KissMeData/054950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	21650	21350	21700	20800	23090	493781325	00	0.00	N	3	0
3	20250402	21650	21900	21900	21550	15203	329420025	00	0.00	N	5	-200
4	20250401	21850	21600	21900	21400	13701	296963750	00	0.00	N	2	300
5	20250331	21550	21700	21750	21100	21064	451792675	00	0.00	N	5	-200
6	20250328	21750	21650	21850	21200	32931	709426250	00	0.00	N	5	-50
7	20250327	21800	22250	22250	21600	44339	970728475	00	0.00	N	5	-450
8	20250326	22250	22150	22400	22000	18130	402203025	00	0.00	N	2	100
9	20250325	22150	22800	23000	22100	44384	990510775	00	0.00	N	5	-550
10	20250324	22700	22600	22700	22250	18580	418814350	00	0.00	N	2	250
11	20250321	22450	22600	23100	22000	80200	1799359425	00	0.00	N	3	0
12	20250320	22450	22850	23200	22150	56960	1283338975	00	0.00	N	5	-400
13	20250319	22850	22900	23350	22800	39569	910013875	00	0.00	N	2	100
14	20250318	22750	23250	23350	22500	40336	920584025	00	0.00	N	5	-450
15	20250317	23200	22600	23400	22550	102433	2361566750	00	0.00	N	2	750
16	20250314	22450	22250	23150	22200	86342	1965736525	00	0.00	N	2	250
17	20250313	22200	21800	22450	21750	96075	2134050575	00	0.00	N	2	650
18	20250312	21550	21100	21750	21100	39724	857493375	00	0.00	N	2	450
19	20250311	21100	20400	21300	20400	33752	702726850	00	0.00	N	2	300
20	20250310	20800	20800	21250	20550	31612	657780025	00	0.00	N	5	-150
21	20250307	20950	21000	21450	20950	29652	628477375	00	0.00	N	5	-150
22	20250306	21100	21650	21900	21050	66350	1420659100	00	0.00	N	5	-550
23	20250305	21650	21300	21850	21200	57584	1244398200	00	0.00	N	2	600
24	20250304	21050	21000	21200	20450	25531	531085650	00	0.00	N	2	250
25	20250228	20800	20900	21150	20500	44535	925893300	00	0.00	N	5	-400
26	20250227	21200	21300	21750	20950	41172	875800900	00	0.00	N	5	-100
27	20250226	21300	21700	21700	20800	70056	1487596250	00	0.00	N	5	-450
28	20250225	21750	22200	22250	21750	32663	714195300	00	0.00	N	5	-400
29	20250224	22150	21850	22250	21700	45430	997421750	00	0.00	N	3	0
30	20250221	22150	21700	22400	21600	59502	1317276950	00	0.00	N	2	450
31	20250220	21700	21850	21950	21500	53842	1169203450	00	0.00	N	5	-100
32	20250219	21800	22300	22350	21700	71827	1578787150	00	0.00	N	5	-550
33	20250218	22350	22100	22400	21900	40578	903858000	00	0.00	N	2	250
34	20250217	22100	22250	22300	21850	56310	1238393550	00	0.00	N	5	-150
35	20250214	22250	22000	22700	22000	64484	1435818050	00	0.00	N	2	350
36	20250213	21900	22000	22400	21850	78980	1746837400	00	0.00	N	5	-100
37	20250212	22000	22550	22550	21850	74888	1656676950	00	0.00	N	5	-100
38	20250211	22100	22150	22850	22050	137804	3093185150	00	0.00	N	2	450
39	20250210	21650	22000	22200	21300	182305	3938235600	00	0.00	N	5	-500
40	20250207	22150	22450	22900	22000	182538	4105368900	00	0.00	N	2	450
41	20250206	21700	21400	22250	21350	159124	3490611600	00	0.00	N	2	550
42	20250205	21150	20600	21300	20250	82860	1724542750	00	0.00	N	2	650
43	20250204	20500	20700	21000	20450	58150	1198228350	00	0.00	N	5	-100
44	20250203	20600	20800	21000	20200	84419	1731765150	00	0.00	N	5	-450
45	20250131	21050	21100	21400	20850	49027	1034706700	00	0.00	N	5	-150
46	20250124	21200	21000	21500	20950	47981	1020343800	00	0.00	N	2	200
47	20250123	21000	21650	21650	20800	61299	1292875350	00	0.00	N	5	-250
48	20250122	21250	20350	21500	20350	142353	3003708750	00	0.00	N	2	900
49	20250121	20350	20200	20600	20150	28682	583066000	00	0.00	N	2	150
50	20250120	20200	20650	20650	20000	67040	1359250600	00	0.00	N	5	-400
51	20250117	20600	20750	20850	20500	55884	1154782550	00	0.00	N	5	-150
52	20250116	20750	19750	21050	19750	147330	3028236680	00	0.00	N	2	1020
53	20250115	19730	19950	20100	19640	64631	1279467900	00	0.00	N	5	-220
54	20250114	19950	19790	20050	19790	42883	854678390	00	0.00	N	2	130
55	20250113	19820	19780	20050	19690	35454	703997180	00	0.00	N	2	40
56	20250110	19780	19960	20050	19610	44485	881881950	00	0.00	N	5	-180
57	20250109	19960	19720	20100	19590	45374	897943910	00	0.00	N	2	260
58	20250108	19700	19900	19900	19600	47553	935236600	00	0.00	N	5	-200
59	20250107	19900	20400	20400	19710	69055	1379317950	00	0.00	N	5	-300
60	20250106	20200	19510	20450	19470	148607	2962639900	00	0.00	N	2	910
61	20250103	19290	19100	19350	18990	44489	854754600	00	0.00	N	2	50
62	20250102	19240	19060	19390	19060	34568	665608650	00	0.00	N	2	180
63	20241230	19060	18600	19250	18590	35919	683086770	00	0.00	N	2	350
64	20241227	18710	19220	19220	18590	28394	534249380	02	0.00	N	5	-510
65	20241226	19220	19300	19500	19160	23344	449797510	00	0.00	N	5	-80
66	20241224	19300	19240	19440	19120	34662	669746760	00	0.00	N	2	60
67	20241223	19240	18830	19280	18600	26667	509122050	00	0.00	N	2	420
68	20241220	18820	19110	19280	18650	54743	1029646500	00	0.00	N	5	-280
69	20241219	19100	19130	19210	18750	42503	810345780	00	0.00	N	5	-260
70	20241218	19360	19480	19550	19050	54895	1055587810	00	0.00	N	5	-180
71	20241217	19540	19140	19590	19000	67513	1308686170	00	0.00	N	2	410
72	20241216	19130	19110	19490	19050	74354	1428314590	00	0.00	N	2	210
73	20241213	18920	18910	19100	18800	48675	922138050	00	0.00	N	5	-130
74	20241212	19050	18900	19090	18770	29303	555219230	00	0.00	N	2	120
75	20241211	18930	18350	19200	18280	90714	1715976460	00	0.00	N	2	650
76	20241210	18280	17290	18400	17200	73738	1332437980	00	0.00	N	2	1150
77	20241209	17130	17410	17500	16970	96117	1644003200	00	0.00	N	5	-640
78	20241206	17770	17820	18060	17410	70871	1258434150	00	0.00	N	5	-190
79	20241205	17960	18140	18140	17800	40625	729214680	00	0.00	N	5	-180
80	20241204	18140	18250	18510	17970	63729	1157595440	00	0.00	N	5	-450
81	20241203	18590	17820	18620	17820	110852	2035585940	00	0.00	N	2	770
82	20241202	17820	18440	18450	17820	110294	1979843540	00	0.00	N	5	-520
83	20241129	18340	18880	18890	18190	104622	1919031040	00	0.00	N	5	-480
84	20241128	18820	18850	18940	18750	37869	713213700	00	0.00	N	5	-30
85	20241127	18850	18930	18970	18480	56108	1050846460	00	0.00	N	2	50
86	20241126	18800	18530	18870	18400	41831	782206020	00	0.00	N	2	280
87	20241125	18520	18550	18690	18400	55969	1036995720	00	0.00	N	2	120
88	20241122	18400	18350	18750	18260	64503	1188254440	00	0.00	N	3	0
89	20241121	18400	18540	18690	18210	76885	1413334040	00	0.00	N	5	-130
90	20241120	18530	18860	18890	18510	68259	1272320990	00	0.00	N	5	-340
