KissMeData/001270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	27100	26900	27200	26550	2376	64428400	00	0.00	N	2	200
3	20250422	26900	26300	26900	26000	6179	163771375	00	0.00	N	2	650
4	20250421	26250	25800	26700	25800	11812	309697675	00	0.00	N	2	450
5	20250418	25800	25700	26350	25400	10423	269856100	00	0.00	N	2	100
6	20250417	25700	25800	26150	25400	15698	404181325	00	0.00	N	5	-150
7	20250416	25850	25050	26300	24900	17044	433474000	00	0.00	N	2	750
8	20250415	25100	25800	25950	25100	13166	335362900	00	0.00	N	5	-600
9	20250414	25700	26150	26900	25700	21874	573159600	00	0.00	N	5	-500
10	20250411	26200	25500	26600	25300	2368	61563750	00	0.00	N	2	700
11	20250410	25500	25250	25700	24750	14066	353530100	00	0.00	N	2	650
12	20250409	24850	24950	25450	24600	2381	59811900	00	0.00	N	5	-400
13	20250408	25250	24800	25650	24750	799	19877900	00	0.00	N	2	450
14	20250407	24800	25550	26100	24550	5124	128122350	00	0.00	N	5	-900
15	20250404	25700	25800	26200	25150	7846	201240200	00	0.00	N	5	-200
16	20250403	25900	25900	26550	25650	3845	99985600	00	0.00	N	3	0
17	20250402	25900	25900	26250	25350	4288	110876050	02	0.00	N	5	-850
18	20250401	26750	26600	26900	26600	965	25839050	00	0.00	N	2	150
19	20250331	26600	27000	27000	26600	845	22580350	00	0.00	N	5	-400
20	20250328	27000	27050	27050	26900	785	21156300	00	0.00	N	5	-50
21	20250327	27050	26850	27050	26850	1940	52459200	00	0.00	N	2	100
22	20250326	26950	26850	27000	26650	1483	39726950	00	0.00	N	2	100
23	20250325	26850	26900	26950	26850	212	5701125	00	0.00	N	5	-200
24	20250324	27050	26850	27350	26850	1150	31075950	00	0.00	N	2	100
25	20250321	26950	27050	27250	26800	2741	74005850	00	0.00	N	5	-100
26	20250320	27050	26700	27450	26700	3636	98484700	00	0.00	N	2	100
27	20250319	26950	26800	26950	26750	565	15166375	00	0.00	N	3	0
28	20250318	26950	26950	26950	26800	1585	42648850	00	0.00	N	3	0
29	20250317	26950	26750	27350	26750	4395	118525700	00	0.00	N	2	150
30	20250314	26800	26800	27100	26700	1881	50494250	00	0.00	N	5	-50
31	20250313	26850	26750	27150	26750	1651	44574900	00	0.00	N	5	-150
32	20250312	27000	27100	27100	26750	284	7628225	00	0.00	N	2	200
33	20250311	26800	27300	27350	26700	604	16322600	00	0.00	N	3	0
34	20250310	26800	27200	27450	26750	794	21466400	00	0.00	N	5	-50
35	20250307	26850	26850	27150	26800	1651	44428750	00	0.00	N	5	-50
36	20250306	26900	26800	27400	26800	5772	156082425	00	0.00	N	2	100
37	20250305	26800	26600	27000	26600	893	23971600	00	0.00	N	5	-50
38	20250304	26850	26500	27200	26500	2532	68150550	00	0.00	N	3	0
39	20250228	26850	26950	27050	26850	688	18508450	00	0.00	N	5	-400
40	20250227	27250	26750	27250	26750	703	19027850	00	0.00	N	2	250
41	20250226	27000	26800	27200	26750	1886	50610250	00	0.00	N	2	50
42	20250225	26950	27200	27350	26900	1361	36851000	00	0.00	N	5	-300
43	20250224	27250	27100	27350	26850	5351	144618250	00	0.00	N	2	150
44	20250221	27100	27050	27150	26850	2877	77892450	00	0.00	N	3	0
45	20250220	27100	27100	27100	26850	4049	109041900	00	0.00	N	2	150
46	20250219	26950	27100	27250	26750	4039	108952450	00	0.00	N	2	100
47	20250218	26850	26950	27400	26700	3445	92845200	00	0.00	N	5	-150
48	20250217	27000	26700	27500	26550	9000	242976800	00	0.00	N	2	200
49	20250214	26800	26800	27200	26800	1167	31341150	00	0.00	N	5	-150
50	20250213	26950	27300	27300	26800	1345	36328600	00	0.00	N	5	-150
51	20250212	27100	27300	27300	26850	2809	76359050	00	0.00	N	5	-100
52	20250211	27200	26750	27450	26750	3386	91557250	00	0.00	N	2	150
53	20250210	27050	27050	27400	26850	4726	128684150	00	0.00	N	5	-250
54	20250207	27300	26650	27300	26650	4232	114288400	00	0.00	N	2	350
55	20250206	26950	27150	27300	26850	4912	133163700	00	0.00	N	5	-200
56	20250205	27150	27200	27450	26850	9499	257740250	00	0.00	N	5	-150
57	20250204	27300	27200	27500	27100	545	14874350	00	0.00	N	3	0
58	20250203	27300	27150	27500	27050	790	21569300	00	0.00	N	5	-150
59	20250131	27450	27350	27500	27350	592	16215100	00	0.00	N	2	100
60	20250124	27350	27050	27550	27050	474	13021100	00	0.00	N	3	0
61	20250123	27350	27000	27450	27000	856	23376050	00	0.00	N	3	0
62	20250122	27350	27350	27450	27150	412	11268850	00	0.00	N	5	-50
63	20250121	27400	27050	27400	27050	551	15058950	00	0.00	N	2	50
64	20250120	27350	27200	27500	27000	989	27028850	00	0.00	N	3	0
65	20250117	27350	27350	27400	27200	381	10402850	00	0.00	N	3	0
66	20250116	27350	26950	27550	26950	2338	63941950	00	0.00	N	2	50
67	20250115	27300	27050	27400	27050	417	11411350	00	0.00	N	5	-100
68	20250114	27400	27150	27400	27150	704	19221550	00	0.00	N	2	50
69	20250113	27350	27100	27450	27000	817	22288300	00	0.00	N	5	-100
70	20250110	27450	27750	27750	27200	1388	38092300	00	0.00	N	5	-350
71	20250109	27800	27700	27800	27250	634	17374150	00	0.00	N	2	100
72	20250108	27700	27150	27700	27150	233	6400850	00	0.00	N	2	150
73	20250107	27550	27100	27650	27100	432	11795900	00	0.00	N	2	50
74	20250106	27500	27250	27650	27250	806	22106900	00	0.00	N	5	-50
75	20250103	27550	27200	27650	27200	849	23327900	00	0.00	N	5	-50
76	20250102	27600	27050	27600	27050	498	13584650	00	0.00	N	2	300
77	20241230	27300	26850	27450	26800	4067	110454750	00	0.00	N	2	200
78	20241227	27100	26800	27650	26800	2813	76051750	00	0.00	N	2	50
79	20241226	27050	27200	27700	27050	3384	93351700	00	0.00	N	5	-250
80	20241224	27300	26900	27500	26700	1261	34177500	00	0.00	N	2	400
81	20241223	26900	27050	27050	26700	2258	60602850	00	0.00	N	5	-100
82	20241220	27000	26400	27000	26350	2443	65395950	00	0.00	N	2	600
83	20241219	26400	26050	26800	26050	1102	29180800	00	0.00	N	5	-150
84	20241218	26550	26550	26800	26150	3211	85162500	00	0.00	N	3	0
85	20241217	26550	26400	26550	26100	443	11627200	00	0.00	N	2	250
86	20241216	26300	26400	26550	26300	255	6744750	00	0.00	N	5	-100
87	20241213	26400	26750	26750	26150	1402	36960100	00	0.00	N	5	-350
88	20241212	26750	26350	26750	25700	1594	41916500	00	0.00	N	2	850
89	20241211	25900	25650	26350	25450	11750	302614300	00	0.00	N	2	450
90	20241210	25450	25600	26000	25200	11683	297306300	00	0.00	N	5	-150
91	20241209	25600	26100	26100	25250	6641	169502600	00	0.00	N	5	-500
