KissMeData/260870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	14200	14190	14300	14110	3610	51215750	00	0.00	N	2	10
3	20250430	14190	14400	14410	14090	2208	31539530	00	0.00	N	5	-210
4	20250429	14400	14350	14400	14200	1384	19858550	00	0.00	N	2	50
5	20250428	14350	14400	14410	14200	2064	29604640	00	0.00	N	2	20
6	20250425	14330	14360	14450	14030	2023	28936060	00	0.00	N	2	140
7	20250424	14190	14200	14390	14030	6796	96444160	00	0.00	N	2	30
8	20250423	14160	14200	14260	14060	4239	59823680	00	0.00	N	2	60
9	20250422	14100	14240	14240	14000	1726	24272180	00	0.00	N	5	-20
10	20250421	14120	14160	14160	13860	6021	83857530	00	0.00	N	5	-40
11	20250418	14160	14160	14180	13870	6879	96376210	00	0.00	N	2	20
12	20250417	14140	14130	14200	13800	7858	109395820	00	0.00	N	2	10
13	20250416	14130	14150	14220	13800	3138	44390820	00	0.00	N	5	-40
14	20250415	14170	14200	14380	14000	4724	66735050	00	0.00	N	5	-40
15	20250414	14210	14360	14680	14000	4615	66134810	00	0.00	N	5	-150
16	20250411	14360	14600	14640	14290	3322	47782760	00	0.00	N	5	-150
17	20250410	14510	14270	14700	14120	6395	91829410	00	0.00	N	2	240
18	20250409	14270	14600	14920	13900	7834	111147460	00	0.00	N	5	-370
19	20250408	14640	14850	14920	14200	3321	48188100	00	0.00	N	5	-50
20	20250407	14690	15600	15600	14110	6737	99332140	00	0.00	N	5	-960
21	20250404	15650	15940	15980	15220	5007	77528780	00	0.00	N	5	-290
22	20250403	15940	16260	16260	15710	3136	49919500	00	0.00	N	5	-320
23	20250402	16260	16270	16460	16010	4286	69745070	00	0.00	N	5	-10
24	20250401	16270	15980	16300	15470	4986	79334570	00	0.00	N	2	340
25	20250331	15930	16000	16000	15400	6912	108631750	00	0.00	N	5	-170
26	20250328	16100	15700	16140	15450	6217	98733480	00	0.00	N	2	390
27	20250327	15710	15800	15830	15300	2699	42242890	00	0.00	N	2	20
28	20250326	15690	15160	15700	15020	3082	47628950	00	0.00	N	2	530
29	20250325	15160	15600	15600	15000	5057	76494240	00	0.00	N	5	-410
30	20250324	15570	15700	15700	15120	3275	50825560	00	0.00	N	5	-50
31	20250321	15620	15940	15940	15480	2020	31502710	00	0.00	N	5	-270
32	20250320	15890	15940	16030	15530	8330	130647900	00	0.00	N	5	-10
33	20250319	15900	15510	16100	15500	6396	100595910	00	0.00	N	2	210
34	20250318	15690	17300	17300	15650	14813	236743560	00	0.00	N	5	-1360
35	20250317	17050	18400	18400	17000	15023	259898340	00	0.00	N	5	-1380
36	20250314	18430	19240	19240	18110	16895	313225590	00	0.00	N	2	610
37	20250313	17820	15000	17820	15000	30029	509560200	00	0.00	N	2	2320
38	20250312	15500	14480	15530	14000	10595	163119790	00	0.00	N	2	940
39	20250311	14560	13500	14640	13500	19273	274319930	00	0.00	N	2	1050
40	20250310	13510	12600	14450	12350	30806	429271830	00	0.00	N	2	940
41	20250307	12570	12000	12570	12000	8486	105371190	00	0.00	N	2	300
42	20250306	12270	12100	12280	12100	2698	33005030	00	0.00	N	2	70
43	20250305	12200	12290	12290	12070	2911	35539850	00	0.00	N	5	-50
44	20250304	12250	12400	12400	12000	1279	15473740	00	0.00	N	2	20
45	20250228	12230	12300	12380	12040	2991	36589100	00	0.00	N	5	-90
46	20250227	12320	12340	12350	12220	2704	33265010	00	0.00	N	2	40
