KissMeData/071320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	49800	48500	50100	48500	21812	1083231725	00	0.00	N	2	650
3	20250415	49150	47650	49250	47150	19580	945146050	00	0.00	N	2	1750
4	20250414	47400	48850	48850	46600	22122	1044298425	00	0.00	N	5	-1950
5	20250411	49350	46000	49350	46000	15279	720192000	00	0.00	N	2	2800
6	20250410	46550	46900	46900	45400	17073	784697825	00	0.00	N	2	1450
7	20250409	45100	47300	47300	44750	10832	491334925	00	0.00	N	5	-1200
8	20250408	46300	46100	47300	45750	14234	663087950	00	0.00	N	2	600
9	20250407	45700	46150	47000	45400	10462	481485150	00	0.00	N	5	-2300
10	20250404	48000	46250	48400	45950	19340	917769350	00	0.00	N	2	1650
11	20250403	46350	46300	46550	46000	10864	503198775	00	0.00	N	3	0
12	20250402	46350	47200	47500	46000	18213	842332075	00	0.00	N	5	-850
13	20250401	47200	46100	47200	45550	50540	2354108250	02	0.00	N	5	-2350
14	20250331	49550	49850	50000	49050	34111	1687964700	00	0.00	N	5	-750
15	20250328	50300	51200	51500	50300	31923	1616287800	00	0.00	N	5	-800
16	20250327	51100	51900	52000	50700	24811	1271504900	00	0.00	N	5	-600
17	20250326	51700	52200	52300	51200	31483	1630560400	00	0.00	N	5	-500
18	20250325	52200	52000	52200	51600	17681	919328850	00	0.00	N	2	400
19	20250324	51800	51000	52000	50400	23960	1235610500	00	0.00	N	2	1400
20	20250321	50400	50800	51050	50000	10066	508480750	00	0.00	N	2	200
21	20250320	50200	52700	52700	50200	13976	712535050	00	0.00	N	5	-1000
22	20250319	51200	49550	51400	49000	31915	1602241150	00	0.00	N	2	1500
23	20250318	49700	49000	50100	48950	21311	1055278450	00	0.00	N	2	700
24	20250317	49000	49850	49950	48500	11608	568931525	00	0.00	N	5	-200
25	20250314	49200	49150	49600	48450	9101	447622250	00	0.00	N	2	100
26	20250313	49100	49400	49600	48800	8518	417581075	00	0.00	N	5	-50
27	20250312	49150	49900	50100	48450	28923	1421082650	00	0.00	N	5	-950
28	20250311	50100	50800	53200	49600	22168	1113355950	00	0.00	N	5	-900
29	20250310	51000	50200	52100	49800	21671	1111979450	00	0.00	N	2	800
30	20250307	50200	50300	50700	49950	10221	512803450	00	0.00	N	5	-100
31	20250306	50300	50600	51500	50200	9982	504393600	00	0.00	N	5	-300
32	20250305	50600	49700	51600	49400	33907	1716299525	00	0.00	N	2	1300
33	20250304	49300	49650	50500	48450	22717	1128330550	00	0.00	N	5	-250
34	20250228	49550	50200	50700	49550	29639	1481875650	00	0.00	N	5	-1650
35	20250227	51200	51700	53700	50200	68389	3558087700	00	0.00	N	5	-400
36	20250226	51600	49400	53400	47150	91841	4679649550	00	0.00	N	2	2200
37	20250225	49400	46900	50200	46000	57520	2803234950	00	0.00	N	2	2600
38	20250224	46800	45750	46800	45050	25049	1148031750	00	0.00	N	2	1800
39	20250221	45000	45050	45500	44050	21955	983414900	00	0.00	N	5	-100
40	20250220	45100	43000	45400	43000	31624	1408200200	00	0.00	N	2	1900
41	20250219	43200	43200	43900	42850	12648	546323600	00	0.00	N	3	0
42	20250218	43200	43250	43600	42750	8646	372131500	00	0.00	N	5	-400
43	20250217	43600	42150	43650	42150	20966	906648100	00	0.00	N	2	1600
44	20250214	42000	41550	42900	40300	44239	1838030350	00	0.00	N	5	-200
45	20250213	42200	42950	43250	42200	11570	493316000	00	0.00	N	5	-1100
46	20250212	43300	41400	43600	40950	36528	1560422300	00	0.00	N	2	1900
47	20250211	41400	42250	42700	39700	74874	3067051000	00	0.00	N	5	-1150
48	20250210	42550	42350	42850	41950	23040	973893800	00	0.00	N	5	-400
49	20250207	42950	43350	44150	42100	26546	1137496350	00	0.00	N	5	-900
50	20250206	43850	42800	44250	42700	27884	1223414750	00	0.00	N	2	850
51	20250205	43000	42200	43450	42050	24757	1063712000	00	0.00	N	2	850
52	20250204	42150	42300	42300	41500	14489	606559300	00	0.00	N	2	150
53	20250203	42000	42750	43300	41350	19486	812866150	00	0.00	N	5	-250
54	20250131	42250	42000	42700	41550	14163	595479050	00	0.00	N	2	250
55	20250124	42000	41800	42250	41350	20291	845080400	00	0.00	N	2	550
56	20250123	41450	42200	42300	41100	16829	697929400	00	0.00	N	5	-550
57	20250122	42000	43650	43650	41900	28653	1212719250	00	0.00	N	5	-1100
58	20250121	43100	44000	44400	42550	31643	1365830600	00	0.00	N	5	-900
59	20250120	44000	43100	44200	42700	30166	1323982700	00	0.00	N	2	1500
60	20250117	42500	41700	42750	41300	29653	1252526300	00	0.00	N	2	1050
61	20250116	41450	41300	41650	40700	27435	1133407400	00	0.00	N	2	150
62	20250115	41300	40950	42150	40900	39008	1612876600	00	0.00	N	2	400
63	20250114	40900	40500	41000	40200	18628	756981600	00	0.00	N	2	600
64	20250113	40300	41150	41600	40100	32308	1311179350	00	0.00	N	5	-700
65	20250110	41000	41100	41400	40100	22905	930574450	00	0.00	N	2	200
66	20250109	40800	41950	41950	40700	27185	1118009150	00	0.00	N	5	-650
67	20250108	41450	41550	41550	40700	31092	1277589450	00	0.00	N	5	-50
68	20250107	41500	41600	42100	40800	34429	1422322200	00	0.00	N	3	0
69	20250106	41500	39800	41550	39300	55483	2261707950	00	0.00	N	2	1950
70	20250103	39550	40300	40700	39250	77769	3093231900	00	0.00	N	5	-700
71	20250102	40250	41800	41800	40100	35120	1424676500	00	0.00	N	5	-1150
72	20241230	41400	43450	43800	40000	94785	3911185600	00	0.00	N	5	-1800
73	20241227	43200	49550	49550	42800	78698	3521240200	00	0.00	N	5	-6450
74	20241226	49650	49600	55100	48650	24210	1235877350	00	0.00	N	2	150
75	20241224	49500	51200	51500	49150	13338	662269400	00	0.00	N	5	-1700
76	20241223	51200	47700	52400	47400	34289	1736578050	00	0.00	N	2	3950
77	20241220	47250	47500	48750	47100	10694	513882600	00	0.00	N	5	-250
78	20241219	47500	47200	48500	47050	12151	576287450	00	0.00	N	5	-1000
79	20241218	48500	47700	49150	47700	13574	657340750	00	0.00	N	2	350
80	20241217	48150	47300	48600	46650	20430	978330850	00	0.00	N	2	850
81	20241216	47300	47500	48400	46850	24719	1169886550	00	0.00	N	5	-50
82	20241213	47350	47600	47850	45550	22730	1059176950	00	0.00	N	2	350
83	20241212	47000	49750	49850	47000	35561	1708810800	00	0.00	N	5	-2000
84	20241211	49000	48500	49500	47500	17785	866253200	00	0.00	N	2	1600
85	20241210	47400	47050	48600	47050	17267	822563900	00	0.00	N	2	150
86	20241209	47250	48800	49900	47000	17270	821109700	00	0.00	N	5	-2550
87	20241206	49800	52100	52200	48550	37291	1862873300	00	0.00	N	5	-2500
88	20241205	52300	54000	54000	50700	24750	1289308600	00	0.00	N	5	-1100
89	20241204	53400	55000	56600	52900	49676	2708036000	00	0.00	N	5	-2700
