KissMeData/017800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	68600	66900	69800	66900	318849	21964073100	00	0.00	N	2	1900
3	20250415	66700	67000	69000	66100	373339	25287148000	00	0.00	N	2	1100
4	20250414	65600	62800	66900	62100	510291	33482721200	00	0.00	N	2	2800
5	20250411	62800	56900	63900	56900	621930	38011124750	00	0.00	N	2	5400
6	20250410	57400	56200	58000	55400	153792	8780453850	00	0.00	N	2	2400
7	20250409	55000	54500	55900	54100	78053	4283479650	00	0.00	N	3	0
8	20250408	55000	56300	56300	55000	86204	4774388100	00	0.00	N	5	-700
9	20250407	55700	55600	56700	53400	197901	10965522600	00	0.00	N	5	-2700
10	20250404	58400	58000	59900	57100	193335	11247085700	00	0.00	N	2	200
11	20250403	58200	56600	58500	56600	150043	8689708800	00	0.00	N	2	100
12	20250402	58100	56400	58600	56100	219145	12662945900	00	0.00	N	2	2100
13	20250401	56000	55200	56700	55000	141670	7911131500	00	0.00	N	2	1900
14	20250331	54100	54000	54700	53400	78867	4253850250	00	0.00	N	5	-1100
15	20250328	55200	56400	56400	54700	71736	3955688750	00	0.00	N	5	-1200
16	20250327	56400	53700	56700	53500	176032	9852664750	00	0.00	N	2	2300
17	20250326	54100	55000	55000	53700	50498	2731225750	00	0.00	N	5	-600
18	20250325	54700	54600	55400	53700	73830	4008885600	00	0.00	N	5	-400
19	20250324	55100	54400	55500	54200	61522	3385690100	00	0.00	N	2	700
20	20250321	54400	54000	54850	53300	131881	7134547350	00	0.00	N	2	200
21	20250320	54200	55800	55900	54100	96370	5255462900	00	0.00	N	5	-1700
22	20250319	55900	55300	56300	55300	65422	3643239300	00	0.00	N	2	300
23	20250318	55600	56600	56700	55100	65824	3665934550	00	0.00	N	5	-500
24	20250317	56100	56100	56300	55000	80806	4508559700	00	0.00	N	2	600
25	20250314	55500	55500	56400	55500	71515	3997668300	00	0.00	N	2	200
26	20250313	55300	53300	56100	53300	213823	11857217900	00	0.00	N	2	2000
27	20250312	53300	53000	54800	52700	119309	6422620500	00	0.00	N	2	100
28	20250311	53200	53400	54300	52800	79173	4220223700	00	0.00	N	5	-1200
29	20250310	54400	53200	54800	52600	97330	5247160950	00	0.00	N	2	700
30	20250307	53700	55800	56400	53500	206989	11269552200	00	0.00	N	5	-2700
31	20250306	56400	56600	58000	55700	133468	7526718900	00	0.00	N	5	-200
32	20250305	56600	56200	57000	55700	110596	6222282500	00	0.00	N	2	900
33	20250304	55700	55000	56300	53200	80613	4495833700	00	0.00	N	2	700
34	20250228	55000	56600	57500	55000	149287	8336173500	00	0.00	N	5	-2100
35	20250227	57100	56600	57200	56000	112000	6352653600	00	0.00	N	2	500
36	20250226	56600	55100	57000	54700	173658	9782385500	00	0.00	N	2	1600
37	20250225	55000	54000	55100	53600	98033	5344863600	00	0.00	N	2	500
38	20250224	54500	53800	54600	53600	78794	4264804500	00	0.00	N	3	0
39	20250221	54500	55200	55200	54000	104738	5704137600	00	0.00	N	5	-700
40	20250220	55200	55600	56300	54600	156446	8661118400	00	0.00	N	5	-900
41	20250219	56100	56300	56500	55000	120283	6704249000	00	0.00	N	3	0
42	20250218	56100	55200	57700	54900	200275	11250706100	00	0.00	N	2	400
43	20250217	55700	56600	57100	54900	125215	6974451300	00	0.00	N	5	-500
44	20250214	56200	55700	57000	54900	144560	8071953200	00	0.00	N	2	500
45	20250213	55700	54300	57900	53800	341089	19175219700	00	0.00	N	2	2000
46	20250212	53700	55100	55200	53600	99221	5366678000	00	0.00	N	5	-1400
47	20250211	55100	52800	56400	52400	289538	15907055000	00	0.00	N	2	1900
48	20250210	53200	52200	53900	51900	208125	11087041800	00	0.00	N	2	1800
49	20250207	51400	51500	52500	51400	72411	3748166000	00	0.00	N	5	-600
50	20250206	52000	51000	52400	50800	111339	5768636200	00	0.00	N	2	1400
51	20250205	50600	49950	51100	49950	101513	5142263900	00	0.00	N	2	700
52	20250204	49900	50800	51700	49800	179480	9051110500	00	0.00	N	5	-300
53	20250203	50200	51600	52500	50000	172149	8722985700	00	0.00	N	5	-2800
54	20250131	53000	53000	53500	51600	180143	9454065600	00	0.00	N	5	-1000
55	20250124	54000	52000	54500	51100	275007	14703581000	00	0.00	N	2	2300
56	20250123	51700	53100	53700	51500	177817	9305533500	00	0.00	N	5	-1000
57	20250122	52700	50900	53200	50700	253422	13290778200	00	0.00	N	2	1700
58	20250121	51000	49500	51700	49500	377443	19167030600	00	0.00	N	2	1200
59	20250120	49800	50500	50600	49650	91390	4559909550	00	0.00	N	5	-700
60	20250117	50500	49900	50700	49700	128404	6447850000	00	0.00	N	2	200
61	20250116	50300	50700	50800	49400	142746	7117999400	00	0.00	N	2	100
62	20250115	50200	50600	51400	49850	121219	6103678100	00	0.00	N	3	0
63	20250114	50200	49400	50500	49350	178607	8937624500	00	0.00	N	2	1100
64	20250113	49100	49000	50400	48400	334592	16496671800	00	0.00	N	3	0
65	20250110	49100	48050	49350	47350	245807	11898054750	00	0.00	N	2	1000
66	20250109	48100	48800	48800	47550	362363	17397233550	00	0.00	N	5	-600
67	20250108	48700	48900	49200	48450	181185	8817822150	00	0.00	N	5	-500
68	20250107	49200	49100	49750	48400	218592	10756877600	00	0.00	N	2	100
69	20250106	49100	51000	51100	48600	387261	18986719400	00	0.00	N	5	-1700
70	20250103	50800	50900	51500	50700	165098	8410134100	00	0.00	N	5	-300
71	20250102	51100	52200	52200	50100	284631	14444023400	00	0.00	N	5	-1300
72	20241230	52400	53300	53700	51800	190796	10028832200	00	0.00	N	5	-1600
73	20241227	54000	55500	55900	52800	372477	20191901100	02	0.00	N	5	-4600
74	20241226	58600	59700	60100	57500	284163	16693427900	00	0.00	N	5	-900
75	20241224	59500	59000	59500	58200	152368	9015249500	00	0.00	N	2	400
76	20241223	59100	58900	60500	58700	232146	13832610700	00	0.00	N	2	200
77	20241220	58900	58900	59800	58200	161646	9528811700	00	0.00	N	2	200
78	20241219	58700	58600	59300	56700	254662	14867010800	00	0.00	N	2	200
79	20241218	58500	56400	59200	56400	264098	15393221800	00	0.00	N	2	1800
80	20241217	56700	57100	57300	54900	244274	13708285900	00	0.00	N	3	0
81	20241216	56700	57800	60500	56100	373889	21726009100	00	0.00	N	5	-400
82	20241213	57100	51800	58000	51600	900536	50541876700	00	0.00	N	2	6700
83	20241212	50400	50500	51600	49500	313622	15827013750	00	0.00	N	2	400
84	20241211	50000	49050	50000	48650	60303	2990573150	00	0.00	N	2	1150
85	20241210	48850	49100	50500	48800	110432	5463142600	00	0.00	N	2	250
86	20241209	48600	51000	51400	48200	255511	12510924950	00	0.00	N	5	-3100
87	20241206	51700	52400	52600	50600	230206	11911627700	00	0.00	N	5	-700
88	20241205	52400	52300	53700	51500	141827	7419932500	00	0.00	N	5	-900
89	20241204	53300	51400	53900	50400	296706	15647537500	00	0.00	N	2	1800
90	20241203	51500	52400	52400	50800	88933	4571094700	00	0.00	N	5	-400