91	20241119	18870	18600	18920	18600	38555	722541710	00	0.00	N	2	170
92	20241118	18700	19130	19240	18600	56174	1056862050	00	0.00	N	5	-560
93	20241115	19260	18210	19450	18070	119499	2261694360	00	0.00	N	2	1450
94	20241114	17810	18370	18480	17790	97006	1745511490	00	0.00	N	5	-560
95	20241113	18370	18180	18560	18030	82232	1502895780	00	0.00	N	2	100
96	20241112	18270	18860	19000	18260	119697	2223055860	00	0.00	N	5	-610
97	20241111	18880	19960	20250	18840	151136	2897230180	00	0.00	N	5	-1060
98	20241108	19940	19760	20350	19760	42943	859947160	00	0.00	N	2	190
99	20241107	19750	19940	19950	19630	40742	805169060	00	0.00	N	5	-190
100	20241106	19940	20550	21050	19820	84201	1695771490	00	0.00	N	5	-610
101	20241105	20550	19770	21000	19560	137766	2841064630	00	0.00	N	2	780
102	20241104	19770	19700	20000	19290	108731	2132877070	00	0.00	N	2	50
103	20241101	19720	20650	20800	19680	143791	2867653840	00	0.00	N	5	-980
104	20241031	20700	19760	20700	19510	85231	1739143390	00	0.00	N	2	950
105	20241030	19750	20000	20500	19650	65901	1313791760	00	0.00	N	5	-250
106	20241029	20000	19880	20000	19560	109686	2164039770	00	0.00	N	3	0
107	20241028	20000	20000	20150	19970	25691	514423350	00	0.00	N	3	0
108	20241025	20000	20850	20900	19810	87596	1754838730	00	0.00	N	5	-550
109	20241024	20550	20250	20750	20050	32520	661857850	00	0.00	N	2	250
110	20241023	20300	19770	20450	19770	40690	821811720	00	0.00	N	2	370
111	20241022	19930	20950	21000	19910	134283	2712529350	00	0.00	N	5	-1020
112	20241021	20950	21050	21450	20750	64576	1354002700	00	0.00	N	5	-200
113	20241018	21150	21300	21450	20800	65718	1381737300	00	0.00	N	5	-100
114	20241017	21250	21250	21400	21100	50149	1063679450	00	0.00	N	3	0
115	20241016	21250	21500	21650	21150	44111	946049600	00	0.00	N	5	-250
116	20241015	21500	21650	21950	21300	74503	1601211050	00	0.00	N	5	-150
117	20241014	21650	21900	21950	21600	36218	786406050	00	0.00	N	5	-250
118	20241011	21900	21400	21900	21400	34739	754752750	00	0.00	N	2	300
119	20241010	21600	22050	22050	21500	48372	1051599050	00	0.00	N	2	50
120	20241008	21550	21750	21850	21400	34232	737667600	00	0.00	N	5	-100
121	20241007	21650	21300	21900	21150	38884	842551550	00	0.00	N	2	550
122	20241004	21100	21000	21400	20850	32563	686042500	00	0.00	N	2	50
123	20241002	21050	21150	21250	20650	41400	865550000	00	0.00	N	5	-50
124	20240930	21100	21450	21750	21050	43344	919876350	00	0.00	N	5	-300
125	20240927	21400	22050	22050	21400	49080	1059660050	00	0.00	N	5	-450
126	20240926	21850	21300	22100	21300	66435	1447441950	00	0.00	N	2	600
127	20240925	21250	21400	21750	21150	38999	837191600	00	0.00	N	5	-150
128	20240924	21400	22150	22300	21250	102357	2215613200	00	0.00	N	5	-950
129	20240923	22350	20550	22450	20450	153606	3319386600	00	0.00	N	2	1700
130	20240920	20650	20650	20950	20500	67059	1388430050	00	0.00	N	3	0
131	20240919	20650	21050	21300	20300	100498	2063586300	00	0.00	N	5	-300
132	20240913	20950	20900	21100	20500	59349	1229218900	00	0.00	N	2	50
133	20240912	20900	20150	21200	20150	45345	944496300	00	0.00	N	2	750
134	20240911	20150	20500	20650	20000	33985	687747100	00	0.00	N	5	-150
135	20240910	20300	20200	20650	20150	39611	808218550	00	0.00	N	2	100
136	20240909	20200	19840	20350	19300	52016	1031285010	00	0.00	N	2	350
137	20240906	19850	20100	20500	19720	72520	1441510620	00	0.00	N	5	-400
138	20240905	20250	20600	20800	20000	86988	1767033300	00	0.00	N	5	-200
139	20240904	20450	21000	21100	20400	71341	1475701850	00	0.00	N	5	-1150
140	20240903	21600	21700	21800	21400	30477	657915550	00	0.00	N	5	-100
141	20240902	21700	22000	22050	21500	38574	836415750	00	0.00	N	5	-200
142	20240830	21900	21600	22000	21500	55383	1199777500	00	0.00	N	2	300
143	20240829	21600	21100	21800	21100	44928	966474100	00	0.00	N	2	150
144	20240828	21450	22050	22500	21350	114713	2484087100	00	0.00	N	5	-500
145	20240827	21950	22050	22050	21500	44057	962083700	00	0.00	N	5	-50
146	20240826	22000	22000	22450	21950	54760	1211074750	00	0.00	N	5	-100
147	20240823	22100	22000	22300	21700	39362	869459200	00	0.00	N	5	-50
148	20240822	22150	22700	22700	22050	53791	1195658400	00	0.00	N	5	-400
149	20240821	22550	22500	22750	22200	50825	1141806400	00	0.00	N	2	150
150	20240820	22400	21550	22500	21500	63228	1397717100	00	0.00	N	2	1100
151	20240819	21300	21800	22150	21100	89294	1924728350	00	0.00	N	5	-550
152	20240816	21850	22100	22250	21600	66732	1461763850	00	0.00	N	2	100
153	20240814	21750	21900	22150	21550	61271	1334956800	00	0.00	N	2	250
154	20240813	21500	22100	22300	21100	175124	3794293200	00	0.00	N	2	100
155	20240812	21400	20650	21450	20650	89367	1895016400	00	0.00	N	2	850
156	20240809	20550	20700	21050	20350	106654	2202347350	00	0.00	N	2	150
157	20240808	20400	20450	20550	19920	231471	4665709190	00	0.00	N	5	-100
158	20240807	20500	20500	20850	20300	158165	3251761550	00	0.00	N	3	0
159	20240806	20500	20000	21200	20000	146395	3020720800	00	0.00	N	2	200
160	20240805	20300	21950	21950	19800	200389	4192479260	00	0.00	N	5	-1700
161	20240802	22000	22900	22950	21750	147717	3263325550	00	0.00	N	5	-1050
162	20240801	23050	23250	23600	22950	66308	1538430450	00	0.00	N	5	-200
163	20240731	23250	23050	23250	22750	71412	1635711300	00	0.00	N	2	200
164	20240730	23050	23550	23600	22600	107326	2462694750	00	0.00	N	5	-650
165	20240729	23700	24200	24200	23500	110684	2623550100	00	0.00	N	5	-300
166	20240726	24000	24200	24800	23850	100199	2442416900	00	0.00	N	5	-100
167	20240725	24100	23500	24300	23200	56285	1331572950	00	0.00	N	2	250
168	20240724	23850	23800	24350	23700	104189	2487083000	00	0.00	N	5	-350
169	20240723	24200	24400	24550	23950	51304	1241667800	00	0.00	N	2	50
170	20240722	24150	25300	25300	24050	147417	3608328250	00	0.00	N	5	-1150
171	20240719	25300	26650	26650	25200	208926	5331544650	00	0.00	N	5	-1350
172	20240718	26650	26850	27100	26450	65117	1739902450	00	0.00	N	5	-200
173	20240717	26850	27750	27750	26800	63305	1716779250	00	0.00	N	5	-550
174	20240716	27400	27400	27600	26900	34770	946103150	00	0.00	N	2	50
175	20240715	27350	27250	27650	27150	35043	961010150	00	0.00	N	2	200
176	20240712	27150	27050	27400	26800	57835	1570853700	00	0.00	N	2	450
177	20240711	26700	26800	27350	26650	47328	1275121650	00	0.00	N	3	0
178	20240710	26700	26850	26950	26550	52553	1404366400	00	0.00	N	3	0
179	20240709	26700	27400	27450	26550	90878	2442076750	00	0.00	N	5	-600