90	20241203	56100	52500	57000	52300	39285	2177223600	00	0.00	N	2	3600
91	20241202	52500	60400	60400	52300	69854	3787768100	00	0.00	N	5	-6600
92	20241129	59100	58500	59500	57100	32014	1882918000	00	0.00	N	2	900
93	20241128	58200	56800	58400	56200	22110	1271918400	00	0.00	N	2	2100
94	20241127	56100	56500	58600	56000	49802	2860962900	00	0.00	N	5	-200
95	20241126	56300	53800	56500	53400	65836	3654156200	00	0.00	N	2	2900
96	20241125	53400	50600	53500	49950	45099	2372986150	00	0.00	N	2	2800
97	20241122	50600	50300	51100	49600	7977	400833100	00	0.00	N	2	300
98	20241121	50300	50900	51500	50000	6729	339963400	00	0.00	N	5	-600
99	20241120	50900	50400	52300	50000	18790	960670400	00	0.00	N	2	500
100	20241119	50400	49700	51300	49700	16701	846856100	00	0.00	N	3	0
101	20241118	50400	49850	50900	49000	22507	1127320850	00	0.00	N	2	550
102	20241115	49850	47450	50800	45650	32634	1581829900	00	0.00	N	2	2000
103	20241114	47850	47250	48300	46700	10732	508274500	00	0.00	N	2	650
104	20241113	47200	47000	48350	46600	12290	584659900	00	0.00	N	5	-300
105	20241112	47500	49500	50100	47400	28774	1414837500	00	0.00	N	5	-1100
106	20241111	48600	45450	49100	44100	33097	1554684350	00	0.00	N	2	4250
107	20241108	44350	46000	46100	44300	4896	219365650	00	0.00	N	5	-950
108	20241107	45300	44250	46350	43850	7345	331255600	00	0.00	N	2	1050
109	20241106	44250	45300	45300	43500	12198	537852300	00	0.00	N	5	-1000
110	20241105	45250	45250	46100	45000	4355	197349900	00	0.00	N	5	-400
111	20241104	45650	46000	46200	45400	3989	182087900	00	0.00	N	5	-350
112	20241101	46000	45900	46950	45200	7184	329224800	00	0.00	N	2	200
113	20241031	45800	45850	46800	45200	6211	286679250	00	0.00	N	5	-50
114	20241030	45850	46900	46900	45700	7129	327582000	00	0.00	N	5	-1000
115	20241029	46850	46750	47000	46300	4566	213189200	00	0.00	N	5	-300
116	20241028	47150	47450	47900	46300	6236	292388150	00	0.00	N	5	-750
117	20241025	47900	47700	48350	47500	6063	289904150	00	0.00	N	5	-350
118	20241024	48250	47600	48750	47600	10411	501748700	00	0.00	N	2	450
119	20241023	47800	47950	49000	47550	15394	743224350	00	0.00	N	2	100
120	20241022	47700	45700	48200	45700	17093	804542350	00	0.00	N	2	2100
121	20241021	45600	48450	48450	45450	28080	1296450550	00	0.00	N	5	-2050
122	20241018	47650	45400	47750	45100	15086	708871450	00	0.00	N	2	2200
123	20241017	45450	45000	45850	44650	7119	323698700	00	0.00	N	2	450
124	20241016	45000	45600	45600	44550	4159	187487600	00	0.00	N	5	-500
125	20241015	45500	45350	45550	44750	4037	182664100	00	0.00	N	2	150
126	20241014	45350	44300	45700	43950	7887	353761450	00	0.00	N	2	1100
127	20241011	44250	44900	45000	44100	5473	243231050	00	0.00	N	5	-500
128	20241010	44750	45700	45700	44100	17409	777676150	00	0.00	N	5	-950
129	20241008	45700	46200	46400	45500	7320	334528900	00	0.00	N	5	-500
130	20241007	46200	46600	46600	45250	11804	538622300	00	0.00	N	2	200
131	20241004	46000	46400	47350	45700	5887	271886300	00	0.00	N	5	-1000
132	20241002	47000	47900	47900	46350	5421	253665400	00	0.00	N	5	-900
133	20240930	47900	48100	48500	47650	5120	245170800	00	0.00	N	5	-200
134	20240927	48100	46900	48300	46400	9785	466706800	00	0.00	N	2	700
135	20240926	47400	47100	47500	45100	14228	666308050	00	0.00	N	2	1100
136	20240925	46300	49500	49900	45950	31385	1482366900	00	0.00	N	5	-3200
137	20240924	49500	50000	50800	48850	7985	394379350	00	0.00	N	5	-400
138	20240923	49900	51500	52200	49500	10647	536413550	00	0.00	N	5	-1200
139	20240920	51100	49600	51600	49600	14347	729421550	00	0.00	N	2	1250
140	20240919	49850	50000	50600	49450	13150	659359100	00	0.00	N	2	50
141	20240913	49800	48000	50200	47500	28581	1409461150	00	0.00	N	2	2100
142	20240912	47700	47600	48300	46750	11270	536079200	00	0.00	N	5	-300
143	20240911	48000	48550	49000	46250	17711	841835950	00	0.00	N	5	-450
144	20240910	48450	48100	50000	47550	12619	616114050	00	0.00	N	2	450
145	20240909	48000	49650	49650	47500	7617	365621900	00	0.00	N	5	-1650
146	20240906	49650	51200	51200	48750	12210	603126450	00	0.00	N	5	-1350
147	20240905	51000	51100	51800	49800	11338	571702900	00	0.00	N	3	0
148	20240904	51000	50200	51900	49100	22129	1126459650	00	0.00	N	3	0
149	20240903	51000	48650	51500	48600	22337	1124713450	00	0.00	N	2	2300
150	20240902	48700	48600	49600	48200	8648	422178550	00	0.00	N	5	-350
151	20240830	49050	50500	50700	48450	16131	792325850	00	0.00	N	5	-1050
152	20240829	50100	49900	52200	49900	19786	1010744950	00	0.00	N	5	-300
153	20240828	50400	52400	52700	50100	30118	1533129400	00	0.00	N	5	-2000
154	20240827	52400	48500	52500	47250	73755	3741413400	00	0.00	N	2	3900
155	20240826	48500	45100	48500	44550	40586	1919983050	00	0.00	N	2	3700
156	20240823	44800	43200	44950	43100	13162	585419200	00	0.00	N	2	1250
157	20240822	43550	44000	44300	43250	7722	337082150	00	0.00	N	5	-450
158	20240821	44000	41300	44300	41300	21063	909457100	00	0.00	N	2	2350
159	20240820	41650	40200	41700	39900	14364	591089850	00	0.00	N	2	1550
160	20240819	40100	40850	41550	40000	9363	378274900	00	0.00	N	5	-750
161	20240816	40850	41550	41850	40800	9193	379527550	00	0.00	N	5	-650
162	20240814	41500	40500	41550	39500	13002	533754800	00	0.00	N	2	1100
163	20240813	40400	41650	41700	39650	20156	813840900	00	0.00	N	5	-1200
164	20240812	41600	41750	42150	40800	9786	405816500	00	0.00	N	3	0
165	20240809	41600	44500	44500	40350	45102	1894608250	00	0.00	N	5	-3250
166	20240808	44850	45050	45400	43800	13568	603969050	00	0.00	N	5	-650
167	20240807	45500	45950	45950	44950	5733	259359100	00	0.00	N	2	450
168	20240806	45050	42800	45400	42800	21141	949443950	00	0.00	N	2	1400
169	20240805	43650	45750	46200	42800	36468	1600548700	00	0.00	N	5	-2550
170	20240802	46200	45700	47000	44250	30149	1386885100	00	0.00	N	5	-400
171	20240801	46600	47800	47800	45700	17183	796333400	00	0.00	N	5	-1100
172	20240731	47700	47850	48650	47050	6555	313680850	00	0.00	N	5	-150
173	20240730	47850	48200	48400	47500	3516	168419100	00	0.00	N	5	-550
174	20240729	48400	47300	48950	47000	14749	711171100	00	0.00	N	2	1800
175	20240726	46600	46000	47200	46000	4443	208049050	00	0.00	N	2	600
176	20240725	46000	46900	47800	45750	9839	455503400	00	0.00	N	5	-1200
177	20240724	47200	47900	48200	46750	4378	206523550	00	0.00	N	5	-250
