KissMeData/181710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	21350	20900	21550	20900	35738	761858075	00	0.00	N	2	250
3	20250418	21100	21800	21800	21050	96696	2057554100	00	0.00	N	5	-850
4	20250417	21950	21800	22000	21600	27315	596565375	00	0.00	N	2	150
5	20250416	21800	21600	22000	21550	56360	1230733550	00	0.00	N	3	0
6	20250415	21800	21950	21950	20850	92503	1985579400	00	0.00	N	5	-50
7	20250414	21850	21050	22000	20800	129648	2792214775	00	0.00	N	2	750
8	20250411	21100	20250	21250	20200	129990	2716764775	00	0.00	N	2	700
9	20250410	20400	20100	20450	19860	94427	1906953635	00	0.00	N	2	660
10	20250409	19740	19310	19860	19310	88017	1739818425	00	0.00	N	2	380
11	20250408	19360	19290	19920	19250	82454	1616823910	00	0.00	N	2	160
12	20250407	19200	18790	19490	18790	114258	2194190905	00	0.00	N	3	0
13	20250404	19200	18420	19200	18420	66026	1247285540	00	0.00	N	2	480
14	20250403	18720	18510	18880	18430	23398	435619720	00	0.00	N	2	20
15	20250402	18700	18700	18920	18380	32639	608873220	00	0.00	N	3	0
16	20250401	18700	17580	18930	17580	136341	2533103375	00	0.00	N	2	1140
17	20250331	17560	17900	17900	17420	72727	1274351540	00	0.00	N	5	-520
18	20250328	18080	18250	18280	17950	53569	968524970	00	0.00	N	5	-270
19	20250327	18350	18470	18610	18350	24284	447730715	00	0.00	N	5	-210
20	20250326	18560	18400	18590	18170	39274	723555925	00	0.00	N	2	180
21	20250325	18380	18400	18720	18360	38077	704097395	00	0.00	N	5	-10
22	20250324	18390	18200	18840	18200	50941	944662820	00	0.00	N	3	0
23	20250321	18390	18390	18410	18030	56651	1032594530	00	0.00	N	3	0
24	20250320	18390	18560	18610	18340	37091	683654425	00	0.00	N	5	-80
25	20250319	18470	18350	18500	18200	43152	789426100	00	0.00	N	2	180
26	20250318	18290	18180	18360	18170	36575	667274655	00	0.00	N	2	110
27	20250317	18180	18190	18450	18160	43252	790748815	00	0.00	N	2	60
28	20250314	18120	18100	18380	18030	36005	653209950	00	0.00	N	2	30
29	20250313	18090	18670	18670	18090	73785	1347212725	00	0.00	N	5	-410
30	20250312	18500	18890	19100	18330	83111	1537158000	00	0.00	N	5	-340
31	20250311	18840	19200	19200	18830	67596	1281998565	00	0.00	N	5	-550
32	20250310	19390	19500	19700	19230	27504	535438870	00	0.00	N	5	-100
33	20250307	19490	19430	19850	19280	38473	753186755	00	0.00	N	2	60
34	20250306	19430	19400	19570	19270	39679	771200355	00	0.00	N	2	120
35	20250305	19310	19080	19480	19080	36526	705196415	00	0.00	N	2	210
36	20250304	19100	19750	19990	19090	44905	867564900	00	0.00	N	5	-650
37	20250228	19750	19880	20150	19740	58086	1156673470	00	0.00	N	5	-250
38	20250227	20000	20400	20400	19920	64963	1304197720	02	0.00	N	5	-600
39	20250226	20600	20500	21350	20450	98828	2070000000	00	0.00	N	2	100
40	20250225	20500	20200	21000	20200	122494	2539878900	00	0.00	N	2	350
41	20250224	20150	20250	20250	19910	44604	897206290	00	0.00	N	5	-200
42	20250221	20350	20350	20650	20050	76847	1564510000	00	0.00	N	2	150
43	20250220	20200	19910	20300	19510	106055	2129521060	00	0.00	N	2	590
44	20250219	19610	19100	19990	19090	111112	2182875160	00	0.00	N	2	520
45	20250218	19090	18650	19120	18460	61790	1165291110	00	0.00	N	2	560
46	20250217	18530	18480	19020	18430	95776	1790365170	00	0.00	N	2	110
47	20250214	18420	19720	19910	18240	206662	3838472620	00	0.00	N	5	-1270
48	20250213	19690	19630	20100	19590	45676	903858660	00	0.00	N	2	70
49	20250212	19620	20100	20100	19540	46671	919393260	00	0.00	N	5	-290
50	20250211	19910	19070	20100	19070	90539	1784829930	00	0.00	N	2	850
51	20250210	19060	19500	19720	19020	54820	1052075290	00	0.00	N	5	-440
52	20250207	19500	19890	20300	19390	90993	1799097000	00	0.00	N	5	-180
53	20250206	19680	19600	19850	19440	31105	609518020	00	0.00	N	5	-110
54	20250205	19790	19430	19880	19430	57628	1134450750	00	0.00	N	2	140
55	20250204	19650	19710	19880	19430	75866	1489464640	00	0.00	N	2	60
56	20250203	19590	18560	19690	18430	125141	2412814860	00	0.00	N	2	960
57	20250131	18630	17880	19070	17880	74556	1395886710	00	0.00	N	2	790
58	20250124	17840	18150	18200	17820	70602	1267330600	00	0.00	N	5	-300
59	20250123	18140	18480	18480	18080	24631	448927790	00	0.00	N	5	-260
60	20250122	18400	18440	18680	18380	29557	546785420	00	0.00	N	5	-40
61	20250121	18440	18630	18650	18350	11705	216569460	00	0.00	N	5	-90
62	20250120	18530	18910	18910	18400	36220	670240530	00	0.00	N	5	-350
63	20250117	18880	18910	19070	18710	21195	399728420	00	0.00	N	5	-50
64	20250116	18930	18700	18950	18630	21904	412024060	00	0.00	N	2	250
65	20250115	18680	18790	18910	18620	28126	527702190	00	0.00	N	5	-110
66	20250114	18790	18670	19170	18670	40575	767681780	00	0.00	N	2	110
67	20250113	18680	18850	19040	18610	43330	812829150	00	0.00	N	5	-170
68	20250110	18850	19190	19190	18580	29196	547561700	00	0.00	N	2	130
69	20250109	18720	18870	19470	18700	62557	1187341620	00	0.00	N	2	20
70	20250108	18700	17860	18930	17790	83822	1559413780	00	0.00	N	2	990
71	20250107	17710	17950	18150	17670	21951	391761130	00	0.00	N	5	-240
72	20250106	17950	17730	17980	17660	20673	369165080	00	0.00	N	2	300
73	20250103	17650	17580	17900	17580	26285	464369380	00	0.00	N	2	60
74	20250102	17590	17800	17820	17340	25472	445338870	00	0.00	N	5	-60
75	20241230	17650	17770	17890	17330	53489	936889060	00	0.00	N	5	-250
76	20241227	17900	18210	18350	17680	50121	895444120	00	0.00	N	5	-450
77	20241226	18350	18590	18760	18340	30109	556288650	00	0.00	N	5	-250
78	20241224	18600	18550	19070	18520	67929	1274854680	00	0.00	N	2	50
79	20241223	18550	18590	18850	18390	57764	1070449800	00	0.00	N	5	-220
80	20241220	18770	18890	18890	18500	57398	1073924320	00	0.00	N	2	20
81	20241219	18750	18590	18960	18550	70009	1315114040	00	0.00	N	5	-150
82	20241218	18900	18940	19090	18580	55389	1041757230	00	0.00	N	5	-40
83	20241217	18940	18820	19210	18750	69039	1314919760	00	0.00	N	2	50
84	20241216	18890	19210	19400	18730	65609	1241600210	00	0.00	N	5	-320
85	20241213	19210	18650	19250	18640	139643	2660020050	00	0.00	N	2	570
86	20241212	18640	18500	18700	18340	98038	1818884050	00	0.00	N	2	320
87	20241211	18320	18430	18430	18070	64381	1175698850	00	0.00	N	2	140
88	20241210	18180	17400	18200	17400	106061	1897417140	00	0.00	N	2	920
89	20241209	17260	18100	18100	17200	125384	2210055110	00	0.00	N	5	-950
90	20241206	18210	18460	18470	17840	133515	2423235220	00	0.00	N	5	-250
91	20241205	18460	18200	18580	18110	175732	3238394090	00	0.00	N	2	390
92	20241204	18070	17770	18130	17760	109575	1971477200	00	0.00	N	5	-60