92	20241206	26100	26000	26250	25500	8283	213630200	00	0.00	N	2	100
93	20241205	26000	26750	26750	25700	3496	90644150	00	0.00	N	5	-450
94	20241204	26450	26100	26800	26100	3693	97226100	00	0.00	N	2	50
95	20241203	26400	25950	26500	25700	1622	41937800	00	0.00	N	2	600
96	20241202	25800	26350	26350	25500	4100	105930450	00	0.00	N	5	-350
97	20241129	26150	26200	26650	26100	4616	121262150	00	0.00	N	5	-200
98	20241128	26350	26200	26700	26150	2939	77490400	00	0.00	N	2	350
99	20241127	26000	27900	27900	25950	45468	1221093900	00	0.00	N	5	-1950
100	20241126	27950	28000	28000	27700	441	12240200	00	0.00	N	2	100
101	20241125	27850	28000	28000	27700	855	23815000	00	0.00	N	3	0
102	20241122	27850	28000	28000	27650	580	16118650	00	0.00	N	5	-50
103	20241121	27900	27700	28050	27600	7583	211298550	00	0.00	N	2	300
104	20241120	27600	27600	27750	27600	388	10734450	00	0.00	N	2	50
105	20241119	27550	27550	27700	27350	3190	87831250	00	0.00	N	2	250
106	20241118	27300	27850	28000	27300	8674	239211150	00	0.00	N	5	-800
107	20241115	28100	27750	28100	27650	3173	88216650	00	0.00	N	2	100
108	20241114	28000	27950	28300	27400	6000	167520300	00	0.00	N	3	0
109	20241113	28000	27500	28000	27450	3946	109496800	00	0.00	N	2	150
110	20241112	27850	28400	28400	27700	1596	44319350	00	0.00	N	5	-50
111	20241111	27900	27850	28800	27400	4615	128558200	00	0.00	N	3	0
112	20241108	27900	27950	28050	27700	4474	124412800	00	0.00	N	2	100
113	20241107	27800	28650	30500	27800	17800	514131050	00	0.00	N	2	50
114	20241106	27750	28300	28300	27500	11371	315472050	00	0.00	N	3	0
115	20241105	27750	27850	28000	27750	2848	79112050	00	0.00	N	3	0
116	20241104	27750	27950	28350	27750	7536	210858750	00	0.00	N	5	-300
117	20241101	28050	28150	28250	27700	3432	95644400	00	0.00	N	2	100
118	20241031	27950	28500	28500	27500	3566	99607150	00	0.00	N	2	200
119	20241030	27750	27500	28600	27500	3739	104246050	00	0.00	N	5	-50
120	20241029	27800	27750	28200	27750	5455	151863050	00	0.00	N	2	50
121	20241028	27750	28600	29900	26950	11987	333321600	00	0.00	N	2	200
122	20241025	27550	27750	28350	27200	4173	115117550	00	0.00	N	2	50
123	20241024	27500	27950	28400	27250	2946	81856200	00	0.00	N	5	-450
124	20241023	27950	28850	28850	27750	6830	191843200	00	0.00	N	5	-150
125	20241022	28100	28400	28700	28100	4995	141451800	00	0.00	N	5	-550
126	20241021	28650	28750	28750	28150	4539	129193800	00	0.00	N	3	0
127	20241018	28650	28850	28850	28150	3202	91390150	00	0.00	N	2	150
128	20241017	28500	28650	29050	28500	4643	133150900	00	0.00	N	5	-400
129	20241016	28900	28800	29600	28500	6360	182705800	00	0.00	N	2	100
130	20241015	28800	28800	28800	28550	982	28176750	00	0.00	N	3	0
131	20241014	28800	28800	29150	28350	7033	202086350	00	0.00	N	3	0
132	20241011	28800	28750	29400	28600	4233	122359900	00	0.00	N	5	-200
133	20241010	29000	29850	29850	28850	1147	33394400	00	0.00	N	5	-100
134	20241008	29100	29100	29900	28400	4910	141909700	00	0.00	N	2	250
135	20241007	28850	29200	29500	28700	10526	305479850	00	0.00	N	5	-350
136	20241004	29200	29350	29450	28950	4877	142183000	00	0.00	N	5	-200
137	20241002	29400	28600	29400	28550	9937	286907550	00	0.00	N	2	500
138	20240930	28900	29250	29450	28700	6696	194502500	00	0.00	N	5	-400
139	20240927	29300	28800	29750	28250	5062	147148950	00	0.00	N	2	700
140	20240926	28600	28550	28950	28500	2731	78206500	00	0.00	N	2	50
141	20240925	28550	29050	29250	28250	10815	309841700	00	0.00	N	5	-550
142	20240924	29100	28650	29150	28350	5611	162328000	00	0.00	N	2	550
143	20240923	28550	28350	28600	28100	2082	59288950	00	0.00	N	2	150
144	20240920	28400	27900	28450	27750	8411	235754550	00	0.00	N	2	650
145	20240919	27750	27800	28050	27500	5971	165444650	00	0.00	N	5	-100
146	20240913	27850	27400	28050	27250	6417	177761450	00	0.00	N	2	450
147	20240912	27400	27300	27700	27200	3469	94859900	00	0.00	N	2	50
148	20240911	27350	27450	27550	27200	13880	378472900	00	0.00	N	5	-100
149	20240910	27450	27500	27850	27350	7813	215554000	00	0.00	N	5	-50
150	20240909	27500	27650	27650	27250	10461	286778650	00	0.00	N	5	-200
151	20240906	27700	27750	27750	27200	4727	129752750	00	0.00	N	5	-50
152	20240905	27750	27300	27950	27250	6912	189850900	00	0.00	N	2	450
153	20240904	27300	27950	28000	27200	12606	344985600	00	0.00	N	5	-900
154	20240903	28200	27250	28300	27150	9951	278768950	00	0.00	N	2	950
155	20240902	27250	27050	27500	27050	2067	56272200	00	0.00	N	2	150
156	20240830	27100	27400	27600	27100	5242	143162500	00	0.00	N	5	-100
157	20240829	27200	27250	27350	27000	3575	96892200	00	0.00	N	2	50
158	20240828	27150	27200	27600	26900	6871	186727800	00	0.00	N	2	150
159	20240827	27000	26850	27200	26850	4323	116688750	00	0.00	N	5	-50
160	20240826	27050	27200	27600	26750	6236	169290050	00	0.00	N	2	50
161	20240823	27000	27100	27150	26750	2163	58152950	00	0.00	N	3	0
162	20240822	27000	27650	27650	26800	4321	117316600	00	0.00	N	5	-600
163	20240821	27600	26200	27650	26200	3738	100792700	00	0.00	N	2	1400
164	20240820	26200	26150	26300	25700	3801	98768800	00	0.00	N	2	150
165	20240819	26050	26100	26250	25700	1789	46540600	00	0.00	N	5	-50
166	20240816	26100	26850	27200	25850	20068	525859450	00	0.00	N	5	-1100
167	20240814	27200	26950	27450	26800	2066	56062500	00	0.00	N	3	0
168	20240813	27200	26850	27450	26600	3036	81932600	00	0.00	N	2	350
169	20240812	26850	26300	27200	25900	4246	113327850	00	0.00	N	2	500
170	20240809	26350	26450	27250	25800	11941	318950100	00	0.00	N	2	150
171	20240808	26200	25650	26600	25550	6029	157994900	00	0.00	N	2	300
172	20240807	25900	25600	26100	25150	11316	291217950	00	0.00	N	2	500
173	20240806	25400	24300	25450	24300	10305	257797500	00	0.00	N	2	1150
174	20240805	24250	25500	25800	23600	7497	188787250	00	0.00	N	5	-1550
175	20240802	25800	26400	26400	25450	17258	445113450	00	0.00	N	5	-600
176	20240801	26400	26200	26600	26150	5691	150134500	00	0.00	N	5	-250
177	20240731	26650	25100	26750	24800	4970	128968800	00	0.00	N	2	1750
178	20240730	24900	25200	25200	24900	572	14359450	00	0.00	N	5	-300
179	20240729	25200	25250	25350	24900	4295	107941800	00	0.00	N	2	50
180	20240726	25150	24950	25300	24850	3080	77233900	00	0.00	N	5	-100