178	20240723	47450	46500	47800	46400	6626	314699750	00	0.00	N	2	950
179	20240722	46500	47750	48400	46000	14592	686195600	00	0.00	N	5	-1250
180	20240719	47750	46000	48300	45500	29960	1426556950	00	0.00	N	2	2400
181	20240718	45350	46250	46400	45250	9241	421720550	00	0.00	N	5	-900
182	20240717	46250	46900	47100	46100	12382	576828200	00	0.00	N	5	-200
183	20240716	46450	47100	48000	46250	12099	567547250	00	0.00	N	5	-650
184	20240715	47100	48100	48100	47050	6960	328902250	00	0.00	N	5	-650
185	20240712	47750	47600	49200	47050	17365	835376750	00	0.00	N	5	-200
186	20240711	47950	48450	48850	47600	12936	623242250	00	0.00	N	5	-800
187	20240710	48750	49250	49700	48500	9601	470153900	00	0.00	N	5	-500
188	20240709	49250	48550	49700	48550	10332	509328450	00	0.00	N	2	600
189	20240708	48650	47200	49550	46800	28550	1390322050	00	0.00	N	2	1450
190	20240705	47200	46000	47650	45200	20387	955251800	00	0.00	N	2	1200
191	20240704	46000	46050	48700	45200	32758	1532013800	00	0.00	N	2	800
192	20240703	45200	45900	46300	44000	43913	1974805550	00	0.00	N	5	-1100
193	20240702	46300	46700	47850	45450	35953	1662698900	00	0.00	N	5	-450
194	20240701	46750	49450	49450	46600	24385	1163652600	00	0.00	N	5	-2350
195	20240628	49100	49450	50300	48550	18388	908943700	00	0.00	N	2	450
196	20240627	48650	49250	49850	48500	10466	514673150	00	0.00	N	5	-600
197	20240626	49250	48900	49700	47850	20325	996370800	00	0.00	N	2	400
198	20240625	48850	49700	50200	48700	14248	702762200	00	0.00	N	5	-250
199	20240624	49100	48400	49800	47200	40613	1988113050	00	0.00	N	2	1100
200	20240621	48000	51700	52100	47500	49877	2440761550	00	0.00	N	5	-3200
201	20240620	51200	48800	52200	48700	58732	2973122400	00	0.00	N	2	2400
202	20240619	48800	53300	53300	48750	65440	3304849800	00	0.00	N	5	-4700
203	20240618	53500	47900	53900	47100	185289	9551661050	00	0.00	N	2	5500
204	20240617	48000	46350	49300	45900	53475	2551927600	00	0.00	N	2	2400
205	20240614	45600	45100	46100	45100	11172	509751850	00	0.00	N	2	200
206	20240613	45400	45200	46650	44200	21653	993119300	00	0.00	N	2	800
207	20240612	44600	44550	45300	42500	17559	784420550	00	0.00	N	2	50
208	20240611	44550	46000	46400	43850	24761	1103381500	00	0.00	N	5	-1000
209	20240610	45550	45150	46200	45000	17610	802200350	00	0.00	N	2	400
210	20240607	45150	47050	47250	44500	30177	1374697850	00	0.00	N	5	-1900
211	20240605	47050	47950	47950	46450	22876	1070904100	00	0.00	N	5	-550
212	20240604	47600	46550	48000	46200	53406	2522624000	00	0.00	N	2	1400
213	20240603	46200	45400	50300	45300	108065	5114358000	00	0.00	N	2	1400
214	20240531	44800	45450	45750	44750	13517	609038750	00	0.00	N	5	-900
215	20240530	45700	45150	46150	45050	12446	567634900	00	0.00	N	2	50
216	20240529	45650	46300	46500	45150	20765	951672850	00	0.00	N	5	-550
217	20240528	46200	47050	47500	45800	17646	819133450	00	0.00	N	5	-800
218	20240527	47000	48500	48500	47000	19357	917603500	00	0.00	N	5	-300
219	20240524	47300	48350	49100	46950	25194	1201212300	00	0.00	N	5	-1050
220	20240523	48350	48500	49700	47250	37997	1835442550	00	0.00	N	5	-400
221	20240522	48750	49450	49950	48250	36412	1794761450	00	0.00	N	5	-350
222	20240521	49100	47550	49450	47550	38226	1872481350	00	0.00	N	2	1550
223	20240520	47550	46900	48900	45850	58649	2814483300	00	0.00	N	2	1000
224	20240517	46550	44900	47050	44550	57310	2653159850	00	0.00	N	2	1550
225	20240516	45000	45550	45600	44550	30244	1363263200	00	0.00	N	5	-600
226	20240514	45600	42600	45800	42550	80346	3628682400	00	0.00	N	2	3050
227	20240513	42550	43300	43950	41750	48767	2071009000	00	0.00	N	5	-750
228	20240510	43300	41450	47450	40900	213791	9471278700	00	0.00	N	2	2200
229	20240509	41100	41300	41400	40150	28814	1173564400	00	0.00	N	5	-350
230	20240508	41450	39800	41850	39650	28353	1160678200	00	0.00	N	2	1800
231	20240507	39650	39500	40600	39500	14375	574096700	00	0.00	N	2	50
232	20240503	39600	39900	40150	38450	37802	1490214250	00	0.00	N	5	-100
233	20240502	39700	40350	41100	39500	26358	1059030100	00	0.00	N	5	-600
234	20240430	40300	41700	42300	40300	29340	1200410500	00	0.00	N	5	-1600
235	20240429	41900	42250	42400	41000	23992	1004176750	00	0.00	N	2	100
236	20240426	41800	42900	42900	41700	20922	882335450	00	0.00	N	5	-950
237	20240425	42750	40700	43550	40700	53359	2276896550	00	0.00	N	2	1650
238	20240424	41100	41600	41600	40600	13613	559869300	00	0.00	N	2	350
239	20240423	40750	40900	41900	39850	34489	1412516850	00	0.00	N	2	150
240	20240422	40600	39300	40650	39300	29823	1202462000	00	0.00	N	2	1500
241	20240419	39100	38950	39750	38600	15613	611248250	00	0.00	N	5	-200
242	20240418	39300	38250	39800	38150	12629	496041050	00	0.00	N	2	1150
243	20240417	38150	39900	39950	38150	23861	919262650	00	0.00	N	5	-800
244	20240416	38950	37900	39200	37850	51140	1982749000	00	0.00	N	2	550
245	20240415	38400	36450	38600	35450	36549	1362217250	00	0.00	N	2	1850
246	20240412	36550	38600	38600	36050	52510	1955909800	00	0.00	N	5	-2150
247	20240411	38700	39000	39700	36900	42064	1630399450	00	0.00	N	5	-550
248	20240409	39250	37450	39800	37450	60095	2345028050	00	0.00	N	2	1650
249	20240408	37600	36550	38350	36300	32782	1230646250	00	0.00	N	2	1100
250	20240405	36500	36550	36950	36300	18016	660099250	00	0.00	N	5	-400
251	20240404	36900	37450	37450	36500	21387	788758250	00	0.00	N	2	50
252	20240403	36850	37600	37700	36400	21863	807980600	00	0.00	N	5	-750
253	20240402	37600	37350	37850	37050	27262	1021077400	00	0.00	N	2	200
254	20240401	37400	36700	37800	36400	45998	1713439400	00	0.00	N	2	800
255	20240329	36600	36450	37650	36450	23997	885494050	00	0.00	N	3	0
256	20240328	36600	37000	37650	36450	25020	922369850	00	0.00	N	5	-500
257	20240327	37100	36700	37250	36000	26305	967857450	00	0.00	N	2	400
258	20240326	36700	37500	37650	36550	32987	1218061700	00	0.00	N	5	-1000
259	20240325	37700	38150	38400	37500	21672	821115550	00	0.00	N	5	-450
260	20240322	38150	38950	38950	37700	31744	1219337000	00	0.00	N	5	-350
261	20240321	38500	38050	39250	37200	66696	2559544350	00	0.00	N	2	1900
262	20240320	36600	37300	37900	36600	28868	1073891650	00	0.00	N	5	-700
263	20240319	37300	38500	38900	36600	66470	2489571750	00	0.00	N	5	-1150
264	20240318	38450	40850	41200	38150	62748	2475430600	00	0.00	N	5	-1400
