KissMeData/016800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	42300	41400	42400	41400	950	39826750	00	0.00	N	2	500
3	20250402	41800	41600	42000	41250	1057	43919000	00	0.00	N	2	200
4	20250401	41600	41350	42100	41350	261	10856600	00	0.00	N	5	-200
5	20250331	41800	41400	42000	41400	217	9080800	00	0.00	N	5	-50
6	20250328	41850	41400	42350	41400	666	27813800	00	0.00	N	5	-50
7	20250327	41900	41850	42300	40650	895	36886500	00	0.00	N	5	-400
8	20250326	42300	41200	42350	41200	204	8508700	00	0.00	N	2	1100
9	20250325	41200	41100	41850	41100	428	17696700	00	0.00	N	5	-100
10	20250324	41300	42200	42400	41100	5694	235659850	00	0.00	N	5	-1300
11	20250321	42600	42500	42750	42100	168	7121150	00	0.00	N	5	-150
12	20250320	42750	42700	43000	42350	3174	135231457	00	0.00	N	3	0
13	20250319	42750	42100	42750	41850	1020	43108700	00	0.00	N	2	500
14	20250318	42250	42300	43050	41950	1875	79218500	00	0.00	N	5	-50
15	20250317	42300	42200	42300	41800	542	22747900	00	0.00	N	3	0
16	20250314	42300	42050	42500	41800	671	28251050	00	0.00	N	5	-500
17	20250313	42800	43350	43350	41750	3437	144882650	00	0.00	N	5	-500
18	20250312	43300	42600	43750	42600	781	33955650	00	0.00	N	2	250
19	20250311	43050	42700	43800	42150	894	38577700	00	0.00	N	5	-400
20	20250310	43450	42550	43850	42100	525	22458700	00	0.00	N	2	400
21	20250307	43050	43250	43500	43050	267	11533150	00	0.00	N	5	-650
22	20250306	43700	43250	43950	42950	849	36891900	00	0.00	N	3	0
23	20250305	43700	43600	44850	43100	1058	46283100	00	0.00	N	2	250
24	20250304	43450	43300	44000	42550	1310	56647900	00	0.00	N	5	-150
25	20250228	43600	42400	44500	42400	1791	77837300	00	0.00	N	2	300
26	20250227	43300	43000	43300	42250	1385	59715350	00	0.00	N	2	300
27	20250226	43000	43000	43250	42150	1059	45312200	00	0.00	N	2	300
28	20250225	42700	41800	42800	41800	994	41980300	00	0.00	N	2	600
29	20250224	42100	41950	42450	41450	1112	46538650	00	0.00	N	2	150
30	20250221	41950	41600	42400	41500	826	34522150	00	0.00	N	3	0
31	20250220	41950	41400	42500	41000	3990	165411900	00	0.00	N	2	500
32	20250219	41450	41400	41750	41250	284	11767600	00	0.00	N	5	-50
33	20250218	41500	41100	41850	41000	931	38637800	00	0.00	N	3	0
34	20250217	41500	40950	42000	40750	2137	87880450	00	0.00	N	2	200
35	20250214	41300	41850	42600	40900	1671	69774150	00	0.00	N	5	-550
36	20250213	41850	42150	42900	41700	720	30629750	00	0.00	N	2	150
37	20250212	41700	43050	43050	41650	411	17370950	00	0.00	N	5	-1250
38	20250211	42950	41800	43700	41550	2984	126623700	00	0.00	N	2	1150
39	20250210	41800	41450	43000	41350	2550	107057350	00	0.00	N	2	50
40	20250207	41750	42050	42700	41000	1264	52568350	00	0.00	N	5	-600
41	20250206	42350	41200	42350	41100	371	15494450	00	0.00	N	2	650
42	20250205	41700	41450	42950	41450	1354	57096400	00	0.00	N	5	-50
43	20250204	41750	41150	41750	41150	357	14863600	00	0.00	N	2	100
44	20250203	41650	40800	42000	40250	312	12924150	00	0.00	N	2	350
45	20250131	41300	41650	41800	40800	1017	42045450	00	0.00	N	5	-400
46	20250124	41700	41200	41850	41200	365	15137850	00	0.00	N	2	350
47	20250123	41350	40950	42450	40750	353	14567050	00	0.00	N	2	100
48	20250122	41250	41000	42150	40500	187	7649250	00	0.00	N	2	100
49	20250121	41150	41550	43000	41000	692	28658950	00	0.00	N	5	-400
50	20250120	41550	42050	43200	41550	610	25653100	00	0.00	N	5	-1050
51	20250117	42600	42500	42900	41800	621	26277850	00	0.00	N	5	-250
52	20250116	42850	43000	44000	42150	996	42444100	00	0.00	N	5	-350
53	20250115	43200	43150	44000	41950	1683	71894100	00	0.00	N	5	-550
54	20250114	43750	42550	44150	42300	1501	64463550	00	0.00	N	2	600
55	20250113	43150	42750	43700	42100	1166	50130500	00	0.00	N	2	400
56	20250110	42750	43000	43700	42000	1119	48158850	00	0.00	N	2	300
57	20250109	42450	42400	43000	42400	35	1493800	00	0.00	N	2	50
58	20250108	42400	42450	43000	41550	1821	77263550	00	0.00	N	3	0
59	20250107	42400	40950	42400	40950	1411	59099200	00	0.00	N	2	650
60	20250106	41750	41750	41900	40600	339	14110150	00	0.00	N	5	-50
61	20250103	41800	40700	41950	40700	1513	62665600	00	0.00	N	2	900
62	20250102	40900	40800	40950	40350	118	4816800	00	0.00	N	2	100
63	20241230	40800	42200	42200	40000	551	22467450	00	0.00	N	5	-1250
64	20241227	42050	43550	43900	41650	362	15347650	02	0.00	N	5	-1600
65	20241226	43650	42450	43750	41850	3792	163275700	00	0.00	N	2	1250
66	20241224	42400	42300	42400	41600	142	5958700	00	0.00	N	3	0
67	20241223	42400	41600	42400	41500	262	10982500	00	0.00	N	2	400
68	20241220	42000	41800	42000	41550	446	18639400	00	0.00	N	2	100
69	20241219	41900	41650	41950	41550	245	10229400	00	0.00	N	2	200
70	20241218	41700	41200	41700	41000	779	32129450	00	0.00	N	2	150
71	20241217	41550	40800	41700	40600	292	12072450	00	0.00	N	2	500
72	20241216	41050	41100	41750	40500	432	17654350	00	0.00	N	2	550
73	20241213	40500	41600	42450	40350	2272	92695800	00	0.00	N	5	-2000
74	20241212	42500	40050	42500	40050	958	39933900	00	0.00	N	2	1500
75	20241211	41000	40000	41000	39550	340	13799050	00	0.00	N	2	750
76	20241210	40250	39050	40650	39050	244	9788450	00	0.00	N	2	1250
77	20241209	39000	40050	40900	38600	815	31960250	00	0.00	N	5	-1350
78	20241206	40350	41250	42050	40350	1318	53403650	00	0.00	N	5	-1050
79	20241205	41400	41250	41700	40900	148	6110350	00	0.00	N	2	200
80	20241204	41200	41850	42150	40150	334	13815400	00	0.00	N	5	-850
81	20241203	42050	41500	42350	41500	242	10124400	00	0.00	N	2	200
82	20241202	41850	41500	41850	40950	3534	146187346	00	0.00	N	2	150
83	20241129	41700	41450	41750	40700	183	7551700	00	0.00	N	3	0
84	20241128	41700	42450	42800	39800	1970	81027300	00	0.00	N	5	-900
85	20241127	42600	42150	42650	42000	369	15619050	00	0.00	N	2	50
86	20241126	42550	42000	42750	42000	376	15950350	00	0.00	N	2	150
87	20241125	42400	42000	42500	41850	526	22225200	00	0.00	N	2	200
88	20241122	42200	41850	42200	41850	264	11113850	00	0.00	N	2	200
89	20241121	42000	41450	42200	41450	186	7793100	00	0.00	N	2	200
90	20241120	41800	41800	42200	41750	187	7829950	00	0.00	N	5	-300