180	20240708	27300	27100	27450	27000	35526	966835850	00	0.00	N	2	500
181	20240705	26800	26950	27200	26700	61029	1642944650	00	0.00	N	5	-100
182	20240704	26900	27000	27050	26550	65808	1763897100	00	0.00	N	3	0
183	20240703	26900	27250	27700	26500	107304	2877727950	00	0.00	N	5	-350
184	20240702	27250	27900	27900	26800	130150	3521731600	00	0.00	N	5	-550
185	20240701	27800	28700	29100	27500	97444	2744498950	00	0.00	N	5	-550
186	20240628	28350	28500	29400	28050	145096	4145809400	00	0.00	N	2	900
187	20240627	27450	27400	27750	27150	40578	1115192450	00	0.00	N	2	150
188	20240626	27300	28200	28600	27050	127159	3495609450	00	0.00	N	5	-800
189	20240625	28100	28600	29050	28000	29580	839887000	00	0.00	N	5	-500
190	20240624	28600	28600	29350	28450	40727	1173673250	00	0.00	N	5	-100
191	20240621	28700	28650	28950	28200	41708	1194384700	00	0.00	N	2	50
192	20240620	28650	29100	29200	28550	41428	1193815200	00	0.00	N	5	-450
193	20240619	29100	29400	29550	28450	106982	3104397200	00	0.00	N	5	-500
194	20240618	29600	29700	30350	29350	57157	1699751350	00	0.00	N	2	250
195	20240617	29350	29400	29950	29350	47582	1408304750	00	0.00	N	5	-350
196	20240614	29700	30250	30950	29650	145953	4401974900	00	0.00	N	5	-400
197	20240613	30100	29350	30250	29000	218414	6529768550	00	0.00	N	2	1150
198	20240612	28950	28300	29300	28300	98678	2865655350	00	0.00	N	2	700
199	20240611	28250	28750	28900	28100	68610	1955361000	00	0.00	N	5	-450
200	20240610	28700	27800	29100	27600	224829	6419169600	00	0.00	N	2	1600
201	20240607	27100	27700	27700	27000	96871	2635700300	00	0.00	N	2	250
202	20240605	26850	27200	27350	26400	235741	6278784500	00	0.00	N	5	-200
203	20240604	27050	27500	27500	26950	65118	1768739550	00	0.00	N	5	-350
204	20240603	27400	27350	27700	27250	42768	1172420050	00	0.00	N	2	50
205	20240531	27350	28000	28200	27350	39295	1081817850	00	0.00	N	5	-650
206	20240530	28000	27700	28300	27500	56950	1593831650	00	0.00	N	2	300
207	20240529	27700	28450	28600	27650	70626	1974213600	00	0.00	N	5	-750
208	20240528	28450	28850	29500	28400	51178	1473431550	00	0.00	N	5	-300
209	20240527	28750	28900	29800	28650	78488	2285326200	00	0.00	N	2	100
210	20240524	28650	29000	29150	28600	40476	1163955600	00	0.00	N	5	-550
211	20240523	29200	28800	29200	28250	74603	2148420450	00	0.00	N	2	400
212	20240522	28800	27950	28850	27850	101925	2910162750	00	0.00	N	2	1050
213	20240521	27750	28000	28000	27500	66595	1843370850	00	0.00	N	5	-50
214	20240520	27800	28500	28550	27550	112504	3138458300	00	0.00	N	5	-700
215	20240517	28500	29100	29250	28450	58928	1697468500	00	0.00	N	5	-600
216	20240516	29100	29100	29550	28950	68190	1992134950	00	0.00	N	2	50
217	20240514	29050	29300	29450	28900	60050	1745686150	00	0.00	N	5	-250
218	20240513	29300	29450	29900	28750	104757	3048579950	00	0.00	N	5	-100
219	20240510	29400	29950	30300	29400	59301	1759518900	00	0.00	N	5	-500
220	20240509	29900	30300	30450	29850	55096	1658216700	00	0.00	N	5	-350
221	20240508	30250	29850	30700	29850	50102	1514797700	00	0.00	N	2	350
222	20240507	29900	30550	30550	29750	57979	1743919650	00	0.00	N	5	-400
223	20240503	30300	29950	31050	29800	61095	1864453700	00	0.00	N	2	650
224	20240502	29650	29400	30450	29250	76942	2303602900	00	0.00	N	5	-250
225	20240430	29900	30100	30500	29900	57242	1722095350	00	0.00	N	5	-200
226	20240429	30100	30850	31150	30000	100696	3058407350	00	0.00	N	5	-800
227	20240426	30900	30750	31200	30600	70282	2165976750	00	0.00	N	3	0
228	20240425	30900	31600	32050	30800	94078	2937630800	00	0.00	N	5	-1300
229	20240424	32200	31700	32200	31000	117127	3717765750	00	0.00	N	2	550
230	20240423	31650	31300	32650	31250	194384	6198588100	00	0.00	N	2	450
231	20240422	31200	30900	32800	30900	293310	9363131850	00	0.00	N	2	800
232	20240419	30400	30800	30950	29550	178399	5363486200	00	0.00	N	5	-250
233	20240418	30650	30400	31200	30050	155958	4784434900	00	0.00	N	2	350
234	20240417	30300	29700	31150	29400	145184	4408348300	00	0.00	N	2	600
235	20240416	29700	30250	31150	29700	186963	5668978650	00	0.00	N	5	-550
236	20240415	30250	29800	30750	29350	101759	3064495650	00	0.00	N	2	250
237	20240412	30000	30000	30800	29600	81492	2457165950	00	0.00	N	3	0
238	20240411	30000	29650	30350	29450	78782	2356622850	00	0.00	N	2	50
239	20240409	29950	30450	30450	29400	133013	3962963750	00	0.00	N	5	-400
240	20240408	30350	31650	31950	29950	181978	5582655950	00	0.00	N	5	-1300
241	20240405	31650	31400	32150	30900	216554	6831353250	00	0.00	N	5	-200
242	20240404	31850	31000	32150	30300	267993	8441293300	00	0.00	N	2	600
243	20240403	31250	28750	31650	28500	415210	12698174250	00	0.00	N	2	2200
244	20240402	29050	30100	30300	28800	257877	7559830350	00	0.00	N	5	-1050
245	20240401	30100	29600	30450	29200	257592	7737200500	00	0.00	N	2	600
246	20240329	29500	28200	30150	27800	498368	14660373000	00	0.00	N	2	1350
247	20240328	28150	27000	28400	26750	471325	13069667500	00	0.00	N	2	2150
248	20240327	26000	25900	26300	25850	80814	2103664900	00	0.00	N	2	250
249	20240326	25750	25550	26100	25400	76584	1970343850	00	0.00	N	5	-100
250	20240325	25850	25250	25950	25100	91796	2350693950	00	0.00	N	2	450
251	20240322	25400	26050	26200	25200	201859	5141456950	00	0.00	N	5	-600
252	20240321	26000	26600	26750	26000	137813	3618665500	00	0.00	N	5	-550
253	20240320	26550	26500	26800	26200	60473	1598792250	00	0.00	N	2	50
254	20240319	26500	26950	26950	26300	39388	1047403300	00	0.00	N	5	-250
255	20240318	26750	26550	27000	26400	59004	1575312200	00	0.00	N	2	250
256	20240315	26500	27100	27100	26350	121217	3221920150	00	0.00	N	5	-600
257	20240314	27100	26400	27550	26400	272070	7390144350	00	0.00	N	2	1100
258	20240313	26000	25950	26250	25750	70445	1828323600	00	0.00	N	2	50
259	20240312	25950	26250	26400	25750	115532	3001005300	00	0.00	N	5	-450
260	20240311	26400	26150	26750	25900	58305	1531596400	00	0.00	N	2	200
261	20240308	26200	26250	26500	26000	78794	2066947400	00	0.00	N	5	-50
262	20240307	26250	27200	27200	26200	71452	1889404050	00	0.00	N	5	-700
263	20240306	26950	26000	27100	26000	130013	3467888650	00	0.00	N	2	800
264	20240305	26150	26450	26650	26150	53489	1406264400	00	0.00	N	5	-250
265	20240304	26400	27100	27550	26100	236285	6287712000	00	0.00	N	5	-900
266	20240229	27300	27900	28050	27000	81378	2217969850	00	0.00	N	5	-600
267	20240228	27900	27750	28100	27450	86937	2410799350	00	0.00	N	2	100