93	20241203	18130	17750	18130	17660	99184	1785121160	00	0.00	N	2	380
94	20241202	17750	17600	17960	17520	89688	1594388880	00	0.00	N	2	160
95	20241129	17590	17710	17830	17420	79739	1407316740	00	0.00	N	5	-90
96	20241128	17680	17200	18040	17200	156504	2768513230	00	0.00	N	2	490
97	20241127	17190	16980	17280	16630	126174	2151995540	00	0.00	N	2	230
98	20241126	16960	16410	17120	16270	138181	2322349600	00	0.00	N	2	640
99	20241125	16320	17090	17090	16320	321818	5318441750	00	0.00	N	5	-660
100	20241122	16980	17200	17310	16900	91767	1566877210	00	0.00	N	5	-90
101	20241121	17070	16950	17340	16950	72071	1239491450	00	0.00	N	2	40
102	20241120	17030	17270	17320	16950	62387	1066862120	00	0.00	N	5	-240
103	20241119	17270	16870	17300	16870	75081	1291183420	00	0.00	N	2	310
104	20241118	16960	16710	17290	16680	90994	1552193870	00	0.00	N	2	250
105	20241115	16710	15620	16830	15600	116054	1895063580	00	0.00	N	2	1070
106	20241114	15640	16680	16870	15510	247254	3915824260	00	0.00	N	5	-1040
107	20241113	16680	16540	17570	16540	198322	3380258490	00	0.00	N	5	-210
108	20241112	16890	16080	17290	16080	350413	5916888820	00	0.00	N	2	1100
109	20241111	15790	16250	16250	15680	51700	820425510	00	0.00	N	5	-460
110	20241108	16250	16500	16650	16220	25252	413611750	00	0.00	N	5	-220
111	20241107	16470	16360	16570	16190	26387	431981760	00	0.00	N	2	80
112	20241106	16390	16690	16800	16220	46064	760444330	00	0.00	N	5	-280
113	20241105	16670	16480	16810	16370	29059	483488110	00	0.00	N	2	190
114	20241104	16480	16450	16570	16310	30723	504572780	00	0.00	N	2	30
115	20241101	16450	16800	16800	16430	31245	518719210	00	0.00	N	5	-370
116	20241031	16820	16510	16870	16390	56333	941078060	00	0.00	N	2	200
117	20241030	16620	16530	16860	16450	43980	732670560	00	0.00	N	2	90
118	20241029	16530	16260	16550	16130	29534	483388390	00	0.00	N	2	110
119	20241028	16420	15810	16470	15750	78419	1271737040	00	0.00	N	2	750
120	20241025	15670	15940	15990	15640	49688	782133940	00	0.00	N	5	-270
121	20241024	15940	16050	16050	15800	22821	362186010	00	0.00	N	5	-130
122	20241023	16070	15830	16080	15750	41968	667535670	00	0.00	N	2	250
123	20241022	15820	16150	16330	15820	51866	826478070	00	0.00	N	5	-440
124	20241021	16260	15900	16400	15840	85058	1379116820	00	0.00	N	2	340
125	20241018	15920	16160	16200	15890	64629	1032165970	00	0.00	N	5	-240
126	20241017	16160	16500	16500	16130	95384	1550999680	00	0.00	N	5	-300
127	20241016	16460	16650	16650	16440	43945	724278090	00	0.00	N	5	-140
128	20241015	16600	16650	16760	16510	42892	710881430	00	0.00	N	5	-90
129	20241014	16690	16580	16700	16490	33435	553469090	00	0.00	N	2	110
130	20241011	16580	16640	16640	16490	32938	545128220	00	0.00	N	2	50
131	20241010	16530	16720	16720	16470	61931	1023792830	00	0.00	N	5	-180
132	20241008	16710	16950	16950	16640	46368	774504110	00	0.00	N	5	-250
133	20241007	16960	16930	17040	16670	27283	459933010	00	0.00	N	2	170
134	20241004	16790	16720	17020	16590	49819	837645380	00	0.00	N	2	70
135	20241002	16720	17060	17060	16630	68448	1151385500	00	0.00	N	5	-340
136	20240930	17060	17420	17690	17030	55766	963518050	00	0.00	N	5	-530
137	20240927	17590	17510	17730	17460	44751	787683550	00	0.00	N	2	80
138	20240926	17510	17480	17520	17320	34651	603948830	00	0.00	N	2	170
139	20240925	17340	17020	17550	16990	58165	1007540110	00	0.00	N	2	330
140	20240924	17010	17000	17070	16810	45757	773631570	00	0.00	N	2	40
141	20240923	16970	17090	17140	16730	62952	1065743430	00	0.00	N	2	50
142	20240920	16920	17530	17700	16920	176486	3029972610	00	0.00	N	5	-570
143	20240919	17490	17630	17690	17390	84619	1481076690	00	0.00	N	5	-20
144	20240913	17510	17390	17560	17210	77939	1354748840	00	0.00	N	2	210
145	20240912	17300	17450	17530	17220	92191	1592735000	00	0.00	N	5	-100
146	20240911	17400	17900	18000	17400	87979	1545215590	00	0.00	N	5	-500
147	20240910	17900	17900	18140	17720	51642	927518270	00	0.00	N	2	120
148	20240909	17780	17710	17930	17470	60901	1080592390	00	0.00	N	5	-200
149	20240906	17980	19240	19250	17910	145001	2641305060	00	0.00	N	5	-1270
150	20240905	19250	19080	19380	18960	50770	974002000	00	0.00	N	2	210
151	20240904	19040	19700	19700	18890	71393	1365375780	00	0.00	N	5	-790
152	20240903	19830	19800	20050	19610	41618	828345820	00	0.00	N	5	-60
153	20240902	19890	19940	20100	19760	33386	666610050	00	0.00	N	5	-50
154	20240830	19940	19690	19940	19550	36198	718010680	00	0.00	N	2	280
155	20240829	19660	19140	19770	19030	52224	1020266150	00	0.00	N	2	370
156	20240828	19290	19600	19820	18610	62597	1216690230	00	0.00	N	5	-510
157	20240827	19800	19850	19950	19790	32595	647163250	00	0.00	N	5	-80
158	20240826	19880	19750	19950	19600	27922	553790970	00	0.00	N	2	130
159	20240823	19750	19620	19870	19560	31734	626709860	00	0.00	N	5	-60
160	20240822	19810	19800	19900	19500	36881	728201530	00	0.00	N	2	150
161	20240821	19660	19600	19980	19600	39960	791132610	00	0.00	N	5	-60
162	20240820	19720	19550	19960	19550	50588	1001306520	00	0.00	N	2	100
163	20240819	19620	19400	19710	19390	58084	1136089450	00	0.00	N	2	240
164	20240816	19380	19690	19780	19360	66708	1300246790	00	0.00	N	5	-280
165	20240814	19660	19720	19840	19310	58904	1156677100	00	0.00	N	5	-40
166	20240813	19700	19520	19700	19360	48118	938380570	00	0.00	N	2	180
167	20240812	19520	18900	19570	18890	65903	1276054340	00	0.00	N	2	610
168	20240809	18910	19000	19090	18810	83194	1575508720	00	0.00	N	2	180
169	20240808	18730	18990	19210	18720	66507	1259830150	00	0.00	N	5	-470
170	20240807	19200	19150	19490	19030	101731	1962845180	00	0.00	N	2	30
171	20240806	19170	18200	19620	18200	250819	4791015670	00	0.00	N	2	1510
172	20240805	17660	19100	19130	17270	192158	3482052230	00	0.00	N	5	-1440
173	20240802	19100	19650	19650	19070	75131	1442237810	00	0.00	N	5	-620
174	20240801	19720	19390	19770	19300	103433	2029050580	00	0.00	N	2	490
175	20240731	19230	19050	19400	19020	64217	1233739110	00	0.00	N	2	160
176	20240730	19070	19320	19480	19050	135041	2596076150	00	0.00	N	5	-380
177	20240729	19450	19590	19630	19300	98544	1914444640	00	0.00	N	5	-140
178	20240726	19590	20150	20250	19520	179426	3538047120	00	0.00	N	5	-560
179	20240725	20150	20100	20400	19970	83671	1682791830	00	0.00	N	5	-150
180	20240724	20300	20550	20700	20200	41236	841772950	00	0.00	N	5	-250
181	20240723	20550	20650	20850	20500	60250	1242604600	00	0.00	N	5	-50
182	20240722	20600	20750	20950	20350	66060	1356845950	00	0.00	N	5	-50