265	20240315	39850	40450	40500	39150	32049	1278501650	00	0.00	N	5	-650
266	20240314	40500	38400	41150	36650	162544	6397255600	00	0.00	N	2	1350
267	20240313	39150	40250	40250	39050	64319	2539127400	00	0.00	N	5	-850
268	20240312	40000	40900	40950	39750	64701	2596560750	00	0.00	N	5	-550
269	20240311	40550	43000	43000	40200	156452	6444064550	00	0.00	N	5	-2050
270	20240308	42600	44450	45500	42350	125934	5535282250	00	0.00	N	5	-1600
271	20240307	44200	43850	45950	42800	112980	5051996500	00	0.00	N	2	350
272	20240306	43850	43800	45400	42800	94967	4188546950	00	0.00	N	5	-750
273	20240305	44600	45000	45450	43250	71403	3162157000	00	0.00	N	5	-550
274	20240304	45150	46700	47450	43500	121836	5532042800	00	0.00	N	5	-1000
275	20240229	46150	42950	47300	42900	272923	12568428300	00	0.00	N	2	2850
276	20240228	43300	40900	44950	39500	252006	10728092200	00	0.00	N	2	1300
277	20240227	42000	41600	44750	39500	632869	26937811850	00	0.00	N	2	1700
278	20240226	40300	39450	51300	39000	1266301	56739862800	00	0.00	N	2	800
279	20240223	39500	39050	40600	38700	58539	2321415700	00	0.00	N	5	-1650
280	20240222	41150	38500	41450	37850	139071	5533692650	00	0.00	N	2	2500
281	20240221	38650	38200	40100	37250	199384	7737808800	00	0.00	N	2	550
282	20240220	38100	43250	43400	38100	492738	20053924750	00	0.00	N	5	-5250
283	20240219	43350	34200	43350	34200	750721	31386054400	00	0.00	N	1	10000
284	20240216	33350	33850	33850	32700	24312	808988250	00	0.00	N	5	-550
285	20240215	33900	35850	35850	33700	20746	714946150	00	0.00	N	5	-1950
286	20240214	35850	36700	36700	35750	17673	639360700	00	0.00	N	5	-900
287	20240213	36750	36350	36800	35400	21530	784764500	00	0.00	N	2	400
288	20240208	36350	36000	36850	35400	28554	1036402150	00	0.00	N	2	100
289	20240207	36250	32650	36500	32650	87026	3089042800	00	0.00	N	2	3150
290	20240206	33100	34350	34350	32550	16875	558479450	00	0.00	N	5	-800
291	20240205	33900	34500	35100	33200	21023	714897050	00	0.00	N	5	-500
292	20240202	34400	33850	35050	33100	35422	1211012400	00	0.00	N	3	0
293	20240201	34400	32450	35050	31800	71540	2437815700	00	0.00	N	2	1400
294	20240131	33000	32400	33500	30800	24787	802272550	00	0.00	N	2	600
295	20240130	32400	32450	32700	30500	60040	1895222350	00	0.00	N	5	-450
296	20240129	32850	29000	33800	29000	135709	4331360600	00	0.00	N	2	3850
297	20240126	29000	27500	29500	27500	31371	901501950	00	0.00	N	2	1650
298	20240125	27350	27500	27500	27100	4621	126061700	00	0.00	N	2	100
299	20240124	27250	27450	27450	27150	5454	148627200	00	0.00	N	2	150
300	20240123	27100	27500	27500	27050	2929	79568300	00	0.00	N	5	-100
301	20240122	27200	27450	27550	27000	5600	152532050	00	0.00	N	2	100
302	20240119	27100	27400	27400	26500	4992	133681150	00	0.00	N	2	100
303	20240118	27000	27200	27200	26700	1988	53419950	00	0.00	N	2	150
304	20240117	26850	27500	27500	26850	7553	203904750	00	0.00	N	5	-500
305	20240116	27350	27200	27400	27000	6820	185370400	00	0.00	N	2	100
306	20240115	27250	26850	27500	26800	9572	258887800	00	0.00	N	2	400
307	20240112	26850	27400	27650	26550	17327	465382300	00	0.00	N	5	-500
308	20240111	27350	27150	28000	27150	13904	383744850	00	0.00	N	2	100
309	20240110	27250	26500	27700	26500	27720	755313050	00	0.00	N	2	850
310	20240109	26400	25750	26600	25700	13029	341002550	00	0.00	N	2	750
311	20240108	25650	25750	25850	25350	7842	200632950	00	0.00	N	2	250
312	20240105	25400	25200	25500	25050	2772	69742050	00	0.00	N	2	150
313	20240104	25250	25550	26050	25250	6643	170260550	00	0.00	N	5	-300
314	20240103	25550	24900	25800	24850	13939	354475950	00	0.00	N	2	700
315	20240102	24850	24450	25000	24450	7520	185922750	00	0.00	N	2	400
316	20231228	24450	24450	24650	24200	4096	100102250	00	0.00	N	5	-50
317	20231227	24500	24550	24950	24300	2879	70303050	02	0.00	N	5	-150
318	20231226	24650	24700	24950	24500	2333	57514850	00	0.00	N	5	-50
319	20231222	24700	24600	25000	24500	1092	26922950	00	0.00	N	2	50
320	20231221	24650	25300	25550	24600	8662	214601600	00	0.00	N	5	-750
321	20231220	25400	25100	25500	25050	2444	61418800	00	0.00	N	2	300
322	20231219	25100	26000	26000	25050	5748	145309700	00	0.00	N	5	-650
323	20231218	25750	26300	26300	25500	4592	118237800	00	0.00	N	5	-550
324	20231215	26300	26550	26700	26000	4230	111134400	00	0.00	N	5	-250
325	20231214	26550	26550	26850	26500	5385	143703300	00	0.00	N	5	-50
326	20231213	26600	26350	26650	26050	8047	212095900	00	0.00	N	2	500
327	20231212	26100	26000	26200	25450	5498	142549800	00	0.00	N	2	300
328	20231211	25800	25300	25850	25150	10616	271436050	00	0.00	N	2	500
329	20231208	25300	25100	25300	24800	9281	232722650	00	0.00	N	2	400
330	20231207	24900	24200	25050	24200	12883	317238200	00	0.00	N	2	750
331	20231206	24150	24450	24450	23950	3598	86855050	00	0.00	N	3	0
332	20231205	24150	24300	24300	24000	3160	76224400	00	0.00	N	2	100
333	20231204	24050	24500	24750	23850	6674	160953550	00	0.00	N	5	-450
334	20231201	24500	24150	25000	23900	19030	465598800	00	0.00	N	2	400
335	20231130	24100	24050	24150	23850	3567	85463450	00	0.00	N	2	200
336	20231129	23900	23950	24050	23700	1071	25551700	00	0.00	N	5	-100
337	20231128	24000	23800	24100	23700	3849	91700650	00	0.00	N	2	200
338	20231127	23800	24000	24050	23700	4439	105543600	00	0.00	N	5	-100
339	20231124	23900	23850	24100	23850	5154	123643900	00	0.00	N	2	100
340	20231123	23800	23500	23900	23350	7180	169874050	00	0.00	N	2	350
341	20231122	23450	23500	23500	23300	2526	58988800	00	0.00	N	2	50
342	20231121	23400	23550	23550	23300	4400	102796500	00	0.00	N	2	50
343	20231120	23350	23350	23600	23350	2817	66042800	00	0.00	N	3	0
344	20231117	23350	23400	23400	23200	1488	34697450	00	0.00	N	2	50
345	20231116	23300	23550	23550	23300	2796	65237450	00	0.00	N	5	-150
346	20231115	23450	23350	23500	23100	3497	81491200	00	0.00	N	2	300
347	20231114	23150	23150	23200	23000	5233	120647300	00	0.00	N	3	0
348	20231113	23150	23300	23450	23050	6277	145250850	00	0.00	N	5	-150
349	20231110	23300	23450	23450	23100	1175	27321450	00	0.00	N	5	-50
350	20231109	23350	23550	23600	23250	3204	74857300	00	0.00	N	5	-150
351	20231108	23500	23450	23550	23300	4837	113238500	00	0.00	N	2	100
352	20231107	23400	23500	23500	23300	2805	65689850	00	0.00	N	5	-150
353	20231106	23550	23450	23550	23300	9366	219643650	00	0.00	N	2	100