47	20250226	12280	12280	12380	12230	7277	89426520	00	0.00	N	2	30
48	20250225	12250	12200	12290	12000	4836	58577000	00	0.00	N	2	120
49	20250224	12130	12000	12140	11750	8959	107777220	00	0.00	N	2	70
50	20250221	12060	12180	12180	11900	3458	41604590	00	0.00	N	5	-20
51	20250220	12080	11980	12100	11800	7648	91468340	00	0.00	N	2	270
52	20250219	11810	11600	11940	11320	6536	76706890	00	0.00	N	2	210
53	20250218	11600	11750	11750	11160	10560	119773760	00	0.00	N	5	-110
54	20250217	11710	12000	12000	11450	13905	161749310	00	0.00	N	5	-280
55	20250214	11990	11900	12060	11530	14573	171353040	00	0.00	N	2	70
56	20250213	11920	11890	11920	11680	4094	48616060	00	0.00	N	2	240
57	20250212	11680	11600	11980	11450	5352	62746200	00	0.00	N	2	40
58	20250211	11640	11990	12000	11500	16052	186075570	00	0.00	N	5	-350
59	20250210	11990	12320	12320	11500	6582	77513760	00	0.00	N	5	-160
60	20250207	12150	12000	12290	11810	4575	54945580	00	0.00	N	2	150
61	20250206	12000	12100	12100	11900	4640	55523080	00	0.00	N	5	-200
62	20250205	12200	12090	12300	11920	5348	64729890	00	0.00	N	2	100
63	20250204	12100	12430	12430	11900	6437	77434200	00	0.00	N	5	-180
64	20250203	12280	12400	12400	11710	9925	117608860	00	0.00	N	2	10
65	20250131	12270	12400	12500	11550	4950	59418740	00	0.00	N	5	-230
66	20250124	12500	12670	12670	12000	5464	66885270	00	0.00	N	2	160
67	20250123	12340	12120	12500	12000	4930	60149320	00	0.00	N	2	220
68	20250122	12120	12300	12300	11950	4455	53703860	00	0.00	N	5	-40
69	20250121	12160	12100	12300	11900	4391	53158800	00	0.00	N	2	60
70	20250120	12100	12110	12290	11700	6320	75052240	00	0.00	N	3	0
71	20250117	12100	12430	12440	12030	3124	37795520	00	0.00	N	3	0
72	20250116	12100	12450	12450	12100	4225	51504480	00	0.00	N	5	-40
73	20250115	12140	12280	12280	11900	4864	58842530	00	0.00	N	2	40
74	20250114	12100	12020	12480	11970	10430	125895680	00	0.00	N	5	-280
75	20250113	12380	12570	12840	12210	4304	52802350	00	0.00	N	5	-190
76	20250110	12570	12990	13000	12400	6283	79160600	00	0.00	N	5	-290
77	20250109	12860	13010	13010	12320	4101	51786800	00	0.00	N	5	-40
78	20250108	12900	12500	12900	12390	10757	135411090	00	0.00	N	2	540
79	20250107	12360	12480	12480	12130	8244	101580160	00	0.00	N	5	-120
80	20250106	12480	12650	13000	12200	14366	178229470	00	0.00	N	5	-170
81	20250103	12650	12850	12850	12400	6373	79945150	00	0.00	N	3	0
82	20250102	12650	13270	13270	12400	7698	97440610	00	0.00	N	5	-430
83	20241230	13080	13500	13510	12850	2413	31338660	00	0.00	N	5	-220
84	20241227	13300	13740	13740	13100	2115	28093200	00	0.00	N	5	-150
85	20241226	13450	13970	13970	13120	7890	104598300	00	0.00	N	5	-320
86	20241224	13770	13850	13880	13400	1734	23589810	00	0.00	N	5	-110
87	20241223	13880	13800	13930	13600	2581	35633800	00	0.00	N	2	40
88	20241220	13840	13790	13950	13280	1776	24366880	00	0.00	N	2	50
89	20241219	13790	13980	14000	13330	2037	28043700	00	0.00	N	5	-410
90	20241218	14200	14670	14880	13950	4043	57122000	00	0.00	N	5	-450
91	20241217	14650	15920	15920	14600	5363	82437950	00	0.00	N	5	-1220