183	20240719	20650	21100	21150	20550	67524	1401817550	00	0.00	N	5	-500
184	20240718	21150	20650	21150	20300	94483	1958615650	00	0.00	N	2	450
185	20240717	20700	20750	21100	20600	79543	1657222100	00	0.00	N	2	150
186	20240716	20550	20850	20900	20500	51744	1067440800	00	0.00	N	5	-300
187	20240715	20850	21000	21150	20400	105436	2179051400	00	0.00	N	5	-150
188	20240712	21000	20900	21550	20900	99707	2103772400	00	0.00	N	3	0
189	20240711	21000	20800	21550	20700	144135	3058628450	00	0.00	N	2	200
190	20240710	20800	20350	20800	20200	81240	1672938850	00	0.00	N	2	450
191	20240709	20350	20550	20650	20100	79261	1609845750	00	0.00	N	5	-200
192	20240708	20550	20250	20600	20150	53988	1097441250	00	0.00	N	2	300
193	20240705	20250	20100	20300	19780	125422	2513218360	00	0.00	N	2	200
194	20240704	20050	20300	20450	19960	96911	1945079250	00	0.00	N	5	-250
195	20240703	20300	20650	20700	20100	108278	2191554850	00	0.00	N	5	-450
196	20240702	20750	20500	20750	20300	99043	2023989150	00	0.00	N	2	200
197	20240701	20550	20900	20950	20400	62732	1296337900	00	0.00	N	5	-200
198	20240628	20750	20700	20900	20600	47288	981997250	00	0.00	N	2	50
199	20240627	20700	20750	20800	20400	75776	1557426400	00	0.00	N	5	-50
200	20240626	20750	21000	21050	20700	60879	1268910150	00	0.00	N	5	-250
201	20240625	21000	21150	21250	20700	82858	1731546250	00	0.00	N	5	-400
202	20240624	21400	21700	21750	20850	99828	2107050850	00	0.00	N	5	-200
203	20240621	21600	21650	21750	21150	56225	1204387150	00	0.00	N	5	-150
204	20240620	21750	21250	21850	21050	61083	1317441100	00	0.00	N	2	600
205	20240619	21150	21400	21400	21050	82278	1743840400	00	0.00	N	5	-250
206	20240618	21400	21750	21850	21200	96691	2065958500	00	0.00	N	5	-350
207	20240617	21750	21650	21900	21500	44649	969291450	00	0.00	N	2	200
208	20240614	21550	22150	22150	21500	118337	2563530350	00	0.00	N	5	-600
209	20240613	22150	22300	22450	22100	46016	1022797350	00	0.00	N	5	-100
210	20240612	22250	22400	22500	22000	42547	947253950	00	0.00	N	5	-150
211	20240611	22400	22350	22500	21850	69718	1541639700	00	0.00	N	2	50
212	20240610	22350	22100	22400	21950	41984	930887500	00	0.00	N	2	50
213	20240607	22300	22400	22550	22200	27193	607933800	00	0.00	N	5	-100
214	20240605	22400	22200	22650	22100	44251	987656550	00	0.00	N	2	250
215	20240604	22150	22300	22300	21950	22679	501577600	00	0.00	N	2	50
216	20240603	22100	22100	22250	21950	23324	516196550	00	0.00	N	2	150
217	20240531	21950	22050	22200	21700	43492	951489800	00	0.00	N	3	0
218	20240530	21950	21850	22150	21750	17067	374337400	00	0.00	N	3	0
219	20240529	21950	22500	22500	21750	72169	1594921950	00	0.00	N	5	-550
220	20240528	22500	22650	22850	22350	37854	852098450	00	0.00	N	5	-200
221	20240527	22700	22650	22800	22350	42886	968177050	00	0.00	N	2	200
222	20240524	22500	22650	22850	22500	28945	653275350	00	0.00	N	5	-300
223	20240523	22800	23100	23100	22700	44621	1020731250	00	0.00	N	5	-350
224	20240522	23150	22800	23250	22750	25696	592868350	00	0.00	N	2	400
225	20240521	22750	23100	23200	22600	60384	1374916700	00	0.00	N	5	-350
226	20240520	23100	23700	23700	23000	76790	1791824200	00	0.00	N	5	-650
227	20240517	23750	24150	24300	23650	45893	1095694150	00	0.00	N	5	-500
228	20240516	24250	25000	25050	24150	89403	2193603300	00	0.00	N	5	-400
229	20240514	24650	24350	24850	24200	52978	1304147550	00	0.00	N	2	300
230	20240513	24350	24350	24900	23800	72843	1768590650	00	0.00	N	3	0
231	20240510	24350	25150	25350	24350	149799	3714087800	00	0.00	N	5	-900
232	20240509	25250	23600	25550	23550	302858	7563352050	00	0.00	N	2	2050
233	20240508	23200	23500	23650	22900	83856	1938589250	00	0.00	N	5	-300
234	20240507	23500	23400	23600	23250	37408	875629750	00	0.00	N	2	150
235	20240503	23350	23650	23750	23150	36557	854836500	00	0.00	N	5	-150
236	20240502	23500	23700	23800	23450	32315	762236650	00	0.00	N	5	-200
237	20240430	23700	23700	23800	23400	34885	821491250	00	0.00	N	5	-50
238	20240429	23750	22900	23750	22900	50230	1180350300	00	0.00	N	2	850
239	20240426	22900	22900	23050	22800	33128	759272750	00	0.00	N	5	-100
240	20240425	23000	22950	23100	22700	25494	584778350	00	0.00	N	2	150
241	20240424	22850	23000	23000	22750	28146	642670350	00	0.00	N	2	100
242	20240423	22750	22850	23050	22600	1030021	23433915400	00	0.00	N	5	-100
243	20240422	22850	22500	23100	22450	33834	772746100	00	0.00	N	2	350
244	20240419	22500	22300	22600	22150	38115	854225850	00	0.00	N	2	150
245	20240418	22350	22000	22400	21950	36151	802862600	00	0.00	N	2	350
246	20240417	22000	22250	22600	21950	72963	1619285850	00	0.00	N	5	-350
247	20240416	22350	22200	22400	21900	47558	1053152350	00	0.00	N	5	-50
248	20240415	22400	22800	22800	22250	28755	644971950	00	0.00	N	5	-450
249	20240412	22850	22900	23250	22750	39062	896698900	00	0.00	N	2	150
250	20240411	22700	22750	22950	22500	33226	755503000	00	0.00	N	5	-50
251	20240409	22750	22750	23150	22700	21089	481885350	00	0.00	N	3	0
252	20240408	22750	22950	22950	22550	24165	548240800	00	0.00	N	5	-50
253	20240405	22800	22950	23100	22650	68952	1573616800	00	0.00	N	5	-350
254	20240404	23150	23550	23800	23000	47283	1099612350	00	0.00	N	5	-350
255	20240403	23500	23700	23900	23400	56738	1339649800	00	0.00	N	5	-300
256	20240402	23800	24700	24750	23600	85778	2057858100	00	0.00	N	5	-1000
257	20240401	24800	24850	25200	24650	67956	1688155150	00	0.00	N	2	100
258	20240329	24700	25250	25400	24700	45751	1140146250	00	0.00	N	5	-550
259	20240328	25250	26650	26700	25250	104996	2685537600	00	0.00	N	5	-1450
260	20240327	26700	26750	27100	26550	69626	1871309950	00	0.00	N	5	-50
261	20240326	26750	26700	27150	26600	57411	1545821500	00	0.00	N	2	50
262	20240325	26700	25750	27000	25700	75358	1997027000	00	0.00	N	2	1050
263	20240322	25650	25600	25750	25050	61684	1568724900	00	0.00	N	2	50
264	20240321	25600	25900	26200	25550	57759	1487739950	00	0.00	N	5	-300
265	20240320	25900	26250	26450	25750	66609	1738008500	00	0.00	N	5	-350
266	20240319	26250	25850	26550	25750	55740	1467149400	00	0.00	N	2	350
267	20240318	25900	25350	26200	25350	64939	1679872400	00	0.00	N	2	550
268	20240315	25350	25700	25950	25300	64729	1655902800	00	0.00	N	5	-350
269	20240314	25700	25300	25950	25100	74190	1891744550	00	0.00	N	2	300
270	20240313	25400	24950	25500	24850	74850	1888992500	00	0.00	N	2	400
271	20240312	25000	25350	25550	24600	156246	3901709500	00	0.00	N	5	-500
272	20240311	25500	24750	25550	24700	89237	2244933750	00	0.00	N	2	750