91	20241202	51900	54200	54600	51800	150409	7882079300	00	0.00	N	5	-1500
92	20241129	53400	53000	54300	52500	126373	6741853700	00	0.00	N	2	500
93	20241128	52900	53800	54000	52600	116321	6184402900	00	0.00	N	5	-900
94	20241127	53800	54600	55700	52900	556616	30351799400	00	0.00	N	2	2100
95	20241126	51700	51700	52900	51300	96699	5040409400	00	0.00	N	5	-100
96	20241125	51800	51800	53200	51500	145786	7624950600	00	0.00	N	2	800
97	20241122	51000	51200	51800	50700	56248	2870147700	00	0.00	N	5	-600
98	20241121	51600	52200	52300	50500	93366	4786222500	00	0.00	N	5	-100
99	20241120	51700	50600	51900	50100	100702	5168722200	00	0.00	N	2	1200
100	20241119	50500	50800	51900	50200	93004	4734507300	00	0.00	N	5	-600
101	20241118	51100	51500	52000	50200	158652	8120552300	00	0.00	N	5	-600
102	20241115	51700	49750	52900	48800	453398	23387360750	00	0.00	N	2	3450
103	20241114	48250	48050	49400	46350	230517	10947561850	00	0.00	N	2	150
104	20241113	48100	48550	49050	47500	137177	6624472750	00	0.00	N	5	-850
105	20241112	48950	49800	51800	48350	177717	8916283650	00	0.00	N	5	-1250
106	20241111	50200	50500	51000	48600	216245	10748312400	00	0.00	N	5	-600
107	20241108	50800	47900	51800	47250	528355	26455339500	00	0.00	N	2	3400
108	20241107	47400	46800	47500	46650	84385	3972903250	00	0.00	N	3	0
109	20241106	47400	45500	48700	45500	231043	10983996100	00	0.00	N	2	1750
110	20241105	45650	45000	45700	44700	48084	2175610000	00	0.00	N	2	150
111	20241104	45500	45700	45750	44600	83664	3779598350	00	0.00	N	5	-400
112	20241101	45900	46900	47050	45700	66002	3041696450	00	0.00	N	5	-1400
113	20241031	47300	46800	47400	45900	80695	3773422600	00	0.00	N	2	600
114	20241030	46700	47000	47000	46000	47120	2196700800	00	0.00	N	3	0
115	20241029	46700	45400	47400	44950	194517	9071681600	00	0.00	N	2	1500
116	20241028	45200	44600	45200	44350	33275	1496943550	00	0.00	N	2	600
117	20241025	44600	44650	44850	44250	45837	2043212900	00	0.00	N	5	-300
118	20241024	44900	44800	45100	44350	52573	2356934500	00	0.00	N	2	400
119	20241023	44500	44450	45200	44200	68765	3085312050	00	0.00	N	2	300
120	20241022	44200	43650	44700	43050	89378	3937742650	00	0.00	N	5	-350
121	20241021	44550	45000	45050	44300	50158	2243640800	00	0.00	N	5	-200
122	20241018	44750	44550	45000	44000	96814	4317177850	00	0.00	N	2	650
123	20241017	44100	43400	45350	43300	117944	5254456700	00	0.00	N	2	1200
124	20241016	42900	43500	44100	42900	67486	2926256450	00	0.00	N	5	-1000
125	20241015	43900	43450	43950	43250	46777	2042075050	00	0.00	N	2	400
126	20241014	43500	43850	44200	43050	58573	2544968400	00	0.00	N	5	-400
127	20241011	43900	44000	44300	43600	171566	7337876000	00	0.00	N	2	350
128	20241010	43550	43700	44550	43200	96389	4225533450	00	0.00	N	2	500
129	20241008	43050	43700	44000	43050	48643	2111581250	00	0.00	N	5	-750
130	20241007	43800	43800	44150	43300	40378	1770696950	00	0.00	N	3	0
131	20241004	43800	43750	44150	43400	31050	1359836550	00	0.00	N	2	50
132	20241002	43750	45450	45800	43750	70073	3114575900	00	0.00	N	5	-1750
133	20240930	45500	44550	45850	44150	129260	5873558400	00	0.00	N	2	1350
134	20240927	44150	43600	45200	43450	87589	3893724450	00	0.00	N	2	400
135	20240926	43750	44000	44150	43300	74814	3274837250	00	0.00	N	2	200
136	20240925	43550	44950	45650	43450	110240	4869081650	00	0.00	N	5	-50
137	20240924	43600	43750	43750	43000	37401	1625388850	00	0.00	N	2	400
138	20240923	43200	42900	43700	42300	83748	3612821900	00	0.00	N	2	850
139	20240920	42350	43450	43650	42350	44892	1922994650	00	0.00	N	5	-1100
140	20240919	43450	43550	43750	42850	62888	2722496850	00	0.00	N	2	300
141	20240913	43150	42550	43150	41750	60311	2569173650	00	0.00	N	2	1050
142	20240912	42100	42000	42400	41400	77641	3265673950	00	0.00	N	2	200
143	20240911	41900	42000	42050	41400	28492	1188231900	00	0.00	N	2	200
144	20240910	41700	41600	42150	41450	22851	954349900	00	0.00	N	5	-200
145	20240909	41900	41000	42000	39600	29646	1220481100	00	0.00	N	2	300
146	20240906	41600	42300	42300	40750	54901	2278991050	00	0.00	N	5	-450
147	20240905	42050	41850	42450	41600	25593	1072726400	00	0.00	N	2	350
148	20240904	41700	42500	42500	41350	56371	2354695500	00	0.00	N	5	-950
149	20240903	42650	41950	42850	41900	28859	1224712950	00	0.00	N	2	700
150	20240902	41950	41950	42200	41550	43765	1828008150	00	0.00	N	5	-50
151	20240830	42000	42800	42800	41850	43396	1826324250	00	0.00	N	5	-400
152	20240829	42400	43050	43050	42050	40152	1700246900	00	0.00	N	5	-350
153	20240828	42750	42800	43300	42500	35103	1502206300	00	0.00	N	5	-350
154	20240827	43100	43700	43700	42150	56826	2433010850	00	0.00	N	5	-300
155	20240826	43400	42950	43500	42900	38699	1671522800	00	0.00	N	2	500
156	20240823	42900	43300	43400	42600	37879	1629723700	00	0.00	N	5	-200
157	20240822	43100	43850	43950	42850	82060	3548302850	00	0.00	N	5	-750
158	20240821	43850	43600	43850	43150	43303	1889645250	00	0.00	N	2	650
159	20240820	43200	43750	43850	43100	43112	1870864400	00	0.00	N	5	-150
160	20240819	43350	43700	43800	42950	55491	2405586000	00	0.00	N	2	150
161	20240816	43200	43000	43900	42450	97823	4219300500	00	0.00	N	2	750
162	20240814	42450	42350	42650	42200	26653	1130916750	00	0.00	N	2	350
163	20240813	42100	42200	42800	42100	37463	1583929250	00	0.00	N	5	-400
164	20240812	42500	42200	42750	42100	35267	1492118350	00	0.00	N	2	350
165	20240809	42150	41650	42500	41600	46942	1974885500	00	0.00	N	2	700
166	20240808	41450	41000	42350	40550	100338	4176998200	00	0.00	N	2	450
167	20240807	41000	40250	41700	40200	60396	2477823000	00	0.00	N	2	300
168	20240806	40700	40250	42100	40000	119219	4889344100	00	0.00	N	2	950
169	20240805	39750	41650	42000	39100	213734	8622155600	00	0.00	N	5	-3350
170	20240802	43100	43000	43300	42400	41363	1771457350	00	0.00	N	5	-400
171	20240801	43500	42550	44000	42550	66461	2889140950	00	0.00	N	2	850
172	20240731	42650	42000	43000	41550	59173	2513298500	00	0.00	N	2	1050
173	20240730	41600	41700	42350	41500	94049	3920497750	00	0.00	N	5	-400
174	20240729	42000	42550	42750	41900	105743	4456015250	00	0.00	N	5	-500
175	20240726	42500	42200	42650	42100	80545	3415347550	00	0.00	N	2	300
176	20240725	42200	43350	43500	42150	107966	4579339050	00	0.00	N	5	-750
177	20240724	42950	42950	43450	42550	64206	2753249450	00	0.00	N	5	-300
178	20240723	43250	43550	44000	42950	66114	2875053050	00	0.00	N	5	-650
179	20240722	43900	46200	46250	43450	195082	8621735400	00	0.00	N	5	-2100
180	20240719	46000	44200	47400	43050	286450	13055400950	00	0.00	N	2	1750