92	20241216	15870	16080	16080	15750	1600	25451930	00	0.00	N	5	-60
93	20241213	15930	15950	16000	15650	1991	31681400	00	0.00	N	5	-10
94	20241212	15940	15940	16050	14800	2832	44528090	00	0.00	N	3	0
95	20241211	15940	14390	16260	13600	12165	183091080	00	0.00	N	2	1750
96	20241210	14190	12790	14190	12750	12839	172957790	00	0.00	N	1	1850
97	20241209	12340	12930	12930	11600	14325	171492430	00	0.00	N	5	-590
98	20241206	12930	13810	13910	12500	16588	213639910	00	0.00	N	5	-980
99	20241205	13910	14380	14380	13730	6124	85055520	00	0.00	N	5	-480
100	20241204	14390	14720	14730	14000	3637	52040240	00	0.00	N	5	-340
101	20241203	14730	14900	15000	14450	4802	71460290	00	0.00	N	5	-170
102	20241202	14900	15900	16000	14000	20242	300889270	00	0.00	N	5	-1050
103	20241129	15950	15610	16680	15610	6154	97527630	00	0.00	N	5	-550
104	20241128	16500	16350	16540	16300	4969	81660900	00	0.00	N	2	150
105	20241127	16350	16300	16500	16300	4916	80225320	00	0.00	N	2	10
106	20241126	16340	16550	16550	16250	1408	23024980	00	0.00	N	2	40
107	20241125	16300	16400	16400	16100	2201	35813210	00	0.00	N	2	90
108	20241122	16210	16240	16250	15850	4250	68617200	00	0.00	N	2	120
109	20241121	16090	16430	16430	15300	3670	58487070	00	0.00	N	2	10
110	20241120	16080	16130	16150	15980	4398	70597300	00	0.00	N	2	20
111	20241119	16060	16250	16900	15820	5252	84125120	00	0.00	N	5	-190
112	20241118	16250	17000	17100	16200	7886	129971470	00	0.00	N	5	-610
113	20241115	16860	17090	17090	16200	7039	118006440	00	0.00	N	5	-220
114	20241114	17080	17330	17330	16500	7369	124642180	00	0.00	N	5	-250
115	20241113	17330	18200	18200	16950	5878	101385830	00	0.00	N	5	-670
116	20241112	18000	19190	19190	16140	14771	259327360	00	0.00	N	5	-980
117	20241111	18980	19670	19720	18820	7159	136296340	00	0.00	N	5	-690
118	20241108	19670	19500	19840	19500	2251	44061670	00	0.00	N	3	0
119	20241107	19670	19990	19990	19360	3982	78438110	00	0.00	N	5	-260
120	20241106	19930	20200	20200	19810	5173	103341490	00	0.00	N	5	-170
121	20241105	20100	20350	20350	19800	1870	37451910	00	0.00	N	5	-100
122	20241104	20200	20500	20500	20000	2159	43497300	00	0.00	N	5	-50
123	20241101	20250	20550	20550	19520	1019	20456960	00	0.00	N	5	-50
124	20241031	20300	20350	20350	20000	1035	20916500	00	0.00	N	5	-50
125	20241030	20350	20400	20600	20000	1468	29586100	00	0.00	N	5	-50
126	20241029	20400	20400	20400	20000	4546	91425150	00	0.00	N	3	0
127	20241028	20400	20600	20850	20050	5251	106910950	00	0.00	N	5	-200
128	20241025	20600	20450	21000	20400	2267	46975850	00	0.00	N	3	0
129	20241024	20600	20950	20950	20400	2385	49297750	00	0.00	N	5	-200
130	20241023	20800	20850	21050	20650	2906	60319750	00	0.00	N	3	0
131	20241022	20800	21150	21150	20750	5004	104359250	00	0.00	N	5	-350
132	20241021	21150	21000	21300	20800	3472	72760800	00	0.00	N	2	150
133	20241018	21000	21000	21250	20600	4490	93561300	00	0.00	N	3	0
134	20241017	21000	21400	21400	20650	3178	66640250	00	0.00	N	5	-50
135	20241016	21050	21400	21400	21000	2201	46299450	00	0.00	N	5	-150
136	20241015	21200	21200	21350	20800	4729	99673900	00	0.00	N	3	0