273	20240308	24750	25150	25400	24600	127298	3165622200	00	0.00	N	5	-400
274	20240307	25150	25450	25500	24800	118456	2972181450	00	0.00	N	5	-250
275	20240306	25400	26850	26950	25350	171422	4427532050	00	0.00	N	5	-1500
276	20240305	26900	26850	27300	26750	58533	1576567600	00	0.00	N	5	-200
277	20240304	27100	26750	27400	26700	67523	1829950900	00	0.00	N	2	550
278	20240229	26550	27800	28000	26550	134688	3638130650	00	0.00	N	5	-1450
279	20240228	28000	27600	28300	27400	85600	2391765450	00	0.00	N	3	0
280	20240227	28000	27850	28100	27300	69774	1936120300	00	0.00	N	2	150
281	20240226	27850	28500	28600	27750	86575	2432536050	00	0.00	N	5	-500
282	20240223	28350	28000	28750	27850	73969	2105561350	00	0.00	N	2	250
283	20240222	28100	28550	28550	27700	123589	3462327000	00	0.00	N	5	-450
284	20240221	28550	28700	29000	28050	128227	3647999500	00	0.00	N	5	-200
285	20240220	28750	28750	29250	28350	163247	4708417300	00	0.00	N	2	50
286	20240219	28700	28000	28950	27800	199544	5675169950	00	0.00	N	2	550
287	20240216	28150	26400	28250	26400	266394	7399575000	00	0.00	N	2	1600
288	20240215	26550	26550	27100	26000	290579	7746224850	00	0.00	N	5	-600
289	20240214	27150	25750	27350	24050	525186	13526472650	00	0.00	N	2	2050
290	20240213	25100	25500	25900	24750	149968	3761068100	00	0.00	N	5	-300
291	20240208	25400	25700	25900	25150	74252	1891180850	00	0.00	N	5	-250
292	20240207	25650	25800	26300	25400	117972	3030394100	00	0.00	N	5	-150
293	20240206	25800	26000	26500	25450	117234	3042820850	00	0.00	N	5	-650
294	20240205	26450	25550	27300	24900	290433	7685908150	00	0.00	N	2	700
295	20240202	25750	26200	26550	24950	238150	6127716100	00	0.00	N	5	-850
296	20240201	26600	25200	26700	24600	474132	12249617050	00	0.00	N	2	1800
297	20240131	24800	24200	25350	22800	566372	13892897750	00	0.00	N	2	1200
298	20240130	23600	22300	24250	22300	367163	8648203900	00	0.00	N	2	1150
299	20240129	22450	21850	22650	21650	148619	3318051400	00	0.00	N	2	700
300	20240126	21750	21400	22000	21300	85484	1860064950	00	0.00	N	2	400
301	20240125	21350	20800	21500	20600	66130	1395278150	00	0.00	N	2	550
302	20240124	20800	20800	21150	20500	76899	1609225000	00	0.00	N	5	-50
303	20240123	20850	20400	20950	20350	71247	1466535100	00	0.00	N	2	350
304	20240122	20500	20500	20650	20350	42406	869327650	00	0.00	N	2	150
305	20240119	20350	20500	20700	20150	59147	1207414800	00	0.00	N	3	0
306	20240118	20350	20700	20800	20250	70498	1441979300	00	0.00	N	5	-350
307	20240117	20700	20900	21050	20550	68858	1421545850	00	0.00	N	5	-350
308	20240116	21050	21100	21200	20600	92641	1936377100	00	0.00	N	5	-50
309	20240115	21100	22750	22750	20550	443661	9437427100	00	0.00	N	5	-1800
310	20240112	22900	22900	23200	22700	49226	1126899850	00	0.00	N	5	-250
311	20240111	23150	23050	23350	22850	37670	869964950	00	0.00	N	2	100
312	20240110	23050	22650	23150	22650	57682	1322436100	00	0.00	N	2	250
313	20240109	22800	22750	22900	22450	38528	874952800	00	0.00	N	2	300
314	20240108	22500	22200	22850	22150	43801	990651150	00	0.00	N	2	350
315	20240105	22150	22450	22600	22000	65823	1461735850	00	0.00	N	5	-300
316	20240104	22450	22950	22950	22300	61311	1381901450	00	0.00	N	5	-450
317	20240103	22900	23300	23500	22800	33910	779132700	00	0.00	N	5	-550
318	20240102	23450	23200	23550	23150	30465	712021100	00	0.00	N	2	100
319	20231228	23350	23500	23500	23200	24506	571623000	00	0.00	N	5	-50
320	20231227	23400	23350	23400	23100	20581	479098650	02	0.00	N	2	100
321	20231226	23300	23000	23400	22800	64235	1482619600	00	0.00	N	2	400
322	20231222	22900	23600	23600	22850	82476	1915046250	00	0.00	N	5	-600
323	20231221	23500	23600	23750	23450	31820	750530100	00	0.00	N	5	-150
324	20231220	23650	23700	23950	23400	103311	2436520400	00	0.00	N	5	-100
325	20231219	23750	23950	23950	23600	31537	748218750	00	0.00	N	5	-200
326	20231218	23950	24200	24250	23800	39168	939702750	00	0.00	N	5	-250
327	20231215	24200	23900	24300	23650	85114	2050586350	00	0.00	N	2	400
328	20231214	23800	24350	24500	23800	100851	2426513550	00	0.00	N	5	-400
329	20231213	24200	23550	24350	23200	133325	3186300750	00	0.00	N	2	750
330	20231212	23450	23100	23450	23050	41897	971512300	00	0.00	N	2	300
331	20231211	23150	23400	23500	23000	46074	1069978700	00	0.00	N	5	-250
332	20231208	23400	22600	23500	22600	114811	2658117400	00	0.00	N	2	850
333	20231207	22550	23150	23200	22200	79766	1796799100	00	0.00	N	5	-700
334	20231206	23250	22800	23300	22700	66708	1542590450	00	0.00	N	2	450
335	20231205	22800	23100	23200	22700	77563	1774701250	00	0.00	N	5	-400
336	20231204	23200	23300	23850	22750	55616	1285839600	00	0.00	N	2	50
337	20231201	23150	23350	23650	23150	30090	702959150	00	0.00	N	5	-350
338	20231130	23500	23050	23500	22900	42676	994393800	00	0.00	N	2	500
339	20231129	23000	23000	23600	22850	93358	2176739300	00	0.00	N	2	100
340	20231128	22900	23100	23300	22850	31122	715319650	00	0.00	N	5	-100
341	20231127	23000	22900	23450	22850	38020	878129650	00	0.00	N	2	100
342	20231124	22900	22850	23250	22800	32787	754221200	00	0.00	N	2	100
343	20231123	22800	22800	23100	22750	30115	690179850	00	0.00	N	3	0
344	20231122	22800	22750	23050	22500	27271	621257150	00	0.00	N	3	0
345	20231121	22800	22850	22950	22650	27319	622411150	00	0.00	N	2	100
346	20231120	22700	22500	22950	22350	34571	786400150	00	0.00	N	2	300
347	20231117	22400	22850	22850	22250	37433	840388050	00	0.00	N	5	-400
348	20231116	22800	23200	23250	22700	49977	1141001950	00	0.00	N	5	-550
349	20231115	23350	22800	23500	22550	61327	1413750500	00	0.00	N	2	1050
350	20231114	22300	22200	22550	22150	25822	577043250	00	0.00	N	2	150
351	20231113	22150	23100	23100	22050	47922	1068866800	00	0.00	N	5	-500
352	20231110	22650	22800	23050	22050	68090	1537085100	00	0.00	N	5	-200
353	20231109	22850	23350	23750	22800	73158	1698704400	00	0.00	N	5	-350
354	20231108	23200	23150	23250	22750	42425	979478100	00	0.00	N	2	450
355	20231107	22750	22950	23700	22500	69715	1605268200	00	0.00	N	5	-200
356	20231106	22950	22650	23050	22550	55660	1270982200	00	0.00	N	2	600
357	20231103	22350	21850	22550	21800	44224	984944600	00	0.00	N	2	600
358	20231102	21750	21900	22300	21600	70843	1552730600	00	0.00	N	2	100
359	20231101	21650	21550	21700	21250	29546	636341600	00	0.00	N	2	300
360	20231031	21350	21550	21750	20950	44410	941764400	00	0.00	N	3	0
361	20231030	21350	20850	21350	20850	17898	379895500	00	0.00	N	2	350