354	20231103	23450	23400	23500	23250	3010	70398450	00	0.00	N	2	50
355	20231102	23400	23300	23450	23150	5211	121421950	00	0.00	N	2	150
356	20231101	23250	23150	23300	23050	2879	66660250	00	0.00	N	2	100
357	20231031	23150	23950	23950	23050	8564	199156550	00	0.00	N	5	-500
358	20231030	23650	23700	23800	23500	1425	33702600	00	0.00	N	5	-50
359	20231027	23700	23500	24300	23350	8969	211789550	00	0.00	N	2	50
360	20231026	23650	23600	23750	23500	2472	58223800	00	0.00	N	5	-200
361	20231025	23850	23850	23850	23550	1255	29767400	00	0.00	N	2	150
362	20231024	23700	23700	23950	23350	3494	82173000	00	0.00	N	5	-100
363	20231023	23800	23900	24150	23700	1100	26206750	00	0.00	N	5	-200
364	20231020	24000	23850	24000	23750	1370	32701900	00	0.00	N	3	0
365	20231019	24000	24350	24350	23900	4242	102075450	00	0.00	N	5	-300
366	20231018	24300	24400	24400	24100	1523	36893300	00	0.00	N	2	100
367	20231017	24200	24300	24350	24150	1296	31442850	00	0.00	N	5	-100
368	20231016	24300	24450	24450	24150	1581	38329900	00	0.00	N	2	50
369	20231013	24250	24550	24550	24200	901	21884700	00	0.00	N	5	-250
370	20231012	24500	24300	24550	24150	1868	45584750	00	0.00	N	2	400
371	20231011	24100	24500	24500	24050	5733	138522000	00	0.00	N	5	-50
372	20231010	24150	24350	24500	23900	3958	95532600	00	0.00	N	5	-200
373	20231006	24350	24050	24400	24050	1824	44214950	00	0.00	N	2	150
374	20231005	24200	24000	24350	24000	1524	36803400	00	0.00	N	3	0
375	20231004	24200	24750	24750	24200	7565	183911950	00	0.00	N	5	-450
376	20230927	24650	24600	24650	24400	2462	60272900	00	0.00	N	2	100
377	20230926	24550	25100	25100	24350	3690	90486650	00	0.00	N	5	-350
378	20230925	24900	25050	25050	24550	2925	72311650	00	0.00	N	5	-100
379	20230922	25000	25100	25100	24800	678	16891950	00	0.00	N	3	0
380	20230921	25000	25250	25250	24800	723	18011000	00	0.00	N	5	-100
381	20230920	25100	24750	25100	24750	1242	31040250	00	0.00	N	2	150
382	20230919	24950	25350	25350	24800	1178	29377400	00	0.00	N	5	-150
383	20230918	25100	25800	25800	24300	1645	41450000	00	0.00	N	5	-50
384	20230915	25150	25150	25200	24900	1074	26900250	00	0.00	N	3	0
385	20230914	25150	25000	25150	24950	795	19900250	00	0.00	N	2	100
386	20230913	25050	24950	25050	24850	1025	25613250	00	0.00	N	2	50
387	20230912	25000	25150	25150	24800	1565	38967400	00	0.00	N	5	-150
388	20230911	25150	25500	25500	24950	1651	41487500	00	0.00	N	5	-350
389	20230908	25500	24450	25500	24450	7900	198578200	00	0.00	N	2	900
390	20230907	24600	24700	24950	24300	4467	109731750	00	0.00	N	5	-350
391	20230906	24950	24850	25000	24650	2199	54586900	00	0.00	N	2	50
392	20230905	24900	24900	25400	24900	5662	141944850	00	0.00	N	5	-150
393	20230904	25050	25550	25550	24950	4283	107482650	00	0.00	N	5	-500
394	20230901	25550	25550	25550	25300	2174	55327700	00	0.00	N	3	0
395	20230831	25550	25750	25750	25400	705	17949150	00	0.00	N	2	50
396	20230830	25500	25600	25750	25450	1208	30823350	00	0.00	N	5	-100
397	20230829	25600	25750	25750	25400	883	22591450	00	0.00	N	5	-250
398	20230828	25850	25550	26050	25550	2152	55631400	00	0.00	N	5	-150
399	20230825	26000	25350	26000	25350	877	22640800	00	0.00	N	3	0
400	20230824	26000	25700	26000	25600	3572	92090550	00	0.00	N	2	300
401	20230823	25700	25800	25800	25500	1864	47759200	00	0.00	N	2	100
402	20230822	25600	25800	25800	25350	1033	26363450	00	0.00	N	2	50
403	20230821	25550	25800	25800	25350	1990	50660550	00	0.00	N	2	50
404	20230818	25500	25050	25700	25050	3726	94173500	00	0.00	N	5	-250
405	20230817	25750	25750	25850	25400	2054	52628650	00	0.00	N	5	-100
406	20230816	25850	25050	26050	25050	7545	194652300	00	0.00	N	2	550
407	20230814	25300	25450	25650	25300	1947	49481550	00	0.00	N	3	0
408	20230811	25300	25800	26550	25200	16976	435805850	00	0.00	N	5	-550
409	20230810	25850	25750	25900	25500	6402	164430400	00	0.00	N	2	100
410	20230809	25750	25650	25850	25600	3584	92287900	00	0.00	N	2	50
411	20230808	25700	25550	25850	25100	5328	136659800	00	0.00	N	2	150
412	20230807	25550	25300	25550	25200	5078	128890300	00	0.00	N	2	300
413	20230804	25250	25200	25250	24950	2109	52930050	00	0.00	N	2	200
414	20230803	25050	25100	25100	24700	2252	56224350	00	0.00	N	5	-50
415	20230802	25100	25550	25550	24750	13206	329580300	00	0.00	N	5	-300
416	20230801	25400	25500	25500	24850	8619	215682700	00	0.00	N	2	100
417	20230731	25300	24950	25300	24950	4191	105249500	00	0.00	N	2	350
418	20230728	24950	25250	25250	24600	3516	87107450	00	0.00	N	2	50
419	20230727	24900	24900	25000	24650	3828	94892650	00	0.00	N	3	0
420	20230726	24900	25100	25100	23900	11151	273573550	00	0.00	N	5	-200
421	20230725	25100	25000	25300	24500	12875	320718350	00	0.00	N	2	450
422	20230724	24650	27100	27100	24000	50802	1268687600	00	0.00	N	5	-2400
423	20230721	27050	27100	27100	26650	3006	80445550	00	0.00	N	2	200
424	20230720	26850	26950	26950	26450	1974	52522350	00	0.00	N	2	100
425	20230719	26750	27000	27000	26600	2812	75058850	00	0.00	N	5	-250
426	20230718	27000	27000	27050	26750	2540	68272100	00	0.00	N	2	50
427	20230717	26950	27000	27000	26600	5325	142253050	00	0.00	N	2	50
428	20230714	26900	27000	27100	26750	5966	160805100	00	0.00	N	5	-50
429	20230713	26950	26750	27050	26750	4828	129881250	00	0.00	N	3	0
430	20230712	26950	26800	27000	26750	2544	68192800	00	0.00	N	2	200
431	20230711	26750	27000	27100	26700	1925	51591650	00	0.00	N	5	-250
432	20230710	27000	27300	27300	26700	2200	59084750	00	0.00	N	5	-50
433	20230707	27050	26900	27050	26650	2587	69379350	00	0.00	N	5	-50
434	20230706	27100	27000	27200	26700	4548	122421400	00	0.00	N	2	100
435	20230705	27000	27000	27100	26750	2139	57414300	00	0.00	N	3	0
436	20230704	27000	26800	27150	26750	1558	41890900	00	0.00	N	5	-50
437	20230703	27050	26850	27050	26650	6967	187196850	00	0.00	N	2	750
438	20230630	26300	26400	26450	26050	4158	108957050	00	0.00	N	2	50
439	20230629	26250	26450	26650	26200	3686	97116750	00	0.00	N	5	-200
440	20230628	26450	26750	26800	26200	2399	63297200	00	0.00	N	5	-250
441	20230627	26700	26600	26800	26400	1318	34981350	00	0.00	N	2	100
442	20230626	26600	26250	26650	26050	1593	42021500	00	0.00	N	2	350
443	20230623	26250	26800	26800	26250	2131	56144350	00	0.00	N	5	-550
444	20230622	26800	27000	27000	26250	1057	28070100	00	0.00	N	2	150