137	20241014	21200	21700	21700	20700	2215	46497300	00	0.00	N	3	0
138	20241011	21200	21600	21700	21050	3484	73875800	00	0.00	N	5	-300
139	20241010	21500	21500	21800	21400	2195	47445700	00	0.00	N	5	-50
140	20241008	21550	21700	21750	21200	846	18155200	00	0.00	N	5	-50
141	20241007	21600	21750	21900	21500	1677	36314150	00	0.00	N	5	-150
142	20241004	21750	21500	21950	21500	1405	30465950	00	0.00	N	2	250
143	20241002	21500	20900	21600	20900	5407	114741900	00	0.00	N	5	-200
144	20240930	21700	22500	22500	21500	3647	79991450	00	0.00	N	5	-600
145	20240927	22300	22500	22500	22150	863	19264550	00	0.00	N	2	50
146	20240926	22250	22300	22700	21750	2019	45207050	00	0.00	N	2	100
147	20240925	22150	21900	22250	21700	3558	78246100	00	0.00	N	2	400
148	20240924	21750	21800	21950	21500	1541	33523100	00	0.00	N	2	300
149	20240923	21450	21850	21900	21300	2099	45161100	00	0.00	N	5	-200
150	20240920	21650	21050	21650	20800	3244	68208300	00	0.00	N	2	850
151	20240919	20800	20900	20900	20500	1816	37647100	00	0.00	N	5	-200
152	20240913	21000	21000	21000	20500	4252	88953850	00	0.00	N	2	150
153	20240912	20850	20600	21200	20600	1420	29893750	00	0.00	N	2	100
154	20240911	20750	20550	21000	20300	2518	52020450	00	0.00	N	5	-250
155	20240910	21000	21050	21100	20800	1646	34405450	00	0.00	N	5	-150
156	20240909	21150	21500	21500	20600	3966	82687250	00	0.00	N	5	-200
157	20240906	21350	21750	21750	20400	8052	167304500	00	0.00	N	5	-250
158	20240905	21600	22000	22000	21600	3829	83355400	00	0.00	N	5	-400
159	20240904	22000	22300	22450	21600	2049	45097550	00	0.00	N	5	-500
160	20240903	22500	22650	22650	22450	888	20000600	00	0.00	N	3	0
161	20240902	22500	22050	22600	21850	3687	81865550	00	0.00	N	2	250
162	20240830	22250	22300	22450	22200	2384	53144300	00	0.00	N	5	-50
163	20240829	22300	22900	22900	22200	2689	60281700	00	0.00	N	5	-450
164	20240828	22750	22650	23000	22450	1511	34124750	00	0.00	N	2	100
165	20240827	22650	22800	23000	22600	1308	29777150	00	0.00	N	5	-150
166	20240826	22800	23000	23300	22500	3000	68328450	00	0.00	N	5	-300
167	20240823	23100	23000	23250	22550	1834	41953450	00	0.00	N	2	250
168	20240822	22850	23300	23400	22600	1471	33745100	00	0.00	N	5	-250
169	20240821	23100	23000	23150	22100	5007	113931150	00	0.00	N	2	100
170	20240820	23000	23400	23550	22600	4388	100577350	00	0.00	N	5	-350
171	20240819	23350	24400	24500	22800	4870	114524500	00	0.00	N	5	-800
172	20240816	24150	24000	24400	23450	2855	68866300	00	0.00	N	2	150
173	20240814	24000	23100	24250	23100	5403	128851300	00	0.00	N	2	600
174	20240813	23400	23350	23500	22700	4036	93991100	00	0.00	N	2	200
175	20240812	23200	23100	23350	22900	1291	29937750	00	0.00	N	2	300
176	20240809	22900	23000	23300	22500	9688	220875700	00	0.00	N	2	50
177	20240808	22850	22450	22900	21750	2365	53432100	00	0.00	N	2	450
178	20240807	22400	21750	22600	21650	4076	90159050	00	0.00	N	2	300
179	20240806	22100	21000	22350	20600	7361	160930800	00	0.00	N	2	800
180	20240805	21300	22500	23450	21100	12916	286506850	00	0.00	N	5	-2050
181	20240802	23350	23800	23800	22800	4893	113781050	00	0.00	N	5	-600