181	20240718	44250	46500	46700	43850	218536	9760024150	00	0.00	N	5	-2650
182	20240717	46900	47450	48300	46300	138410	6578408000	00	0.00	N	5	-1050
183	20240716	47950	44850	48500	44050	514515	24497378350	00	0.00	N	2	4000
184	20240715	43950	44200	45450	43750	138316	6168381400	00	0.00	N	2	900
185	20240712	43050	42200	43650	42100	89100	3831810850	00	0.00	N	2	1450
186	20240711	41600	42850	42850	41600	75228	3155675200	00	0.00	N	5	-700
187	20240710	42300	42200	42900	42050	24609	1042643400	00	0.00	N	2	50
188	20240709	42250	42450	42650	41950	17790	749995100	00	0.00	N	2	200
189	20240708	42050	41700	42450	41600	21553	906545200	00	0.00	N	5	-200
190	20240705	42250	42500	42850	41950	56008	2376020750	00	0.00	N	5	-100
191	20240704	42350	41400	42400	41250	42930	1801100900	00	0.00	N	2	900
192	20240703	41450	41900	42200	41200	59124	2455202050	00	0.00	N	5	-500
193	20240702	41950	42500	43000	41750	50345	2119455950	00	0.00	N	5	-1050
194	20240701	43000	43950	44150	41600	67528	2903063400	00	0.00	N	5	-1250
195	20240628	44250	43200	45100	42900	77409	3419052650	00	0.00	N	2	1050
196	20240627	43200	44700	45050	43100	96218	4224929300	00	0.00	N	5	-2900
197	20240626	46100	46400	47300	45850	100386	4661167900	00	0.00	N	5	-550
198	20240625	46650	47200	47500	46000	128423	6009142700	00	0.00	N	5	-100
199	20240624	46750	46500	47400	45700	139061	6501604300	00	0.00	N	2	400
200	20240621	46350	46350	47400	45700	122654	5676748050	00	0.00	N	5	-500
201	20240620	46850	43600	47350	43600	268475	12322134450	00	0.00	N	2	2900
202	20240619	43950	44000	44350	42700	88344	3858910850	00	0.00	N	2	350
203	20240618	43600	43300	44200	42900	55392	2412239850	00	0.00	N	2	300
204	20240617	43300	43750	44250	42750	65940	2858682350	00	0.00	N	5	-850
205	20240614	44150	41800	44200	41700	202864	8798771600	00	0.00	N	2	1950
206	20240613	42200	41050	42600	40750	218883	9193924450	00	0.00	N	2	1200
207	20240612	41000	39900	41350	39900	87690	3583095000	00	0.00	N	2	850
208	20240611	40150	40200	40750	39750	58835	2366113150	00	0.00	N	5	-50
209	20240610	40200	39800	40750	39650	47449	1906989150	00	0.00	N	2	100
210	20240607	40100	40400	40950	39750	102660	4136345650	00	0.00	N	5	-400
211	20240605	40500	39950	40800	39700	75555	3055836400	00	0.00	N	2	400
212	20240604	40100	39900	40500	39800	51968	2083525100	00	0.00	N	5	-300
213	20240603	40400	40150	40450	39700	66303	2660304800	00	0.00	N	2	250
214	20240531	40150	37900	40150	37900	107686	4246634550	00	0.00	N	2	2400
215	20240530	37750	38600	38800	37550	96741	3664005000	00	0.00	N	5	-1100
216	20240529	38850	39500	40500	38500	90705	3561972300	00	0.00	N	5	-950
217	20240528	39800	39800	40100	39800	29101	1160989350	00	0.00	N	5	-150
218	20240527	39950	39650	40500	39550	31414	1257813550	00	0.00	N	2	450
219	20240524	39500	39850	40100	39350	52799	2087438350	00	0.00	N	5	-450
220	20240523	39950	39900	40700	39900	27412	1097651350	00	0.00	N	5	-50
221	20240522	40000	39900	40950	39850	48639	1958553300	00	0.00	N	3	0
222	20240521	40000	40300	40600	39950	49578	1988261450	00	0.00	N	5	-500
223	20240520	40500	41300	41350	40400	45972	1866678000	00	0.00	N	5	-350
224	20240517	40850	40550	41050	40550	35373	1442171950	00	0.00	N	5	-600
225	20240516	41450	41750	42100	41200	79132	3296266250	00	0.00	N	2	300
226	20240514	41150	40600	41600	40350	79185	3260747000	00	0.00	N	2	550
227	20240513	40600	40900	41000	40250	44603	1813137050	00	0.00	N	5	-300
228	20240510	40900	40850	41200	40450	42319	1730829650	00	0.00	N	2	450
229	20240509	40450	40650	41150	40350	76986	3129898750	00	0.00	N	5	-50
230	20240508	40500	40700	40750	40200	29021	1173966500	00	0.00	N	2	150
231	20240507	40350	40400	40700	40050	37944	1533119550	00	0.00	N	2	100
232	20240503	40250	40450	40500	39950	17576	705030150	00	0.00	N	2	150
233	20240502	40100	40000	40500	40000	19799	796570400	00	0.00	N	5	-400
234	20240430	40500	40100	40500	40000	24088	971698750	00	0.00	N	3	0
235	20240429	40500	40400	40500	39900	32065	1289623250	00	0.00	N	2	400
236	20240426	40100	40150	40150	39900	12437	497866700	00	0.00	N	2	250
237	20240425	39850	39650	40200	39650	22727	908524650	00	0.00	N	5	-150
238	20240424	40000	40800	40800	39850	38749	1552273600	00	0.00	N	5	-500
239	20240423	40500	40100	40600	39950	40425	1627506700	00	0.00	N	2	50
240	20240422	40450	40300	40450	39750	64855	2604058600	00	0.00	N	2	950
241	20240419	39500	39500	40000	39400	57853	2292012350	00	0.00	N	5	-500
242	20240418	40000	39950	40100	39450	44532	1772137500	00	0.00	N	2	400
243	20240417	39600	40100	40300	39300	42900	1703864500	00	0.00	N	5	-500
244	20240416	40100	39950	40450	39750	52165	2088943000	00	0.00	N	5	-250
245	20240415	40350	40050	40450	39600	48965	1968072050	00	0.00	N	2	350
246	20240412	40000	39550	40550	39500	46478	1863614950	00	0.00	N	2	200
247	20240411	39800	39750	40400	39300	76253	3043060100	00	0.00	N	5	-500
248	20240409	40300	40950	40950	39950	46739	1884494550	00	0.00	N	5	-150
249	20240408	40450	40050	41150	39850	69708	2825252550	00	0.00	N	2	200
250	20240405	40250	40100	40500	40050	37790	1522350300	00	0.00	N	5	-250
251	20240404	40500	41200	41250	40450	38315	1557508050	00	0.00	N	3	0
252	20240403	40500	40500	40850	40050	129609	5250930800	00	0.00	N	5	-100
253	20240402	40600	40950	41500	40600	45887	1877681900	00	0.00	N	5	-800
254	20240401	41400	41800	41800	40900	30888	1273408150	00	0.00	N	2	350
255	20240329	41050	41900	41950	41050	33415	1381035300	00	0.00	N	5	-400
256	20240328	41450	40750	42650	40650	85687	3574438350	00	0.00	N	2	700
257	20240327	40750	40050	41050	40050	63094	2574569050	00	0.00	N	2	400
258	20240326	40350	40900	41050	40350	38877	1583904500	00	0.00	N	5	-50
259	20240325	40400	40950	41150	40100	39872	1612899500	00	0.00	N	5	-550
260	20240322	40950	40850	41500	40600	66880	2746569650	00	0.00	N	5	-350
261	20240321	41300	41000	41700	40500	67068	2766332000	00	0.00	N	2	850
262	20240320	40450	41400	41400	40250	28380	1151211600	00	0.00	N	5	-400
263	20240319	40850	40300	41150	40300	39066	1588886100	00	0.00	N	2	100
264	20240318	40750	41300	41650	40550	55829	2293030550	00	0.00	N	2	400
265	20240315	40350	41050	41550	40350	61807	2522811000	00	0.00	N	5	-1000
266	20240314	41350	42300	42300	41050	113645	4732613700	00	0.00	N	5	-550
267	20240313	41900	40600	42450	40600	163558	6842273000	00	0.00	N	2	1250
268	20240312	40650	40750	40850	40000	42950	1739482500	00	0.00	N	2	350
269	20240311	40300	40000	41150	39000	80449	3221603450	00	0.00	N	5	-300
270	20240308	40600	41050	41400	40250	41604	1692975100	00	0.00	N	2	150