181	20240725	25250	24950	25600	24800	3996	100135950	00	0.00	N	5	-200
182	20240724	25450	25200	25500	25000	18960	478784300	00	0.00	N	2	200
183	20240723	25250	25150	25350	25050	9386	236967750	00	0.00	N	2	100
184	20240722	25150	25100	25150	25000	157	3940450	00	0.00	N	2	50
185	20240719	25100	25300	25550	25100	3803	95996300	00	0.00	N	5	-400
186	20240718	25500	25300	25650	25150	2339	59355850	00	0.00	N	5	-50
187	20240717	25550	25400	25750	25350	1680	42879300	00	0.00	N	5	-200
188	20240716	25750	25750	27000	25500	3567	91879100	00	0.00	N	3	0
189	20240715	25750	26150	26200	25550	5025	129455750	00	0.00	N	5	-350
190	20240712	26100	26200	26300	25800	1151	29961900	00	0.00	N	2	50
191	20240711	26050	26100	26300	25750	4591	119317950	00	0.00	N	5	-50
192	20240710	26100	26200	26900	25450	10575	275573000	00	0.00	N	5	-100
193	20240709	26200	26000	26400	25800	2496	65204250	00	0.00	N	3	0
194	20240708	26200	26100	26450	25350	1595	41463050	00	0.00	N	5	-150
195	20240705	26350	25800	26700	25700	3150	82385650	00	0.00	N	2	550
196	20240704	25800	25450	26100	25200	4823	123382700	00	0.00	N	2	550
197	20240703	25250	25050	25400	25000	744	18686200	00	0.00	N	2	50
198	20240702	25200	25300	25400	25050	694	17499900	00	0.00	N	5	-150
199	20240701	25350	25300	25350	25050	465	11752300	00	0.00	N	3	0
200	20240628	25350	25450	25450	25100	108	2732150	00	0.00	N	3	0
201	20240627	25350	25050	25350	25000	254	6404400	00	0.00	N	2	50
202	20240626	25300	25000	25400	25000	651	16400700	00	0.00	N	2	50
203	20240625	25250	25100	25250	24850	422	10595650	00	0.00	N	2	150
204	20240624	25100	25000	25200	24850	10135	254589150	00	0.00	N	5	-50
205	20240621	25150	25100	25300	25000	1447	36312500	00	0.00	N	3	0
206	20240620	25150	25450	25450	25000	1301	32822100	00	0.00	N	5	-150
207	20240619	25300	25150	25400	25050	2515	63545950	00	0.00	N	2	150
208	20240618	25150	24850	25200	24850	7586	189730800	00	0.00	N	2	200
209	20240617	24950	25050	25050	24800	328	8143350	00	0.00	N	5	-100
210	20240614	25050	24850	25200	24700	644	16189400	00	0.00	N	2	200
211	20240613	24850	25350	25450	24750	1636	41128500	00	0.00	N	5	-50
212	20240612	24900	24700	25300	24700	1327	33174100	00	0.00	N	2	100
213	20240611	24800	25000	25550	24500	835	20742450	00	0.00	N	5	-250
214	20240610	25050	25550	25550	24950	13797	345042350	00	0.00	N	5	-250
215	20240607	25300	24800	25350	24800	8948	224582700	00	0.00	N	2	250
216	20240605	25050	25150	25150	24900	915	22929500	00	0.00	N	5	-100
217	20240604	25150	24450	25200	24450	921	22922450	00	0.00	N	2	450
218	20240603	24700	24100	24800	24100	475	11663150	00	0.00	N	2	400
219	20240531	24300	24200	24800	24200	964	23673950	00	0.00	N	5	-100
220	20240530	24400	25050	25050	24050	1303	31731400	00	0.00	N	3	0
221	20240529	24400	23700	25200	23500	1693	40869150	00	0.00	N	2	700
222	20240528	23700	23400	23800	23400	964	22785100	00	0.00	N	2	100
223	20240527	23600	23650	24350	23500	2933	69409500	00	0.00	N	5	-250
224	20240524	23850	23950	24350	23350	1281	30574350	00	0.00	N	5	-300
225	20240523	24150	24550	24700	24150	1638	39951050	00	0.00	N	5	-500
226	20240522	24650	24700	24950	24450	998	24667850	00	0.00	N	5	-150
227	20240521	24800	24900	24950	24500	767	19034600	00	0.00	N	2	100
228	20240520	24700	24300	24900	24300	1023	25186700	00	0.00	N	2	350
229	20240517	24350	24700	24700	24350	2760	67995500	00	0.00	N	5	-350
230	20240516	24700	24700	24700	24500	1571	38772850	00	0.00	N	2	50
231	20240514	24650	24550	24650	24350	222	5441400	00	0.00	N	2	100
232	20240513	24550	24450	24600	24350	285	6987850	00	0.00	N	2	100
233	20240510	24450	24500	24700	24400	1747	42896600	00	0.00	N	5	-50
234	20240509	24500	24650	24700	24250	326	7959450	00	0.00	N	5	-100
235	20240508	24600	24350	24800	24200	1013	24922150	00	0.00	N	2	250
236	20240507	24350	24200	24700	24000	1479	35834350	00	0.00	N	5	-50
237	20240503	24400	23800	24750	23800	1875	45424500	00	0.00	N	2	600
238	20240502	23800	24250	24300	23750	2391	57161100	00	0.00	N	5	-450
239	20240430	24250	24150	24700	23900	1722	41664750	00	0.00	N	2	100
240	20240429	24150	24100	24700	24000	1668	40329400	00	0.00	N	2	350
241	20240426	23800	23550	24200	23550	7980	190672600	00	0.00	N	2	100
242	20240425	23700	24150	24200	23700	1543	36933100	00	0.00	N	5	-450
243	20240424	24150	24150	24150	23850	368	8862150	00	0.00	N	2	250
244	20240423	23900	24150	24150	23900	539	12929050	00	0.00	N	5	-200
245	20240422	24100	23400	24100	23300	1343	31791100	00	0.00	N	2	800
246	20240419	23300	23550	23600	22900	709	16391550	00	0.00	N	5	-200
247	20240418	23500	22750	23500	22750	1985	45906550	00	0.00	N	2	750
248	20240417	22750	22850	22850	22450	733	16554200	00	0.00	N	2	300
249	20240416	22450	22900	22900	22250	152	3412300	00	0.00	N	5	-200
250	20240415	22650	22750	24100	22400	2723	62583700	00	0.00	N	5	-250
251	20240412	22900	23600	23600	22000	2743	62791350	00	0.00	N	5	-650
252	20240411	23550	23750	24150	23550	512	12145650	00	0.00	N	5	-200
253	20240409	23750	24100	24150	23500	1170	27860100	00	0.00	N	3	0
254	20240408	23750	23750	24100	23450	1908	45347950	00	0.00	N	3	0
255	20240405	23750	23950	24150	23750	494	11785600	00	0.00	N	5	-450
256	20240404	24200	23500	24300	23500	2400	57593800	00	0.00	N	2	350
257	20240403	23850	24000	24200	23650	2413	57899900	00	0.00	N	5	-150
258	20240402	24000	24300	24300	23500	2337	55829450	00	0.00	N	5	-250
259	20240401	24250	24200	24550	23950	4935	118883000	00	0.00	N	5	-350
260	20240329	24600	24700	25000	24350	1118	27495800	00	0.00	N	5	-50
261	20240328	24650	25200	25200	23750	9684	236776300	02	0.00	N	5	-1350
262	20240327	26000	26000	26200	25500	10638	274137450	00	0.00	N	2	50
263	20240326	25950	26100	26350	25900	3800	99507100	00	0.00	N	5	-300
264	20240325	26250	26350	26900	26100	1924	50813500	00	0.00	N	5	-100
265	20240322	26350	26200	26700	26100	588	15500850	00	0.00	N	2	250
266	20240321	26100	25800	26950	25800	2579	67366650	00	0.00	N	2	300
267	20240320	25800	25750	26050	25700	2190	56458000	00	0.00	N	2	100
268	20240319	25700	25800	26050	25500	7690	197595500	00	0.00	N	5	-400
269	20240318	26100	26050	26100	25800	3255	84305300	00	0.00	N	5	-200
270	20240315	26300	26600	26600	25900	1284	33551200	00	0.00	N	5	-150