268	20240227	27800	28700	28700	27550	136596	3803728650	00	0.00	N	5	-700
269	20240226	28500	28400	29350	28400	85607	2468720800	00	0.00	N	2	150
270	20240223	28350	28550	28700	28250	53982	1535819300	00	0.00	N	5	-50
271	20240222	28400	29300	29300	28300	94303	2697884800	00	0.00	N	5	-700
272	20240221	29100	29250	29800	28850	55466	1626870050	00	0.00	N	5	-150
273	20240220	29250	29300	29750	29000	69215	2029820550	00	0.00	N	5	-50
274	20240219	29300	30000	31150	29300	171695	5159942350	00	0.00	N	5	-200
275	20240216	29500	30150	30150	29400	67233	1998534250	00	0.00	N	5	-400
276	20240215	29900	30500	31050	29700	114750	3457417100	00	0.00	N	5	-500
277	20240214	30400	28600	30750	28250	178200	5350045150	00	0.00	N	2	1450
278	20240213	28950	28750	29600	28500	99405	2873036500	00	0.00	N	2	250
279	20240208	28700	28350	28950	28150	59729	1703562800	00	0.00	N	2	300
280	20240207	28400	29300	29300	28050	100632	2886619650	00	0.00	N	5	-650
281	20240206	29050	28550	29350	27850	113526	3255526850	00	0.00	N	2	750
282	20240205	28300	29900	30650	28250	167144	4889358650	00	0.00	N	5	-1250
283	20240202	29550	29050	30200	28650	156929	4649627750	00	0.00	N	2	500
284	20240201	29050	30250	31400	28850	546582	16408580350	00	0.00	N	2	450
285	20240131	28600	29700	30000	28350	141393	4102984750	00	0.00	N	5	-1350
286	20240130	29950	30000	30250	28900	134536	3974092950	00	0.00	N	3	0
287	20240129	29950	30800	31200	29700	108904	3307485550	00	0.00	N	5	-750
288	20240126	30700	31700	32000	30300	124175	3860136550	00	0.00	N	5	-1100
289	20240125	31800	31000	32300	30450	169689	5381879050	00	0.00	N	2	1100
290	20240124	30700	30750	31300	30650	81746	2528790000	00	0.00	N	5	-300
291	20240123	31000	29700	31750	29500	232374	7212179800	00	0.00	N	2	1300
292	20240122	29700	29800	29900	29250	73424	2166214550	00	0.00	N	2	100
293	20240119	29600	30150	30350	29150	182681	5447573800	00	0.00	N	3	0
294	20240118	29600	27800	30200	27600	306393	9015226600	00	0.00	N	2	1700
295	20240117	27900	28050	28250	26800	163123	4470382000	00	0.00	N	5	-100
296	20240116	28000	29100	29750	27800	252364	7224617350	00	0.00	N	5	-1100
297	20240115	29100	29800	30300	28700	126616	3700754000	00	0.00	N	2	100
298	20240112	29000	29250	30400	28750	150997	4462473750	00	0.00	N	5	-300
299	20240111	29300	29900	30000	29000	123347	3617320000	00	0.00	N	5	-500
300	20240110	29800	31150	31450	29500	292497	8908418900	00	0.00	N	5	-300
301	20240109	30100	27750	30150	27650	309629	9089948600	00	0.00	N	2	2400
302	20240108	27700	27950	28000	26750	81247	2236082100	00	0.00	N	5	-200
303	20240105	27900	28000	28550	27550	78511	2188884900	00	0.00	N	5	-100
304	20240104	28000	28900	29050	27300	165994	4648108350	00	0.00	N	5	-750
305	20240103	28750	26450	28800	26000	273218	7634684550	00	0.00	N	2	2150
306	20240102	26600	26850	26950	26400	77420	2058834450	00	0.00	N	2	100
307	20231228	26500	26050	26800	25600	46737	1228495600	00	0.00	N	2	600
308	20231227	25900	25900	26300	25600	63354	1636001500	02	0.00	N	3	0
309	20231226	25900	26250	26400	25900	47874	1252443300	00	0.00	N	5	-350
310	20231222	26250	25850	26600	25450	76518	2004809100	00	0.00	N	2	650
311	20231221	25600	25850	25950	25300	71275	1816703650	00	0.00	N	5	-250
312	20231220	25850	25900	26200	25600	65057	1682840400	00	0.00	N	5	-50
313	20231219	25900	25750	25900	25250	46107	1173885850	00	0.00	N	2	150
314	20231218	25750	25350	25750	25150	42141	1072644300	00	0.00	N	2	500
315	20231215	25250	25650	25950	24950	134975	3417685750	00	0.00	N	5	-550
316	20231214	25800	26300	26300	25500	71077	1834146850	00	0.00	N	5	-200
317	20231213	26000	26550	26750	25800	67582	1761568200	00	0.00	N	5	-400
318	20231212	26400	26600	26900	26100	53770	1418195400	00	0.00	N	5	-400
319	20231211	26800	27000	27450	26650	54864	1482387650	00	0.00	N	2	450
320	20231208	26350	25800	26700	25800	58744	1539296000	00	0.00	N	2	550
321	20231207	25800	26450	26650	25750	42363	1101151550	00	0.00	N	5	-750
322	20231206	26550	26800	27150	26450	72484	1932438600	00	0.00	N	5	-250
323	20231205	26800	26900	27400	26550	59634	1600069100	00	0.00	N	5	-350
324	20231204	27150	27200	27500	26650	44830	1220444750	00	0.00	N	3	0
325	20231201	27150	27650	28050	27000	43249	1181021900	00	0.00	N	5	-850
326	20231130	28000	27200	28350	27050	52096	1448867000	00	0.00	N	2	800
327	20231129	27200	27800	27800	26950	44574	1214927950	00	0.00	N	5	-400
328	20231128	27600	27100	27750	26950	60782	1659062000	00	0.00	N	2	500
329	20231127	27100	28500	28500	27050	99811	2750106450	00	0.00	N	2	50
330	20231124	27050	27300	27350	26700	43067	1161307000	00	0.00	N	5	-150
331	20231123	27200	26550	27450	26500	54392	1472240800	00	0.00	N	2	500
332	20231122	26700	26750	26950	26200	45179	1200907200	00	0.00	N	5	-50
333	20231121	26750	25400	27500	25000	137260	3637100550	00	0.00	N	2	1400
334	20231120	25350	25500	25750	25300	25012	635981050	00	0.00	N	5	-200
335	20231117	25550	26150	26150	25450	50968	1309758500	00	0.00	N	5	-450
336	20231116	26000	25150	26000	25100	45654	1165035450	00	0.00	N	2	800
337	20231115	25200	24750	25550	24750	61870	1561949100	00	0.00	N	2	600
338	20231114	24600	25000	25350	24400	91625	2267791200	00	0.00	N	5	-400
339	20231113	25000	25750	26000	25000	37276	941542200	00	0.00	N	5	-750
340	20231110	25750	25450	26200	25350	42031	1079936900	00	0.00	N	5	-50
341	20231109	25800	26000	26500	25450	57982	1495000700	00	0.00	N	5	-350
342	20231108	26150	26950	26950	26050	44316	1170068900	00	0.00	N	5	-450
343	20231107	26600	26850	26850	25550	84336	2212669400	00	0.00	N	5	-250
344	20231106	26850	26400	26900	26350	82877	2209758500	00	0.00	N	2	600
345	20231103	26250	26100	26750	25750	84794	2222563900	00	0.00	N	2	200
346	20231102	26050	25900	26600	25300	135645	3500054200	00	0.00	N	2	450
347	20231101	25600	26500	27450	25600	113223	2966131250	00	0.00	N	5	-450
348	20231031	26050	25300	26950	25250	119646	3128466650	00	0.00	N	2	600
349	20231030	25450	24300	26000	24150	200435	5052685100	00	0.00	N	2	1250
350	20231027	24200	26700	26750	24200	800273	20115458200	00	0.00	N	5	-4900
351	20231026	29100	29400	29800	28700	111761	3144140950	00	0.00	N	5	-900
352	20231025	30000	29800	30200	29300	81514	2432727900	00	0.00	N	2	650
353	20231024	29350	29150	29750	28250	81605	2370220700	00	0.00	N	2	200
354	20231023	29150	29250	29950	28450	75072	2204116750	00	0.00	N	2	300
355	20231020	28850	29000	29600	28050	90651	2600114800	00	0.00	N	5	-400