271	20240307	40450	39900	40700	39700	42239	1702503050	00	0.00	N	2	550
272	20240306	39900	40500	40600	39700	25449	1020452900	00	0.00	N	5	-300
273	20240305	40200	40100	40750	39600	78109	3131789850	00	0.00	N	5	-350
274	20240304	40550	40700	41200	40150	96618	3935826100	00	0.00	N	2	650
275	20240229	39900	39850	40400	39800	85948	3436440500	00	0.00	N	5	-150
276	20240228	40050	40450	40650	39750	37366	1498854500	00	0.00	N	2	50
277	20240227	40000	41300	41400	39950	56902	2298802900	00	0.00	N	5	-850
278	20240226	40850	42000	42000	40750	45517	1871549050	00	0.00	N	5	-550
279	20240223	41400	41700	42200	41050	35103	1457667700	00	0.00	N	5	-250
280	20240222	41650	41900	41950	40900	36003	1493024650	00	0.00	N	2	150
281	20240221	41500	41850	42150	41300	30494	1266750200	00	0.00	N	2	200
282	20240220	41300	42350	42800	41250	47007	1965287700	00	0.00	N	5	-1500
283	20240219	42800	42500	43000	42350	50616	2164820600	00	0.00	N	2	300
284	20240216	42500	42100	42800	41650	69016	2924994500	00	0.00	N	2	950
285	20240215	41550	42400	42400	41500	39264	1642982100	00	0.00	N	2	150
286	20240214	41400	41000	41900	40700	56616	2337508700	00	0.00	N	5	-650
287	20240213	42050	41750	42400	41350	58618	2464374800	00	0.00	N	2	800
288	20240208	41250	41850	42150	41250	63775	2652300350	00	0.00	N	5	-200
289	20240207	41450	41950	42000	41450	35346	1475770000	00	0.00	N	5	-50
290	20240206	41500	40950	41750	40950	26315	1088647000	00	0.00	N	5	-100
291	20240205	41600	41500	41850	41000	38635	1602064650	00	0.00	N	5	-50
292	20240202	41650	40650	42000	40600	60632	2527848200	00	0.00	N	2	600
293	20240201	41050	40000	41350	40000	63230	2592548550	00	0.00	N	2	450
294	20240131	40600	40350	40800	39850	36018	1454301150	00	0.00	N	2	250
295	20240130	40350	39900	40900	39900	56683	2293380000	00	0.00	N	2	450
296	20240129	39900	40050	40450	39900	25682	1029724800	00	0.00	N	5	-100
297	20240126	40000	39350	40450	39200	38852	1557608000	00	0.00	N	2	300
298	20240125	39700	39000	39700	38800	32561	1278838900	00	0.00	N	2	350
299	20240124	39350	39800	40000	39000	60330	2374416650	00	0.00	N	5	-700
300	20240123	40050	40450	40450	39650	21557	861193800	00	0.00	N	2	350
301	20240122	39700	40200	40350	39400	32167	1285887050	00	0.00	N	5	-100
302	20240119	39800	39800	41000	39800	29863	1201658500	00	0.00	N	5	-350
303	20240118	40150	39650	40300	39650	28289	1134192150	00	0.00	N	2	200
304	20240117	39950	40750	40750	39450	37272	1485003550	00	0.00	N	5	-250
305	20240116	40200	40500	40850	39850	43476	1749383350	00	0.00	N	5	-250
306	20240115	40450	39800	41350	39800	57746	2342218350	00	0.00	N	2	150
307	20240112	40300	40600	40700	39500	43157	1737758300	00	0.00	N	5	-250
308	20240111	40550	41600	41650	40550	36340	1485587450	00	0.00	N	5	-550
309	20240110	41100	41650	42100	41100	21782	903021350	00	0.00	N	5	-650
310	20240109	41750	41950	42100	41300	37389	1561956400	00	0.00	N	2	600
311	20240108	41150	41200	41750	40700	51730	2126156450	00	0.00	N	5	-500
312	20240105	41650	42050	42500	41150	55296	2300272200	00	0.00	N	5	-350
313	20240104	42000	42100	42550	41550	53597	2258811750	00	0.00	N	5	-100
314	20240103	42100	42600	42650	41850	69044	2912704100	00	0.00	N	5	-400
315	20240102	42500	44100	44700	42050	117385	5034619100	00	0.00	N	5	-1850
316	20231228	44350	44500	44800	43850	52717	2347404500	00	0.00	N	2	250
317	20231227	44100	45450	45500	43550	87983	3881165750	02	0.00	N	5	-1800
318	20231226	45900	45500	46150	45150	108190	4935364500	00	0.00	N	2	850
319	20231222	45050	45000	45650	44850	53033	2400788100	00	0.00	N	2	250
320	20231221	44800	45800	46300	44600	92860	4189270250	00	0.00	N	5	-1550
321	20231220	46350	46500	47100	45850	104812	4865342100	00	0.00	N	2	100
322	20231219	46250	46050	46450	45750	44794	2066269800	00	0.00	N	2	200
323	20231218	46050	45550	46650	45100	79444	3657790600	00	0.00	N	2	200
324	20231215	45850	45000	46950	45000	123467	5695676650	00	0.00	N	2	750
325	20231214	45100	44900	45600	44450	202240	9134325750	00	0.00	N	2	800
326	20231213	44300	44500	44950	44050	63174	2808364250	00	0.00	N	2	100
327	20231212	44200	44400	44700	43950	75918	3366242300	00	0.00	N	2	250
328	20231211	43950	44350	44600	43800	57763	2542822300	00	0.00	N	5	-400
329	20231208	44350	44850	45000	44250	31620	1405893000	00	0.00	N	5	-250
330	20231207	44600	44700	45100	44300	52785	2358221300	00	0.00	N	5	-400
331	20231206	45000	45500	45900	44800	40979	1849892450	00	0.00	N	5	-200
332	20231205	45200	44600	45850	43850	94852	4310522900	00	0.00	N	2	100
333	20231204	45100	43950	45450	43200	94385	4231732650	00	0.00	N	2	1350
334	20231201	43750	44050	44900	43750	79447	3516599650	00	0.00	N	5	-550
335	20231130	44300	44700	45050	43950	78211	3467406850	00	0.00	N	5	-400
336	20231129	44700	45450	46250	44100	83468	3753233250	00	0.00	N	5	-1000
337	20231128	45700	45900	45900	45250	44640	2036354350	00	0.00	N	2	250
338	20231127	45450	45850	45850	45100	53587	2430257750	00	0.00	N	5	-50
339	20231124	45500	45900	46100	44850	62009	2811203000	00	0.00	N	5	-450
340	20231123	45950	45950	46250	45450	46225	2116974050	00	0.00	N	3	0
341	20231122	45950	45300	46200	45200	39936	1830536500	00	0.00	N	2	200
342	20231121	45750	46050	46450	45750	35749	1645936000	00	0.00	N	5	-200
343	20231120	45950	47050	47250	45500	87984	4056604100	00	0.00	N	5	-1100
344	20231117	47050	46850	47800	45750	130064	6089693150	00	0.00	N	5	-150
345	20231116	47200	48600	48750	47200	59177	2821959550	00	0.00	N	5	-1450
346	20231115	48650	48900	48900	48100	89462	4338220750	00	0.00	N	2	750
347	20231114	47900	48800	48800	47000	76385	3642470750	00	0.00	N	5	-350
348	20231113	48250	48300	48450	47550	62365	2995429100	00	0.00	N	2	50
349	20231110	48200	47100	48350	47050	82224	3930681000	00	0.00	N	2	550
350	20231109	47650	46900	47800	46900	113423	5383324500	00	0.00	N	2	300
351	20231108	47350	47350	48150	46850	108976	5167449100	00	0.00	N	2	250
352	20231107	47100	47150	48350	46250	189820	8967084250	00	0.00	N	2	100
353	20231106	47000	44900	47000	44550	206581	9501705800	00	0.00	N	2	3400
354	20231103	43600	42700	43700	42400	81562	3520285300	00	0.00	N	2	1300
355	20231102	42300	42350	42700	41850	93945	3975039300	00	0.00	N	5	-50
356	20231101	42350	43350	44050	41850	166967	7094699200	00	0.00	N	5	-850
357	20231031	43200	44200	44700	42550	225786	9741209950	00	0.00	N	5	-950
358	20231030	44150	43700	44350	43500	74681	3282959550	00	0.00	N	2	650
359	20231027	43500	46700	46700	42400	322501	14195369450	00	0.00	N	5	-3200
360	20231026	46700	46250	46950	45250	236188	10915392000	00	0.00	N	2	700