271	20240314	26450	26300	26900	26250	3363	88875300	00	0.00	N	2	300
272	20240313	26150	25950	26600	25950	5193	136028800	00	0.00	N	2	100
273	20240312	26050	26100	26200	25600	2658	68880950	00	0.00	N	5	-50
274	20240311	26100	26200	26550	25550	4724	121374100	00	0.00	N	5	-100
275	20240308	26200	27350	27350	26000	16491	435345650	00	0.00	N	5	-1050
276	20240307	27250	27050	27300	26750	2767	74821600	00	0.00	N	2	200
277	20240306	27050	26950	27300	26700	3302	88972900	00	0.00	N	2	100
278	20240305	26950	26500	27300	26350	10399	281431550	00	0.00	N	2	300
279	20240304	26650	26500	26750	26300	2425	64568700	00	0.00	N	2	150
280	20240229	26500	26250	26500	25900	2384	62847150	00	0.00	N	2	400
281	20240228	26100	26000	26250	25650	3600	92625650	00	0.00	N	2	100
282	20240227	26000	25950	26400	25700	4096	106821200	00	0.00	N	2	300
283	20240226	25700	26600	26600	25400	7358	188899550	00	0.00	N	5	-900
284	20240223	26600	26350	26900	26000	3603	95508900	00	0.00	N	2	200
285	20240222	26400	26400	26600	26100	1914	50532300	00	0.00	N	3	0
286	20240221	26400	26300	26500	25600	8475	221281800	00	0.00	N	3	0
287	20240220	26400	26050	26400	25350	8793	227635800	00	0.00	N	2	350
288	20240219	26050	24750	26050	24750	12162	311414700	00	0.00	N	2	1300
289	20240216	24750	24100	25450	24050	9380	230932900	00	0.00	N	2	650
290	20240215	24100	24800	24950	24100	12123	294341000	00	0.00	N	5	-700
291	20240214	24800	25050	25050	24400	5048	125028700	00	0.00	N	5	-250
292	20240213	25050	24850	25450	24500	9807	246376850	00	0.00	N	2	150
293	20240208	24900	24850	25000	24650	10040	248942100	00	0.00	N	2	50
294	20240207	24850	24450	24900	23950	4368	106717600	00	0.00	N	2	400
295	20240206	24450	24000	25300	23850	9156	224421350	00	0.00	N	2	200
296	20240205	24250	24500	24550	23400	16393	392736550	00	0.00	N	5	-50
297	20240202	24300	24850	25150	23850	19746	480285100	00	0.00	N	5	-50
298	20240201	24350	24100	25450	23600	20536	510797150	00	0.00	N	2	250
299	20240131	24100	24500	24550	23500	14594	347348400	00	0.00	N	5	-450
300	20240130	24550	22950	25150	22950	59196	1448116250	00	0.00	N	2	1700
301	20240129	22850	22450	22900	22400	4278	97007200	00	0.00	N	2	400
302	20240126	22450	22350	22850	22250	6953	157169000	00	0.00	N	2	700
303	20240125	21750	21900	22000	21700	2114	45907200	00	0.00	N	2	50
304	20240124	21700	21900	22000	21700	1499	32657450	00	0.00	N	5	-100
305	20240123	21800	21900	22000	21800	663	14540850	00	0.00	N	3	0
306	20240122	21800	21800	21950	21750	824	18002500	00	0.00	N	2	50
307	20240119	21750	21750	21900	21650	1362	29592450	00	0.00	N	2	250
308	20240118	21500	21900	22300	21450	3891	84596150	00	0.00	N	5	-400
309	20240117	21900	22000	22000	21700	1875	40768500	00	0.00	N	5	-100
310	20240116	22000	22050	22100	21800	362	7960750	00	0.00	N	3	0
311	20240115	22000	22050	22100	21800	1311	28879400	00	0.00	N	3	0
312	20240112	22000	22050	22150	21700	1287	28373850	00	0.00	N	3	0
313	20240111	22000	21800	22050	21650	1256	27507100	00	0.00	N	2	350
314	20240110	21650	21700	22000	21600	223	4831500	00	0.00	N	5	-250
315	20240109	21900	21600	21900	21600	2308	50191000	00	0.00	N	2	300
316	20240108	21600	21500	21700	21500	562	12124200	00	0.00	N	2	100
317	20240105	21500	21450	21650	21450	7322	157806050	00	0.00	N	2	50
318	20240104	21450	21700	21700	21400	1389	29845100	00	0.00	N	3	0
319	20240103	21450	21700	21800	21450	2429	52260750	00	0.00	N	5	-250
320	20240102	21700	21700	21700	21550	1231	26704000	00	0.00	N	3	0
321	20231228	21700	21550	21750	21500	1123	24257000	00	0.00	N	2	150
322	20231227	21550	21550	21600	21450	1292	27845050	00	0.00	N	3	0
323	20231226	21550	21550	21550	21450	1286	27619350	00	0.00	N	3	0
324	20231222	21550	21700	21700	21400	2473	53255600	00	0.00	N	3	0
325	20231221	21550	21550	21750	21550	962	20794950	00	0.00	N	5	-50
326	20231220	21600	21650	21650	21450	1656	35594300	00	0.00	N	2	50
327	20231219	21550	21600	21700	21450	1287	27858150	00	0.00	N	5	-50
328	20231218	21600	21700	21700	21500	816	17593300	00	0.00	N	5	-50
329	20231215	21650	21750	21850	21600	766	16624750	00	0.00	N	5	-100
330	20231214	21750	21750	21900	21750	224	4878500	00	0.00	N	2	50
331	20231213	21700	21550	22050	21550	2098	45689450	00	0.00	N	2	150
332	20231212	21550	21550	22500	21500	5255	114713750	00	0.00	N	3	0
333	20231211	21550	21350	21550	21350	1155	24712600	00	0.00	N	2	250
334	20231208	21300	21500	21850	21300	4047	86805500	00	0.00	N	5	-50
335	20231207	21350	21900	22400	21350	7739	167824350	00	0.00	N	5	-300
336	20231206	21650	21750	22400	21650	4756	103830250	00	0.00	N	5	-100
337	20231205	21750	22000	22000	21750	962	20951600	00	0.00	N	3	0
338	20231204	21750	22100	22200	21750	2230	49103700	00	0.00	N	5	-350
339	20231201	22100	22100	22100	21950	98	2163500	00	0.00	N	2	150
340	20231130	21950	22300	22300	21950	657	14596950	00	0.00	N	5	-350
341	20231129	22300	22300	22450	21950	1056	23342900	00	0.00	N	3	0
342	20231128	22300	22100	22300	22100	360	7982900	00	0.00	N	2	200
343	20231127	22100	22350	22350	22100	455	10084850	00	0.00	N	3	0
344	20231124	22100	22350	22650	22100	1688	37691400	00	0.00	N	5	-250
345	20231123	22350	22200	22350	22100	676	14982650	00	0.00	N	2	50
346	20231122	22300	22200	22400	22200	738	16462550	00	0.00	N	2	100
347	20231121	22200	22200	22350	22200	208	4620950	00	0.00	N	3	0
348	20231120	22200	22300	22350	22200	303	6744700	00	0.00	N	2	50
349	20231117	22150	22050	22250	22000	663	14651300	00	0.00	N	2	150
350	20231116	22000	21600	22300	21600	1754	38477550	00	0.00	N	2	400
351	20231115	21600	21500	22400	21500	3188	69590150	00	0.00	N	2	100
352	20231114	21500	21450	21700	21400	285	6165400	00	0.00	N	2	50
353	20231113	21450	21350	21800	21350	1424	30857900	00	0.00	N	2	100
354	20231110	21350	21400	21600	21100	830	17705700	00	0.00	N	2	250
355	20231109	21100	21200	21950	21100	3651	78153200	00	0.00	N	5	-300
356	20231108	21400	21400	21600	21200	665	14218750	00	0.00	N	3	0
357	20231107	21400	21400	21400	21150	560	11868600	00	0.00	N	2	250
358	20231106	21150	21100	21750	21100	3711	79081700	00	0.00	N	2	100
359	20231103	21050	21400	21850	21050	3482	74531600	00	0.00	N	5	-150
360	20231102	21200	21100	21200	21000	1083	22924950	00	0.00	N	2	50