182	20240801	23950	24250	24500	23450	2135	50964750	00	0.00	N	3	0
183	20240731	23950	23750	24200	23000	2721	64355100	00	0.00	N	2	600
184	20240730	23350	23650	23650	22900	4618	107666750	00	0.00	N	2	50
185	20240729	23300	23200	24150	22800	7785	182145300	00	0.00	N	2	500
186	20240726	22800	22900	23350	22250	3254	73395800	00	0.00	N	2	250
187	20240725	22550	23100	23100	22000	3401	76121650	00	0.00	N	5	-250
188	20240724	22800	22650	23000	22250	2383	54114150	00	0.00	N	2	150
189	20240723	22650	22750	23700	22650	4961	113776800	00	0.00	N	5	-550
190	20240722	23200	23200	23850	21150	10855	245885800	00	0.00	N	5	-600
191	20240719	23800	24550	24550	23800	2413	57956450	00	0.00	N	5	-150
192	20240718	23950	24050	24050	23700	5194	124194800	00	0.00	N	5	-100
193	20240717	24050	24450	24500	23800	6824	164827350	00	0.00	N	5	-150
194	20240716	24200	24100	24550	23950	6030	145309400	00	0.00	N	2	100
195	20240715	24100	24200	24600	23950	4053	97555000	00	0.00	N	5	-200
196	20240712	24300	24750	24900	24000	5545	135283350	00	0.00	N	5	-200
197	20240711	24500	24700	24950	24300	6294	154056900	00	0.00	N	5	-150
198	20240710	24650	24950	25100	24100	7008	171066500	00	0.00	N	5	-50
199	20240709	24700	25100	25100	24400	9842	243054200	00	0.00	N	5	-300
200	20240708	25000	25150	25150	24600	6853	169977200	00	0.00	N	2	100
201	20240705	24900	25200	25200	24750	8924	222538400	00	0.00	N	5	-250
202	20240704	25150	25200	25750	24750	6307	157836750	00	0.00	N	5	-50
203	20240703	25200	25600	26150	24650	5578	141023700	00	0.00	N	5	-100
204	20240702	25300	24750	25500	22900	14958	363999100	00	0.00	N	2	1300
205	20240701	24000	27450	27900	23800	53508	1313826000	00	0.00	N	5	-3950
206	20240628	27950	28550	28550	27500	2548	70825150	00	0.00	N	3	0
207	20240627	27950	28100	28100	27600	2768	77083650	00	0.00	N	5	-150
208	20240626	28100	28250	28300	27850	3199	89663050	00	0.00	N	2	50
209	20240625	28050	28000	28650	27800	3783	106484100	00	0.00	N	3	0
210	20240624	28050	28000	28500	27750	4394	123704750	00	0.00	N	5	-400
211	20240621	28450	29150	29150	28100	4814	138302350	00	0.00	N	5	-50
212	20240620	28500	28100	29000	27900	4908	140478450	00	0.00	N	2	400
213	20240619	28100	29150	29150	27450	17584	492663000	00	0.00	N	5	-1050
214	20240618	29150	30900	30900	28900	11522	341507350	00	0.00	N	5	-1000
215	20240617	30150	30150	30250	29600	3321	99736750	00	0.00	N	5	-100
216	20240614	30250	30550	30550	29950	6122	184722550	00	0.00	N	2	50
217	20240613	30200	30250	30600	30000	7927	239711000	00	0.00	N	5	-350
218	20240612	30550	30450	30600	30050	12388	377698000	00	0.00	N	2	100
219	20240611	30450	30400	30500	30200	10110	307027650	00	0.00	N	2	250
220	20240610	30200	30500	30750	29550	14587	442679800	00	0.00	N	3	0
221	20240607	30200	28000	30700	27800	16612	491708550	00	0.00	N	2	2400
222	20240605	27800	27750	27800	26650	12025	325570600	00	0.00	N	2	450
223	20240604	27350	28100	28400	27100	11535	317302050	00	0.00	N	5	-750
224	20240603	28100	28900	28900	27700	12445	349824500	00	0.00	N	5	-600
225	20240531	28700	28200	29050	27000	10399	290376650	00	0.00	N	2	500