361	20231025	46000	46750	47700	44650	240710	11089206550	00	0.00	N	5	-750
362	20231024	46750	46300	47500	45650	246181	11481753150	00	0.00	N	2	800
363	20231023	45950	45500	46150	45350	197881	9075989300	00	0.00	N	2	500
364	20231020	45450	46350	46600	45150	290240	13297190150	00	0.00	N	5	-750
365	20231019	46200	45100	46200	45100	160569	7337625850	00	0.00	N	2	500
366	20231018	45700	44300	45950	44100	351734	15987097750	00	0.00	N	2	1600
367	20231017	44100	44000	44400	43400	180307	7912045000	00	0.00	N	2	400
368	20231016	43700	45950	46300	43300	356155	15894059450	00	0.00	N	5	-2350
369	20231013	46050	44900	46400	44900	292676	13437003600	00	0.00	N	2	700
370	20231012	45350	44950	45400	44350	177122	7990628950	00	0.00	N	2	550
371	20231011	44800	44150	44850	44150	123684	5493946650	00	0.00	N	2	700
372	20231010	44100	44550	44550	43500	176110	7788039650	00	0.00	N	3	0
373	20231006	44100	42850	44400	42800	183944	8053786050	00	0.00	N	2	1300
374	20231005	42800	43500	43900	42500	149974	6483332600	00	0.00	N	5	-700
375	20231004	43500	44150	44200	42900	209175	9099882850	00	0.00	N	5	-300
376	20230927	43800	42500	44150	42450	137548	6027523800	00	0.00	N	2	800
377	20230926	43000	43250	43750	42800	130024	5620302700	00	0.00	N	5	-650
378	20230925	43650	43600	44200	43250	170257	7444310150	00	0.00	N	2	400
379	20230922	43250	42600	43700	41600	176164	7613203950	00	0.00	N	2	450
380	20230921	42800	43100	43500	42650	138523	5960040450	00	0.00	N	5	-400
381	20230920	43200	41950	43700	41950	264609	11379641100	00	0.00	N	2	1100
382	20230919	42100	42350	42950	41850	130822	5528683950	00	0.00	N	5	-400
383	20230918	42500	42000	43100	41700	143948	6140592850	00	0.00	N	2	300
384	20230915	42200	41650	42750	41600	176647	7485537600	00	0.00	N	2	600
385	20230914	41600	40900	41800	40450	181076	7459364850	00	0.00	N	2	700
386	20230913	40900	41200	41750	40550	145540	5977295000	00	0.00	N	5	-300
387	20230912	41200	42350	42600	41200	112840	4695548200	00	0.00	N	5	-700
388	20230911	41900	41700	42500	40800	173356	7258915100	00	0.00	N	3	0
389	20230908	41900	41400	42050	41350	103889	4336898400	00	0.00	N	2	500
390	20230907	41400	42300	42900	41250	245607	10264929250	00	0.00	N	5	-1350
391	20230906	42750	44000	44100	42700	202620	8730254300	00	0.00	N	5	-1200
392	20230905	43950	44600	44700	43600	135824	5967904600	00	0.00	N	5	-700
393	20230904	44650	44750	45850	43250	223742	9941500950	00	0.00	N	3	0
394	20230901	44650	44850	45500	44400	146400	6556010450	00	0.00	N	5	-350
395	20230831	45000	44450	45600	44450	174922	7876769650	00	0.00	N	2	300
396	20230830	44700	45250	45700	44450	168101	7559636350	00	0.00	N	5	-550
397	20230829	45250	45300	45500	44400	188855	8477974150	00	0.00	N	2	250
398	20230828	45000	45800	46050	44750	201836	9111838600	00	0.00	N	5	-800
399	20230825	45800	47100	47100	45800	242925	11205202600	00	0.00	N	5	-1300
400	20230824	47100	49000	49050	46300	594767	28236549850	00	0.00	N	5	-2200
401	20230823	49300	46300	50400	46200	1525996	75164599000	00	0.00	N	2	2400
402	20230822	46900	42700	47400	42200	1084224	49763183250	00	0.00	N	2	4200
403	20230821	42700	42900	43300	42150	119678	5109946200	00	0.00	N	5	-200
404	20230818	42900	42450	43450	42250	149253	6401128400	00	0.00	N	2	50
405	20230817	42850	42500	43300	41700	187451	8012852150	00	0.00	N	2	300
406	20230816	42550	42300	43100	41500	166657	7085341200	00	0.00	N	2	250
407	20230814	42300	45350	45400	41200	447002	19104472000	00	0.00	N	5	-3050
408	20230811	45350	45700	46000	44800	284394	12903907050	00	0.00	N	5	-700
409	20230810	46050	43500	46350	43050	525526	23645156250	00	0.00	N	2	2600
410	20230809	43450	43300	44000	42700	139347	6044727350	00	0.00	N	2	150
411	20230808	43300	42900	44100	42600	277903	12090475200	00	0.00	N	2	450
412	20230807	42850	43100	44200	42500	236484	10238804000	00	0.00	N	5	-250
413	20230804	43100	41200	43150	41050	189072	8048885350	00	0.00	N	2	1900
414	20230803	41200	41650	42200	41150	106701	4442649850	00	0.00	N	5	-450
415	20230802	41650	43050	43100	40350	293991	12203341450	00	0.00	N	5	-1700
416	20230801	43350	41600	43500	41500	156192	6649895500	00	0.00	N	2	1550
417	20230731	41800	42550	42600	41600	132628	5565222900	00	0.00	N	5	-200
418	20230728	42000	41500	42700	40500	145321	6119790650	00	0.00	N	2	550
419	20230727	41450	40700	42100	40400	164878	6839952700	00	0.00	N	2	900
420	20230726	40550	41800	41850	40000	206719	8424702500	00	0.00	N	5	-1200
421	20230725	41750	40900	41800	40900	120738	5018918750	00	0.00	N	2	550
422	20230724	41200	41450	42100	40700	207735	8588931050	00	0.00	N	5	-900
423	20230721	42100	43650	43800	41700	153968	6522649700	00	0.00	N	5	-1300
424	20230720	43400	42000	43800	41750	231429	10015771500	00	0.00	N	2	1300
425	20230719	42100	42000	42800	41600	141975	5991687000	00	0.00	N	5	-50
426	20230718	42150	42300	42400	41300	135028	5675433900	00	0.00	N	2	150
427	20230717	42000	40350	42550	40350	207850	8670450800	00	0.00	N	2	1250
428	20230714	40750	40700	41000	39750	199536	8062080450	00	0.00	N	2	100
429	20230713	40650	40700	41000	40150	205068	8332475200	00	0.00	N	2	400
430	20230712	40250	40500	41000	40250	115666	4700635600	00	0.00	N	5	-200
431	20230711	40450	39900	40850	39500	139303	5642976850	00	0.00	N	2	800
432	20230710	39650	39450	40500	38900	122091	4871564700	00	0.00	N	2	200
433	20230707	39450	38600	39600	38600	103669	4066665450	00	0.00	N	2	400
434	20230706	39050	40450	40450	38750	158403	6254313050	00	0.00	N	5	-500
435	20230705	39550	38850	39850	38000	167311	6551987800	00	0.00	N	2	450
436	20230704	39100	39650	39850	38950	152701	6013240850	00	0.00	N	5	-900
437	20230703	40000	39700	40350	39700	137805	5512276950	00	0.00	N	5	-250
438	20230630	40250	40000	40650	39700	120207	4833897300	00	0.00	N	2	550
439	20230629	39700	40800	40850	39650	148808	5961999200	00	0.00	N	5	-750
440	20230628	40450	40450	40950	40000	104653	4233274300	00	0.00	N	5	-500
441	20230627	40950	41350	41450	37600	986352	39039115950	00	0.00	N	5	-2150
442	20230626	43100	42950	43500	42550	145788	6297110000	00	0.00	N	2	200
443	20230623	42900	43150	43400	42500	115461	4968809050	00	0.00	N	5	-400
444	20230622	43300	43200	43450	42750	95814	4140679000	00	0.00	N	3	0
445	20230621	43300	43250	43750	42500	165177	7161525800	00	0.00	N	2	200
446	20230620	43100	43000	43350	42150	181198	7754235400	00	0.00	N	5	-350
447	20230619	43450	44000	44350	43150	216675	9457945700	00	0.00	N	2	600
448	20230616	42850	42300	43450	42150	226325	9707499050	00	0.00	N	2	200
449	20230615	42650	42700	43050	42200	123631	5260582050	00	0.00	N	5	-50