356	20231019	29250	29500	29750	28600	107259	3123955800	00	0.00	N	5	-450
357	20231018	29700	30500	30750	29150	125352	3729986150	00	0.00	N	5	-1000
358	20231017	30700	31450	31550	30450	116713	3623063000	00	0.00	N	2	250
359	20231016	30450	30250	31450	30050	114554	3490087700	00	0.00	N	5	-50
360	20231013	30500	28700	30950	28050	224020	6719801250	00	0.00	N	2	1550
361	20231012	28950	27900	29300	27650	104977	3030666500	00	0.00	N	2	1150
362	20231011	27800	28000	28500	27650	54675	1529375450	00	0.00	N	3	0
363	20231010	27800	29150	29150	27500	73869	2089125600	00	0.00	N	5	-750
364	20231006	28550	28750	28950	28000	70845	2013002650	00	0.00	N	5	-100
365	20231005	28650	27400	29100	27400	170969	4870084300	00	0.00	N	2	1500
366	20231004	27150	28000	28200	26950	106635	2926935500	00	0.00	N	5	-750
367	20230927	27900	27100	28300	26800	129208	3595156450	00	0.00	N	2	800
368	20230926	27100	26600	27500	26600	105163	2849319750	00	0.00	N	2	550
369	20230925	26550	26300	26950	25900	68450	1818407150	00	0.00	N	2	350
370	20230922	26200	25900	26550	25450	64359	1682327150	00	0.00	N	2	250
371	20230921	25950	26750	27000	25750	74865	1954667600	00	0.00	N	5	-750
372	20230920	26700	26800	27500	26500	87787	2366856400	00	0.00	N	2	150
373	20230919	26550	27350	27550	25900	244544	6445154800	00	0.00	N	5	-900
374	20230918	27450	27100	27900	26900	61909	1697523750	00	0.00	N	2	250
375	20230915	27200	27450	27950	26850	110722	3012162800	00	0.00	N	5	-300
376	20230914	27500	27250	27500	26500	144142	3894522100	00	0.00	N	2	250
377	20230913	27250	27850	28250	26950	124454	3406871950	00	0.00	N	5	-700
378	20230912	27950	29500	29600	27900	199932	5685936800	00	0.00	N	5	-1650
379	20230911	29600	29250	29700	28650	86672	2535235250	00	0.00	N	2	150
380	20230908	29450	30150	30300	29450	78270	2327775450	00	0.00	N	5	-600
381	20230907	30050	31350	31900	29700	172777	5253218700	00	0.00	N	5	-1250
382	20230906	31300	31800	32300	31250	84775	2680483050	00	0.00	N	5	-550
383	20230905	31850	32500	32650	31300	109830	3491620950	00	0.00	N	5	-650
384	20230904	32500	32350	33500	32100	106585	3486987550	00	0.00	N	2	150
385	20230901	32350	33700	33850	32150	198092	6499164300	00	0.00	N	5	-1550
386	20230831	33900	30950	34050	30600	407851	13487530050	00	0.00	N	2	3150
387	20230830	30750	31000	31000	30200	88032	2687403300	00	0.00	N	2	150
388	20230829	30600	30100	30800	29950	86414	2623202850	00	0.00	N	2	200
389	20230828	30400	31000	31100	30300	84967	2597629100	00	0.00	N	5	-300
390	20230825	30700	30500	31000	30150	63026	1925088000	00	0.00	N	3	0
391	20230824	30700	30850	31350	30200	99024	3050357700	00	0.00	N	2	150
392	20230823	30550	31450	31450	30400	82053	2522968450	00	0.00	N	5	-750
393	20230822	31300	30650	31700	29800	130421	4033556550	00	0.00	N	2	600
394	20230821	30700	30000	31750	29700	93658	2893824700	00	0.00	N	2	700
395	20230818	30000	29300	30800	29300	158787	4775492100	00	0.00	N	2	400
396	20230817	29600	30050	30300	29450	158712	4728899050	00	0.00	N	5	-650
397	20230816	30250	31850	31900	30200	333399	10194304700	00	0.00	N	5	-2050
398	20230814	32300	33500	34200	31600	230408	7442178100	00	0.00	N	5	-1650
399	20230811	33950	34000	34450	32500	187868	6301433600	00	0.00	N	5	-350
400	20230810	34300	34450	34900	32700	229399	7726968950	00	0.00	N	5	-400
401	20230809	34700	32950	35050	32950	379300	13038537650	00	0.00	N	2	1950
402	20230808	32750	33400	34200	32050	211673	6926764750	00	0.00	N	5	-600
403	20230807	33350	33000	35450	32750	434444	14742236200	00	0.00	N	2	650
404	20230804	32700	33550	34200	32050	911904	29111659200	00	0.00	N	5	-500
405	20230803	33200	31450	34500	31350	279685	9307397800	00	0.00	N	2	1400
406	20230802	31800	34050	35750	30900	536407	17933895400	00	0.00	N	5	-1050
407	20230801	32850	34900	34900	31900	335628	11163319250	00	0.00	N	5	-400
408	20230731	33250	33000	33650	32250	152339	5019832700	00	0.00	N	5	-50
409	20230728	33300	31800	34450	30200	621688	20084821600	00	0.00	N	2	1350
410	20230727	31950	34850	35300	31150	464309	15245039450	00	0.00	N	5	-2700
411	20230726	34650	36200	36400	33500	283080	9902894800	00	0.00	N	5	-1800
412	20230725	36450	36700	37100	35350	210971	7664605000	00	0.00	N	5	-700
413	20230724	37150	39200	39850	35300	508115	18885989250	00	0.00	N	5	-1950
414	20230721	39100	36400	39700	35950	771972	29747176000	00	0.00	N	2	2100
415	20230720	37000	35900	37100	34500	722745	26107236300	00	0.00	N	2	600
416	20230719	36400	32000	37150	29800	2240593	77599715550	00	0.00	N	2	7800
417	20230718	28600	27750	28850	26900	67385	1882047600	00	0.00	N	2	1000
418	20230717	27600	28650	28800	27550	49438	1381296650	00	0.00	N	5	-1100
419	20230714	28700	27700	29200	27450	88110	2503750800	00	0.00	N	2	1600
420	20230713	27100	26850	27200	26600	38504	1034962900	00	0.00	N	2	200
421	20230712	26900	26950	27450	26650	58774	1588384250	00	0.00	N	5	-150
422	20230711	27050	27300	27550	26300	87047	2324857200	00	0.00	N	5	-250
423	20230710	27300	27100	27950	26950	36505	1002219000	00	0.00	N	2	250
424	20230707	27050	27450	27850	26950	43339	1180565300	00	0.00	N	5	-400
425	20230706	27450	28450	28600	27250	80583	2235178250	00	0.00	N	5	-950
426	20230705	28400	28850	29050	28100	47127	1347558900	00	0.00	N	5	-600
427	20230704	29000	29200	29400	28500	35919	1040277650	00	0.00	N	2	100
428	20230703	28900	28700	29350	28100	51850	1482801300	00	0.00	N	5	-100
429	20230630	29000	28800	29350	27700	41753	1204086750	00	0.00	N	2	150
430	20230629	28850	30150	30150	28600	63622	1841336800	00	0.00	N	5	-850
431	20230628	29700	29350	30350	29050	84240	2506040200	00	0.00	N	2	500
432	20230627	29200	29850	30200	28900	59478	1744148950	00	0.00	N	5	-650
433	20230626	29850	30000	30200	29000	118761	3538561850	00	0.00	N	2	850
434	20230623	29000	28100	29350	27850	108896	3148120250	00	0.00	N	2	1000
435	20230622	28000	28350	28900	28000	54554	1551340500	00	0.00	N	5	-800
436	20230621	28800	28400	29100	28100	50123	1431686050	00	0.00	N	2	150
437	20230620	28650	28300	29450	28250	63705	1832514750	00	0.00	N	2	50
438	20230619	28600	28400	29000	28050	58846	1671743000	00	0.00	N	5	-50
439	20230616	28650	26850	28950	26850	136805	3884492800	00	0.00	N	2	1250
440	20230615	27400	27150	27550	26650	51269	1388159400	00	0.00	N	2	100
441	20230614	27300	26350	28350	26300	157387	4345064350	00	0.00	N	2	950
442	20230613	26350	26950	27000	26000	87457	2316326450	00	0.00	N	5	-200