362	20231027	21000	20600	21200	20600	17942	375338650	00	0.00	N	2	400
363	20231026	20600	21150	21300	20600	58026	1206888200	00	0.00	N	5	-1000
364	20231025	21600	21350	21600	21100	21466	458594250	00	0.00	N	2	250
365	20231024	21350	20700	21350	20000	93999	1929119750	00	0.00	N	2	600
366	20231023	20750	20900	21250	20550	40027	832426250	00	0.00	N	5	-450
367	20231020	21200	21450	21650	20850	58257	1226679800	00	0.00	N	5	-350
368	20231019	21550	22200	22250	21400	58304	1260738200	00	0.00	N	5	-900
369	20231018	22450	22150	22500	22150	20123	449632200	00	0.00	N	2	250
370	20231017	22200	21950	22300	21900	25124	555874700	00	0.00	N	2	300
371	20231016	21900	22050	22200	21650	31832	694147950	00	0.00	N	5	-200
372	20231013	22100	22300	22500	21900	28668	634329000	00	0.00	N	5	-400
373	20231012	22500	22200	22700	22200	22481	505885300	00	0.00	N	2	300
374	20231011	22200	21900	22500	21900	23204	515772800	00	0.00	N	2	450
375	20231010	21750	21900	22450	21600	41902	921886600	00	0.00	N	3	0
376	20231006	21750	21750	22200	21750	26748	585728400	00	0.00	N	3	0
377	20231005	21750	22050	22450	21500	47208	1030839500	00	0.00	N	5	-150
378	20231004	21900	22500	22550	21900	38138	842033400	00	0.00	N	5	-850
379	20230927	22750	22100	22850	22100	25663	579078700	00	0.00	N	2	450
380	20230926	22300	22750	22900	22250	34855	782123100	00	0.00	N	5	-400
381	20230925	22700	23000	23200	22650	43829	1001328400	00	0.00	N	5	-250
382	20230922	22950	23200	23500	22800	59665	1375402750	00	0.00	N	5	-450
383	20230921	23400	23550	23800	23250	42496	995635650	00	0.00	N	5	-250
384	20230920	23650	24000	24100	23550	45773	1086887850	00	0.00	N	5	-350
385	20230919	24000	24100	24250	23900	48974	1176801300	00	0.00	N	3	0
386	20230918	24000	24400	24800	24000	82358	2001285100	00	0.00	N	5	-500
387	20230915	24500	24950	25200	24500	308979	7590592250	00	0.00	N	5	-450
388	20230914	24950	24600	25150	24500	26039	645650000	00	0.00	N	2	500
389	20230913	24450	25500	25500	24450	61642	1526090450	00	0.00	N	5	-750
390	20230912	25200	25200	25800	25200	29937	762347750	00	0.00	N	2	50
391	20230911	25150	25250	25650	25150	20172	512426350	00	0.00	N	5	-100
392	20230908	25250	25200	25550	25100	26428	669990450	00	0.00	N	2	200
393	20230907	25050	25150	25500	24950	36797	923407550	00	0.00	N	5	-250
394	20230906	25300	25750	25850	25250	43022	1095677100	00	0.00	N	5	-450
395	20230905	25750	25650	26550	25650	56891	1478074800	00	0.00	N	2	50
396	20230904	25700	26000	26200	25650	25930	670360750	00	0.00	N	5	-300
397	20230901	26000	26000	26500	25800	43722	1142095150	00	0.00	N	3	0
398	20230831	26000	26600	26750	25800	54465	1422189250	00	0.00	N	5	-500
399	20230830	26500	25400	26550	25400	79407	2084721600	00	0.00	N	2	1250
400	20230829	25250	25350	25700	25150	55043	1396957700	00	0.00	N	5	-50
401	20230828	25300	25250	25800	24950	31035	783771400	00	0.00	N	2	150
402	20230825	25150	25200	25950	25000	22833	578792450	00	0.00	N	5	-350
403	20230824	25500	25850	26100	25400	36504	935388750	00	0.00	N	5	-150
404	20230823	25650	26550	26550	25400	34541	892260000	00	0.00	N	5	-750
405	20230822	26400	26950	27050	26250	27516	734654850	00	0.00	N	5	-450
406	20230821	26850	25900	26950	25750	57523	1529582000	00	0.00	N	2	950
407	20230818	25900	24800	26200	24650	46485	1199934750	00	0.00	N	2	850
408	20230817	25050	25300	25400	24600	44612	1110206750	00	0.00	N	5	-250
409	20230816	25300	26350	26350	25300	36184	929621050	00	0.00	N	5	-1200
410	20230814	26500	26100	26650	25800	57612	1515490200	00	0.00	N	2	500
411	20230811	26000	26700	26950	25950	83524	2206688650	00	0.00	N	5	-450
412	20230810	26450	26800	27400	26400	95164	2544190800	00	0.00	N	2	400
413	20230809	26050	26550	26700	25850	58778	1531674600	00	0.00	N	5	-450
414	20230808	26500	26900	27000	26250	48183	1274958800	00	0.00	N	5	-250
415	20230807	26750	26000	26950	25700	75642	2014107050	00	0.00	N	2	750
416	20230804	26000	25900	26250	25650	20188	523768900	00	0.00	N	2	150
417	20230803	25850	25650	26100	25100	46358	1184672700	00	0.00	N	5	-100
418	20230802	25950	26050	26550	25800	30140	788066800	00	0.00	N	5	-250
419	20230801	26200	25350	26650	25150	58208	1512266850	00	0.00	N	2	1100
420	20230731	25100	24950	25750	24500	74606	1875661450	00	0.00	N	2	150
421	20230728	24950	25100	25450	24750	19445	487187500	00	0.00	N	5	-300
422	20230727	25250	23400	25450	23400	65292	1606099350	00	0.00	N	2	1700
423	20230726	23550	24200	24250	23350	125850	2973187850	00	0.00	N	5	-550
424	20230725	24100	24600	24750	24100	47186	1143778650	00	0.00	N	5	-500
425	20230724	24600	25850	25850	24250	52395	1299560300	00	0.00	N	5	-1250
426	20230721	25850	26450	26550	25850	34925	911354050	00	0.00	N	5	-1000
427	20230720	26850	25650	26900	25200	92128	2437303300	00	0.00	N	2	1200
428	20230719	25650	24850	26000	24750	52043	1336273900	00	0.00	N	2	1000
429	20230718	24650	25850	26150	24650	93189	2370835350	00	0.00	N	5	-1050
430	20230717	25700	24150	25950	24100	48582	1219832350	00	0.00	N	2	1400
431	20230714	24300	23850	24700	23850	44433	1083346050	00	0.00	N	2	500
432	20230713	23800	24150	24300	23600	68393	1635688750	00	0.00	N	5	-100
433	20230712	23900	24300	24500	23750	50286	1209922850	00	0.00	N	5	-400
434	20230711	24300	23400	24300	23400	30286	728053250	00	0.00	N	2	900
435	20230710	23400	23100	23850	23050	37170	875621300	00	0.00	N	2	300
436	20230707	23100	23350	23600	22800	47055	1083176650	00	0.00	N	5	-500
437	20230706	23600	23400	23950	23200	43189	1017530250	00	0.00	N	3	0
438	20230705	23600	23700	23800	23200	53377	1250099900	00	0.00	N	5	-100
439	20230704	23700	24150	24300	23600	52520	1252592500	00	0.00	N	5	-550
440	20230703	24250	24600	24850	24150	42429	1036375000	00	0.00	N	5	-350
441	20230630	24600	24900	24950	24250	32098	787093900	00	0.00	N	5	-100
442	20230629	24700	25400	25400	24450	42908	1066024200	00	0.00	N	5	-550
443	20230628	25250	25300	25550	25050	22619	570583500	00	0.00	N	5	-50
444	20230627	25300	24950	25300	24650	30759	765460150	00	0.00	N	2	400
445	20230626	24900	25350	25350	24900	42553	1066486450	00	0.00	N	5	-450
446	20230623	25350	25400	25600	25050	33759	852225200	00	0.00	N	5	-200
447	20230622	25550	25150	25800	25000	36149	913851950	00	0.00	N	2	400
448	20230621	25150	25600	26000	24800	73720	1860765100	00	0.00	N	5	-400
449	20230620	25550	25700	25850	25550	25723	660407700	00	0.00	N	5	-150
450	20230619	25700	26000	26100	25450	34199	875667700	00	0.00	N	5	-300
451	20230616	26000	26650	26750	25950	59879	1568014550	00	0.00	N	5	-700