450	20230614	42700	42900	43000	41950	138821	5914728350	00	0.00	N	2	200
451	20230613	42500	42550	43750	42250	199789	8556247550	00	0.00	N	2	150
452	20230612	42350	42150	42500	41750	94157	3972575650	00	0.00	N	2	450
453	20230609	41900	42400	42400	41600	106825	4476158400	00	0.00	N	5	-450
454	20230608	42350	42200	42650	41700	250572	10596951550	00	0.00	N	2	150
455	20230607	42200	41450	42950	41100	220992	9318583350	00	0.00	N	2	800
456	20230605	41400	40250	41600	40100	200458	8186029800	00	0.00	N	2	1150
457	20230602	40250	40150	40650	39450	206916	8274986250	00	0.00	N	5	-50
458	20230601	40300	41850	41950	39900	371654	14999161750	00	0.00	N	5	-1550
459	20230531	41850	42550	43300	40900	632495	26447186300	00	0.00	N	5	-1050
460	20230530	42900	43000	43650	42050	346584	14944367200	00	0.00	N	5	-50
461	20230526	42950	43250	43600	42600	338694	14620946300	00	0.00	N	5	-500
462	20230525	43450	42500	43650	42450	387530	16780231900	00	0.00	N	2	600
463	20230524	42850	43800	43800	41650	667858	28417554700	00	0.00	N	5	-950
464	20230523	43800	44250	44700	43200	391012	17159238700	00	0.00	N	5	-300
465	20230522	44100	43900	44550	43200	415410	18324926300	00	0.00	N	2	600
466	20230519	43500	42700	44000	42500	464770	20197491450	00	0.00	N	2	800
467	20230518	42700	41550	42950	41550	440077	18622119600	00	0.00	N	2	1350
468	20230517	41350	40850	42250	40700	338989	14002832400	00	0.00	N	2	500
469	20230516	40850	41000	41500	40700	331106	13594678650	00	0.00	N	2	100
470	20230515	40750	41500	41650	40200	394147	16124726750	00	0.00	N	5	-1350
471	20230512	42100	41700	42900	40750	831334	34759639200	00	0.00	N	3	0
472	20230511	42100	38100	43200	38100	1830891	75193672550	00	0.00	N	2	4300
473	20230510	37800	36550	38400	36500	640647	24236994850	00	0.00	N	2	1300
474	20230509	36500	35100	37350	34900	372920	13598655650	00	0.00	N	2	1450
475	20230508	35050	35500	35600	34750	211952	7446416300	00	0.00	N	5	-850
476	20230504	35900	33950	37300	33950	923268	33309933250	00	0.00	N	2	2250
477	20230503	33650	33550	34650	33200	143034	4810634300	00	0.00	N	2	50
478	20230502	33600	33200	33900	33200	93366	3140302650	00	0.00	N	2	100
479	20230428	33500	32950	33700	32650	146592	4868753100	00	0.00	N	2	800
480	20230427	32700	34050	34100	31400	348652	11237799250	00	0.00	N	5	-1700
481	20230426	34400	35300	35750	34300	176506	6161922200	00	0.00	N	5	-850
482	20230425	35250	34250	35450	34150	274392	9530976550	00	0.00	N	2	550
483	20230424	34700	34950	35200	34150	172697	5993978050	00	0.00	N	5	-300
484	20230421	35000	35000	35400	34050	224790	7849175250	00	0.00	N	5	-50
485	20230420	35050	34350	35200	33850	272839	9476205050	00	0.00	N	2	700
486	20230419	34350	33600	35450	33550	429937	14894910100	00	0.00	N	2	750
487	20230418	33600	33900	34150	33000	349444	11678103950	00	0.00	N	5	-450
488	20230417	34050	34400	34750	33700	271714	9293858400	00	0.00	N	5	-350
489	20230414	34400	36700	37100	33750	1137994	39992733000	00	0.00	N	5	-3200
490	20230413	37600	36000	37600	35650	479856	17772949750	00	0.00	N	2	1150
491	20230412	36450	34750	37650	34700	858138	31585017300	00	0.00	N	2	1350
492	20230411	35100	35450	35550	34050	383945	13366832500	00	0.00	N	5	-450
493	20230410	35550	34050	36450	32850	747047	25919244650	00	0.00	N	2	1100
494	20230407	34450	33200	34700	32550	537048	18210319400	00	0.00	N	2	1350
495	20230406	33100	34950	35300	32350	751505	25599494250	00	0.00	N	5	-2000
496	20230405	35100	36100	36250	34750	734439	26037930800	00	0.00	N	5	-500
497	20230404	35600	30800	36250	30550	1691886	58245381100	00	0.00	N	2	4750
498	20230403	30850	31500	31650	30450	343195	10625972300	00	0.00	N	5	-850
499	20230331	31700	29850	33650	29700	1770220	56374637750	00	0.00	N	2	2000
500	20230330	29700	26000	30250	25850	965049	27791110450	00	0.00	N	2	3550
501	20230329	26150	26500	26650	25950	57920	1520291550	00	0.00	N	5	-250
502	20230328	26400	25750	26400	25750	58702	1536794950	00	0.00	N	2	600
503	20230327	25800	26050	26150	25450	46927	1205332900	00	0.00	N	5	-150
504	20230324	25950	25650	26000	25600	52549	1356815150	00	0.00	N	2	100
505	20230323	25850	25900	25900	25450	56278	1447724100	00	0.00	N	5	-50
506	20230322	25900	26150	26250	25750	44017	1139671800	00	0.00	N	5	-250
507	20230321	26150	26100	26400	26000	37085	970829150	00	0.00	N	2	50
508	20230320	26100	26200	26750	26050	42127	1109696350	00	0.00	N	2	200
509	20230317	25900	25600	26250	25600	69607	1805235000	00	0.00	N	2	350
510	20230316	25550	25500	25950	25300	63024	1608214750	00	0.00	N	5	-500
511	20230315	26050	25650	26200	25400	78572	2035978700	00	0.00	N	2	500
512	20230314	25550	26000	26300	25500	68923	1773845250	00	0.00	N	5	-900
513	20230313	26450	26400	26600	25850	70597	1851671650	00	0.00	N	3	0
514	20230310	26450	27000	27100	26400	71223	1893680150	00	0.00	N	5	-700
515	20230309	27150	27000	27250	26800	69785	1891927550	00	0.00	N	2	150
516	20230308	27000	27500	27800	27000	97680	2656513150	00	0.00	N	5	-700
517	20230307	27700	27950	27950	27550	45870	1271453650	00	0.00	N	5	-200
518	20230306	27900	27850	28100	27650	50337	1403256500	00	0.00	N	2	100
519	20230303	27800	27600	28000	27550	37130	1029735350	00	0.00	N	2	50
520	20230302	27750	27550	28050	27500	64779	1797792300	00	0.00	N	3	0
521	20230228	27750	27700	28150	27550	54272	1510262850	00	0.00	N	2	50
522	20230227	27700	27900	28050	27450	59134	1635680050	00	0.00	N	5	-500
523	20230224	28200	28550	28800	28100	59142	1675250000	00	0.00	N	5	-550
524	20230223	28750	28100	28850	28100	63319	1810830800	00	0.00	N	2	650
525	20230222	28100	28350	28450	27950	45067	1266748800	00	0.00	N	5	-400
526	20230221	28500	28500	28950	28450	53179	1524287500	00	0.00	N	5	-250
527	20230220	28750	28150	28850	28000	46432	1323534900	00	0.00	N	2	550
528	20230217	28200	28100	28550	28000	51580	1457659650	00	0.00	N	5	-300
529	20230216	28500	28100	28700	28100	62061	1765194050	00	0.00	N	2	400
530	20230215	28100	28850	29100	28100	62839	1783620550	00	0.00	N	5	-900
531	20230214	29000	29050	29200	28800	54813	1592250750	00	0.00	N	2	150
532	20230213	28850	28350	29050	27950	85897	2448794400	00	0.00	N	2	550
533	20230210	28300	28250	28600	28050	62037	1750051250	00	0.00	N	5	-350
534	20230209	28650	28550	28750	28150	91369	2599840950	00	0.00	N	5	-150
535	20230208	28800	28600	28900	28500	46925	1348715350	00	0.00	N	2	100
536	20230207	28700	28800	29050	28500	61298	1757623000	00	0.00	N	5	-250
537	20230206	28950	29150	29550	28550	73641	2137581650	00	0.00	N	5	-400
538	20230203	29350	29250	29600	29000	72486	2126650550	00	0.00	N	2	150