91	20241119	42100	42250	42250	41350	682	28401450	00	0.00	N	5	-150
92	20241118	42250	41750	42250	41100	1529	64193950	00	0.00	N	2	150
93	20241115	42100	42000	42200	40900	590	24604150	00	0.00	N	5	-100
94	20241114	42200	41750	42200	41750	526	22127850	00	0.00	N	2	200
95	20241113	42000	41400	42000	40950	562	23436400	00	0.00	N	2	200
96	20241112	41800	41100	41950	40750	751	30819300	00	0.00	N	5	-200
97	20241111	42000	42000	42000	40900	797	32918900	00	0.00	N	5	-50
98	20241108	42050	42150	42300	41850	447	18808900	00	0.00	N	5	-150
99	20241107	42200	41900	42200	41250	314	13103550	00	0.00	N	5	-100
100	20241106	42300	41700	42300	41400	416	17439750	00	0.00	N	3	0
101	20241105	42300	42300	42300	41700	424	17770050	00	0.00	N	3	0
102	20241104	42300	42000	42400	41750	561	23644600	00	0.00	N	2	50
103	20241101	42250	41900	42600	41750	617	25934350	00	0.00	N	2	250
104	20241031	42000	41950	42150	41150	379	15859450	00	0.00	N	5	-200
105	20241030	42200	42100	42300	41050	1860	77071900	00	0.00	N	2	100
106	20241029	42100	42100	42650	41000	1793	74780250	00	0.00	N	3	0
107	20241028	42100	43250	43900	41650	5091	217078450	00	0.00	N	5	-2450
108	20241025	44550	44650	58000	44000	21375	1100237150	00	0.00	N	5	-100
109	20241024	44650	46300	46300	44100	370	16646150	00	0.00	N	5	-1650
110	20241023	46300	42200	46450	42200	1649	73910150	00	0.00	N	2	3800
111	20241022	42500	43850	44200	42500	1044	44833750	00	0.00	N	5	-1350
112	20241021	43850	43300	44150	43300	123	5381200	00	0.00	N	5	-300
113	20241018	44150	44000	44150	43500	80	3515700	00	0.00	N	2	150
114	20241017	44000	43450	44100	43250	269	11768100	00	0.00	N	2	550
115	20241016	43450	42450	43850	42250	297	12831350	00	0.00	N	2	350
116	20241015	43100	42800	43300	42200	5751	245068450	00	0.00	N	2	300
117	20241014	42800	43300	43650	42350	1676	71961600	00	0.00	N	5	-850
118	20241011	43650	43750	44400	42000	2338	101090450	00	0.00	N	5	-100
119	20241010	43750	42000	44400	41950	3809	164425450	00	0.00	N	2	1750
120	20241008	42000	42500	43950	41950	1984	84785450	00	0.00	N	5	-1000
121	20241007	43000	41500	43500	41500	1421	60997200	00	0.00	N	2	1500
122	20241004	41500	42900	43150	41500	1146	48546850	00	0.00	N	5	-1150
123	20241002	42650	42250	42800	41950	1329	56236100	00	0.00	N	3	0
124	20240930	42650	44000	44350	41050	3476	146019650	00	0.00	N	5	-1150
125	20240927	43800	43550	44800	42650	1083	47390950	00	0.00	N	2	250
126	20240926	43550	41500	43550	41500	840	35460850	00	0.00	N	2	2050
127	20240925	41500	41350	41700	41350	495	20564050	00	0.00	N	2	150
128	20240924	41350	41200	41500	40850	367	15158900	00	0.00	N	2	150
129	20240923	41200	42500	42500	41200	972	40330400	00	0.00	N	5	-1050
130	20240920	42250	43100	43700	41750	3091	131387100	00	0.00	N	5	-850
131	20240919	43100	45000	45450	42450	2025	88011100	00	0.00	N	5	-2350
132	20240913	45450	45000	46000	43100	2430	108288000	00	0.00	N	2	500
133	20240912	44950	44000	45100	42300	1476	64283850	00	0.00	N	2	950
134	20240911	44000	40600	44000	40400	2409	100318300	00	0.00	N	2	3400
135	20240910	40600	42400	42450	40600	654	27181600	00	0.00	N	5	-2150
136	20240909	42750	42750	42750	42000	430	18186150	00	0.00	N	3	0
137	20240906	42750	43300	44500	41650	1349	57367550	00	0.00	N	5	-550
138	20240905	43300	45500	45500	43300	949	41870600	00	0.00	N	5	-2000
139	20240904	45300	43450	45350	42250	1591	70636350	00	0.00	N	2	1450
140	20240903	43850	43950	44400	42300	1399	60210500	00	0.00	N	5	-100
141	20240902	43950	42250	44950	41800	956	41158800	00	0.00	N	2	2150
142	20240830	41800	42850	43400	41750	376	15969900	00	0.00	N	5	-1400
143	20240829	43200	42450	43650	42000	1006	43085450	00	0.00	N	2	400
144	20240828	42800	42750	45300	42000	1268	54149900	00	0.00	N	2	50
145	20240827	42750	43250	43900	42500	622	26705200	00	0.00	N	5	-850
146	20240826	43600	43250	43600	41550	375	15910500	00	0.00	N	2	300
147	20240823	43300	43050	43300	42000	401	16965550	00	0.00	N	5	-100
148	20240822	43400	43200	43400	42100	399	17006350	00	0.00	N	5	-150
149	20240821	43550	41900	43550	41900	795	33782000	00	0.00	N	2	1400
150	20240820	42150	41950	42300	41450	823	34239800	00	0.00	N	2	200
151	20240819	41950	42000	42300	41500	369	15424900	00	0.00	N	2	200
152	20240816	41750	44800	45900	41350	1892	79885850	00	0.00	N	5	-3050
153	20240814	44800	43500	45900	43300	549	24675400	00	0.00	N	2	1000
154	20240813	43800	41550	45000	41550	1183	50755200	00	0.00	N	2	2550
155	20240812	41250	41300	41500	40150	451	18374150	00	0.00	N	3	0
156	20240809	41250	41500	41500	39300	838	33528550	00	0.00	N	2	1350
157	20240808	39900	39550	39900	38850	823	32286250	00	0.00	N	3	0
158	20240807	39900	38900	40550	38800	1884	74076600	00	0.00	N	2	200
159	20240806	39700	40500	42000	39000	1899	75657650	00	0.00	N	5	-750
160	20240805	40450	42750	43450	38000	2892	117749900	00	0.00	N	5	-2650
161	20240802	43100	43650	44000	41000	1251	53273900	00	0.00	N	5	-600
162	20240801	43700	46900	46900	43650	262	11762100	00	0.00	N	5	-250
163	20240731	43950	43400	43950	42100	1733	73660600	00	0.00	N	2	750
164	20240730	43200	45650	46550	42900	2812	124534800	00	0.00	N	5	-3600
165	20240729	46800	45800	47350	45500	1146	53445300	00	0.00	N	2	1000
166	20240726	45800	46700	47000	45150	1811	82914600	00	0.00	N	5	-650
167	20240725	46450	47600	48000	46000	1008	46856100	00	0.00	N	5	-1800
168	20240724	48250	46600	49000	45500	1010	48015000	00	0.00	N	2	1700
169	20240723	46550	48100	48150	46200	2071	97909300	00	0.00	N	5	-1600
170	20240722	48150	48300	48600	47350	625	30019100	00	0.00	N	5	-200
171	20240719	48350	48450	48500	47550	1006	48235350	00	0.00	N	5	-150
172	20240718	48500	48550	48550	47250	2707	129405850	00	0.00	N	5	-50
173	20240717	48550	47000	49100	46700	3520	169246650	00	0.00	N	2	1550
174	20240716	47000	46000	47500	45800	2267	105143400	00	0.00	N	2	1000
175	20240715	46000	47400	47400	45900	3517	163174800	00	0.00	N	5	-1500
176	20240712	47500	46250	47750	45550	2848	131646750	00	0.00	N	2	800
177	20240711	46700	45850	47950	45800	1666	78537300	00	0.00	N	2	1100
178	20240710	45600	46100	47000	44800	3543	161573900	00	0.00	N	5	-500