452	20230615	26700	26950	27200	26500	17354	465795350	00	0.00	N	5	-250
453	20230614	26950	25800	27000	25800	126821	3398995100	00	0.00	N	2	1150
454	20230613	25800	25650	26000	25300	54751	1401876500	00	0.00	N	2	250
455	20230612	25550	26200	26250	25550	51950	1341552700	00	0.00	N	5	-550
456	20230609	26100	26300	26550	26100	27606	724701350	00	0.00	N	5	-150
457	20230608	26250	26400	26650	26050	37775	991786600	00	0.00	N	5	-150
458	20230607	26400	26700	26900	26300	47093	1255591700	00	0.00	N	5	-200
459	20230605	26600	26950	27200	26550	26750	716751950	00	0.00	N	5	-350
460	20230602	26950	26750	27000	26600	23973	645179600	00	0.00	N	2	250
461	20230601	26700	26250	26750	26150	21481	568369750	00	0.00	N	2	450
462	20230531	26250	26900	27250	26250	70444	1869753100	00	0.00	N	5	-600
463	20230530	26850	27150	27150	26750	19826	533033450	00	0.00	N	5	-50
464	20230526	26900	27250	27250	26800	15025	404625700	00	0.00	N	5	-200
465	20230525	27100	27000	27400	26900	18695	508036350	00	0.00	N	5	-200
466	20230524	27300	26800	27400	26700	39492	1065234000	00	0.00	N	2	300
467	20230523	27000	27200	27350	26800	40174	1082354550	00	0.00	N	5	-150
468	20230522	27150	27950	28000	27100	46675	1274865100	00	0.00	N	5	-800
469	20230519	27950	27550	28150	27500	30604	852906800	00	0.00	N	2	650
470	20230518	27300	27400	27700	27100	35658	977053500	00	0.00	N	5	-150
471	20230517	27450	27100	27600	26900	23371	636680050	00	0.00	N	2	350
472	20230516	27100	27800	27950	26650	47360	1280767700	00	0.00	N	5	-700
473	20230515	27800	28000	28350	27600	27670	770199750	00	0.00	N	5	-600
474	20230512	28400	28450	28750	27700	54639	1551628650	00	0.00	N	5	-150
475	20230511	28550	28100	28900	28000	118898	3403456000	00	0.00	N	2	850
476	20230510	27700	27500	27800	27150	40935	1123612050	00	0.00	N	2	100
477	20230509	27600	28250	28250	27550	27691	768170750	00	0.00	N	5	-450
478	20230508	28050	28200	28250	27450	40418	1124216900	00	0.00	N	5	-50
479	20230504	28100	27350	28350	27350	43555	1219268100	00	0.00	N	2	350
480	20230503	27750	27150	27900	27150	51929	1426968300	00	0.00	N	2	200
481	20230502	27550	27250	27650	26850	48186	1318954350	00	0.00	N	2	400
482	20230428	27150	26700	27150	26500	22395	600911500	00	0.00	N	2	350
483	20230427	26800	26750	27000	26450	28554	764022800	00	0.00	N	2	50
484	20230426	26750	26100	27050	26050	25718	685966650	00	0.00	N	2	700
485	20230425	26050	26350	26550	26050	34896	916772550	00	0.00	N	5	-300
486	20230424	26350	27050	27050	26350	56235	1494667300	00	0.00	N	5	-700
487	20230421	27050	27200	27400	26650	21858	591523350	00	0.00	N	5	-200
488	20230420	27250	27500	27750	26800	30050	818431100	00	0.00	N	5	-250
489	20230419	27500	26950	27700	26800	55603	1523024900	00	0.00	N	2	500
490	20230418	27000	26700	27250	26700	32829	888532550	00	0.00	N	2	50
491	20230417	26950	27100	27300	26900	22270	603259100	00	0.00	N	5	-300
492	20230414	27250	27350	27450	26700	60512	1635100950	00	0.00	N	2	100
493	20230413	27150	27200	27450	26900	30018	813744000	00	0.00	N	2	200
494	20230412	26950	26950	27300	26750	28756	778619050	00	0.00	N	3	0
495	20230411	26950	25950	27200	25900	68284	1821180100	00	0.00	N	2	1300
496	20230410	25650	26250	26250	25550	61200	1577877550	00	0.00	N	5	-600
497	20230407	26250	25950	26500	25850	31134	815978300	00	0.00	N	2	400
498	20230406	25850	26600	26600	25850	47103	1227876750	00	0.00	N	5	-700
499	20230405	26550	27000	27200	26500	20748	553280150	00	0.00	N	5	-450
500	20230404	27000	26000	27200	26000	49178	1312058950	00	0.00	N	2	900
501	20230403	26100	26300	26400	25750	28958	754280450	00	0.00	N	5	-200
502	20230331	26300	26050	26350	25850	56750	1479700900	00	0.00	N	2	350
503	20230330	25950	26600	26800	25750	146214	3793309950	00	0.00	N	5	-600
504	20230329	26550	26400	27050	26200	35210	938938100	00	0.00	N	2	200
505	20230328	26350	26200	26450	26100	31601	829384850	00	0.00	N	2	150
506	20230327	26200	27000	27000	26050	43757	1150937850	00	0.00	N	5	-850
507	20230324	27050	28500	28500	27000	51046	1398598050	00	0.00	N	5	-1000
508	20230323	28050	27750	29500	27750	127834	3633479300	00	0.00	N	5	-100
509	20230322	28150	28200	28550	28050	54314	1538636550	00	0.00	N	2	150
510	20230321	28000	27250	28350	27250	66081	1846670050	00	0.00	N	2	600
511	20230320	27400	27000	27800	26700	59513	1621316350	00	0.00	N	2	400
512	20230317	27000	26700	27550	26400	84040	2283760750	00	0.00	N	2	350
513	20230316	26650	26650	27000	25950	59256	1575973100	00	0.00	N	5	-50
514	20230315	26700	26200	27400	26100	100041	2678758850	00	0.00	N	2	900
515	20230314	25800	26750	26950	25800	123325	3224869150	00	0.00	N	5	-950
516	20230313	26750	27550	27550	26600	128759	3466882750	00	0.00	N	5	-950
517	20230310	27700	28000	28050	26900	110780	3037668300	00	0.00	N	5	-500
518	20230309	28200	28750	28750	27700	68981	1942943000	00	0.00	N	5	-300
519	20230308	28500	28750	28800	28300	58179	1657301550	00	0.00	N	5	-300
520	20230307	28800	28850	29300	28300	82862	2384002450	00	0.00	N	5	-400
521	20230306	29200	29100	29400	28850	68511	1994778400	00	0.00	N	2	100
522	20230303	29100	29750	29850	29100	61440	1806606800	00	0.00	N	5	-500
523	20230302	29600	29300	29750	28850	107846	3171048050	00	0.00	N	2	600
524	20230228	29000	29050	29850	28950	117770	3469907550	00	0.00	N	2	50
525	20230227	28950	28700	29050	28200	65698	1884776300	00	0.00	N	2	150
526	20230224	28800	29250	29300	28800	66462	1929123850	00	0.00	N	5	-50
527	20230223	28850	28400	29150	28400	63103	1825074500	00	0.00	N	2	500
528	20230222	28350	28600	29250	28300	74553	2146697250	00	0.00	N	5	-650
529	20230221	29000	29400	29500	28750	69213	2015880300	00	0.00	N	5	-200
530	20230220	29200	28150	29400	28050	107931	3117694950	00	0.00	N	2	1650
531	20230217	27550	27700	27850	27200	32064	884414250	00	0.00	N	5	-400
532	20230216	27950	27700	28250	27550	42854	1195738750	00	0.00	N	2	350
533	20230215	27600	28200	28400	27200	42616	1181581950	00	0.00	N	5	-400
534	20230214	28000	28250	28900	28000	44001	1250935650	00	0.00	N	5	-100
535	20230213	28100	28550	28550	27700	84717	2373131450	00	0.00	N	3	0
536	20230210	28100	28550	28600	27700	64509	1810387200	00	0.00	N	5	-700
537	20230209	28800	29150	29500	28350	67642	1945886300	00	0.00	N	5	-450
538	20230208	29250	28300	29450	28300	97056	2819689950	00	0.00	N	2	950
539	20230207	28300	29000	29000	27850	84529	2393839600	00	0.00	N	5	-650
540	20230206	28950	29800	30000	28450	89440	2604819400	00	0.00	N	5	-650
541	20230203	29600	28800	29850	28500	113659	3333066200	00	0.00	N	2	1100