539	20230202	29200	30100	30350	29200	120820	3575643550	00	0.00	N	5	-950
540	20230201	30150	29600	30350	29400	118736	3555108550	00	0.00	N	2	350
541	20230131	29800	29700	30000	29400	65237	1939605200	00	0.00	N	2	50
542	20230130	29750	30150	30500	29700	66580	2003807100	00	0.00	N	5	-750
543	20230127	30500	30500	31000	30450	67798	2079042500	00	0.00	N	5	-300
544	20230126	30800	30350	31300	30100	167159	5147755550	00	0.00	N	2	200
545	20230125	30600	30700	30950	30450	108513	3335667600	00	0.00	N	2	50
546	20230120	30550	29800	30600	29800	164055	4969395400	00	0.00	N	2	650
547	20230119	29900	29100	30000	29100	89709	2666390850	00	0.00	N	2	450
548	20230118	29450	29250	29550	28750	113882	3330008650	00	0.00	N	2	100
549	20230117	29350	29300	29800	29300	56452	1662118350	00	0.00	N	5	-250
550	20230116	29600	29250	29950	29050	113884	3364611800	00	0.00	N	2	350
551	20230113	29250	29400	29600	28900	89912	2626843100	00	0.00	N	5	-50
552	20230112	29300	29250	29500	29100	73733	2158415550	00	0.00	N	2	50
553	20230111	29250	29450	29600	29050	88683	2595456650	00	0.00	N	5	-300
554	20230110	29550	29500	29650	29050	81061	2382518200	00	0.00	N	2	50
555	20230109	29500	28650	29500	28500	67033	1951621850	00	0.00	N	2	1050
556	20230106	28450	27700	28600	27700	110782	3132771000	00	0.00	N	2	400
557	20230105	28050	27800	28400	27700	80625	2262299900	00	0.00	N	2	50
558	20230104	28000	26750	28100	26750	84337	2313355900	00	0.00	N	2	1000
559	20230103	27000	26550	27200	26300	183310	4911965950	00	0.00	N	2	400
560	20230102	26600	28350	28400	26600	157820	4317800500	00	0.00	N	5	-1700
561	20221229	28300	28200	28600	27750	147874	4177667350	00	0.00	N	5	-150
562	20221228	28450	27800	28600	27600	135202	3791723300	02	0.00	N	5	-50
563	20221227	28500	28600	28800	28250	91931	2625319700	00	0.00	N	5	-50
564	20221226	28550	28050	28600	28050	89130	2529887900	00	0.00	N	2	250
565	20221223	28300	28850	28850	28150	90803	2577061400	00	0.00	N	5	-550
566	20221222	28850	28750	29000	28550	62541	1803189500	00	0.00	N	2	100
567	20221221	28750	28900	29050	28550	66333	1911039900	00	0.00	N	2	200
568	20221220	28550	28950	29050	27950	122923	3518691600	00	0.00	N	5	-100
569	20221219	28650	28450	29150	28200	102446	2932935900	00	0.00	N	5	-50
570	20221216	28700	29550	29800	28700	189213	5487052500	00	0.00	N	5	-1150
571	20221215	29850	30150	30300	29850	75343	2263766500	00	0.00	N	5	-300
572	20221214	30150	30100	30150	29600	94147	2815066000	00	0.00	N	2	200
573	20221213	29950	30350	30350	29950	41713	1251975350	00	0.00	N	5	-100
574	20221212	30050	30350	30400	30050	47378	1427943050	00	0.00	N	5	-150
575	20221209	30200	29900	30300	29850	154404	4652144400	00	0.00	N	2	300
576	20221208	29900	30150	30150	29700	142347	4255465450	00	0.00	N	2	100
577	20221207	29800	29750	30000	29400	99894	2977294100	00	0.00	N	2	50
578	20221206	29750	29800	30100	29700	77756	2325112050	00	0.00	N	5	-350
579	20221205	30100	29600	30400	29600	131726	3960671050	00	0.00	N	2	350
580	20221202	29750	29950	30150	29450	105762	3145522250	00	0.00	N	5	-300
581	20221201	30050	29800	30150	29700	113160	3392917050	00	0.00	N	2	250
582	20221130	29800	29450	30000	29400	92035	2743111500	00	0.00	N	2	50
583	20221129	29750	29550	29850	28750	91896	2713014450	00	0.00	N	2	450
584	20221128	29300	29500	29700	28850	124221	3623805500	00	0.00	N	5	-250
585	20221125	29550	29400	30150	29100	171545	5101823300	00	0.00	N	2	300
586	20221124	29250	28900	29300	28500	101220	2942703050	00	0.00	N	2	400
587	20221123	28850	28600	29350	28550	130668	3783792150	00	0.00	N	2	350
588	20221122	28500	28300	28800	28250	78675	2247696100	00	0.00	N	3	0
589	20221121	28500	29100	29100	28000	110275	3132451350	00	0.00	N	5	-350
590	20221118	28850	28750	29100	28600	62420	1802004750	00	0.00	N	2	50
591	20221117	28800	28600	29000	28150	94024	2690463000	00	0.00	N	2	350
592	20221116	28450	28800	28900	28350	84955	2423105000	00	0.00	N	5	-350
593	20221115	28800	28350	28900	28200	158890	4542202600	00	0.00	N	2	900
594	20221114	27900	28000	28200	27850	94153	2635211600	00	0.00	N	5	-100
595	20221111	28000	28000	28100	27500	150637	4197953600	00	0.00	N	2	900
596	20221110	27100	26850	27300	26750	129288	3497953800	00	0.00	N	5	-100
597	20221109	27200	27100	27500	26800	157172	4268123200	00	0.00	N	2	400
598	20221108	26800	26300	26900	26000	136144	3611671700	00	0.00	N	2	850
599	20221107	25950	25650	26050	25450	72957	1883705350	00	0.00	N	2	400
600	20221104	25550	25250	25600	25200	54678	1386552450	00	0.00	N	2	250
601	20221103	25300	25300	25700	25000	96280	2442653800	00	0.00	N	5	-400
602	20221102	25700	25350	26000	25200	138216	3551344350	00	0.00	N	2	200
603	20221101	25500	25200	25750	25100	169886	4324639400	00	0.00	N	2	300
604	20221031	25200	26200	26200	25150	206059	5250889650	00	0.00	N	5	-750
605	20221028	25950	23600	26000	23550	479865	12059675350	00	0.00	N	2	2250
606	20221027	23700	22800	23750	22650	79822	1873452050	00	0.00	N	2	900
607	20221026	22800	23150	23250	22800	58615	1345615600	00	0.00	N	5	-300
608	20221025	23100	23750	23800	23050	68279	1588454400	00	0.00	N	5	-400
609	20221024	23500	23550	24050	23300	87324	2063606350	00	0.00	N	2	450
610	20221021	23050	23450	23650	23050	109459	2551245300	00	0.00	N	5	-600
611	20221020	23650	22800	23750	22800	186755	4383506650	00	0.00	N	2	800
612	20221019	22850	23500	23700	22800	80116	1857234400	00	0.00	N	5	-450
613	20221018	23300	23250	23400	22950	62338	1445208950	00	0.00	N	2	500
614	20221017	22800	23050	23100	22600	90179	2057385550	00	0.00	N	5	-550
615	20221014	23350	22100	23450	22100	126495	2899393050	00	0.00	N	2	1500
616	20221013	21850	22450	22700	21850	85620	1898206950	00	0.00	N	5	-950
617	20221012	22800	22050	22900	21900	80279	1794919450	00	0.00	N	2	650
618	20221011	22150	22500	22800	22050	93387	2072811950	00	0.00	N	5	-750
619	20221007	22900	22700	23100	22600	69342	1584420500	00	0.00	N	5	-250
620	20221006	23150	22950	23500	22900	70538	1633871200	00	0.00	N	2	250
621	20221005	22900	23650	23700	22800	109418	2531528600	00	0.00	N	5	-300
622	20221004	23200	22650	23400	22600	83869	1935920450	00	0.00	N	2	750
623	20220930	22450	22800	23150	22400	137801	3119106700	00	0.00	N	5	-450
624	20220929	22900	23650	23900	22900	103454	2413460300	00	0.00	N	5	-550
625	20220928	23450	23700	23900	22850	128674	2999590150	00	0.00	N	5	-550
626	20220927	24000	23450	24000	23350	148871	3527256300	00	0.00	N	2	550
627	20220926	23450	23900	24200	23200	165714	3911780950	00	0.00	N	5	-1100