179	20240709	46100	48100	48350	45950	2679	124836100	00	0.00	N	5	-1850
180	20240708	47950	50800	50800	46200	7878	379236100	00	0.00	N	5	-2850
181	20240705	50800	53000	54000	50800	9019	467039700	00	0.00	N	5	-1200
182	20240704	52000	50600	53400	50400	7947	405990700	00	0.00	N	2	1100
183	20240703	50900	51100	51900	49750	4284	215894500	00	0.00	N	5	-700
184	20240702	51600	49900	54000	49100	6720	345333000	00	0.00	N	2	1800
185	20240701	49800	51000	51900	48450	6025	297827750	00	0.00	N	5	-1200
186	20240628	51000	51900	51900	50100	1532	78023900	00	0.00	N	5	-900
187	20240627	51900	51500	52000	49500	4217	213615850	00	0.00	N	2	900
188	20240626	51000	49500	52500	49500	4831	245146650	00	0.00	N	2	1600
189	20240625	49400	51000	51400	47800	3105	153910200	00	0.00	N	5	-1100
190	20240624	50500	47200	54000	46900	9281	466547650	00	0.00	N	2	3300
191	20240621	47200	48000	48050	46600	2776	131160500	00	0.00	N	5	-300
192	20240620	47500	45850	48150	45850	2734	128701450	00	0.00	N	2	1650
193	20240619	45850	46550	46850	45400	2555	117231450	00	0.00	N	5	-700
194	20240618	46550	48200	48200	46550	1803	84622300	00	0.00	N	5	-1650
195	20240617	48200	50000	50800	47150	4618	222679350	00	0.00	N	5	-2600
196	20240614	50800	44800	50800	44800	9746	466921450	00	0.00	N	2	6000
197	20240613	44800	45750	46450	44300	7435	334670300	00	0.00	N	5	-1400
198	20240612	46200	46800	47850	45200	10123	466883250	00	0.00	N	5	-550
199	20240611	46750	55000	55900	45100	45752	2197967600	00	0.00	N	5	-7250
200	20240610	54000	51000	54200	51000	12275	649944500	00	0.00	N	2	2800
201	20240607	51200	49900	51200	49800	7063	358875400	00	0.00	N	2	1800
202	20240605	49400	48500	49500	48000	4566	223978100	00	0.00	N	2	1400
203	20240604	48000	49000	49500	47500	11279	549068900	00	0.00	N	2	500
204	20240603	47500	45400	47500	45200	8093	373479650	00	0.00	N	2	2800
205	20240531	44700	44100	45150	44100	4281	191837550	00	0.00	N	2	800
206	20240530	43900	44000	44100	43150	6368	277956650	00	0.00	N	2	600
207	20240529	43300	41800	43600	41700	7710	328930350	00	0.00	N	2	1800
208	20240528	41500	40400	41850	40400	3014	124654350	00	0.00	N	2	1100
209	20240527	40400	40150	40550	40100	1282	51659950	00	0.00	N	2	300
210	20240524	40100	40050	40900	40000	3700	148315400	00	0.00	N	2	100
211	20240523	40000	41100	41800	40000	2102	85808550	00	0.00	N	5	-1100
212	20240522	41100	41300	41600	40900	3395	139966350	00	0.00	N	3	0
213	20240521	41100	40600	41250	40200	4319	177028900	00	0.00	N	2	500
214	20240520	40600	40850	40850	39700	3807	153792100	00	0.00	N	2	950
215	20240517	39650	38950	39950	38850	1942	76760700	00	0.00	N	2	750
216	20240516	38900	38700	39750	38300	2418	94310400	00	0.00	N	2	200
217	20240514	38700	37850	39250	37550	2586	98944800	00	0.00	N	2	800
218	20240513	37900	37450	37900	36900	2299	86354200	00	0.00	N	2	450
219	20240510	37450	38100	38600	37450	1802	68506950	00	0.00	N	5	-650
220	20240509	38100	38500	39350	37900	2066	79588450	00	0.00	N	5	-400
221	20240508	38500	39200	39650	38500	4516	176124700	00	0.00	N	5	-700
222	20240507	39200	39100	39850	37850	7856	306573700	00	0.00	N	2	300
223	20240503	38900	38450	38950	38250	2229	85967400	00	0.00	N	2	600
224	20240502	38300	37800	38300	37700	601	22847700	00	0.00	N	2	500
225	20240430	37800	37750	38050	37200	1081	40907800	00	0.00	N	2	50
226	20240429	37750	38000	38000	37500	394	14877200	00	0.00	N	5	-250
227	20240426	38000	38000	38000	37250	964	36277100	00	0.00	N	2	450
228	20240425	37550	37450	37650	37000	782	29247850	00	0.00	N	2	50
229	20240424	37500	37200	37700	36750	2026	75726750	00	0.00	N	2	850
230	20240423	36650	35400	37100	35400	1126	40963100	00	0.00	N	2	1250
231	20240422	35400	34450	35400	34450	856	29900000	00	0.00	N	2	950
232	20240419	34450	35900	37500	34300	1622	57693950	00	0.00	N	5	-1450
233	20240418	35900	35550	36000	34000	1612	56136650	00	0.00	N	2	350
234	20240417	35550	34800	38350	34050	10576	374573700	00	0.00	N	2	550
235	20240416	35000	35350	35350	35000	1150	40349300	00	0.00	N	5	-350
236	20240415	35350	36050	36050	35300	2705	95932300	00	0.00	N	5	-750
237	20240412	36100	36350	36550	36100	901	32659200	00	0.00	N	5	-250
238	20240411	36350	36350	36550	36200	637	23123850	00	0.00	N	2	150
239	20240409	36200	36900	36900	36050	2268	82216050	00	0.00	N	5	-300
240	20240408	36500	36800	36800	36400	3713	135788850	00	0.00	N	5	-100
241	20240405	36600	36750	36800	36500	849	31140450	00	0.00	N	3	0
242	20240404	36600	36550	36750	36500	391	14327250	00	0.00	N	2	50
243	20240403	36550	36100	36700	36100	2533	92344900	00	0.00	N	2	550
244	20240402	36000	36750	36750	36000	1167	42363400	00	0.00	N	5	-100
245	20240401	36100	36000	36850	35850	3819	138508650	00	0.00	N	2	100
246	20240329	36000	35550	36400	35550	2638	95069600	00	0.00	N	2	150
247	20240328	35850	35750	35950	35700	1424	50993450	00	0.00	N	2	100
248	20240327	35750	35550	35850	35350	1144	40690350	00	0.00	N	2	250
249	20240326	35500	35450	35900	35250	1325	47044100	00	0.00	N	2	50
250	20240325	35450	35550	35650	35450	658	23389800	00	0.00	N	2	50
251	20240322	35400	35350	35900	35000	3230	114439300	00	0.00	N	3	0
252	20240321	35400	34750	35650	34600	6397	223365850	00	0.00	N	2	700
253	20240320	34700	34500	35200	34150	2022	70236150	00	0.00	N	2	200
254	20240319	34500	34750	35150	34450	1034	35790550	00	0.00	N	5	-250
255	20240318	34750	34200	35500	34100	2673	92677550	00	0.00	N	2	350
256	20240315	34400	34400	35600	34200	1010	34929900	00	0.00	N	3	0
257	20240314	34400	34150	35600	34100	2197	76356950	00	0.00	N	3	0
258	20240313	34400	34900	35400	34350	3340	115768800	00	0.00	N	5	-300
259	20240312	34700	34300	34900	34300	1834	63578450	00	0.00	N	2	400
260	20240311	34300	35600	36000	34250	2766	95942150	00	0.00	N	5	-1300
261	20240308	35600	34800	35950	34800	3999	141675850	00	0.00	N	2	950
262	20240307	34650	33850	34650	33550	1940	66122350	00	0.00	N	2	1200
263	20240306	33450	34500	34500	33400	1863	62692050	00	0.00	N	5	-400
264	20240305	33850	33900	34400	33600	2176	73874400	00	0.00	N	5	-50
265	20240304	33900	33650	34550	33200	4935	167093550	00	0.00	N	2	500