542	20230202	28500	28900	29200	28450	55912	1607877250	00	0.00	N	5	-200
543	20230201	28700	28900	29100	28400	72400	2077088700	00	0.00	N	5	-400
544	20230131	29100	28350	29150	27850	111596	3182765550	00	0.00	N	2	600
545	20230130	28500	29400	29600	28400	141121	4082781950	00	0.00	N	5	-800
546	20230127	29300	28700	29450	28450	134130	3895736050	00	0.00	N	2	600
547	20230126	28700	27700	29350	27050	475161	13560991300	00	0.00	N	2	1750
548	20230125	26950	25800	27100	25700	184252	4895288200	00	0.00	N	2	1200
549	20230120	25750	25400	25850	25300	36846	943888500	00	0.00	N	2	100
550	20230119	25650	25000	25800	24850	46121	1174884650	00	0.00	N	2	350
551	20230118	25300	25150	25350	24700	57184	1431396100	00	0.00	N	5	-50
552	20230117	25350	26150	26200	25250	39745	1019240300	00	0.00	N	5	-800
553	20230116	26150	25700	26300	25650	61832	1615257550	00	0.00	N	2	500
554	20230113	25650	25600	25700	25300	34220	874391550	00	0.00	N	2	250
555	20230112	25400	25550	25700	25150	34683	880955950	00	0.00	N	5	-100
556	20230111	25500	25600	25800	25200	36555	931568900	00	0.00	N	5	-50
557	20230110	25550	25600	25800	25400	36565	935825800	00	0.00	N	5	-250
558	20230109	25800	25700	25950	25100	52298	1343811000	00	0.00	N	2	350
559	20230106	25450	25950	25950	25350	62146	1589761950	00	0.00	N	5	-600
560	20230105	26050	25050	26100	25000	117586	3037355700	00	0.00	N	2	800
561	20230104	25250	24850	25450	24700	36738	926172100	00	0.00	N	2	350
562	20230103	24900	24300	25200	23950	46819	1148232100	00	0.00	N	2	350
563	20230102	24550	25300	25300	24500	53102	1317964600	00	0.00	N	5	-350
564	20221229	24900	24900	25650	24800	60666	1528939250	00	0.00	N	3	0
565	20221228	24900	24450	25350	24100	92918	2294945400	02	0.00	N	2	300
566	20221227	24600	23800	24650	23800	108511	2622981450	00	0.00	N	2	900
567	20221226	23700	23550	23700	23100	70458	1651070450	00	0.00	N	2	350
568	20221223	23350	24500	24600	23350	99276	2356685400	00	0.00	N	5	-1550
569	20221222	24900	25250	25250	24850	25640	640651350	00	0.00	N	5	-200
570	20221221	25100	24600	25350	24500	37115	924591800	00	0.00	N	2	550
571	20221220	24550	24700	24750	24150	29247	716181550	00	0.00	N	5	-250
572	20221219	24800	24700	25150	24650	24271	604819400	00	0.00	N	5	-100
573	20221216	24900	24750	24900	24400	45612	1124828300	00	0.00	N	5	-300
574	20221215	25200	25150	25350	25000	16268	408575450	00	0.00	N	5	-150
575	20221214	25350	25300	25450	25150	23269	588230400	00	0.00	N	2	150
576	20221213	25200	25600	25600	24750	42547	1063559200	00	0.00	N	5	-100
577	20221212	25300	24550	25500	24550	61813	1559953800	00	0.00	N	2	550
578	20221209	24750	24400	24850	24300	44651	1099502750	00	0.00	N	2	400
579	20221208	24350	24050	24700	23950	27754	675343300	00	0.00	N	5	-50
580	20221207	24400	24350	24700	23850	26285	635921350	00	0.00	N	5	-300
581	20221206	24700	24350	24900	24300	27468	674480650	00	0.00	N	5	-200
582	20221205	24900	24850	24950	24750	21867	543650400	00	0.00	N	2	50
583	20221202	24850	25000	25000	24650	22194	551494900	00	0.00	N	2	50
584	20221201	24800	25300	25300	24800	63373	1587707900	00	0.00	N	2	100
585	20221130	24700	24600	24950	24500	31944	792088900	00	0.00	N	2	250
586	20221129	24450	24600	24600	24100	17271	421961650	00	0.00	N	2	50
587	20221128	24400	24650	24750	24150	37580	920793450	00	0.00	N	5	-100
588	20221125	24500	24300	24650	24050	23121	564428100	00	0.00	N	2	100
589	20221124	24400	23550	24700	23550	51676	1256044900	00	0.00	N	2	750
590	20221123	23650	23350	23850	23350	32696	773678950	00	0.00	N	2	400
591	20221122	23250	23550	23850	23150	28958	675712150	00	0.00	N	5	-450
592	20221121	23700	25000	25100	23700	73344	1759388750	00	0.00	N	5	-1300
593	20221118	25000	24850	25300	24700	46720	1171133350	00	0.00	N	2	150
594	20221117	24850	24800	25100	24600	31113	774474950	00	0.00	N	2	100
595	20221116	24750	24750	25150	24550	42891	1064946450	00	0.00	N	2	50
596	20221115	24700	24800	24950	24600	29253	722411150	00	0.00	N	5	-50
597	20221114	24750	24800	25150	24500	72536	1803224450	00	0.00	N	2	50
598	20221111	24700	24150	24900	23900	116447	2856094750	00	0.00	N	2	1200
599	20221110	23500	23500	23550	23150	21813	508590900	00	0.00	N	3	0
600	20221109	23500	24200	24200	23450	66708	1577662650	00	0.00	N	5	-400
601	20221108	23900	23950	24400	23750	74426	1789776550	00	0.00	N	5	-200
602	20221107	24100	23800	24100	23300	21879	523481000	00	0.00	N	2	550
603	20221104	23550	23850	24100	23300	31101	731734700	00	0.00	N	5	-150
604	20221103	23700	23700	24200	23550	28120	669780650	00	0.00	N	5	-450
605	20221102	24150	23050	24300	23050	68846	1651652200	00	0.00	N	2	950
606	20221101	23200	23000	23400	22900	31419	726666000	00	0.00	N	2	250
607	20221031	22950	23450	23650	22900	33952	785044950	00	0.00	N	5	-200
608	20221028	23150	23000	23400	22800	21072	488178350	00	0.00	N	5	-100
609	20221027	23250	23100	23450	22900	24554	570484250	00	0.00	N	2	250
610	20221026	23000	23400	23700	23000	40039	933473800	00	0.00	N	5	-600
611	20221025	23600	23850	24150	23400	36562	867887750	00	0.00	N	3	0
612	20221024	23600	23300	23800	23250	78474	1850007650	00	0.00	N	2	800
613	20221021	22800	22700	23100	22500	44936	1022222650	00	0.00	N	2	100
614	20221020	22700	22850	23150	22400	50084	1141386050	00	0.00	N	5	-300
615	20221019	23000	23850	24150	22800	93011	2182174250	00	0.00	N	5	-800
616	20221018	23800	23200	24150	23200	143570	3410082550	00	0.00	N	2	1100
617	20221017	22700	22000	25400	22000	486880	11480677650	00	0.00	N	2	1200
618	20221014	21500	20750	21850	20700	69977	1498780300	00	0.00	N	2	1200
619	20221013	20300	21050	21200	20200	98248	2016918250	00	0.00	N	5	-850
620	20221012	21150	21550	21700	20900	82797	1754744100	00	0.00	N	5	-350
621	20221011	21500	22450	22500	21450	70788	1535481500	00	0.00	N	5	-1300
622	20221007	22800	23300	23400	22550	60820	1389926550	00	0.00	N	5	-700
623	20221006	23500	21900	23800	21850	134609	3110455500	00	0.00	N	2	1750
624	20221005	21750	22450	22450	21500	96641	2110865350	00	0.00	N	5	-350
625	20221004	22100	21750	22300	21750	49134	1081434850	00	0.00	N	2	600
626	20220930	21500	21350	21900	21300	93686	2019711750	00	0.00	N	5	-250
627	20220929	21750	22100	22600	21700	56489	1251585300	00	0.00	N	5	-200
628	20220928	21950	22600	22750	21450	128346	2809831450	00	0.00	N	5	-650
629	20220927	22600	22000	22750	22000	74153	1664752400	00	0.00	N	2	600
630	20220926	22000	23200	23300	21950	88476	1985961150	00	0.00	N	5	-1350
631	20220923	23350	23500	24000	23050	74794	1754148200	00	0.00	N	5	-50