226	20240530	28200	29150	29150	28150	11716	332489650	00	0.00	N	5	-800
227	20240529	29000	30300	30350	28250	9673	283500900	00	0.00	N	5	-1150
228	20240528	30150	30400	30750	29750	15461	470255300	00	0.00	N	5	-200
229	20240527	30350	30050	30750	28900	41698	1265590150	00	0.00	N	2	650
230	20240524	29700	28800	29800	28650	28584	842744550	00	0.00	N	2	650
231	20240523	29050	26700	29400	26700	28265	808870900	00	0.00	N	2	1450
232	20240522	27600	26850	27600	25500	16668	440359200	00	0.00	N	2	700
233	20240521	26900	28500	28900	26000	28795	784521300	00	0.00	N	5	-1350
234	20240520	28250	25350	28600	25350	45570	1246646550	00	0.00	N	2	3150
235	20240517	25100	23000	25650	22900	33177	819854350	00	0.00	N	2	2350
236	20240516	22750	22000	22750	21800	10255	228487450	00	0.00	N	2	1000
237	20240514	21750	21900	21950	21650	2767	60434650	00	0.00	N	2	200
238	20240513	21550	21300	21700	21000	2772	59007050	00	0.00	N	2	250
239	20240510	21300	21400	21500	21050	2705	57467300	00	0.00	N	2	50
240	20240509	21250	21700	21700	21000	4127	88027800	00	0.00	N	5	-450
241	20240508	21700	21750	21900	21450	2122	45862800	00	0.00	N	5	-50
242	20240507	21750	22050	22050	21400	2420	52316150	00	0.00	N	5	-300
243	20240503	22050	21550	22250	21500	4628	100924950	00	0.00	N	2	500
244	20240502	21550	21500	21550	21000	2619	55835900	00	0.00	N	2	50
245	20240430	21500	21300	21600	21200	4435	94788650	00	0.00	N	2	350
246	20240429	21150	20700	21250	20400	3962	83366600	00	0.00	N	2	450
247	20240426	20700	20100	20700	20000	3965	80997000	00	0.00	N	2	720
248	20240425	19980	20000	20150	19780	2096	41791160	00	0.00	N	5	-10
249	20240424	19990	19200	20250	19070	6862	136699690	00	0.00	N	2	920
250	20240423	19070	19000	19080	18850	3146	59855630	00	0.00	N	2	130
251	20240422	18940	18960	19100	18400	4315	80879620	00	0.00	N	5	-20
252	20240419	18960	18460	19000	18460	4413	83393880	00	0.00	N	2	10
253	20240418	18950	18800	19000	18750	4565	86277420	00	0.00	N	2	280
254	20240417	18670	18610	19120	18400	9343	174654150	00	0.00	N	5	-330
255	20240416	19000	19560	19560	18800	14269	271912260	00	0.00	N	5	-560
256	20240415	19560	20000	20000	19100	10003	195424120	00	0.00	N	5	-540
257	20240412	20100	19920	20350	19800	7291	145479590	00	0.00	N	5	-300
258	20240411	20400	19870	21200	19870	12530	251442220	00	0.00	N	5	-500
259	20240409	20900	20950	21250	20650	7403	155048850	00	0.00	N	5	-100
260	20240408	21000	22000	22000	19970	20189	417807760	00	0.00	N	5	-900
261	20240405	21900	22350	22350	21600	10360	225973200	00	0.00	N	5	-450
262	20240404	22350	22600	22600	21900	10655	236208450	00	0.00	N	5	-250
263	20240403	22600	22650	22950	22250	5742	129167950	00	0.00	N	5	-50
264	20240402	22650	22600	22950	22400	6513	147654700	00	0.00	N	2	200
265	20240401	22450	22600	22750	22300	6734	151250350	00	0.00	N	3	0
266	20240329	22450	22850	22900	22150	5243	117103050	00	0.00	N	2	50
267	20240328	22400	22350	22600	22250	3919	87778000	00	0.00	N	2	50
268	20240327	22350	23100	23100	22100	10968	244059200	00	0.00	N	5	-200
269	20240326	22550	23200	23200	22550	5474	124502950	00	0.00	N	5	-200