266	20240229	33400	33000	33650	32900	1542	51350300	00	0.00	N	2	400
267	20240228	33000	33350	33350	33000	575	19056550	00	0.00	N	5	-150
268	20240227	33150	33400	33800	33050	3537	117824250	00	0.00	N	5	-250
269	20240226	33400	32850	33400	32500	1922	63536350	00	0.00	N	2	550
270	20240223	32850	32500	33050	32500	1254	41113650	00	0.00	N	5	-50
271	20240222	32900	32700	32900	32300	940	30697300	00	0.00	N	2	200
272	20240221	32700	33000	33000	32650	783	25701000	00	0.00	N	5	-350
273	20240220	33050	32250	33500	31750	4507	147986350	00	0.00	N	2	750
274	20240219	32300	31700	32350	31700	3691	118245750	00	0.00	N	2	550
275	20240216	31750	31800	32400	31550	2273	72817550	00	0.00	N	5	-50
276	20240215	31800	31950	31950	31450	715	22669750	00	0.00	N	2	100
277	20240214	31700	31600	31950	31350	1095	34749150	00	0.00	N	2	100
278	20240213	31600	32000	32000	31250	756	24004600	00	0.00	N	2	50
279	20240208	31550	31450	31950	31150	1553	49127400	00	0.00	N	2	100
280	20240207	31450	30800	31900	30800	5653	176928700	00	0.00	N	2	350
281	20240206	31100	31000	31300	30550	1954	60496750	00	0.00	N	2	500
282	20240205	30600	30600	30950	30600	1040	31944350	00	0.00	N	2	100
283	20240202	30500	30950	30950	30400	1003	30648050	00	0.00	N	5	-50
284	20240201	30550	30250	30950	30200	2262	69187600	00	0.00	N	5	-50
285	20240131	30600	30850	30850	30550	749	22929900	00	0.00	N	5	-250
286	20240130	30850	30150	30900	30150	1392	42687600	00	0.00	N	2	350
287	20240129	30500	30300	30550	30200	1566	47457800	00	0.00	N	2	200
288	20240126	30300	30000	30400	30000	737	22326200	00	0.00	N	2	200
289	20240125	30100	30050	30350	29900	1141	34254200	00	0.00	N	2	50
290	20240124	30050	30000	30800	30000	1346	40606750	00	0.00	N	5	-350
291	20240123	30400	30650	30700	30000	1511	46030300	00	0.00	N	5	-150
292	20240122	30550	30950	30950	30200	211	6410800	00	0.00	N	2	150
293	20240119	30400	31000	31000	30350	1323	40325450	00	0.00	N	2	50
294	20240118	30350	30050	30500	30050	709	21503050	00	0.00	N	2	50
295	20240117	30300	30100	30850	30100	1492	45086350	00	0.00	N	5	-50
296	20240116	30350	30100	30850	30000	1611	48726950	00	0.00	N	2	50
297	20240115	30300	30300	30700	30150	1355	41020300	00	0.00	N	3	0
298	20240112	30300	30050	30800	29950	1564	47200100	00	0.00	N	2	250
299	20240111	30050	30100	30700	29950	1528	46131350	00	0.00	N	5	-50
300	20240110	30100	30050	30650	29900	1803	54407750	00	0.00	N	5	-200
301	20240109	30300	30200	30950	30050	1292	39088950	00	0.00	N	5	-100
302	20240108	30400	30150	31050	30000	1131	34221600	00	0.00	N	2	100
303	20240105	30300	30250	30800	30250	1577	48008550	00	0.00	N	2	50
304	20240104	30250	30150	31100	29400	2171	65392400	00	0.00	N	2	100
305	20240103	30150	30300	31650	30150	2025	61871300	00	0.00	N	5	-100
306	20240102	30250	30200	31650	30100	3721	113901700	00	0.00	N	5	-250
307	20231228	30500	30550	30550	30150	1089	33020800	00	0.00	N	5	-150
308	20231227	30650	31800	31800	30500	1901	59009750	02	0.00	N	5	-1150
309	20231226	31800	32250	33450	31750	1665	53538600	00	0.00	N	5	-800
310	20231222	32600	33250	33550	32300	1891	61573100	00	0.00	N	5	-300
311	20231221	32900	33000	33600	32100	3342	109716700	00	0.00	N	3	0
312	20231220	32900	32200	33350	32000	5249	171946250	00	0.00	N	2	700
313	20231219	32200	31900	32200	31650	1023	32740900	00	0.00	N	2	300
314	20231218	31900	31850	32300	31400	1462	46623000	00	0.00	N	2	50
315	20231215	31850	31600	32350	31600	2087	66545300	00	0.00	N	2	250
316	20231214	31600	31400	32350	31400	2479	78981200	00	0.00	N	5	-150
317	20231213	31750	31200	32000	31200	4480	141528150	00	0.00	N	2	550
318	20231212	31200	31950	31950	31050	880	27682350	00	0.00	N	5	-150
319	20231211	31350	31500	32350	31300	2399	75932200	00	0.00	N	5	-150
320	20231208	31500	31300	31500	30850	2861	89448250	00	0.00	N	2	100
321	20231207	31400	30750	32550	30750	4267	132900450	00	0.00	N	2	700
322	20231206	30700	30700	30800	30700	789	24228600	00	0.00	N	3	0
323	20231205	30700	30600	30800	30600	508	15561750	00	0.00	N	2	100
324	20231204	30600	30300	30750	30300	277	8485450	00	0.00	N	5	-150
325	20231201	30750	30450	30750	30450	933	28559950	00	0.00	N	2	300
326	20231130	30450	30400	30450	30400	427	12986600	00	0.00	N	2	50
327	20231129	30400	30350	30500	30200	308	9363450	00	0.00	N	5	-50
328	20231128	30450	30350	30450	30350	577	17534650	00	0.00	N	2	100
329	20231127	30350	30300	30400	30300	1095	33187600	00	0.00	N	2	50
330	20231124	30300	30250	30400	30200	1408	42551700	00	0.00	N	2	100
331	20231123	30200	30200	30350	30000	301	9074400	00	0.00	N	5	-150
332	20231122	30350	30150	30350	30150	1527	46113150	00	0.00	N	2	200
333	20231121	30150	30050	30350	30050	1707	51314400	00	0.00	N	2	100
334	20231120	30050	30000	30350	29950	2281	68492250	00	0.00	N	2	100
335	20231117	29950	30200	30200	29800	481	14409750	00	0.00	N	5	-150
336	20231116	30100	29700	30200	29700	2467	73733850	00	0.00	N	2	450
337	20231115	29650	29700	29700	29500	543	16050250	00	0.00	N	2	350
338	20231114	29300	29400	29700	29100	2480	72614200	00	0.00	N	3	0
339	20231113	29300	29300	29450	29100	530	15567850	00	0.00	N	5	-100
340	20231110	29400	29100	29500	29000	881	25692650	00	0.00	N	2	150
341	20231109	29250	29550	29800	29050	2493	73024850	00	0.00	N	3	0
342	20231108	29250	29050	29400	28900	898	26299450	00	0.00	N	5	-50
343	20231107	29300	29400	29450	28900	668	19443050	00	0.00	N	2	100
344	20231106	29200	29200	29500	29200	743	21768550	00	0.00	N	3	0
345	20231103	29200	29000	29300	28950	1188	34516950	00	0.00	N	3	0
346	20231102	29200	29100	29300	28950	1221	35573600	00	0.00	N	3	0
347	20231101	29200	28950	29350	28950	980	28568350	00	0.00	N	2	150
348	20231031	29050	29000	29300	28900	1265	36745400	00	0.00	N	5	-200
349	20231030	29250	29000	29250	29000	763	22256600	00	0.00	N	2	50
350	20231027	29200	28800	29400	28650	1335	38803800	00	0.00	N	2	250
351	20231026	28950	28950	29050	28400	432	12436600	00	0.00	N	5	-300
352	20231025	29250	29000	29400	29000	800	23416150	00	0.00	N	5	-50
353	20231024	29300	29000	29400	28300	1463	42443200	00	0.00	N	3	0
354	20231023	29300	29000	29400	29000	241	7008600	00	0.00	N	3	0