361	20231101	21150	21100	21800	21100	2445	52038350	00	0.00	N	2	50
362	20231031	21100	21500	21750	21050	588	12462050	00	0.00	N	5	-400
363	20231030	21500	21400	21750	21400	633	13564050	00	0.00	N	2	150
364	20231027	21350	21200	21350	21100	498	10563600	00	0.00	N	2	150
365	20231026	21200	21550	21550	21100	600	12779850	00	0.00	N	5	-350
366	20231025	21550	21550	21600	21300	402	8637600	00	0.00	N	3	0
367	20231024	21550	20950	21650	19710	3351	70327420	00	0.00	N	2	600
368	20231023	20950	21100	21650	20950	1702	36214800	00	0.00	N	5	-150
369	20231020	21100	21450	21600	21050	535	11415400	00	0.00	N	5	-350
370	20231019	21450	21800	21800	21450	888	19165600	00	0.00	N	5	-350
371	20231018	21800	21800	21800	21600	340	7388550	00	0.00	N	3	0
372	20231017	21800	21400	22500	21250	1232	26774300	00	0.00	N	2	400
373	20231016	21400	21100	21550	21050	872	18524350	00	0.00	N	2	350
374	20231013	21050	21050	21700	21050	2297	48790750	00	0.00	N	3	0
375	20231012	21050	21500	22400	21050	4715	101271000	00	0.00	N	5	-400
376	20231011	21450	21600	21850	21450	1642	35410400	00	0.00	N	5	-150
377	20231010	21600	21650	21900	21550	432	9373950	00	0.00	N	5	-50
378	20231006	21650	21600	21950	21600	198	4304100	00	0.00	N	2	100
379	20231005	21550	21450	21950	21450	296	6425750	00	0.00	N	2	150
380	20231004	21400	21650	21650	21400	809	17424600	00	0.00	N	5	-250
381	20230927	21650	21850	21900	21650	744	16229000	00	0.00	N	5	-200
382	20230926	21850	21700	22100	21700	292	6383150	00	0.00	N	5	-50
383	20230925	21900	22000	22000	21700	286	6251700	00	0.00	N	5	-100
384	20230922	22000	21950	22050	21850	992	21756350	00	0.00	N	3	0
385	20230921	22000	22100	22200	21600	701	15360450	00	0.00	N	3	0
386	20230920	22000	22000	22300	22000	389	8588150	00	0.00	N	3	0
387	20230919	22000	22200	22400	22000	2543	56305850	00	0.00	N	5	-200
388	20230918	22200	22400	22400	22000	834	18454500	00	0.00	N	5	-100
389	20230915	22300	22050	22350	21900	1360	30104800	00	0.00	N	2	250
390	20230914	22050	22000	22050	21900	463	10181700	00	0.00	N	2	50
391	20230913	22000	22200	22200	21900	774	17065750	00	0.00	N	5	-50
392	20230912	22050	22100	22100	22000	727	16029650	00	0.00	N	3	0
393	20230911	22050	21900	22050	21900	646	14177350	00	0.00	N	2	150
394	20230908	21900	21950	22300	21650	4626	101086800	00	0.00	N	5	-50
395	20230907	21950	21800	22000	21800	760	16620650	00	0.00	N	2	150
396	20230906	21800	21900	22050	21800	658	14446750	00	0.00	N	5	-100
397	20230905	21900	21750	22000	21700	836	18186700	00	0.00	N	2	200
398	20230904	21700	22100	22100	21650	634	13866550	00	0.00	N	3	0
399	20230901	21700	21600	21900	21600	1970	42706250	00	0.00	N	5	-150
400	20230831	21850	22050	22150	21850	1119	24603950	00	0.00	N	5	-200
401	20230830	22050	22100	22200	22050	227	5008100	00	0.00	N	3	0
402	20230829	22050	22100	22700	21900	563	12493000	00	0.00	N	2	100
403	20230828	21950	21800	22000	21800	715	15623300	00	0.00	N	3	0
404	20230825	21950	22000	22000	21800	273	5971200	00	0.00	N	5	-100
405	20230824	22050	21950	22400	21900	707	15688450	00	0.00	N	5	-150
406	20230823	22200	22400	22550	22200	226	5060200	00	0.00	N	5	-200
407	20230822	22400	22450	22450	21900	1302	28713450	00	0.00	N	2	50
408	20230821	22350	22200	23000	22000	568	12782550	00	0.00	N	2	150
409	20230818	22200	22250	22450	22200	335	7453050	00	0.00	N	5	-300
410	20230817	22500	23300	23350	21000	4869	108160650	00	0.00	N	5	-200
411	20230816	22700	22350	22750	22050	2725	60981000	00	0.00	N	2	350
412	20230814	22350	22300	22700	22300	1917	43005650	00	0.00	N	2	50
413	20230811	22300	22100	22400	21950	1462	32594250	00	0.00	N	2	350
414	20230810	21950	21900	22000	21750	1484	32511150	00	0.00	N	2	50
415	20230809	21900	21750	21900	21700	275	5982250	00	0.00	N	2	200
416	20230808	21700	21700	22350	21600	1045	22769000	00	0.00	N	3	0
417	20230807	21700	21500	21700	21400	1850	39861150	00	0.00	N	2	300
418	20230804	21400	21350	21500	21200	1109	23638300	00	0.00	N	5	-100
419	20230803	21500	21250	21500	21200	852	18178550	00	0.00	N	2	200
420	20230802	21300	21500	21600	21250	1420	30237400	00	0.00	N	5	-200
421	20230801	21500	21900	22000	21500	1529	33142200	00	0.00	N	5	-400
422	20230731	21900	22850	22850	21600	2149	47143850	00	0.00	N	5	-100
423	20230728	22000	21700	22400	21600	942	20559200	00	0.00	N	2	400
424	20230727	21600	21250	21950	21250	761	16358850	00	0.00	N	2	350
425	20230726	21250	21350	21400	21000	2154	45713750	00	0.00	N	5	-100
426	20230725	21350	21400	21500	21350	503	10760800	00	0.00	N	5	-50
427	20230724	21400	21350	21450	21200	1392	29754300	00	0.00	N	2	50
428	20230721	21350	21400	21400	21050	1070	22792450	00	0.00	N	2	50
429	20230720	21300	21400	21450	21150	1913	40840600	00	0.00	N	2	200
430	20230719	21100	21400	21400	21100	434	9187150	00	0.00	N	5	-100
431	20230718	21200	21250	21350	21200	380	8084800	00	0.00	N	3	0
432	20230717	21200	21350	21400	21200	280	5978800	00	0.00	N	5	-150
433	20230714	21350	21250	21400	21200	479	10196200	00	0.00	N	2	150
434	20230713	21200	21300	21400	21200	641	13636150	00	0.00	N	5	-100
435	20230712	21300	21000	21500	21000	661	14000550	00	0.00	N	2	300
436	20230711	21000	21350	21400	21000	663	14090550	00	0.00	N	5	-350
437	20230710	21350	21450	21500	21350	543	11621850	00	0.00	N	5	-100
438	20230707	21450	21400	21450	21000	1237	26356500	00	0.00	N	2	50
439	20230706	21400	21000	21400	20800	1186	24943500	00	0.00	N	2	400
440	20230705	21000	21350	21450	20500	3065	64209050	00	0.00	N	5	-350
441	20230704	21350	21350	21400	20750	1366	28932500	00	0.00	N	3	0
442	20230703	21350	21400	21400	21300	522	11168100	00	0.00	N	2	50
443	20230630	21300	21650	21800	21100	1914	40746750	00	0.00	N	2	150
444	20230629	21150	21900	21900	21150	1319	28421900	00	0.00	N	5	-450
445	20230628	21600	21550	21900	21450	472	10202950	00	0.00	N	2	50
446	20230627	21550	21500	21600	21250	407	8742000	00	0.00	N	2	250
447	20230626	21300	21050	21300	20900	798	16809200	00	0.00	N	2	250
448	20230623	21050	20950	21400	20850	528	11078300	00	0.00	N	3	0
449	20230622	21050	20950	21100	20900	205	4306150	00	0.00	N	2	100
450	20230621	20950	21150	21450	20900	1669	35192250	00	0.00	N	5	-250
451	20230620	21200	21850	21900	21200	2256	48573400	00	0.00	N	5	-650