632	20220922	23400	22900	23550	22350	78048	1784881300	00	0.00	N	2	150
633	20220921	23250	23350	23500	22950	46521	1078764550	00	0.00	N	5	-450
634	20220920	23700	22850	23750	22850	69437	1625507200	00	0.00	N	2	850
635	20220919	22850	22750	22900	22550	56055	1272470800	00	0.00	N	2	150
636	20220916	22700	22850	23050	22450	107052	2433777650	00	0.00	N	5	-400
637	20220915	23100	23250	23300	22950	88168	2039302350	00	0.00	N	3	0
638	20220914	23100	23550	23800	23100	174846	4066005100	00	0.00	N	5	-1200
639	20220913	24300	24450	24500	24150	85271	2073167200	00	0.00	N	2	300
640	20220908	24000	24100	24250	24000	34659	835340250	00	0.00	N	3	0
641	20220907	24000	24400	24550	23900	62995	1515511800	00	0.00	N	5	-450
642	20220906	24450	24500	25000	24400	37929	929897700	00	0.00	N	5	-50
643	20220905	24500	24500	24800	24350	35689	874691450	00	0.00	N	5	-300
644	20220902	24800	25000	25400	24650	48015	1193873250	00	0.00	N	5	-100
645	20220901	24900	25250	25300	24850	41609	1040342450	00	0.00	N	5	-450
646	20220831	25350	25150	25650	25150	59708	1517471900	00	0.00	N	5	-100
647	20220830	25450	25100	25550	25100	41068	1041806150	00	0.00	N	2	400
648	20220829	25050	25200	25350	24900	89194	2237898550	00	0.00	N	5	-800
649	20220826	25850	26500	26500	25850	75779	1972451550	00	0.00	N	5	-350
650	20220825	26200	25950	26400	25900	47619	1246699050	00	0.00	N	2	300
651	20220824	25900	26250	26400	25800	98640	2564967950	00	0.00	N	5	-300
652	20220823	26200	26700	26700	26150	135538	3564689650	00	0.00	N	5	-800
653	20220822	27000	27800	27800	26750	118776	3225624500	00	0.00	N	5	-1050
654	20220819	28050	28300	28650	27950	59732	1686591200	00	0.00	N	5	-300
655	20220818	28350	28550	28700	27900	71409	2015412500	00	0.00	N	5	-300
656	20220817	28650	29500	29650	28500	80111	2309703750	00	0.00	N	5	-700
657	20220816	29350	29550	29650	29200	50816	1496520600	00	0.00	N	2	100
658	20220812	29250	29950	30000	29050	92237	2696854150	00	0.00	N	5	-650
659	20220811	29900	29100	29950	29100	135904	4031409100	00	0.00	N	2	1100
660	20220810	28800	29150	29400	28750	116502	3377323950	00	0.00	N	5	-350
661	20220809	29150	29400	30200	28600	204610	5978279400	00	0.00	N	2	500
662	20220808	28650	28700	29000	28200	56899	1624848200	00	0.00	N	5	-50
663	20220805	28700	28700	28800	28450	55524	1588535500	00	0.00	N	5	-200
664	20220804	28900	28050	29250	28000	136543	3921334850	00	0.00	N	2	1100
665	20220803	27800	27250	28050	27150	61135	1694232650	00	0.00	N	2	550
666	20220802	27250	27450	27700	26950	60740	1655548650	00	0.00	N	5	-200
667	20220801	27450	27450	27650	27250	50113	1373702450	00	0.00	N	2	150
668	20220729	27300	27400	27600	27100	65317	1784738000	00	0.00	N	2	150
669	20220728	27150	27750	27950	27100	96455	2642772900	00	0.00	N	5	-250
670	20220727	27400	28000	28200	27200	118886	3273448600	00	0.00	N	5	-650
671	20220726	28050	27950	28100	27700	20847	582320950	00	0.00	N	2	100
672	20220725	27950	28000	28100	27850	25854	723388300	00	0.00	N	5	-100
673	20220722	28050	28350	28700	28050	41447	1172109750	00	0.00	N	5	-100
674	20220721	28150	27700	28350	27650	55170	1552751600	00	0.00	N	2	500
675	20220720	27650	28350	28850	27550	88061	2477754600	00	0.00	N	5	-300
676	20220719	27950	28550	28600	27850	59223	1660682450	00	0.00	N	5	-650
677	20220718	28600	28450	29500	28300	108906	3134679750	00	0.00	N	2	150
678	20220715	28450	28950	29300	28450	99418	2862916250	00	0.00	N	5	-800
679	20220714	29250	28400	29600	27950	264544	7640089000	00	0.00	N	2	1750
680	20220713	27500	28200	28200	26650	163661	4487882500	00	0.00	N	5	-700
681	20220712	28200	28000	28500	27800	114029	3206324000	00	0.00	N	5	-150
682	20220711	28350	27800	28500	27500	157400	4421863100	00	0.00	N	2	700
683	20220708	27650	27350	28300	26850	352261	9751411100	00	0.00	N	2	650
684	20220707	27000	28900	28900	26800	403460	11061643850	00	0.00	N	5	-1600
685	20220706	28600	29550	30050	28300	159251	4640718350	00	0.00	N	5	-950
686	20220705	29550	28500	29600	28500	50664	1488527450	00	0.00	N	2	1200
687	20220704	28350	29050	29100	28300	91988	2638429050	00	0.00	N	5	-700
688	20220701	29050	28300	29250	28300	123663	3578958950	00	0.00	N	2	1100
689	20220630	27950	29950	29950	27950	221772	6398598800	00	0.00	N	5	-2000
690	20220629	29950	29050	29950	28850	85468	2530424150	00	0.00	N	2	450
691	20220628	29500	29150	29650	28850	82441	2427530050	00	0.00	N	2	500
692	20220627	29000	29300	29300	28850	121053	3516727900	00	0.00	N	2	150
693	20220624	28850	28650	29000	28400	164983	4745087900	00	0.00	N	2	650
694	20220623	28200	28600	29050	27850	146311	4181008900	00	0.00	N	5	-300
695	20220622	28500	29600	30050	28500	212007	6202869550	00	0.00	N	5	-900
696	20220621	29400	27400	29550	27400	335995	9637822000	00	0.00	N	2	2650
697	20220620	26750	27500	27500	25650	265541	6969230200	00	0.00	N	5	-650
698	20220617	27400	27500	27900	27150	230481	6333890500	00	0.00	N	5	-950
699	20220616	28350	28900	29500	28350	96531	2787629600	00	0.00	N	5	-350
700	20220615	28700	29500	29700	28550	99886	2901940700	00	0.00	N	5	-1100
701	20220614	29800	29650	30200	29500	88720	2640592800	00	0.00	N	5	-850
702	20220613	30650	31100	31250	30250	66807	2050748150	00	0.00	N	5	-1200
703	20220610	31850	31350	32300	31350	50560	1617555200	00	0.00	N	5	-150
704	20220609	32000	31750	32100	31500	51327	1634797650	00	0.00	N	2	300
705	20220608	31700	31500	32000	31150	47354	1493831500	00	0.00	N	2	100
706	20220607	31600	32050	32150	31300	46238	1463870450	00	0.00	N	5	-300
707	20220603	31900	31750	32400	31400	52158	1664444250	00	0.00	N	2	450
708	20220602	31450	31800	31900	30700	109956	3426994850	00	0.00	N	5	-300
709	20220531	31750	32450	32450	31650	82223	2618024450	00	0.00	N	5	-450
710	20220530	32200	32200	32400	32000	61724	1989343550	00	0.00	N	2	400
711	20220527	31800	32150	32200	31750	77113	2466876000	00	0.00	N	2	100
712	20220526	31700	31800	32400	31300	139777	4456069050	00	0.00	N	2	450
713	20220525	31250	31250	31550	30850	85838	2689325900	00	0.00	N	2	150
714	20220524	31100	31100	31750	31000	95047	2979480200	00	0.00	N	3	0
715	20220523	31100	30050	31450	30000	96115	2967078350	00	0.00	N	2	1050
716	20220520	30050	30050	30200	29700	105279	3153282250	00	0.00	N	3	0
717	20220519	30050	29600	30500	28850	138544	4091506550	00	0.00	N	2	100
718	20220518	29950	30500	30650	29950	89306	2698512450	00	0.00	N	5	-150
719	20220517	30100	30150	30600	30100	81833	2481004400	00	0.00	N	5	-50
720	20220516	30150	30150	30600	29850	92214	2785251200	00	0.00	N	2	200