445	20230621	26650	27400	27400	26600	1338	35774150	00	0.00	N	5	-350
446	20230620	27000	27350	27350	26750	1077	28900300	00	0.00	N	5	-100
447	20230619	27100	27000	27400	26850	1503	40642200	00	0.00	N	2	100
448	20230616	27000	26850	27200	26800	2141	57775500	00	0.00	N	5	-100
449	20230615	27100	27400	27400	27000	2378	64629850	00	0.00	N	5	-350
450	20230614	27450	27550	27700	27050	3331	90913650	00	0.00	N	5	-200
451	20230613	27650	27450	27700	27300	4192	115308950	00	0.00	N	2	250
452	20230612	27400	27450	27550	27200	3197	87496400	00	0.00	N	5	-100
453	20230609	27500	27250	27500	27200	2925	80117350	00	0.00	N	2	250
454	20230608	27250	26900	27350	26800	3746	101260300	00	0.00	N	2	350
455	20230607	26900	27000	27350	26850	1004	27172550	00	0.00	N	5	-150
456	20230605	27050	26900	27050	26750	2199	59155100	00	0.00	N	2	150
457	20230602	26900	26550	26900	26350	3526	93381400	00	0.00	N	2	250
458	20230601	26650	26050	26900	26050	19224	508122500	00	0.00	N	2	350
459	20230531	26300	26100	27700	26100	4992	132583150	00	0.00	N	3	0
460	20230530	26300	26100	26450	25800	3255	84718850	00	0.00	N	2	200
461	20230526	26100	26350	26700	26100	795	20842200	00	0.00	N	5	-250
462	20230525	26350	26200	26750	26050	2489	65621650	00	0.00	N	2	200
463	20230524	26150	26200	26250	26000	1334	34801150	00	0.00	N	5	-50
464	20230523	26200	26050	26250	26050	1164	30495400	00	0.00	N	3	0
465	20230522	26200	26050	26200	25850	2205	57582600	00	0.00	N	2	150
466	20230519	26050	26200	26250	25850	1403	36533550	00	0.00	N	2	100
467	20230518	25950	26100	26100	25700	2039	52940850	00	0.00	N	2	100
468	20230517	25850	26700	26900	25500	14962	386874900	00	0.00	N	5	-850
469	20230516	26700	26800	26900	26550	2093	55740100	00	0.00	N	3	0
470	20230515	26700	27200	27550	26000	8746	231808400	00	0.00	N	5	-550
471	20230512	27250	28150	28200	26600	17356	468762600	00	0.00	N	5	-900
472	20230511	28150	28000	28150	27750	1666	46481150	00	0.00	N	2	200
473	20230510	27950	28050	28100	27900	374	10451950	00	0.00	N	5	-100
474	20230509	28050	27850	28050	27550	2143	59575100	00	0.00	N	2	450
475	20230508	27600	27600	27700	27400	1277	35121750	00	0.00	N	2	50
476	20230504	27550	27350	27600	27300	898	24673000	00	0.00	N	2	200
477	20230503	27350	27900	27900	27300	2103	57758250	00	0.00	N	5	-300
478	20230502	27650	27800	27850	27450	984	27147350	00	0.00	N	5	-150
479	20230428	27800	27800	28000	27450	1692	46702900	00	0.00	N	3	0
480	20230427	27800	27550	28700	27300	1662	46127750	00	0.00	N	2	200
481	20230426	27600	27500	27650	27350	296	8161200	00	0.00	N	2	100
482	20230425	27500	27800	27850	27350	2627	72305150	00	0.00	N	5	-300
483	20230424	27800	28100	30200	27400	3097	87761450	00	0.00	N	5	-300
484	20230421	28100	28250	29000	27650	2438	68608100	00	0.00	N	5	-150
485	20230420	28250	27950	28450	27800	3115	87291150	00	0.00	N	2	300
486	20230419	27950	27700	28350	27500	4563	127503550	00	0.00	N	2	250
487	20230418	27700	27800	27950	27300	1381	38235050	00	0.00	N	5	-100
488	20230417	27800	28250	28350	27450	2239	61995850	00	0.00	N	5	-200
489	20230414	28000	28000	28600	27850	3179	89678050	00	0.00	N	5	-100
490	20230413	28100	27500	28250	27400	4997	139453650	00	0.00	N	2	600
491	20230412	27500	27500	27850	27300	3150	86495100	00	0.00	N	3	0
492	20230411	27500	27100	27600	27100	2876	78877450	00	0.00	N	2	200
493	20230410	27300	27350	27450	27200	2255	61629900	00	0.00	N	2	50
494	20230407	27250	27000	27450	26900	2732	74068800	00	0.00	N	2	250
495	20230406	27000	27000	27050	26700	2375	64064900	00	0.00	N	2	50
496	20230405	26950	26950	27050	26850	1284	34576700	00	0.00	N	2	50
497	20230404	26900	27150	27150	26650	2023	54401350	00	0.00	N	5	-100
498	20230403	27000	27200	27200	26750	1614	43439050	00	0.00	N	2	100
499	20230331	26900	26800	27500	26700	2788	75063300	00	0.00	N	3	0
500	20230330	26900	26800	27500	26700	2097	56379000	00	0.00	N	2	100
501	20230329	26800	26750	26850	26650	4140	110817650	00	0.00	N	2	150
502	20230328	26650	27400	27400	26200	6146	164307100	00	0.00	N	5	-650
503	20230327	27300	26800	27500	26600	3244	87746100	00	0.00	N	2	500
504	20230324	26800	26850	26950	26700	1461	39108350	00	0.00	N	3	0
505	20230323	26800	27000	27050	26800	2105	56616200	00	0.00	N	5	-250
506	20230322	27050	27100	27150	26850	1617	43597850	00	0.00	N	5	-50
507	20230321	27100	27250	27350	26900	1263	34121000	00	0.00	N	5	-50
508	20230320	27150	27100	27400	26900	2255	61085450	00	0.00	N	2	50
509	20230317	27100	27400	27400	27050	2165	58816650	00	0.00	N	5	-200
510	20230316	27300	28450	28450	26900	2478	67255750	00	0.00	N	2	50
511	20230315	27250	27600	27750	27250	1793	49061450	00	0.00	N	5	-350
512	20230314	27600	27900	27900	27350	1933	53266400	00	0.00	N	5	-200
513	20230313	27800	28250	28450	27700	4098	114133500	00	0.00	N	5	-700
514	20230310	28500	28000	28500	27800	905	25490600	00	0.00	N	2	400
515	20230309	28100	28150	28300	27900	1842	51740550	00	0.00	N	5	-250
516	20230308	28350	28400	28450	28000	1551	43690200	00	0.00	N	5	-200
517	20230307	28550	28000	28800	27700	2082	58727250	00	0.00	N	2	550
518	20230306	28000	28250	28500	27950	1697	47742600	00	0.00	N	5	-250
519	20230303	28250	28350	28350	27700	2369	66230600	00	0.00	N	2	150
520	20230302	28100	27900	28150	27900	1473	41229950	00	0.00	N	5	-50
521	20230228	28150	28700	28700	28000	2511	70869550	00	0.00	N	5	-350
522	20230227	28500	29350	29400	28050	3147	89173650	00	0.00	N	5	-350
523	20230224	28850	29050	29100	28850	883	25579900	00	0.00	N	5	-200
524	20230223	29050	29500	29500	29050	1712	49904950	00	0.00	N	5	-450
525	20230222	29500	29550	29550	28600	2824	81863550	00	0.00	N	5	-50
526	20230221	29550	29700	29800	29500	1467	43506550	00	0.00	N	2	150
527	20230220	29400	29750	29750	29200	635	18622250	00	0.00	N	5	-50
528	20230217	29450	29900	29900	29050	1079	31799800	00	0.00	N	5	-300
529	20230216	29750	29100	29950	29000	4932	145341100	00	0.00	N	2	650
530	20230215	29100	29850	29950	28800	4233	123458600	00	0.00	N	5	-750
531	20230214	29850	29900	30200	29200	3023	89516500	00	0.00	N	5	-50
532	20230213	29900	30450	30450	29650	3235	96836700	00	0.00	N	5	-550
533	20230210	30450	30450	30500	30000	4924	148768700	00	0.00	N	5	-50
534	20230209	30500	31350	31350	30400	2187	67300650	00	0.00	N	5	-600
535	20230208	31100	31300	31500	30600	3784	117454700	00	0.00	N	5	-200