628	20220923	24550	25000	25400	24450	118124	2915405350	00	0.00	N	5	-700
629	20220922	25250	25800	25800	25100	103267	2607198600	00	0.00	N	5	-700
630	20220921	25950	25850	26150	25650	71886	1860554850	00	0.00	N	5	-200
631	20220920	26150	26300	26350	25950	79707	2078064900	00	0.00	N	2	150
632	20220919	26000	26350	26750	25950	66687	1740987150	00	0.00	N	5	-600
633	20220916	26600	26350	26750	26350	96972	2568385750	00	0.00	N	5	-100
634	20220915	26700	26950	27050	26650	86931	2332638900	00	0.00	N	5	-200
635	20220914	26900	27150	27200	26500	96533	2587399950	00	0.00	N	5	-800
636	20220913	27700	27600	27950	27550	89452	2478203800	00	0.00	N	2	250
637	20220908	27450	27400	27700	27150	99704	2727348500	00	0.00	N	2	200
638	20220907	27250	27750	27800	26950	95671	2602184600	00	0.00	N	5	-750
639	20220906	28000	27950	28300	27800	41218	1152235700	00	0.00	N	2	50
640	20220905	27950	28150	28350	27700	55788	1565024700	00	0.00	N	2	50
641	20220902	27900	28150	28400	27650	103467	2891706950	00	0.00	N	5	-250
642	20220901	28150	29000	29100	28150	109167	3113515900	00	0.00	N	5	-1150
643	20220831	29300	28650	29500	28550	54725	1589803700	00	0.00	N	2	250
644	20220830	29050	28650	29200	28650	47424	1377085850	00	0.00	N	2	400
645	20220829	28650	29000	29250	28550	131479	3797203750	00	0.00	N	5	-1100
646	20220826	29750	28950	29800	28700	114538	3385379400	00	0.00	N	2	800
647	20220825	28950	28500	29150	28500	52871	1528145450	00	0.00	N	2	450
648	20220824	28500	27850	28650	27600	78037	2201064650	00	0.00	N	2	850
649	20220823	27650	27750	28100	27500	75937	2110458650	00	0.00	N	5	-450
650	20220822	28100	28300	28500	27900	68222	1920940900	00	0.00	N	5	-600
651	20220819	28700	29000	29100	28500	68255	1962298250	00	0.00	N	5	-450
652	20220818	29150	29200	29350	28650	86099	2500275650	00	0.00	N	5	-150
653	20220817	29300	30000	30200	29300	138833	4110391500	00	0.00	N	5	-700
654	20220816	30000	30350	30450	29950	81892	2468350700	00	0.00	N	3	0
655	20220812	30000	29700	30150	29700	62207	1862846100	00	0.00	N	2	300
656	20220811	29700	29850	30100	29700	107150	3199389550	00	0.00	N	3	0
657	20220810	29700	29650	29950	29550	109608	3259705900	00	0.00	N	2	150
658	20220809	29550	28850	29650	28850	89894	2636313300	00	0.00	N	2	450
659	20220808	29100	28950	29200	28800	70280	2039534350	00	0.00	N	2	100
660	20220805	29000	29250	29250	28900	92276	2682398700	00	0.00	N	3	0
661	20220804	29000	28600	29200	28550	102275	2963118750	00	0.00	N	2	400
662	20220803	28600	28500	28700	28250	79627	2268517500	00	0.00	N	2	200
663	20220802	28400	28200	28700	28050	111430	3165841650	00	0.00	N	2	100
664	20220801	28300	28250	28700	28250	125047	3559063650	00	0.00	N	2	150
665	20220729	28150	27750	28350	27750	101428	2853286850	00	0.00	N	2	450
666	20220728	27700	28150	28350	27700	162008	4535704300	00	0.00	N	5	-200
667	20220727	27900	27600	28100	27250	114014	3162284000	00	0.00	N	2	350
668	20220726	27550	27000	27650	27000	143648	3937511450	00	0.00	N	2	300
669	20220725	27250	27150	27400	26950	69349	1890978450	00	0.00	N	2	100
670	20220722	27150	26850	27450	26750	200852	5466022300	00	0.00	N	2	350
671	20220721	26800	26800	26900	26550	126545	3383355900	00	0.00	N	3	0
672	20220720	26800	27050	27150	26600	123878	3326396050	00	0.00	N	2	250
673	20220719	26550	26550	26850	26400	86676	2303718750	00	0.00	N	5	-100
674	20220718	26650	25900	26800	25900	129810	3434525700	00	0.00	N	2	850
675	20220715	25800	26100	26300	25500	100111	2580563750	00	0.00	N	5	-200
676	20220714	26000	26200	26250	25750	115213	2992358000	00	0.00	N	5	-150
677	20220713	26150	25550	26250	25450	109702	2851366800	00	0.00	N	2	600
678	20220712	25550	26100	26300	25400	98427	2523056400	00	0.00	N	5	-550
679	20220711	26100	26550	26550	25950	79506	2079225350	00	0.00	N	5	-250
680	20220708	26350	26500	26950	26250	102761	2729501450	00	0.00	N	5	-50
681	20220707	26400	26400	26600	25900	107379	2827355050	00	0.00	N	2	400
682	20220706	26000	26400	26800	26000	128108	3373244250	00	0.00	N	5	-600
683	20220705	26600	26150	26950	26000	140872	3738302450	00	0.00	N	2	500
684	20220704	26100	26850	27000	25800	146788	3839485700	00	0.00	N	5	-700
685	20220701	26800	27150	27600	26550	120993	3268418550	00	0.00	N	5	-100
686	20220630	26900	27200	27650	26850	97535	2650123850	00	0.00	N	5	-500
687	20220629	27400	27150	27750	27150	80770	2210630700	00	0.00	N	5	-250
688	20220628	27650	27400	27850	27400	133316	3679951950	00	0.00	N	5	-50
689	20220627	27700	27000	27850	26800	601458	16521004294	00	0.00	N	2	950
690	20220624	26750	25800	27050	25750	161432	4292721450	00	0.00	N	2	950
691	20220623	25800	26750	26950	25750	217003	5696389950	00	0.00	N	5	-600
692	20220622	26400	28050	28150	26400	185293	5018772650	00	0.00	N	5	-1550
693	20220621	27950	27800	28250	27550	143875	4021795500	00	0.00	N	2	300
694	20220620	27650	28900	29050	27450	160840	4482783750	00	0.00	N	5	-1250
695	20220617	28900	27900	28950	27900	157355	4482383750	00	0.00	N	5	-50
696	20220616	28950	29600	29950	28950	136792	4035207650	00	0.00	N	5	-450
697	20220615	29400	30050	30500	29050	164922	4893668400	00	0.00	N	5	-1000
698	20220614	30400	30250	30900	30000	162782	4942755950	00	0.00	N	5	-750
699	20220613	31150	32100	32300	31150	180406	5689909800	00	0.00	N	5	-1850
700	20220610	33000	33000	33200	32700	98480	3240590950	00	0.00	N	5	-250
701	20220609	33250	33550	33700	33150	150912	5022448400	00	0.00	N	5	-350
702	20220608	33600	33800	33950	33500	71741	2415182350	00	0.00	N	5	-150
703	20220607	33750	34200	34650	33700	98022	3326511700	00	0.00	N	5	-800
704	20220603	34550	34150	34550	34150	74484	2560786100	00	0.00	N	2	600
705	20220602	33950	34250	34350	33900	67239	2290810450	00	0.00	N	5	-500
706	20220531	34450	34450	34650	34200	111217	3832688800	00	0.00	N	3	0
707	20220530	34450	34250	34700	34250	70926	2446380500	00	0.00	N	2	400
708	20220527	34050	33900	34200	33850	60605	2061111300	00	0.00	N	2	300
709	20220526	33750	33700	34150	33600	89572	3033819200	00	0.00	N	5	-150
710	20220525	33900	33800	34100	33500	78763	2668510900	00	0.00	N	2	300
711	20220524	33600	34000	34500	33550	83798	2836976350	00	0.00	N	5	-600
712	20220523	34200	34300	34450	33950	56277	1921743950	00	0.00	N	2	100
713	20220520	34100	33750	34250	33750	76265	2596283350	00	0.00	N	2	400
714	20220519	33700	33950	34000	33500	93861	3165541700	00	0.00	N	5	-1000
715	20220518	34700	35050	35300	34400	83504	2902231150	00	0.00	N	5	-600
716	20220517	35300	35100	35700	34750	100065	3526532350	00	0.00	N	2	200
717	20220516	35100	34900	35400	34700	87441	3061688500	00	0.00	N	2	300