355	20231020	29300	29250	29450	29100	235	6876600	00	0.00	N	3	0
356	20231019	29300	29100	29500	29000	1141	33382650	00	0.00	N	5	-100
357	20231018	29400	29150	29450	29100	179	5232650	00	0.00	N	5	-50
358	20231017	29450	29500	29550	29250	119	3502450	00	0.00	N	2	150
359	20231016	29300	29500	29500	29200	458	13450400	00	0.00	N	5	-150
360	20231013	29450	29200	29450	28900	1833	53598150	00	0.00	N	2	50
361	20231012	29400	29050	29400	28950	346	10096350	00	0.00	N	2	350
362	20231011	29050	29000	29100	28800	521	15105200	00	0.00	N	2	50
363	20231010	29000	28950	29300	28550	1215	35077350	00	0.00	N	2	50
364	20231006	28950	28750	29200	28750	354	10289600	00	0.00	N	2	200
365	20231005	28750	28800	29500	28550	810	23393150	00	0.00	N	5	-50
366	20231004	28800	28800	28800	28550	1095	31465500	00	0.00	N	3	0
367	20230927	28800	28750	29400	28750	1588	45892100	00	0.00	N	5	-100
368	20230926	28900	29250	29650	28850	1816	52828550	00	0.00	N	5	-350
369	20230925	29250	29250	29250	29200	1618	47318550	00	0.00	N	2	50
370	20230922	29200	28800	29300	28800	359	10447150	00	0.00	N	2	50
371	20230921	29150	29050	29300	28750	1298	37741750	00	0.00	N	2	200
372	20230920	28950	29250	29350	28900	657	19124900	00	0.00	N	5	-250
373	20230919	29200	29750	29950	28600	4160	121758150	00	0.00	N	5	-700
374	20230918	29900	29800	29950	29750	86	2567400	00	0.00	N	2	100
375	20230915	29800	29900	30050	29750	659	19691900	00	0.00	N	5	-200
376	20230914	30000	29700	30000	29650	902	26860200	00	0.00	N	2	50
377	20230913	29950	29800	30000	29700	615	18322100	00	0.00	N	3	0
378	20230912	29950	29800	30100	29800	110	3288000	00	0.00	N	3	0
379	20230911	29950	30050	30050	29750	137	4098200	00	0.00	N	2	150
380	20230908	29800	29950	30050	29650	1298	38672950	00	0.00	N	5	-150
381	20230907	29950	29950	30100	29800	636	19038150	00	0.00	N	5	-50
382	20230906	30000	29750	30000	29700	239	7145550	00	0.00	N	2	150
383	20230905	29850	29600	30000	29600	1286	38262050	00	0.00	N	5	-50
384	20230904	29900	29900	30100	29850	273	8192250	00	0.00	N	3	0
385	20230901	29900	29850	30100	29850	372	11133750	00	0.00	N	5	-100
386	20230831	30000	29750	30400	29750	670	20201450	00	0.00	N	2	250
387	20230830	29750	29750	30000	29750	796	23769050	00	0.00	N	3	0
388	20230829	29750	29950	30100	29750	1466	43864350	00	0.00	N	5	-200
389	20230828	29950	29850	30000	29850	931	27882150	00	0.00	N	2	100
390	20230825	29850	30250	30250	29750	532	15873750	00	0.00	N	5	-250
391	20230824	30100	30000	30100	29650	1492	44413100	00	0.00	N	2	200
392	20230823	29900	30100	30550	29900	1387	41623500	00	0.00	N	5	-400
393	20230822	30300	30350	30400	30050	748	22566850	00	0.00	N	5	-50
394	20230821	30350	30200	30400	30100	643	19444850	00	0.00	N	2	150
395	20230818	30200	30600	30700	30200	875	26589100	00	0.00	N	5	-450
396	20230817	30650	30700	30700	30150	906	27669250	00	0.00	N	3	0
397	20230816	30650	30000	30750	29800	3373	102373200	00	0.00	N	2	450
398	20230814	30200	30150	30300	29950	292	8790450	00	0.00	N	2	50
399	20230811	30150	30200	30300	29800	2898	86922150	00	0.00	N	5	-50
400	20230810	30200	29900	30250	29900	909	27385800	00	0.00	N	2	200
401	20230809	30000	29950	30200	29600	1019	30473950	00	0.00	N	5	-100
402	20230808	30100	30350	30450	29750	866	25987050	00	0.00	N	5	-200
403	20230807	30300	30300	30300	29950	485	14639100	00	0.00	N	2	100
404	20230804	30200	30200	30200	29900	373	11237800	00	0.00	N	2	150
405	20230803	30050	29950	30100	29800	489	14630850	00	0.00	N	3	0
406	20230802	30050	30000	30200	29900	856	25675150	00	0.00	N	5	-150
407	20230801	30200	30000	30300	29950	455	13707400	00	0.00	N	3	0
408	20230731	30200	30000	30200	30000	287	8649650	00	0.00	N	2	200
409	20230728	30000	29800	30000	29700	428	12814950	00	0.00	N	2	50
410	20230727	29950	29200	30000	29200	566	16792600	00	0.00	N	2	550
411	20230726	29400	30000	30000	29200	1740	51344400	00	0.00	N	5	-600
412	20230725	30000	30350	30400	29800	794	23824150	00	0.00	N	5	-400
413	20230724	30400	30400	30800	30150	733	22288600	00	0.00	N	3	0
414	20230721	30400	30350	30450	30250	575	17442050	00	0.00	N	2	50
415	20230720	30350	30150	30350	29900	558	16779250	00	0.00	N	2	200
416	20230719	30150	30100	30550	30100	773	23464600	00	0.00	N	5	-200
417	20230718	30350	30250	30350	29750	647	19504000	00	0.00	N	2	100
418	20230717	30250	30000	30250	29550	1570	46889050	00	0.00	N	2	450
419	20230714	29800	29600	30450	29600	603	18017300	00	0.00	N	2	250
420	20230713	29550	30600	30600	29550	1237	36770500	00	0.00	N	5	-850
421	20230712	30400	30150	31250	30150	1422	43248050	00	0.00	N	2	250
422	20230711	30150	30300	30300	30150	115	3476650	00	0.00	N	5	-150
423	20230710	30300	30250	30500	30200	942	28611250	00	0.00	N	5	-100
424	20230707	30400	29950	30450	29850	1740	52356750	00	0.00	N	2	400
425	20230706	30000	30350	30350	29950	355	10666500	00	0.00	N	5	-200
426	20230705	30200	30300	30300	30050	425	12839050	00	0.00	N	5	-100
427	20230704	30300	30450	30450	29950	640	19280750	00	0.00	N	2	100
428	20230703	30200	29850	30200	29600	687	20460700	00	0.00	N	2	350
429	20230630	29850	30250	30250	29650	468	14009500	00	0.00	N	5	-450
430	20230629	30300	30500	30500	29900	420	12632900	00	0.00	N	5	-50
431	20230628	30350	30500	30600	30200	469	14258450	00	0.00	N	5	-150
432	20230627	30500	30350	30700	30100	683	20720600	00	0.00	N	2	100
433	20230626	30400	30100	30500	29800	1099	33155650	00	0.00	N	2	250
434	20230623	30150	30000	30150	30000	818	24594550	00	0.00	N	2	150
435	20230622	30000	29850	30000	29850	433	12950000	00	0.00	N	2	150
436	20230621	29850	29850	30000	29850	1275	38079900	00	0.00	N	3	0
437	20230620	29850	29750	29900	29750	671	19986250	00	0.00	N	2	100
438	20230619	29750	29750	29850	29600	331	9838600	00	0.00	N	3	0
439	20230616	29750	29600	29750	29450	359	10619050	00	0.00	N	2	150
440	20230615	29600	29550	29650	29450	351	10366950	00	0.00	N	5	-100
441	20230614	29700	29600	29750	29100	1650	48746500	00	0.00	N	2	100
442	20230613	29600	29700	29900	29450	1030	30460750	00	0.00	N	5	-200
443	20230612	29800	29750	30000	29350	1109	33027250	00	0.00	N	2	50