443	20230612	26550	25150	26800	24900	105458	2768476400	00	0.00	N	2	1400
444	20230609	25150	24300	25550	24100	74599	1873997850	00	0.00	N	2	800
445	20230608	24350	24600	24850	24150	29134	714569800	00	0.00	N	5	-400
446	20230607	24750	24350	25000	24050	45058	1106996700	00	0.00	N	2	450
447	20230605	24300	24650	25000	24150	44687	1095150550	00	0.00	N	5	-350
448	20230602	24650	24250	25100	23800	95156	2336918000	00	0.00	N	2	600
449	20230601	24050	23200	24150	23100	41263	981887100	00	0.00	N	2	650
450	20230531	23400	23850	24000	23200	51734	1216459400	00	0.00	N	5	-500
451	20230530	23900	23500	24250	23200	71097	1689085400	00	0.00	N	2	400
452	20230526	23500	23700	23950	23200	51081	1204134700	00	0.00	N	5	-200
453	20230525	23700	23950	24250	23400	64299	1525230250	00	0.00	N	5	-250
454	20230524	23950	24350	25200	23700	97535	2373325300	00	0.00	N	5	-750
455	20230523	24700	24250	25000	24100	146751	3615753500	00	0.00	N	2	750
456	20230522	23950	23850	24700	23450	81998	1983908700	00	0.00	N	2	250
457	20230519	23700	23200	23900	22850	82830	1943649750	00	0.00	N	2	500
458	20230518	23200	23000	23600	22900	88360	2056358000	00	0.00	N	2	200
459	20230517	23000	21400	23850	20600	275513	6341170550	00	0.00	N	2	1800
460	20230516	21200	21600	21850	21000	60510	1295108100	00	0.00	N	5	-400
461	20230515	21600	22100	22100	20250	84054	1796333200	00	0.00	N	5	-500
462	20230512	22100	23400	23400	21750	145350	3240931100	00	0.00	N	5	-1250
463	20230511	23350	22150	23600	21600	154925	3535980600	00	0.00	N	2	1500
464	20230510	21850	21850	22200	21450	97920	2140730000	00	0.00	N	3	0
465	20230509	21850	22000	22350	21400	81538	1773698700	00	0.00	N	5	-150
466	20230508	22000	22000	22650	21400	99650	2193459450	00	0.00	N	3	0
467	20230504	22000	22300	22900	21800	102464	2286090650	00	0.00	N	5	-300
468	20230503	22300	21050	22750	20950	397534	8777729450	00	0.00	N	2	1150
469	20230502	21150	20450	21350	20250	252175	5271767900	00	0.00	N	2	900
470	20230428	20250	19700	21600	19500	957516	19633152000	00	0.00	N	2	2250
471	20230427	18000	18200	18200	17830	65352	1180937040	00	0.00	N	5	-330
472	20230426	18330	18440	18470	17800	113848	2057239320	00	0.00	N	5	-110
473	20230425	18440	18800	18940	18320	41656	772716510	00	0.00	N	5	-420
474	20230424	18860	19150	19390	18700	39540	751460910	00	0.00	N	5	-420
475	20230421	19280	19350	19560	18700	60799	1161969140	00	0.00	N	5	-50
476	20230420	19330	19600	20150	19180	118121	2326231030	00	0.00	N	5	-200
477	20230419	19530	20000	20050	19510	106557	2105298890	00	0.00	N	5	-350
478	20230418	19880	18660	19880	18660	203020	3948708220	00	0.00	N	2	1220
479	20230417	18660	18450	18950	18450	59247	1105515130	00	0.00	N	2	210
480	20230414	18450	18740	18980	18450	58646	1096895400	00	0.00	N	5	-250
481	20230413	18700	17850	18860	17850	110071	2037698730	00	0.00	N	2	760
482	20230412	17940	18100	18200	17780	116727	2091940380	00	0.00	N	5	-90
483	20230411	18030	17740	18070	17650	39136	701863110	00	0.00	N	2	160
484	20230410	17870	18450	18460	17500	66526	1190088880	00	0.00	N	5	-460
485	20230407	18330	18900	19100	18310	76976	1423160160	00	0.00	N	5	-350
486	20230406	18680	18410	18680	18050	117778	2164852980	00	0.00	N	2	180
487	20230405	18500	18700	18830	18110	89217	1651290370	00	0.00	N	5	-110
488	20230404	18610	18220	18850	18220	232954	4327416470	00	0.00	N	2	920
489	20230403	17690	17500	18130	17450	181725	3229171350	00	0.00	N	2	320
490	20230331	17370	17310	17780	17200	181610	3170634430	00	0.00	N	2	90
491	20230330	17280	18330	18330	17200	288409	5016954400	00	0.00	N	5	-900
492	20230329	18180	18360	18430	18090	72031	1311419170	00	0.00	N	5	-130
493	20230328	18310	18400	18440	18070	43734	796738850	00	0.00	N	5	-100
494	20230327	18410	18400	18410	18150	12986	237867270	00	0.00	N	2	10
495	20230324	18400	18070	18450	18000	29488	537259020	00	0.00	N	2	330
496	20230323	18070	18030	18200	17970	18242	329973810	00	0.00	N	5	-10
497	20230322	18080	18390	18580	18070	35408	643168820	00	0.00	N	5	-310
498	20230321	18390	18540	18800	18020	71120	1300431480	00	0.00	N	5	-150
499	20230320	18540	18640	18810	18540	16871	314683250	00	0.00	N	5	-110
500	20230317	18650	19320	19320	18560	43700	816355350	00	0.00	N	5	-670
501	20230316	19320	18720	19330	18400	48911	926396810	00	0.00	N	2	550
502	20230315	18770	18050	18850	18050	41926	781761540	00	0.00	N	2	960
503	20230314	17810	18330	18440	17810	42500	765689110	00	0.00	N	5	-520
504	20230313	18330	18400	18600	18110	28654	523488150	00	0.00	N	5	-280
505	20230310	18610	19440	19440	18570	51436	967259480	00	0.00	N	5	-880
506	20230309	19490	19500	19560	19290	20361	395293010	00	0.00	N	5	-10
507	20230308	19500	19580	19750	19260	23669	461175580	00	0.00	N	5	-90
508	20230307	19590	19460	19840	19460	54093	1061569310	00	0.00	N	3	0
509	20230306	19590	19700	19700	19390	31137	607026820	00	0.00	N	5	-110
510	20230303	19700	19380	19860	19330	40150	788351350	00	0.00	N	2	370
511	20230302	19330	19150	19530	19120	25896	500770750	00	0.00	N	2	60
512	20230228	19270	19250	19420	19100	30188	580870820	00	0.00	N	2	30
513	20230227	19240	19200	19310	19000	13985	267761270	00	0.00	N	5	-60
514	20230224	19300	19920	19920	19120	40846	796276980	00	0.00	N	5	-540
515	20230223	19840	19850	19940	19700	28899	573116180	00	0.00	N	5	-40
516	20230222	19880	19790	20300	19730	26505	529292700	00	0.00	N	2	30
517	20230221	19850	20050	20400	19790	26455	527757770	00	0.00	N	5	-350
518	20230220	20200	19900	20700	19890	43180	877407620	00	0.00	N	2	310
519	20230217	19890	19420	20500	19320	55678	1111972350	00	0.00	N	2	410
520	20230216	19480	19800	19800	19430	36023	702950080	00	0.00	N	5	-60
521	20230215	19540	20200	20450	19510	38947	772050740	00	0.00	N	5	-810
522	20230214	20350	20350	20500	20050	26910	546183600	00	0.00	N	2	50
523	20230213	20300	19730	20550	19500	75607	1517396200	00	0.00	N	2	570
524	20230210	19730	19840	19980	19580	38823	767223300	00	0.00	N	5	-160
525	20230209	19890	20400	20650	19720	101990	2035088830	00	0.00	N	5	-510
526	20230208	20400	20350	20950	20100	35841	729205000	00	0.00	N	2	50
527	20230207	20350	20650	20750	20300	35728	731446050	00	0.00	N	5	-250
528	20230206	20600	20600	20850	20350	23729	487707300	00	0.00	N	5	-300
529	20230203	20900	21100	21200	20700	37863	792576850	00	0.00	N	5	-200
530	20230202	21100	19600	21250	19600	154214	3194864870	00	0.00	N	2	1470