536	20230207	31300	31400	31500	31000	4636	144917950	00	0.00	N	5	-50
537	20230206	31350	31050	31600	30650	3440	106544350	00	0.00	N	2	300
538	20230203	31050	30950	31400	30800	2805	87171450	00	0.00	N	5	-200
539	20230202	31250	31550	31550	30500	2548	79354800	00	0.00	N	3	0
540	20230201	31250	31200	31900	31050	3384	105978700	00	0.00	N	5	-300
541	20230131	31550	31950	32000	30000	4569	143290150	00	0.00	N	5	-550
542	20230130	32100	31150	32100	30550	7579	238954500	00	0.00	N	2	950
543	20230127	31150	31550	31650	30900	5794	180296350	00	0.00	N	5	-400
544	20230126	31550	31200	31650	30800	4331	135369900	00	0.00	N	2	850
545	20230125	30700	30250	31050	30250	5581	171976150	00	0.00	N	2	550
546	20230120	30150	29700	30400	29500	5507	165767750	00	0.00	N	2	450
547	20230119	29700	29300	29950	29300	1238	36865200	00	0.00	N	2	100
548	20230118	29600	29600	29600	29400	1205	35578550	00	0.00	N	3	0
549	20230117	29600	28500	29900	28400	7302	214905650	00	0.00	N	2	1100
550	20230116	28500	28500	28650	28400	1739	49588000	00	0.00	N	2	50
551	20230113	28450	28800	28800	28100	1061	30125950	00	0.00	N	5	-400
552	20230112	28850	29100	29350	28550	943	27173150	00	0.00	N	5	-350
553	20230111	29200	29250	30000	28800	2942	86773050	00	0.00	N	5	-300
554	20230110	29500	29550	29700	28650	5540	161530900	00	0.00	N	2	400
555	20230109	29100	26750	29800	26750	28556	819047700	00	0.00	N	2	2300
556	20230106	26800	26850	27000	26700	2305	61787000	00	0.00	N	3	0
557	20230105	26800	27050	27350	25500	2617	69584400	00	0.00	N	5	-250
558	20230104	27050	26900	29000	26850	4014	111363000	00	0.00	N	5	-350
559	20230103	27400	27650	27750	26700	1970	53429450	00	0.00	N	5	-250
560	20230102	27650	28500	28500	27200	2384	65951500	00	0.00	N	5	-850
561	20221229	28500	28550	28950	27950	2342	66444550	00	0.00	N	5	-100
562	20221228	28600	28450	28700	28250	1633	46678050	02	0.00	N	2	150
563	20221227	28450	28550	28550	28100	3212	91155350	00	0.00	N	5	-100
564	20221226	28550	28600	28600	28300	1588	45173050	00	0.00	N	5	-50
565	20221223	28600	28700	28700	28450	1724	49338950	00	0.00	N	5	-150
566	20221222	28750	28100	28950	28050	4796	137046800	00	0.00	N	2	650
567	20221221	28100	27900	28150	27450	2914	80697350	00	0.00	N	2	550
568	20221220	27550	28800	28800	27550	1834	51177950	00	0.00	N	5	-800
569	20221219	28350	28500	28850	28350	1138	32447800	00	0.00	N	5	-200
570	20221216	28550	28150	28800	28150	3087	87826000	00	0.00	N	2	200
571	20221215	28350	28350	28400	28200	805	22750650	00	0.00	N	3	0
572	20221214	28350	28650	29150	28300	5656	162125300	00	0.00	N	5	-700
573	20221213	29050	29000	29100	28800	4326	125235200	00	0.00	N	2	150
574	20221212	28900	28600	28900	28350	3849	110198400	00	0.00	N	2	650
575	20221209	28250	27900	28650	27800	5666	160372500	00	0.00	N	2	450
576	20221208	27800	27600	27900	27300	3337	92511100	00	0.00	N	2	100
577	20221207	27700	27350	27850	27350	5399	149670500	00	0.00	N	2	350
578	20221206	27350	27950	27950	27300	1183	32603600	00	0.00	N	5	-200
579	20221205	27550	27900	27900	27550	2075	57331900	00	0.00	N	5	-100
580	20221202	27650	27500	28500	27500	1624	45158700	00	0.00	N	5	-200
581	20221201	27850	28100	28100	27800	5555	155159400	00	0.00	N	5	-150
582	20221130	28000	27650	28550	27200	5732	160264700	00	0.00	N	2	400
583	20221129	27600	27500	27700	27400	1188	32733200	00	0.00	N	2	100
584	20221128	27500	27600	27700	27300	1062	29161950	00	0.00	N	5	-100
585	20221125	27600	27500	27700	27500	904	24934350	00	0.00	N	2	100
586	20221124	27500	27150	27700	27150	2265	62156450	00	0.00	N	2	350
587	20221123	27150	26900	27150	26500	1295	35053400	00	0.00	N	2	300
588	20221122	26850	26800	27000	26800	1118	30138000	00	0.00	N	2	50
589	20221121	26800	25500	29700	25450	7511	208778450	00	0.00	N	5	-700
590	20221118	27500	27200	27600	27200	3996	109556400	00	0.00	N	2	300
591	20221117	27200	27600	27600	27100	1473	40082350	00	0.00	N	5	-250
592	20221116	27450	27450	27550	27200	3206	87905600	00	0.00	N	3	0
593	20221115	27450	27350	27550	27150	3599	98578950	00	0.00	N	2	150
594	20221114	27300	27000	27500	27000	4216	115055450	00	0.00	N	2	300
595	20221111	27000	27000	27150	26400	4891	131211650	00	0.00	N	2	800
596	20221110	26200	26750	26800	26200	3698	98171600	00	0.00	N	5	-400
597	20221109	26600	26300	26800	26200	18159	480320575	00	0.00	N	2	400
598	20221108	26200	26050	26300	26050	2599	68193050	00	0.00	N	2	200
599	20221107	26000	26300	26800	24700	10517	275770200	00	0.00	N	5	-50
600	20221104	26050	26250	26300	26000	914	23857250	00	0.00	N	3	0
601	20221103	26050	26050	26100	25900	964	25060300	00	0.00	N	5	-100
602	20221102	26150	26200	26300	25900	2600	68136750	00	0.00	N	5	-50
603	20221101	26200	25950	26300	25900	6910	180351000	00	0.00	N	2	50
604	20221031	26150	26050	26250	25900	987	25806000	00	0.00	N	2	150
605	20221028	26000	26300	26300	25850	2437	63597150	00	0.00	N	5	-300
606	20221027	26300	26300	26400	26250	9538	250998350	00	0.00	N	3	0
607	20221026	26300	26200	26850	26050	1861	48811750	00	0.00	N	3	0
608	20221025	26300	26600	26600	26050	2712	71286700	00	0.00	N	5	-300
609	20221024	26600	26500	27050	26500	6036	161851850	00	0.00	N	2	150
610	20221021	26450	26600	27000	26250	2966	78629400	00	0.00	N	5	-350
611	20221020	26800	27500	27700	26650	1618	43510300	00	0.00	N	5	-300
612	20221019	27100	27450	27450	27000	4503	122224450	00	0.00	N	2	100
613	20221018	27000	27050	27350	26800	2613	70571350	00	0.00	N	2	200
614	20221017	26800	27650	27650	26600	7357	198360500	00	0.00	N	5	-850
615	20221014	27650	29000	29000	27300	4802	134323900	00	0.00	N	5	-550
616	20221013	28200	29600	30000	28100	5550	158351500	00	0.00	N	5	-1150
617	20221012	29350	29400	30150	29350	4347	128744100	00	0.00	N	5	-50
618	20221011	29400	29550	30350	29200	4700	138528450	00	0.00	N	5	-250
619	20221007	29650	29550	30850	29550	5158	153759800	00	0.00	N	3	0
620	20221006	29650	29700	29700	29200	2475	72890350	00	0.00	N	5	-50
621	20221005	29700	29600	29900	29550	836	24788350	00	0.00	N	5	-50
622	20221004	29750	29300	29900	29300	787	23295750	00	0.00	N	2	450
623	20220930	29300	30050	30300	29000	4450	133422400	00	0.00	N	5	-400
624	20220929	29700	29500	29950	28850	3003	88742500	00	0.00	N	2	900
625	20220928	28800	29300	29700	28800	3061	88996400	00	0.00	N	5	-500
626	20220927	29300	29400	29600	29150	2749	80707200	00	0.00	N	5	-100