444	20230609	29750	29550	29900	29500	630	18675500	00	0.00	N	5	-50
445	20230608	29800	29500	29800	29400	208	6147300	00	0.00	N	2	150
446	20230607	29650	29600	29750	29400	663	19657550	00	0.00	N	2	50
447	20230605	29600	29300	29700	29300	309	9104500	00	0.00	N	2	100
448	20230602	29500	29100	29500	29000	945	27746800	00	0.00	N	2	300
449	20230601	29200	29050	29300	28800	746	21664000	00	0.00	N	2	100
450	20230531	29100	29550	29900	28700	2215	64874950	00	0.00	N	5	-600
451	20230530	29700	29650	29800	28850	1999	58811350	00	0.00	N	2	50
452	20230526	29650	30050	30050	29650	471	14065950	00	0.00	N	5	-250
453	20230525	29900	29650	30050	29650	1499	44778900	00	0.00	N	2	250
454	20230524	29650	29700	29850	29450	910	26995600	00	0.00	N	5	-150
455	20230523	29800	29700	29850	29600	701	20851550	00	0.00	N	2	100
456	20230522	29700	29700	29800	29600	389	11550600	00	0.00	N	2	50
457	20230519	29650	29450	29750	29300	706	20806850	00	0.00	N	2	250
458	20230518	29400	29300	29550	29300	750	22082250	00	0.00	N	2	50
459	20230517	29350	29250	29500	29250	519	15273800	00	0.00	N	5	-50
460	20230516	29400	29300	29500	28900	2791	81789450	00	0.00	N	2	100
461	20230515	29300	28500	29300	28500	2287	66670150	00	0.00	N	2	600
462	20230512	28700	28850	29000	28700	1136	32707150	00	0.00	N	5	-400
463	20230511	29100	28900	29100	28750	896	25888050	00	0.00	N	3	0
464	20230510	29100	29000	29200	28700	639	18513750	00	0.00	N	2	100
465	20230509	29000	29050	29100	28950	190	5514200	00	0.00	N	2	50
466	20230508	28950	28800	29250	28800	882	25645700	00	0.00	N	5	-50
467	20230504	29000	28900	29150	28850	900	26079550	00	0.00	N	2	100
468	20230503	28900	28950	29300	28900	845	24581350	00	0.00	N	5	-50
469	20230502	28950	28950	29100	28850	474	13725100	00	0.00	N	2	100
470	20230428	28850	29100	29650	28800	1230	35582450	00	0.00	N	5	-500
471	20230427	29350	29350	29350	29100	229	6680450	00	0.00	N	3	0
472	20230426	29350	29350	29350	29000	580	16968500	00	0.00	N	2	150
473	20230425	29200	29600	29600	28950	1318	38453350	00	0.00	N	5	-400
474	20230424	29600	29500	29600	29450	377	11128050	00	0.00	N	3	0
475	20230421	29600	29250	29600	29250	758	22317550	00	0.00	N	2	200
476	20230420	29400	29400	29900	29400	1003	29608700	00	0.00	N	3	0
477	20230419	29400	29700	29850	29350	1547	45562500	00	0.00	N	5	-300
478	20230418	29700	29750	30000	29600	1128	33596150	00	0.00	N	5	-250
479	20230417	29950	29600	30450	29600	2255	67882200	00	0.00	N	2	350
480	20230414	29600	29600	30050	29550	2611	77676650	00	0.00	N	5	-150
481	20230413	29750	29350	29950	29300	1926	57207350	00	0.00	N	2	400
482	20230412	29350	29500	29800	29300	3045	89620800	00	0.00	N	5	-400
483	20230411	29750	29550	30000	29350	1828	53817650	00	0.00	N	2	200
484	20230410	29550	29650	29950	28250	1938	57217000	00	0.00	N	5	-250
485	20230407	29800	29650	29850	29500	922	27322850	00	0.00	N	2	150
486	20230406	29650	29650	29950	29300	1495	44086400	00	0.00	N	3	0
487	20230405	29650	29750	30000	29550	571	17001250	00	0.00	N	5	-200
488	20230404	29850	29600	29900	29500	1476	43669750	00	0.00	N	2	250
489	20230403	29600	29600	29950	29450	695	20565900	00	0.00	N	3	0
490	20230331	29600	29300	29850	29300	1392	41044750	00	0.00	N	2	250
491	20230330	29350	29450	29850	29250	1309	38568150	00	0.00	N	2	100
492	20230329	29250	29550	29950	29250	1565	46107950	00	0.00	N	5	-400
493	20230328	29650	30000	30000	29450	1186	35144100	00	0.00	N	5	-200
494	20230327	29850	30000	30000	29600	305	9065450	00	0.00	N	5	-150
495	20230324	30000	29650	30050	29650	746	22204650	00	0.00	N	2	350
496	20230323	29650	29800	30150	29100	959	28468150	00	0.00	N	5	-150
497	20230322	29800	29850	30200	29800	549	16427100	00	0.00	N	5	-250
498	20230321	30050	29800	30200	29650	766	22912500	00	0.00	N	2	250
499	20230320	29800	29950	30000	29600	573	17031350	00	0.00	N	5	-100
500	20230317	29900	29500	30100	29450	2833	84230050	00	0.00	N	2	300
501	20230316	29600	29400	30100	29350	1689	50017450	00	0.00	N	2	200
502	20230315	29400	29200	29800	29150	1591	46740550	00	0.00	N	3	0
503	20230314	29400	29800	29850	28300	2577	75531050	00	0.00	N	5	-400
504	20230313	29800	29900	30150	29550	1268	37740350	00	0.00	N	5	-250
505	20230310	30050	30050	30400	29900	478	14345500	00	0.00	N	5	-150
506	20230309	30200	30250	30300	29850	822	24637850	00	0.00	N	5	-50
507	20230308	30250	30000	30500	29700	1034	31043150	00	0.00	N	3	0
508	20230307	30250	30200	30550	29900	784	23685600	00	0.00	N	2	200
509	20230306	30050	30700	30700	29850	1100	32902050	00	0.00	N	2	200
510	20230303	29850	30050	30500	29850	1072	32163800	00	0.00	N	5	-250
511	20230302	30100	30200	30650	30100	685	20695050	00	0.00	N	5	-100
512	20230228	30200	29950	30500	29850	818	24532100	00	0.00	N	3	0
513	20230227	30200	30400	30400	29750	1353	40465550	00	0.00	N	5	-100
514	20230224	30300	30300	30800	30000	1094	33112700	00	0.00	N	3	0
515	20230223	30300	30000	30700	29900	1162	35098400	00	0.00	N	2	200
516	20230222	30100	30000	30300	29950	648	19476500	00	0.00	N	5	-300
517	20230221	30400	30650	30800	30150	844	25703850	00	0.00	N	5	-250
518	20230220	30650	31100	31100	30600	976	30137550	00	0.00	N	5	-600
519	20230217	31250	31150	31300	30750	3497	108831200	00	0.00	N	2	250
520	20230216	31000	30650	31250	30650	4793	148431900	00	0.00	N	3	0
521	20230215	31000	30200	31000	30050	4435	136576400	00	0.00	N	2	700
522	20230214	30300	29900	30500	29850	6689	203085500	00	0.00	N	2	100
523	20230213	30200	30100	30500	29600	1734	51821450	00	0.00	N	2	150
524	20230210	30050	30350	30500	29800	2236	67175900	00	0.00	N	5	-300
525	20230209	30350	31200	31700	30100	3545	108197550	00	0.00	N	5	-900
526	20230208	31250	30700	32000	30700	5998	188613250	00	0.00	N	2	550
527	20230207	30700	30550	30700	30050	1855	56376350	00	0.00	N	2	350
528	20230206	30350	30350	30350	29500	3274	98004650	00	0.00	N	2	700
529	20230203	29650	30000	30000	29650	1106	32936700	00	0.00	N	5	-50
530	20230202	29700	30150	30150	29600	888	26537650	00	0.00	N	5	-100
531	20230201	29800	29650	30150	29550	1671	49820400	00	0.00	N	2	150
532	20230131	29650	29600	29650	29500	464	13730400	00	0.00	N	2	50