531	20230201	19630	19660	20000	19500	55116	1087052250	00	0.00	N	5	-20
532	20230131	19650	19990	20250	19500	66283	1312300970	00	0.00	N	5	-330
533	20230130	19980	21000	21250	19980	72562	1470377250	00	0.00	N	5	-1020
534	20230127	21000	21300	21550	20900	59513	1249662100	00	0.00	N	5	-350
535	20230126	21350	20900	21650	20800	105004	2234278800	00	0.00	N	2	450
536	20230125	20900	20400	21050	20200	43315	900220300	00	0.00	N	2	500
537	20230120	20400	20600	20850	20400	18469	379355500	00	0.00	N	5	-250
538	20230119	20650	19950	20950	19950	60968	1254629900	00	0.00	N	2	650
539	20230118	20000	20150	20450	19750	51482	1036516250	00	0.00	N	2	50
540	20230117	19950	21350	21600	19500	109017	2216999950	00	0.00	N	5	-1300
541	20230116	21250	21300	21500	20950	31918	676925650	00	0.00	N	5	-50
542	20230113	21300	21350	21600	20800	40628	859497550	00	0.00	N	5	-50
543	20230112	21350	21700	21900	21000	56699	1215282400	00	0.00	N	3	0
544	20230111	21350	20400	21450	20350	63525	1332641700	00	0.00	N	2	900
545	20230110	20450	20400	20650	20150	23833	485795750	00	0.00	N	2	50
546	20230109	20400	20550	20900	20150	59849	1223198050	00	0.00	N	5	-300
547	20230106	20700	20400	21300	20400	66220	1382959050	00	0.00	N	2	100
548	20230105	20600	20850	21100	20450	45322	938538550	00	0.00	N	5	-400
549	20230104	21000	19800	21200	19800	122775	2563704650	00	0.00	N	2	850
550	20230103	20150	19750	20550	19650	38378	776782950	00	0.00	N	2	100
551	20230102	20050	20800	20800	19850	38792	779260300	00	0.00	N	5	-400
552	20221229	20450	20500	20750	20050	32752	666027800	00	0.00	N	5	-100
553	20221228	20550	20400	21150	20250	81848	1701753950	02	0.00	N	2	50
554	20221227	20500	19950	20950	19800	135498	2780504150	00	0.00	N	2	400
555	20221226	20100	19650	20250	18900	121664	2389758700	00	0.00	N	2	800
556	20221223	19300	18050	19550	18050	154171	2944684550	00	0.00	N	2	600
557	20221222	18700	18700	19100	18450	60451	1137686100	00	0.00	N	2	50
558	20221221	18650	19200	19350	18600	124042	2343687400	00	0.00	N	5	-650
559	20221220	19300	19050	20050	18950	197082	3840308600	00	0.00	N	2	50
560	20221219	19250	18150	22000	18000	1058911	21572330550	00	0.00	N	2	1100
561	20221216	18150	18450	18550	18100	34281	627370550	00	0.00	N	5	-450
562	20221215	18600	18550	18950	18550	11322	212124100	00	0.00	N	2	50
563	20221214	18550	18750	18800	18300	17845	330878150	00	0.00	N	5	-200
564	20221213	18750	18550	19100	18450	38045	716707150	00	0.00	N	2	200
565	20221212	18550	18050	18600	18050	19840	363973050	00	0.00	N	2	500
566	20221209	18050	18250	18250	17850	23659	427465550	00	0.00	N	5	-50
567	20221208	18100	18250	18650	17850	26811	486963000	00	0.00	N	5	-350
568	20221207	18450	18650	18650	18200	16460	303412150	00	0.00	N	5	-200
569	20221206	18650	18900	19150	18200	36248	675481200	00	0.00	N	5	-400
570	20221205	19050	19150	19250	18700	14206	270193850	00	0.00	N	5	-50
571	20221202	19100	19600	19600	19100	23225	447540800	00	0.00	N	5	-200
572	20221201	19300	19600	19600	18950	55107	1065780450	00	0.00	N	2	300
573	20221130	19000	19100	19250	18900	19546	372794400	00	0.00	N	2	100
574	20221129	18900	18350	19350	18350	83252	1586583450	00	0.00	N	2	350
575	20221128	18550	19000	19250	18500	32414	606486700	00	0.00	N	5	-300
576	20221125	18850	18950	19000	18550	25576	479789750	00	0.00	N	3	0
577	20221124	18850	18600	19250	18300	108670	2042213100	00	0.00	N	2	650
578	20221123	18200	18300	18550	17800	53659	976546500	00	0.00	N	2	250
579	20221122	17950	17850	18700	17850	71852	1320148250	00	0.00	N	5	-100
580	20221121	18050	17850	18450	17550	55859	1006047950	00	0.00	N	2	200
581	20221118	17850	18250	18650	17850	96743	1753178550	00	0.00	N	5	-350
582	20221117	18200	17100	18350	17050	157515	2829817500	00	0.00	N	2	1200
583	20221116	17000	17150	17150	16700	44052	743966700	00	0.00	N	2	50
584	20221115	16950	17000	17000	16750	35471	599302250	00	0.00	N	5	-50
585	20221114	17000	17200	17200	16850	43635	742582200	00	0.00	N	5	-50
586	20221111	17050	17450	17700	16950	68078	1174979250	00	0.00	N	5	-100
587	20221110	17150	16600	17350	16450	74963	1279136800	00	0.00	N	2	450
588	20221109	16700	16900	16950	16600	44885	750822600	00	0.00	N	5	-250
589	20221108	16950	16600	17000	16450	48206	806936850	00	0.00	N	2	450
590	20221107	16500	16500	16600	16200	50998	834688850	00	0.00	N	3	0
591	20221104	16500	16600	16650	16000	61536	999886650	00	0.00	N	3	0
592	20221103	16500	16950	17100	16150	127065	2106606950	00	0.00	N	5	-650
593	20221102	17150	17400	17400	17050	74418	1279772500	00	0.00	N	5	-100
594	20221101	17250	17750	17750	17050	65168	1118952050	00	0.00	N	5	-200
595	20221031	17450	18100	18100	17400	28940	508270600	00	0.00	N	5	-250
596	20221028	17700	17700	18400	17550	63719	1142896050	00	0.00	N	2	250
597	20221027	17450	17250	17600	17150	36141	625584200	00	0.00	N	2	200
598	20221026	17250	17400	17600	16900	43431	746870150	00	0.00	N	5	-150
599	20221025	17400	17750	17900	17150	33645	584523750	00	0.00	N	5	-200
600	20221024	17600	18100	18250	17550	40152	715944950	00	0.00	N	5	-350
601	20221021	17950	17450	18350	17250	43417	775174600	00	0.00	N	2	800
602	20221020	17150	17600	17950	17100	40028	694590250	00	0.00	N	5	-500
603	20221019	17650	18250	18300	17650	35393	637180850	00	0.00	N	5	-500
604	20221018	18150	18150	18400	17500	59778	1071305500	00	0.00	N	2	200
605	20221017	17950	18650	18650	17850	43914	796227000	00	0.00	N	5	-950
606	20221014	18900	17450	19000	17200	63446	1162703200	00	0.00	N	2	1950
607	20221013	16950	17250	17600	16800	40438	693106700	00	0.00	N	5	-500
608	20221012	17450	17000	17650	17000	35936	621408200	00	0.00	N	2	450
609	20221011	17000	18200	18200	17000	57434	1001368250	00	0.00	N	5	-1500
610	20221007	18500	18600	19000	18200	32329	596346150	00	0.00	N	5	-100
611	20221006	18600	18550	18700	18250	21782	403655050	00	0.00	N	2	200
612	20221005	18400	19300	19300	18000	51874	962342800	00	0.00	N	5	-750
613	20221004	19150	18700	19150	18250	25728	481942150	00	0.00	N	2	750
614	20220930	18400	18000	19100	17600	42350	775275150	00	0.00	N	2	100
615	20220929	18300	19100	19200	18100	31564	588059950	00	0.00	N	5	-450
616	20220928	18750	18950	19200	18000	46817	865015400	00	0.00	N	5	-200
617	20220927	18950	18100	19100	18050	79984	1484303800	00	0.00	N	2	900
618	20220926	18050	19650	19950	17850	143870	2669783550	00	0.00	N	5	-2000
619	20220923	20050	20700	21100	19850	94903	1936998650	00	0.00	N	5	-550