627	20220926	29400	30200	30250	29000	2546	75282650	00	0.00	N	5	-750
628	20220923	30150	30200	30950	30150	2135	64995900	00	0.00	N	5	-50
629	20220922	30200	30150	30300	29900	1582	47523050	00	0.00	N	3	0
630	20220921	30200	29900	30400	29900	996	29951300	00	0.00	N	2	250
631	20220920	29950	29850	30050	29850	2089	62552400	00	0.00	N	2	100
632	20220919	29850	29950	29950	29800	1342	40099300	00	0.00	N	5	-100
633	20220916	29950	30050	30500	29850	2858	85725400	00	0.00	N	5	-200
634	20220915	30150	30300	30500	30100	884	26721500	00	0.00	N	5	-150
635	20220914	30300	30850	30850	30050	2071	62657950	00	0.00	N	5	-350
636	20220913	30650	30450	30700	30450	1478	45207950	00	0.00	N	2	150
637	20220908	30500	30400	30500	30350	1157	35214700	00	0.00	N	2	100
638	20220907	30400	31450	31750	30100	9333	283298000	00	0.00	N	5	-1050
639	20220906	31450	31500	33000	31350	503	15865150	00	0.00	N	5	-50
640	20220905	31500	31500	31550	31100	1767	55344600	00	0.00	N	5	-50
641	20220902	31550	31500	32400	31400	1583	50233700	00	0.00	N	2	50
642	20220901	31500	31850	31850	31400	1131	35625100	00	0.00	N	5	-200
643	20220831	31700	31350	32000	31350	477	15084150	00	0.00	N	2	150
644	20220830	31550	31000	31600	31000	898	28110850	00	0.00	N	5	-100
645	20220829	31650	32350	32350	31400	1300	41243050	00	0.00	N	5	-850
646	20220826	32500	32450	33150	32050	907	29485200	00	0.00	N	2	100
647	20220825	32400	32600	33000	32150	525	17065400	00	0.00	N	5	-100
648	20220824	32500	31750	32500	31750	605	19357300	00	0.00	N	2	750
649	20220823	31750	32450	32450	31500	2256	71736900	00	0.00	N	5	-700
650	20220822	32450	32550	32750	32250	529	17146500	00	0.00	N	5	-100
651	20220819	32550	32800	32850	32150	1098	35641300	00	0.00	N	5	-250
652	20220818	32800	32650	33300	32150	1687	54936750	00	0.00	N	2	200
653	20220817	32600	33500	33500	32600	3356	110550450	00	0.00	N	5	-600
654	20220816	33200	33850	33850	33100	1745	58206300	00	0.00	N	5	-350
655	20220812	33550	33400	34000	33400	2812	95116100	00	0.00	N	3	0
656	20220811	33550	33500	33750	32800	3785	126572000	00	0.00	N	2	350
657	20220810	33200	32600	33200	32600	1839	60833350	00	0.00	N	2	100
658	20220809	33100	32650	33150	30950	7309	238971800	00	0.00	N	2	250
659	20220808	32850	32400	32900	31950	3612	117878150	00	0.00	N	2	450
660	20220805	32400	32100	32500	31850	2528	81389550	00	0.00	N	2	300
661	20220804	32100	32250	32250	31650	3485	111411850	00	0.00	N	3	0
662	20220803	32100	31650	32150	31600	1698	54105700	00	0.00	N	2	100
663	20220802	32000	32100	32150	31450	943	29999000	00	0.00	N	5	-100
664	20220801	32100	31950	32450	31700	678	21647600	00	0.00	N	3	0
665	20220729	32100	31950	32100	31750	1715	54732650	00	0.00	N	2	250
666	20220728	31850	31850	32000	31550	1314	41910350	00	0.00	N	3	0
667	20220727	31850	31950	31950	31500	963	30456450	00	0.00	N	5	-100
668	20220726	31950	31800	31950	31400	214	6813350	00	0.00	N	2	150
669	20220725	31800	32000	32000	31200	290	9181100	00	0.00	N	5	-200
670	20220722	32000	32000	32100	31400	881	27973600	00	0.00	N	2	150
671	20220721	31850	31100	31900	31100	3752	118335400	00	0.00	N	2	600
672	20220720	31250	30950	31350	30650	1056	32765500	00	0.00	N	2	150
673	20220719	31100	30950	31150	30900	1109	34434900	00	0.00	N	2	200
674	20220718	30900	30800	31150	30700	3049	94321450	00	0.00	N	2	100
675	20220715	30800	30850	31250	30750	1781	54846650	00	0.00	N	5	-200
676	20220714	31000	30300	31200	30300	716	22023600	00	0.00	N	3	0
677	20220713	31000	31150	31350	30600	999	30822550	00	0.00	N	5	-150
678	20220712	31150	31050	31200	30700	1170	36207500	00	0.00	N	2	150
679	20220711	31000	31350	31400	30850	329	10223600	00	0.00	N	5	-100
680	20220708	31100	31050	31200	30850	937	29123350	00	0.00	N	2	350
681	20220707	30750	30650	30800	30250	738	22572600	00	0.00	N	2	100
682	20220706	30650	30650	31150	30100	1056	32106400	00	0.00	N	3	0
683	20220705	30650	30550	30650	30050	2488	75480200	00	0.00	N	2	200
684	20220704	30450	30800	31000	30100	1643	49720800	00	0.00	N	5	-350
685	20220701	30800	31100	31150	30300	2842	86929050	00	0.00	N	5	-350
686	20220630	31150	31050	31150	30500	1637	50800250	00	0.00	N	2	100
687	20220629	31050	31100	31150	30300	1934	59418250	00	0.00	N	3	0
688	20220628	31050	31100	31250	30900	989	30681250	00	0.00	N	2	100
689	20220627	30950	30650	31150	30600	1947	60202300	00	0.00	N	2	450
690	20220624	30500	29950	30500	29750	1380	41775600	00	0.00	N	2	850
691	20220623	29650	29950	29950	29550	3779	112179250	00	0.00	N	5	-150
692	20220622	29800	31250	31250	29800	6938	209553850	00	0.00	N	5	-1100
693	20220621	30900	31000	31050	30350	6549	200725100	00	0.00	N	5	-100
694	20220620	31000	32300	32400	30800	8358	261174800	00	0.00	N	5	-1250
695	20220617	32250	32800	32850	31600	2977	95972700	00	0.00	N	5	-650
696	20220616	32900	33200	33250	32550	3129	102439900	00	0.00	N	5	-100
697	20220615	33000	33050	33350	32800	3050	100673100	00	0.00	N	5	-300
698	20220614	33300	33850	33850	33200	3752	125044650	00	0.00	N	5	-600
699	20220613	33900	34300	34300	33500	4349	146745650	00	0.00	N	5	-450
700	20220610	34350	34800	34800	34200	4082	140914550	00	0.00	N	5	-400
701	20220609	34750	34350	35100	34200	1584	54666800	00	0.00	N	2	300
702	20220608	34450	34400	34450	34150	1274	43736100	00	0.00	N	3	0
703	20220607	34450	34850	34850	34200	3863	132705900	00	0.00	N	5	-400
704	20220603	34850	34750	34950	34650	1454	50591800	00	0.00	N	2	50
705	20220602	34800	34900	35000	34550	1557	54211500	00	0.00	N	5	-100
706	20220531	34900	34350	34900	34300	6794	236341750	00	0.00	N	2	500
707	20220530	34400	34350	34400	34250	1280	43934350	00	0.00	N	3	0
708	20220527	34400	34400	34450	34100	634	21796300	00	0.00	N	3	0
709	20220526	34400	34200	34450	34200	1614	55508350	00	0.00	N	2	250
710	20220525	34150	33700	34350	33700	1598	54595500	00	0.00	N	2	450
711	20220524	33700	33850	34100	33650	3597	121668550	00	0.00	N	5	-150
712	20220523	33850	34000	34100	33800	3380	114558950	00	0.00	N	5	-250
713	20220520	34100	34350	34350	33950	6162	210141800	00	0.00	N	5	-200
714	20220519	34300	34600	34600	34200	3849	131975200	00	0.00	N	5	-350
715	20220518	34650	34850	34850	34500	2134	73982950	00	0.00	N	2	50
716	20220517	34600	34850	35100	34550	5401	187372250	00	0.00	N	5	-500
717	20220516	35100	35200	35250	35000	785	27573400	00	0.00	N	5	-100