533	20230130	29600	29550	29750	29500	606	17940400	00	0.00	N	3	0
534	20230127	29600	29550	29800	29450	819	24214300	00	0.00	N	2	50
535	20230126	29550	29500	29650	29300	554	16348950	00	0.00	N	2	50
536	20230125	29500	29650	29850	29400	936	27659550	00	0.00	N	5	-150
537	20230120	29650	29600	29700	29400	561	16594050	00	0.00	N	5	-50
538	20230119	29700	29650	29700	29350	539	15899250	00	0.00	N	2	50
539	20230118	29650	29900	29900	29600	607	18023600	00	0.00	N	5	-350
540	20230117	30000	30400	30600	29100	4049	120700450	00	0.00	N	5	-400
541	20230116	30400	29900	30450	29650	1650	49114800	00	0.00	N	2	550
542	20230113	29850	30400	31150	29850	1160	35098800	00	0.00	N	5	-550
543	20230112	30400	30500	30500	30150	884	26793150	00	0.00	N	5	-100
544	20230111	30500	29850	30500	29800	992	29811350	00	0.00	N	2	800
545	20230110	29700	29750	30400	29700	976	29249250	00	0.00	N	5	-300
546	20230109	30000	30250	30250	29750	794	23748650	00	0.00	N	2	250
547	20230106	29750	29750	29900	29750	1674	49824750	00	0.00	N	3	0
548	20230105	29750	30500	30500	29750	625	18620800	00	0.00	N	3	0
549	20230104	29750	30400	30400	29650	1052	31418050	00	0.00	N	2	100
550	20230103	29650	29750	30300	29150	3214	95171200	00	0.00	N	3	0
551	20230102	29650	30400	30650	29050	1332	39295600	00	0.00	N	5	-750
552	20221229	30400	30200	30750	30150	498	15165400	00	0.00	N	2	350
553	20221228	30050	30700	30850	29900	2116	63952350	02	0.00	N	5	-800
554	20221227	30850	30550	30950	30550	919	28333350	00	0.00	N	2	50
555	20221226	30800	30400	30900	30400	1097	33585050	00	0.00	N	2	400
556	20221223	30400	30400	30450	30050	894	27108900	00	0.00	N	3	0
557	20221222	30400	30450	30450	30100	833	25255150	00	0.00	N	2	150
558	20221221	30250	30250	30450	29600	690	20743350	00	0.00	N	3	0
559	20221220	30250	29950	30250	29950	1773	53150150	00	0.00	N	2	300
560	20221219	29950	29900	30250	29900	424	12689850	00	0.00	N	2	50
561	20221216	29900	28900	30250	28900	1370	40457950	00	0.00	N	5	-150
562	20221215	30050	30250	30300	29950	2468	74049300	00	0.00	N	2	100
563	20221214	29950	30200	30200	29850	335	10031200	00	0.00	N	2	150
564	20221213	29800	30300	30400	29750	964	28919850	00	0.00	N	5	-250
565	20221212	30050	29950	30650	29950	918	27522450	00	0.00	N	2	100
566	20221209	29950	29950	30100	29900	683	20494550	00	0.00	N	2	50
567	20221208	29900	29900	30150	29900	1359	40682500	00	0.00	N	3	0
568	20221207	29900	29900	29950	29450	2744	81901800	00	0.00	N	3	0
569	20221206	29900	29900	30000	29850	1007	30108600	00	0.00	N	2	50
570	20221205	29850	29850	30100	29850	1221	36497050	00	0.00	N	3	0
571	20221202	29850	30150	30150	29150	1118	33226100	00	0.00	N	5	-200
572	20221201	30050	30150	30200	29700	1646	49295800	00	0.00	N	2	50
573	20221130	30000	29900	30250	29900	472	14193400	00	0.00	N	2	100
574	20221129	29900	29650	30000	29650	2864	85211800	00	0.00	N	2	250
575	20221128	29650	30000	30000	29350	4314	127814750	00	0.00	N	2	50
576	20221125	29600	29200	29900	29150	3823	111925450	00	0.00	N	2	450
577	20221124	29150	29250	29250	28950	2171	63126050	00	0.00	N	2	200
578	20221123	28950	29100	29100	28750	1119	32377400	00	0.00	N	2	200
579	20221122	28750	28700	29100	28700	19805	568898050	00	0.00	N	2	50
580	20221121	28700	28650	28950	28250	12685	363079650	00	0.00	N	2	50
581	20221118	28650	28750	29050	28650	4174	120111450	00	0.00	N	5	-100
582	20221117	28750	28950	29050	28700	4325	125084950	00	0.00	N	5	-200
583	20221116	28950	28300	29050	28300	8633	246945300	00	0.00	N	2	650
584	20221115	28300	28300	28600	28200	3719	105542250	00	0.00	N	3	0
585	20221114	28300	29200	29200	28300	8021	228794800	00	0.00	N	5	-450
586	20221111	28750	27800	32650	27800	129374	4000638950	00	0.00	N	2	1000
587	20221110	27750	28350	28350	27550	1255	34814400	00	0.00	N	5	-300
588	20221109	28050	28000	28400	28000	1310	36779200	00	0.00	N	5	-250
589	20221108	28300	27650	28450	27500	1093	30730850	00	0.00	N	2	400
590	20221107	27900	27750	28200	27750	360	10026650	00	0.00	N	2	150
591	20221104	27750	27800	27800	27300	167	4617750	00	0.00	N	2	200
592	20221103	27550	27600	27600	27250	627	17131050	00	0.00	N	2	200
593	20221102	27350	27500	27500	27300	242	6620700	00	0.00	N	5	-150
594	20221101	27500	27400	28200	27200	434	11947800	00	0.00	N	2	100
595	20221031	27400	27200	27750	27150	723	19702800	00	0.00	N	5	-50
596	20221028	27450	27500	28100	27200	839	23131850	00	0.00	N	5	-50
597	20221027	27500	27500	27950	27400	843	23247900	00	0.00	N	3	0
598	20221026	27500	27300	27950	27250	509	13935600	00	0.00	N	5	-100
599	20221025	27600	27450	27850	27450	375	10379650	00	0.00	N	5	-300
600	20221024	27900	27750	28200	27500	2343	64920850	00	0.00	N	2	450
601	20221021	27450	27950	28500	27250	4501	124244100	00	0.00	N	5	-1050
602	20221020	28500	27950	28750	27950	774	21959550	00	0.00	N	2	600
603	20221019	27900	27500	28800	27450	10029	279208850	00	0.00	N	5	-750
604	20221018	28650	28800	28800	28200	1500	42776100	00	0.00	N	5	-150
605	20221017	28800	29100	29200	28500	2441	70262050	00	0.00	N	5	-200
606	20221014	29000	27550	30300	27550	9435	277770850	00	0.00	N	2	1450
607	20221013	27550	27350	27850	27350	1649	45191150	00	0.00	N	2	200
608	20221012	27350	27400	27400	27150	2444	66383450	00	0.00	N	2	200
609	20221011	27150	27900	27900	27050	555	15105550	00	0.00	N	5	-750
610	20221007	27900	28350	28350	27900	531	14908600	00	0.00	N	5	-450
611	20221006	28350	28250	28350	27800	578	16220500	00	0.00	N	2	550
612	20221005	27800	27650	28000	27650	359	9961950	00	0.00	N	2	250
613	20221004	27550	26800	27600	26800	868	23524750	00	0.00	N	2	750
614	20220930	26800	26550	26900	26500	701	18660150	00	0.00	N	2	300
615	20220929	26500	26950	27400	26500	13769	370885250	00	0.00	N	5	-450
616	20220928	26950	27650	28300	26600	3470	93457100	00	0.00	N	5	-700
617	20220927	27650	28050	28600	27650	6712	188129350	00	0.00	N	5	-400
618	20220926	28050	29200	29200	28000	5446	157248050	00	0.00	N	5	-1150
619	20220923	29200	29400	30250	29150	1202	35333000	00	0.00	N	5	-50
620	20220922	29250	29250	30000	29000	3561	104173850	00	0.00	N	3	0