620	20220922	20600	20750	21350	20500	55353	1150974500	00	0.00	N	5	-700
621	20220921	21300	20300	21650	20200	134156	2839951850	00	0.00	N	2	650
622	20220920	20650	20150	20900	20150	40737	836008650	00	0.00	N	2	550
623	20220919	20100	21300	21300	20000	70632	1447090350	00	0.00	N	5	-1200
624	20220916	21300	22550	22550	21200	103549	2250755300	00	0.00	N	5	-1100
625	20220915	22400	21000	22450	20750	273823	5986254800	00	0.00	N	2	1650
626	20220914	20750	19900	20800	19550	46806	946375150	00	0.00	N	2	300
627	20220913	20450	20900	21100	20100	56591	1156040650	00	0.00	N	2	150
628	20220908	20300	19950	21000	19700	84840	1737327550	00	0.00	N	2	450
629	20220907	19850	19950	20300	19450	83161	1654972500	00	0.00	N	2	100
630	20220906	19750	19550	19900	19350	45655	896532000	00	0.00	N	2	600
631	20220905	19150	19600	20000	18950	55117	1065980650	00	0.00	N	5	-450
632	20220902	19600	19550	19950	19400	36209	709998100	00	0.00	N	2	200
633	20220901	19400	19800	19900	19250	33569	656487500	00	0.00	N	5	-400
634	20220831	19800	19600	20050	19450	67861	1342060250	00	0.00	N	2	250
635	20220830	19550	18350	19700	18350	68796	1322413950	00	0.00	N	2	1150
636	20220829	18400	18450	18650	18150	57643	1061289400	00	0.00	N	5	-600
637	20220826	19000	20000	20200	18850	94249	1831337150	00	0.00	N	5	-550
638	20220825	19550	19400	19800	18800	53100	1028422600	00	0.00	N	2	300
639	20220824	19250	19050	19450	18650	43343	827509600	00	0.00	N	2	200
640	20220823	19050	18950	19500	18700	50241	958277950	00	0.00	N	5	-150
641	20220822	19200	19350	19650	19100	43054	831820700	00	0.00	N	5	-450
642	20220819	19650	20450	20450	19550	68521	1351047800	00	0.00	N	5	-800
643	20220818	20450	19900	20600	19550	75692	1532891550	00	0.00	N	2	550
644	20220817	19900	21400	21500	19750	96109	1940676400	00	0.00	N	5	-1400
645	20220816	21300	20400	21300	20400	45838	963694500	00	0.00	N	2	750
646	20220812	20550	21500	21700	20550	88502	1850480550	00	0.00	N	5	-1150
647	20220811	21700	21800	22200	21300	88628	1930446300	00	0.00	N	2	100
648	20220810	21600	20900	22100	20450	171328	3712075300	00	0.00	N	2	700
649	20220809	20900	21050	21300	20400	85296	1771878200	00	0.00	N	5	-450
650	20220808	21350	20150	21450	20000	101370	2108543100	00	0.00	N	2	1100
651	20220805	20250	21050	21100	20150	71602	1467905600	00	0.00	N	5	-900
652	20220804	21150	21600	21650	20800	87964	1861826100	00	0.00	N	5	-300
653	20220803	21450	20000	21650	19950	212131	4477719150	00	0.00	N	2	1400
654	20220802	20050	19900	20350	19750	75350	1506842300	00	0.00	N	5	-200
655	20220801	20250	20400	20450	19700	110107	2204573950	00	0.00	N	5	-150
656	20220729	20400	20050	20600	20050	164509	3354490400	00	0.00	N	2	350
657	20220728	20050	20050	20100	19200	118483	2329031150	00	0.00	N	2	50
658	20220727	20000	20050	20200	19650	41227	821017200	00	0.00	N	5	-50
659	20220726	20050	20400	20500	20000	44616	903012050	00	0.00	N	5	-200
660	20220725	20250	20750	21250	20050	114459	2347762600	00	0.00	N	5	-500
661	20220722	20750	19600	21000	19600	241970	4954768250	00	0.00	N	2	1150
662	20220721	19600	19100	19950	19050	90069	1759842800	00	0.00	N	2	300
663	20220720	19300	19700	19750	19200	88662	1716448550	00	0.00	N	5	-500
664	20220719	19800	19500	19850	19100	75058	1464964350	00	0.00	N	2	300
665	20220718	19500	20250	20300	19200	176452	3456514300	00	0.00	N	5	-750
666	20220715	20250	19800	20400	19500	260246	5204277550	00	0.00	N	2	500
667	20220714	19750	18550	19750	18300	399079	7718018950	00	0.00	N	2	1200
668	20220713	18550	18350	18850	18250	149517	2773832150	00	0.00	N	2	200
669	20220712	18350	17550	18750	17550	326580	5996216950	00	0.00	N	2	650
670	20220711	17700	17800	18000	17350	148299	2631587600	00	0.00	N	2	700
671	20220708	17000	16800	17200	16600	28637	484845850	00	0.00	N	2	300
672	20220707	16700	16450	16900	16350	21112	351358450	00	0.00	N	2	100
673	20220706	16600	17150	17250	16200	81681	1360409700	00	0.00	N	5	-550
674	20220705	17150	16950	17300	16800	23370	398878350	00	0.00	N	2	50
675	20220704	17100	16900	17150	16550	45357	767247700	00	0.00	N	2	500
676	20220701	16600	17650	17800	16550	74822	1274680500	00	0.00	N	5	-1050
677	20220630	17650	17600	18150	17500	57231	1022823800	00	0.00	N	5	-100
678	20220629	17750	17800	17900	17450	44421	786094550	00	0.00	N	5	-100
679	20220628	17850	17250	18000	17100	198552	3514827550	00	0.00	N	2	1200
680	20220627	16650	16700	16750	16250	44362	729882200	00	0.00	N	2	200
681	20220624	16450	16050	16450	16000	29552	481862850	00	0.00	N	2	450
682	20220623	16000	15850	16400	15600	48005	767622950	00	0.00	N	2	150
683	20220622	15850	17100	17100	15800	87078	1411609000	00	0.00	N	5	-1000
684	20220621	16850	17550	17950	16650	72055	1244311250	00	0.00	N	5	-550
685	20220620	17400	17300	17850	17200	54017	946901900	00	0.00	N	3	0
686	20220617	17400	16800	17450	16700	46918	802141750	00	0.00	N	2	300
687	20220616	17100	17600	17850	17100	32985	579195300	00	0.00	N	5	-250
688	20220615	17350	17850	17950	17250	55239	966311450	00	0.00	N	5	-450
689	20220614	17800	17050	18200	16950	172569	3083644850	00	0.00	N	2	450
690	20220613	17350	17500	17700	17100	41165	711818450	00	0.00	N	5	-400
691	20220610	17750	17550	17900	17550	25364	449895100	00	0.00	N	3	0
692	20220609	17750	18050	18250	17650	50074	895279050	00	0.00	N	5	-550
693	20220608	18300	18050	18800	17900	70601	1301574750	00	0.00	N	2	200
694	20220607	18100	18050	18300	18000	26442	479276100	00	0.00	N	5	-50
695	20220603	18150	18800	18800	18000	63374	1166520250	00	0.00	N	5	-600
696	20220602	18750	18050	19150	17800	158728	2973783350	00	0.00	N	2	650
697	20220531	18100	18300	18400	18000	41736	757493550	00	0.00	N	5	-300
698	20220530	18400	17450	18450	17400	106119	1924052250	00	0.00	N	2	1250
699	20220527	17150	17200	17450	16950	15275	261030750	00	0.00	N	2	50
700	20220526	17100	17500	17800	17050	31312	542505700	00	0.00	N	5	-400
701	20220525	17500	17600	17750	17300	19303	337412100	00	0.00	N	5	-50
702	20220524	17550	18000	18000	17500	22074	389612900	00	0.00	N	5	-450
703	20220523	18000	17900	18250	17550	40170	721271900	00	0.00	N	2	100
704	20220520	17900	17250	18000	17200	41782	740613700	00	0.00	N	2	600
705	20220519	17300	17000	17550	16900	62794	1078271800	00	0.00	N	5	-100
706	20220518	17400	17450	17850	17250	63724	1118775150	00	0.00	N	2	300
707	20220517	17100	17350	17350	17050	25017	430238700	00	0.00	N	5	-250
708	20220516	17350	17900	17900	17200	44990	784065000	00	0.00	N	5	-400