452	20230619	21850	22500	22550	21050	3794	82850350	00	0.00	N	5	-700
453	20230616	22550	22500	23000	22350	3085	69731600	00	0.00	N	2	200
454	20230615	22350	22100	22850	22100	4304	97062450	00	0.00	N	2	200
455	20230614	22150	22200	22250	21900	5962	132144450	00	0.00	N	5	-50
456	20230613	22200	22350	22350	21900	1703	37632600	00	0.00	N	2	300
457	20230612	21900	21750	22450	21700	3342	73572600	00	0.00	N	2	150
458	20230609	21750	21800	21800	21550	206	4464850	00	0.00	N	2	100
459	20230608	21650	21400	22050	21400	1279	27794050	00	0.00	N	2	250
460	20230607	21400	20700	22450	20700	10053	218596250	00	0.00	N	2	550
461	20230605	20850	20600	21000	20550	1483	30742600	00	0.00	N	2	250
462	20230602	20600	20550	20700	20550	254	5239450	00	0.00	N	5	-100
463	20230601	20700	20350	21800	20350	5261	109800100	00	0.00	N	2	350
464	20230531	20350	20600	21100	20150	3508	72279800	00	0.00	N	2	150
465	20230530	20200	20400	20600	20150	1125	22897950	00	0.00	N	5	-200
466	20230526	20400	20450	20500	20400	713	14553950	00	0.00	N	3	0
467	20230525	20400	20400	20500	20300	508	10362750	00	0.00	N	3	0
468	20230524	20400	20400	20500	20350	637	12992650	00	0.00	N	2	50
469	20230523	20350	20400	20450	20350	597	12177900	00	0.00	N	5	-50
470	20230522	20400	20400	20500	20200	631	12848100	00	0.00	N	3	0
471	20230519	20400	20350	20400	20150	1040	21094750	00	0.00	N	2	50
472	20230518	20350	20300	20350	20250	1171	23751750	00	0.00	N	2	100
473	20230517	20250	20300	21400	20000	1230	24892700	00	0.00	N	2	50
474	20230516	20200	20250	20250	19960	462	9291260	00	0.00	N	2	250
475	20230515	19950	19940	20050	19940	647	12918550	00	0.00	N	2	10
476	20230512	19940	20000	20300	19940	762	15225680	00	0.00	N	5	-60
477	20230511	20000	20100	20200	19980	475	9549530	00	0.00	N	5	-100
478	20230510	20100	20000	20150	19950	615	12310710	00	0.00	N	2	100
479	20230509	20000	20400	20400	19990	544	10927760	00	0.00	N	5	-150
480	20230508	20150	20000	20200	20000	1603	32160700	00	0.00	N	2	150
481	20230504	20000	19970	20350	19970	683	13654050	00	0.00	N	2	30
482	20230503	19970	19820	20250	19820	219	4383650	00	0.00	N	2	60
483	20230502	19910	19890	19990	19880	1501	29898040	00	0.00	N	2	20
484	20230428	19890	19850	19950	19850	724	14393300	00	0.00	N	2	40
485	20230427	19850	19830	19850	19820	696	13809270	00	0.00	N	5	-30
486	20230426	19880	19840	19900	19750	666	13219940	00	0.00	N	2	40
487	20230425	19840	20050	20050	19800	885	17564960	00	0.00	N	5	-130
488	20230424	19970	20000	20100	19970	1423	28454670	00	0.00	N	5	-30
489	20230421	20000	20200	20200	19990	895	17980440	00	0.00	N	5	-200
490	20230420	20200	20200	20300	20000	876	17659150	00	0.00	N	3	0
491	20230419	20200	19970	20200	19900	2412	48251520	00	0.00	N	2	230
492	20230418	19970	19900	20000	19870	794	15813990	00	0.00	N	2	20
493	20230417	19950	20000	20100	19950	3471	69395340	00	0.00	N	5	-50
494	20230414	20000	19900	20150	19900	554	11079650	00	0.00	N	2	70
495	20230413	19930	19920	20000	19910	527	10500440	00	0.00	N	2	10
496	20230412	19920	19800	20000	19800	802	15972610	00	0.00	N	2	120
497	20230411	19800	19780	19970	19650	762	15080340	00	0.00	N	2	20
498	20230410	19780	19860	19860	19560	993	19578680	00	0.00	N	5	-80
499	20230407	19860	19780	20400	19740	942	18880290	00	0.00	N	2	60
500	20230406	19800	19780	20400	19750	1465	29376570	00	0.00	N	5	-10
501	20230405	19810	19800	19810	19720	346	6844420	00	0.00	N	2	20
502	20230404	19790	19610	19980	19580	334	6584650	00	0.00	N	2	180
503	20230403	19610	19740	19800	19520	1990	39145300	00	0.00	N	5	-140
504	20230331	19750	19770	19930	19450	2548	50086340	00	0.00	N	5	-10
505	20230330	19760	19800	20000	19690	1726	34340730	00	0.00	N	5	-40
506	20230329	19800	19790	20000	19610	1511	29924630	00	0.00	N	2	10
507	20230328	19790	19670	20300	19580	1523	30221340	00	0.00	N	2	130
508	20230327	19660	19950	19950	19640	3193	62783510	00	0.00	N	5	-110
509	20230324	19770	20100	20150	19770	1042	20737160	00	0.00	N	5	-10
510	20230323	19780	19890	19890	19680	353	6954990	00	0.00	N	2	100
511	20230322	19680	19460	19700	19280	3526	68786130	00	0.00	N	2	210
512	20230321	19470	19990	20000	19410	4402	85805370	00	0.00	N	5	-30
513	20230320	19500	19630	19990	19410	1228	24007230	00	0.00	N	5	-130
514	20230317	19630	19650	19700	19630	896	17627110	00	0.00	N	5	-20
515	20230316	19650	19770	19770	19650	247	4866950	00	0.00	N	5	-120
516	20230315	19770	19720	19820	19720	844	16702950	00	0.00	N	2	50
517	20230314	19720	20050	20050	19720	1589	31634290	00	0.00	N	5	-280
518	20230313	20000	20150	20150	19900	2434	48656560	00	0.00	N	5	-150
519	20230310	20150	20350	21000	19500	3006	60608190	00	0.00	N	5	-200
520	20230309	20350	20350	20500	20250	924	18858850	00	0.00	N	5	-50
521	20230308	20400	20700	20700	20350	1222	24935700	00	0.00	N	5	-200
522	20230307	20600	20150	21100	20000	2865	58574950	00	0.00	N	2	450
523	20230306	20150	20150	20500	20000	1751	35523000	00	0.00	N	2	50
524	20230303	20100	20300	20300	20000	3647	73225200	00	0.00	N	2	110
525	20230302	19990	20000	20000	19940	930	18566680	00	0.00	N	5	-10
526	20230228	20000	20200	20250	19950	1087	21818150	00	0.00	N	5	-150
527	20230227	20150	19940	20150	19940	2068	41343870	00	0.00	N	2	210
528	20230224	19940	19550	19980	19550	3707	73387860	00	0.00	N	2	390
529	20230223	19550	19510	19700	19280	2217	43236420	00	0.00	N	2	20
530	20230222	19530	19430	19590	19420	2265	44174270	00	0.00	N	2	100
531	20230221	19430	19300	19500	19300	1778	34456740	00	0.00	N	2	130
532	20230220	19300	19430	19520	19270	7907	152941770	00	0.00	N	5	-220
533	20230217	19520	19460	19570	19450	2410	47006400	00	0.00	N	2	70
534	20230216	19450	19550	19700	19350	4800	93564220	00	0.00	N	5	-100
535	20230215	19550	19670	19670	19550	2237	43832780	00	0.00	N	5	-90
536	20230214	19640	19420	19670	19390	4431	86589650	00	0.00	N	2	140
537	20230213	19500	19470	19620	19420	4610	89971540	00	0.00	N	5	-130
538	20230210	19630	19700	19830	19590	3126	61471630	00	0.00	N	5	-250
539	20230209	19880	19760	19900	19550	4792	94561710	00	0.00	N	2	230
540	20230208	19650	19510	19940	19400	6663	130822350	00	0.00	N	2	30
541	20230207	19620	19620	19620	19400	5038	98333640	00	0.00	N	3	0
542	20230206	19620	19700	19700	19380	6183	120765110	00	0.00	N	5	-80