621	20220921	29250	29550	29700	29250	4375	129040900	00	0.00	N	5	-300
622	20220920	29550	29700	30150	29550	1531	45434300	00	0.00	N	5	-450
623	20220919	30000	29800	30450	29400	5167	154222700	00	0.00	N	2	200
624	20220916	29800	30250	30250	29700	1268	37866050	00	0.00	N	5	-450
625	20220915	30250	30050	30250	30000	3441	103400350	00	0.00	N	2	200
626	20220914	30050	29900	30300	29900	838	25168400	00	0.00	N	5	-200
627	20220913	30250	30300	30600	30100	1068	32355200	00	0.00	N	5	-50
628	20220908	30300	31000	31000	29800	1376	41674950	00	0.00	N	5	-150
629	20220907	30450	30050	30500	30000	1843	55601000	00	0.00	N	2	200
630	20220906	30250	30100	30500	29500	3519	105899350	00	0.00	N	2	150
631	20220905	30100	30250	30300	30000	5264	159183550	00	0.00	N	5	-150
632	20220902	30250	30250	30500	30000	6976	210655250	00	0.00	N	3	0
633	20220901	30250	30300	30400	30100	5610	169935550	00	0.00	N	5	-50
634	20220831	30300	30100	30500	30000	5701	171633700	00	0.00	N	2	200
635	20220830	30100	30000	30800	29900	6603	198108300	00	0.00	N	2	100
636	20220829	30000	30200	30300	29950	4221	127181450	00	0.00	N	5	-600
637	20220826	30600	30950	30950	30450	3413	104547450	00	0.00	N	5	-200
638	20220825	30800	30650	30900	30650	2725	83786000	00	0.00	N	2	150
639	20220824	30650	30700	30900	30500	3814	117136800	00	0.00	N	5	-50
640	20220823	30700	30950	31000	30600	4885	150742750	00	0.00	N	5	-250
641	20220822	30950	31200	31400	30850	4793	149138200	00	0.00	N	5	-250
642	20220819	31200	31300	32500	31050	12538	394473100	00	0.00	N	5	-100
643	20220818	31300	31200	31500	31200	3462	108055050	00	0.00	N	2	100
644	20220817	31200	31400	31450	31000	2472	77146850	00	0.00	N	5	-350
645	20220816	31550	31550	31600	31450	1194	37649250	00	0.00	N	5	-50
646	20220812	31600	31500	31750	31500	1782	56290750	00	0.00	N	2	50
647	20220811	31550	31650	31750	31500	2316	73184500	00	0.00	N	5	-50
648	20220810	31600	31500	31950	31400	1251	39496200	00	0.00	N	5	-200
649	20220809	31800	31600	31800	31500	1428	45295850	00	0.00	N	3	0
650	20220808	31800	31500	31800	31400	1499	47318900	00	0.00	N	3	0
651	20220805	31800	31500	31850	31450	2232	70649550	00	0.00	N	3	0
652	20220804	31800	31550	31800	31450	2806	88867400	00	0.00	N	3	0
653	20220803	31800	31450	31850	31450	2121	67271500	00	0.00	N	2	50
654	20220802	31750	31700	31750	31600	4447	140982450	00	0.00	N	2	50
655	20220801	31700	31650	31700	31600	4497	142349250	00	0.00	N	2	50
656	20220729	31650	31600	31700	31550	3148	99505400	00	0.00	N	2	50
657	20220728	31600	31550	31650	31450	4158	131118250	00	0.00	N	2	50
658	20220727	31550	31400	31550	31300	3933	123577350	00	0.00	N	2	150
659	20220726	31400	31250	31450	31250	3077	96283400	00	0.00	N	2	150
660	20220725	31250	31250	31450	31100	3017	94292400	00	0.00	N	3	0
661	20220722	31250	31450	31500	31100	5162	161841850	00	0.00	N	5	-300
662	20220721	31550	31600	31850	31250	2433	76540000	00	0.00	N	5	-100
663	20220720	31650	31400	31700	31350	4794	150703150	00	0.00	N	2	300
664	20220719	31350	32150	32150	31000	13315	419079400	00	0.00	N	5	-800
665	20220718	32150	32000	32350	31950	2520	80754100	00	0.00	N	5	-150
666	20220715	32300	32150	32300	31900	2558	82197500	00	0.00	N	2	150
667	20220714	32150	32150	32250	31850	3241	104066800	00	0.00	N	3	0
668	20220713	32150	32250	32250	31850	4110	132229800	00	0.00	N	5	-100
669	20220712	32250	32900	33050	32100	2413	78302850	00	0.00	N	5	-750
670	20220711	33000	33000	34150	33000	8467	283705400	00	0.00	N	2	50
671	20220708	32950	34550	34550	32700	5914	197991750	00	0.00	N	5	-550
672	20220707	33500	32150	38000	32150	88953	3014841000	00	0.00	N	2	1350
673	20220706	32150	32200	32250	31850	5542	178376600	00	0.00	N	5	-50
674	20220705	32200	31950	32350	31550	2576	82402300	00	0.00	N	2	250
675	20220704	31950	31800	32150	31800	2400	76343000	00	0.00	N	2	150
676	20220701	31800	31800	33000	31200	3607	114866700	00	0.00	N	3	0
677	20220630	31800	32050	32200	31750	619	19746450	00	0.00	N	5	-400
678	20220629	32200	32300	32450	31900	2113	67800700	00	0.00	N	5	-300
679	20220628	32500	32400	32500	32000	713	23042450	00	0.00	N	3	0
680	20220627	32500	32300	32600	32100	748	24176800	00	0.00	N	2	200
681	20220624	32300	31900	32900	31900	2494	79706100	00	0.00	N	2	400
682	20220623	31900	32650	32650	31900	2987	96940550	00	0.00	N	5	-750
683	20220622	32650	32900	32900	32150	1260	40869550	00	0.00	N	5	-250
684	20220621	32900	32900	32900	32500	1835	59870550	00	0.00	N	2	400
685	20220620	32500	33400	33400	32500	4164	136597200	00	0.00	N	5	-250
686	20220617	32750	32400	33850	32200	1734	57478600	00	0.00	N	5	-200
687	20220616	32950	32600	33850	32600	2308	75800600	00	0.00	N	2	350
688	20220615	32600	33200	33500	32200	3419	111662250	00	0.00	N	5	-700
689	20220614	33300	34450	34450	32900	11392	379587800	00	0.00	N	5	-1400
690	20220613	34700	33950	42900	33200	130019	5101446300	00	0.00	N	2	500
691	20220610	34200	34000	34300	33800	162	5516050	00	0.00	N	2	200
692	20220609	34000	34000	34200	33750	280	9531550	00	0.00	N	3	0
693	20220608	34000	33700	34000	33700	469	15920200	00	0.00	N	3	0
694	20220607	34000	34550	34700	33500	1286	43489550	00	0.00	N	5	-550
695	20220603	34550	34500	34700	34300	339	11690600	00	0.00	N	3	0
696	20220602	34550	34600	34700	34250	345	11898350	00	0.00	N	5	-50
697	20220531	34600	34700	34700	34350	845	29205200	00	0.00	N	3	0
698	20220530	34600	34600	34850	34450	1253	43322350	00	0.00	N	5	-50
699	20220527	34650	33700	34800	33650	1584	54614450	00	0.00	N	2	800
700	20220526	33850	33400	33950	33400	332	11194400	00	0.00	N	5	-50
701	20220525	33900	33800	33900	33600	282	9522000	00	0.00	N	2	50
702	20220524	33850	34200	34200	33600	982	33195450	00	0.00	N	5	-350
703	20220523	34200	33800	34300	33400	801	27043400	00	0.00	N	2	400
704	20220520	33800	33350	33850	33350	356	11990000	00	0.00	N	3	0
705	20220519	33800	33200	33900	33200	609	20463000	00	0.00	N	5	-150
706	20220518	33950	34550	34550	33450	599	20157800	00	0.00	N	2	350
707	20220517	33600	33900	34850	33550	1473	49730850	00	0.00	N	5	-400
708	20220516	34000	34500	34600	33100	1569	53282550	00	0.00	N	5	-200