543	20230203	19700	19900	20000	19700	6454	128033770	00	0.00	N	5	-200
544	20230202	19900	19540	23400	19060	79100	1643415850	00	0.00	N	2	850
545	20230201	19050	19010	19110	19000	2903	55212560	00	0.00	N	2	110
546	20230131	18940	19120	19120	18900	511	9693370	00	0.00	N	5	-60
547	20230130	19000	19150	19340	19000	997	19152990	00	0.00	N	5	-150
548	20230127	19150	18940	19150	18930	1849	35304090	00	0.00	N	2	110
549	20230126	19040	18920	19070	18800	695	13168980	00	0.00	N	2	120
550	20230125	18920	19000	19340	18800	233	4445200	00	0.00	N	5	-280
551	20230120	19200	19350	19500	19200	153	2963900	00	0.00	N	2	50
552	20230119	19150	18650	19750	18650	149	2847750	00	0.00	N	2	300
553	20230118	18850	19150	19150	18850	355	6728600	00	0.00	N	5	-250
554	20230117	19100	19050	20100	19000	5482	104983400	00	0.00	N	2	100
555	20230116	19000	18850	19200	18850	1127	21372200	00	0.00	N	2	150
556	20230113	18850	18900	18950	18650	1223	23070850	00	0.00	N	2	300
557	20230112	18550	18500	18850	18500	132	2450150	00	0.00	N	2	50
558	20230111	18500	18500	18650	18350	1155	21399800	00	0.00	N	5	-100
559	20230110	18600	18600	18700	18550	333	6197350	00	0.00	N	3	0
560	20230109	18600	18250	18800	18250	1675	31190450	00	0.00	N	2	350
561	20230106	18250	18050	18550	18050	666	12142650	00	0.00	N	2	50
562	20230105	18200	18400	18700	18150	2347	43211850	00	0.00	N	5	-100
563	20230104	18300	18450	18500	18200	6378	117303800	00	0.00	N	5	-150
564	20230103	18450	18000	18450	17600	2307	41465500	00	0.00	N	2	450
565	20230102	18000	18150	18200	17850	2845	51149400	00	0.00	N	5	-150
566	20221229	18150	18150	18400	17450	17235	305346950	00	0.00	N	3	0
567	20221228	18150	19000	19000	18150	6369	117779300	02	0.00	N	5	-1400
568	20221227	19550	19350	19750	19350	5823	114281550	00	0.00	N	2	150
569	20221226	19400	19250	19450	19150	6537	126419800	00	0.00	N	2	150
570	20221223	19250	19550	19900	19100	11250	217011000	00	0.00	N	5	-400
571	20221222	19650	19600	19650	19550	2178	42710450	00	0.00	N	2	50
572	20221221	19600	19650	19650	19350	4075	79654100	00	0.00	N	2	100
573	20221220	19500	19850	19850	19300	2285	44357000	00	0.00	N	5	-50
574	20221219	19550	19700	19900	19500	1153	22659550	00	0.00	N	5	-150
575	20221216	19700	19700	19850	19550	3738	73315300	00	0.00	N	5	-100
576	20221215	19800	19600	19800	19600	921	18171350	00	0.00	N	2	50
577	20221214	19750	19650	19800	19500	2644	52014300	00	0.00	N	2	250
578	20221213	19500	19400	19550	19400	1035	20150000	00	0.00	N	2	50
579	20221212	19450	19350	19650	19350	1300	25205650	00	0.00	N	2	100
580	20221209	19350	19300	19500	19100	5973	115008400	00	0.00	N	5	-50
581	20221208	19400	19500	19500	19100	2361	45491700	00	0.00	N	5	-50
582	20221207	19450	19450	19550	19200	2891	56078850	00	0.00	N	3	0
583	20221206	19450	19500	19750	19300	4429	86070650	00	0.00	N	5	-150
584	20221205	19600	19450	19600	19450	202	3941950	00	0.00	N	2	100
585	20221202	19500	19550	19700	19500	945	18477550	00	0.00	N	5	-50
586	20221201	19550	19350	19850	19350	2979	58336950	00	0.00	N	2	200
587	20221130	19350	19150	19600	18900	4909	94469600	00	0.00	N	2	200
588	20221129	19150	19200	19550	19100	4402	84628600	00	0.00	N	5	-250
589	20221128	19400	19300	19450	18950	3216	61812000	00	0.00	N	5	-100
590	20221125	19500	19500	19500	19150	2572	49849950	00	0.00	N	2	100
591	20221124	19400	19000	19450	18950	2719	52087050	00	0.00	N	2	450
592	20221123	18950	18850	18950	18800	1295	24433600	00	0.00	N	2	250
593	20221122	18700	18500	18850	18500	3154	59187850	00	0.00	N	2	50
594	20221121	18650	18500	18650	18450	1387	25728850	00	0.00	N	2	150
595	20221118	18500	18600	18700	18450	3769	69833550	00	0.00	N	5	-100
596	20221117	18600	19050	19050	18450	3902	72602900	00	0.00	N	5	-350
597	20221116	18950	18650	19250	18400	5583	103748350	00	0.00	N	2	300
598	20221115	18650	18500	18750	18450	3101	57610950	00	0.00	N	2	150
599	20221114	18500	18600	18750	18300	4182	77144950	00	0.00	N	5	-100
600	20221111	18600	18500	18750	18300	7590	140430400	00	0.00	N	2	300
601	20221110	18300	18400	18400	18150	3411	62034050	00	0.00	N	5	-100
602	20221109	18400	18150	18500	17950	5236	95066150	00	0.00	N	2	250
603	20221108	18150	18100	18150	17900	4327	77766650	00	0.00	N	2	100
604	20221107	18050	18050	18400	17900	4888	87916400	00	0.00	N	3	0
605	20221104	18050	18200	18300	17800	4820	86791750	00	0.00	N	5	-350
606	20221103	18400	18150	18400	17950	776	14137500	00	0.00	N	2	200
607	20221102	18200	18100	18250	18000	2937	53013000	00	0.00	N	2	100
608	20221101	18100	17950	18150	17800	3866	69258550	00	0.00	N	2	50
609	20221031	18050	18200	18250	17600	5698	101409000	00	0.00	N	5	-150
610	20221028	18200	18250	18250	17800	5186	93258150	00	0.00	N	5	-50
611	20221027	18250	18100	18250	17950	7254	131095350	00	0.00	N	2	300
612	20221026	17950	18650	19000	17600	23557	429145700	00	0.00	N	5	-700
613	20221025	18650	18800	19050	18450	6756	126555800	00	0.00	N	5	-150
614	20221024	18800	19400	19600	18750	17019	323521600	00	0.00	N	5	-600
615	20221021	19400	20000	20200	19400	5807	114322600	00	0.00	N	5	-850
616	20221020	20250	20450	20500	19900	8249	165539550	00	0.00	N	5	-450
617	20221019	20700	20550	20750	20500	562	11584450	00	0.00	N	2	100
618	20221018	20600	20700	20750	20200	13237	270888900	00	0.00	N	2	100
619	20221017	20500	21650	21900	20400	9165	191384650	00	0.00	N	5	-1150
620	20221014	21650	21300	21900	21300	1209	26004250	00	0.00	N	5	-50
621	20221013	21700	21700	21750	21150	2207	47257750	00	0.00	N	5	-150
622	20221012	21850	21600	21850	21450	226	4877250	00	0.00	N	2	100
623	20221011	21750	21850	22200	21600	1047	22845550	00	0.00	N	5	-100
624	20221007	21850	21450	22000	21400	497	10688750	00	0.00	N	2	450
625	20221006	21400	21300	21400	21250	168	3582150	00	0.00	N	2	50
626	20221005	21350	21450	21450	21100	425	9012550	00	0.00	N	5	-150
627	20221004	21500	20700	21500	20700	802	16877300	00	0.00	N	2	800
628	20220930	20700	21100	21150	20650	1276	26496000	00	0.00	N	5	-200
629	20220929	20900	20850	21050	20750	1152	24006450	00	0.00	N	5	-50
630	20220928	20950	20900	21050	20500	3133	65055700	00	0.00	N	2	50
631	20220927	20900	21300	21500	20850	2296	48581950	00	0.00	N	5	-650
632	20220926	21550	22200	22200	21400	2745	59726700	00	0.00	N	5	-650
633	20220923	22200	22550	22550	21900	728	16144850	00	0.00	N	5	-250
634	20220922	22450	22700	22850	22300	1036	23285500	00	0.00	N	5	-400
635	20220921	22850	22400	22900	22300	1674	37805750	00	0.00	N	2	450
636	20220920	22400	22400	22500	22250	591	13218000	00	0.00	N	3	0
637	20220919	22400	22350	22400	22050	890	19768150	00	0.00	N	2	50
638	20220916	22350	22100	22350	22100	387	8611150	00	0.00	N	3	0
639	20220915	22350	22350	22350	21800	1072	23757450	00	0.00	N	5	-100
640	20220914	22450	22250	22450	22100	717	15935900	00	0.00	N	2	200
641	20220913	22250	22200	22350	22200	636	14172500	00	0.00	N	2	50
642	20220908	22200	22350	22350	21950	620	13696400	00	0.00	N	5	-250
643	20220907	22450	22450	22450	22100	495	10976150	00	0.00	N	2	200
644	20220906	22250	22000	22300	22000	142	3142800	00	0.00	N	2	100
645	20220905	22150	22100	22400	21950	341	7530650	00	0.00	N	2	50
646	20220902	22100	22050	22100	22000	303	6689350	00	0.00	N	2	150
647	20220901	21950	22000	22250	21950	532	11709550	00	0.00	N	5	-100
648	20220831	22050	22000	22850	21700	537	11725700	00	0.00	N	2	50
649	20220830	22000	21950	22100	21850	261	5738000	00	0.00	N	3	0
650	20220829	22000	22250	22250	22000	1194	26364200	00	0.00	N	5	-250
651	20220826	22250	21800	22850	21800	227	5108300	00	0.00	N	2	350
652	20220825	21900	21800	22350	21800	344	7529700	00	0.00	N	2	100
653	20220824	21800	21600	22500	21550	869	18952000	00	0.00	N	2	300
654	20220823	21500	21050	22400	21050	1078	23849450	00	0.00	N	5	-500
655	20220822	22000	22200	22900	22000	1306	29007200	00	0.00	N	5	-200
656	20220819	22200	22400	22900	22000	1903	42357650	00	0.00	N	5	-250
657	20220818	22450	22450	22950	22350	294	6641300	00	0.00	N	3	0
658	20220817	22450	22650	22700	22450	538	12119300	00	0.00	N	5	-150
659	20220816	22600	22450	22800	22450	957	21521950	00	0.00	N	2	150
660	20220812	22450	22600	22700	22450	1245	28021050	00	0.00	N	5	-150
661	20220811	22600	22700	22700	22450	484	10925700	00	0.00	N	5	-200
662	20220810	22800	22600	22800	22400	231	5199350	00	0.00	N	2	200
663	20220809	22600	22500	22700	22500	359	8095350	00	0.00	N	2	100
664	20220808	22500	22600	22800	22300	477	10711150	00	0.00	N	2	150
665	20220805	22350	22200	23300	22200	157	3545450	00	0.00	N	2	150
666	20220804	22200	22300	22700	22200	534	11947800	00	0.00	N	5	-200
667	20220803	22400	22500	22500	22100	204	4560400	00	0.00	N	5	-200
668	20220802	22600	22400	22600	22250	131	2933150	00	0.00	N	2	100
669	20220801	22500	22450	22500	22150	508	11311200	00	0.00	N	2	200
670	20220729	22300	22150	22350	22050	574	12728250	00	0.00	N	2	250
671	20220728	22050	22100	22100	21800	83	1828450	00	0.00	N	2	100
672	20220727	21950	21700	21950	21700	398	8710450	00	0.00	N	2	50
673	20220726	21900	21900	21900	21700	228	4981350	00	0.00	N	2	100
674	20220725	21800	21650	21850	21650	1256	27304250	00	0.00	N	2	150
675	20220722	21650	21500	21650	21400	189	4072600	00	0.00	N	2	150
676	20220721	21500	21300	21500	21200	200	4280650	00	0.00	N	2	200
677	20220720	21300	21050	21350	21050	1502	31830750	00	0.00	N	2	250
678	20220719	21050	21050	21150	21000	1577	33153750	00	0.00	N	5	-200
679	20220718	21250	21300	21400	21000	10336	217301050	00	0.00	N	5	-50
680	20220715	21300	20950	21350	20850	452	9503650	00	0.00	N	2	200
681	20220714	21100	20900	21250	20900	387	8182900	00	0.00	N	2	50
682	20220713	21050	21250	21250	20850	1929	40527400	00	0.00	N	5	-250
683	20220712	21300	21150	21500	20900	1330	27960850	00	0.00	N	2	50
684	20220711	21250	21250	21350	21250	271	5762300	00	0.00	N	3	0
685	20220708	21250	21300	21600	21050	4196	89034250	00	0.00	N	5	-50
686	20220707	21300	21250	21400	21050	1967	41778750	00	0.00	N	3	0
687	20220706	21300	21500	21650	21000	746	15819600	00	0.00	N	5	-450
688	20220705	21750	21100	21750	21100	1738	36875900	00	0.00	N	2	550
689	20220704	21200	22000	22000	21000	3039	64847350	00	0.00	N	5	-800
690	20220701	22000	21600	22000	21600	809	17573100	00	0.00	N	2	150
691	20220630	21850	21800	21850	21500	1841	39941500	00	0.00	N	3	0
692	20220629	21850	21900	21950	21700	740	16109050	00	0.00	N	5	-150
693	20220628	22000	22050	22050	21950	306	6725800	00	0.00	N	2	50
694	20220627	21950	22550	22550	21900	1424	31427250	00	0.00	N	5	-350
695	20220624	22300	21750	23000	21650	1434	31843550	00	0.00	N	2	800
696	20220623	21500	22250	22450	21500	1529	33224950	00	0.00	N	5	-700
697	20220622	22200	22900	22950	22150	651	14691350	00	0.00	N	5	-750
698	20220621	22950	22150	22950	22000	2047	45828300	00	0.00	N	2	800
699	20220620	22150	22700	25000	22150	7343	170083500	00	0.00	N	5	-550
700	20220617	22700	23300	23300	22700	3473	79403050	00	0.00	N	5	-850
701	20220616	23550	23400	23750	23150	1427	33390450	00	0.00	N	2	250
702	20220615	23300	23500	23900	23250	3032	71227850	00	0.00	N	5	-700
703	20220614	24000	23800	24100	22400	3087	72700500	00	0.00	N	5	-300
704	20220613	24300	24850	24850	24100	3160	76662350	00	0.00	N	5	-800
705	20220610	25100	24100	25100	23900	1189	29167450	00	0.00	N	2	900
706	20220609	24200	24450	24450	24150	559	13549200	00	0.00	N	5	-250
707	20220608	24450	24250	24500	24250	100	2437600	00	0.00	N	5	-50
708	20220607	24500	24400	24550	24300	774	18883950	00	0.00	N	2	100
709	20220603	24400	24500	24600	24150	1274	31021700	00	0.00	N	3	0
710	20220602	24400	24850	25150	24300	4432	109438000	00	0.00	N	5	-400
711	20220531	24800	24700	25300	24550	3265	81251700	00	0.00	N	2	250
712	20220530	24550	24900	25000	24550	931	23106350	00	0.00	N	5	-350
713	20220527	24900	24700	24900	24400	351	8685350	00	0.00	N	2	100
714	20220526	24800	24600	24800	24400	240	5914950	00	0.00	N	2	300
715	20220525	24500	24550	24950	24400	551	13601200	00	0.00	N	5	-100
716	20220524	24600	24600	24600	24400	334	8163750	00	0.00	N	3	0
717	20220523	24600	25000	25100	24500	1756	43556800	00	0.00	N	5	-400
718	20220520	25000	24950	25050	24650	1814	45191650	00	0.00	N	2	50
719	20220519	24950	24250	24950	24100	4187	102894600	00	0.00	N	2	650
720	20220518	24300	24350	24400	24050	4984	120681700	00	0.00	N	5	-150
721	20220517	24450	24500	24700	24300	1268	31082550	00	0.00	N	5	-250
722	20220516	24700	24700	24900	24700	470	11611750	00	0.00	N	3	0