270	20240325	22750	23300	23300	22050	13719	309787200	00	0.00	N	5	-200
271	20240322	22950	22950	23450	22800	4033	93038150	00	0.00	N	5	-50
272	20240321	23000	22700	23300	22700	5070	116842650	00	0.00	N	2	50
273	20240320	22950	22950	23200	22700	3760	86540700	00	0.00	N	3	0
274	20240319	22950	23450	23500	22800	11089	254996300	00	0.00	N	5	-500
275	20240318	23450	23750	23950	23450	6775	160666850	00	0.00	N	5	-250
276	20240315	23700	24050	24450	23500	9426	224537850	00	0.00	N	5	-850
277	20240314	24550	24900	24950	23900	10813	261719800	00	0.00	N	5	-550
278	20240313	25100	24800	25100	24750	9750	243749350	00	0.00	N	2	300
279	20240312	24800	24900	25400	24400	13964	349001750	00	0.00	N	5	-100
280	20240311	24900	23100	25750	23100	16257	402884050	00	0.00	N	2	1350
281	20240308	23550	23600	23850	23000	7101	167899250	00	0.00	N	2	250
282	20240307	23300	22350	23800	22100	27158	630671150	00	0.00	N	2	1350
283	20240306	21950	21900	22000	21550	5927	129702200	00	0.00	N	2	50
284	20240305	21900	22100	22250	21900	11470	252801700	00	0.00	N	5	-200
285	20240304	22100	22400	22500	22000	12530	278671000	00	0.00	N	5	-300
286	20240229	22400	23200	23200	22300	17111	385433550	00	0.00	N	5	-500
287	20240228	22900	23150	23300	22700	10785	247905900	00	0.00	N	5	-150
288	20240227	23050	23750	23950	23000	13893	323007050	00	0.00	N	5	-700
289	20240226	23750	23450	24200	23000	21335	494294650	00	0.00	N	5	-100
290	20240223	23850	24000	24450	23650	17200	411692950	00	0.00	N	5	-600
291	20240222	24450	24450	24500	23750	13727	330216200	00	0.00	N	3	0
292	20240221	24450	24650	24900	23900	18423	445149750	00	0.00	N	5	-250
293	20240220	24700	25350	25350	24350	7220	177631150	00	0.00	N	5	-250
294	20240219	24950	25600	25800	24550	20498	510208250	00	0.00	N	5	-600
295	20240216	25550	25000	25700	24800	17249	434319450	00	0.00	N	2	600
296	20240215	24950	26050	26450	24850	22144	560904900	00	0.00	N	5	-1050
297	20240214	26000	26350	26450	25600	11297	293135500	00	0.00	N	5	-350
298	20240213	26350	26500	26900	25650	19544	508805550	00	0.00	N	5	-150
299	20240208	26500	26800	26800	26250	7112	187958550	00	0.00	N	2	50
300	20240207	26450	26550	26900	26300	10664	283042500	00	0.00	N	5	-100
301	20240206	26550	27150	27150	26400	6090	161903050	00	0.00	N	5	-350
302	20240205	26900	26800	27000	26500	4402	118047150	00	0.00	N	3	0
303	20240202	26900	26700	27050	26450	2600	69441600	00	0.00	N	2	200
304	20240201	26700	26800	26800	26250	3110	82652250	00	0.00	N	5	-100
305	20240131	26800	26600	27300	26450	2464	65700750	00	0.00	N	5	-150
306	20240130	26950	26900	27400	26400	2286	61393750	00	0.00	N	2	50
307	20240129	26900	27000	27400	26350	4646	123566050	00	0.00	N	5	-100
308	20240126	27000	26800	27350	26300	6651	177598150	00	0.00	N	2	200
309	20240125	26800	27700	27700	26100	6772	179054700	00	0.00	N	5	-550
310	20240124	27350	27350	27600	26100	5643	151086050	00	0.00	N	3	0
311	20240123	27350	27000	27700	24100	10498	276904950	00	0.00	N	5	-50
312	20240122	27400	27400	27700	26700	6797	184422050	00	0.00	N	3	0
313	20240119	27400	27050	27800	26500	9507	257321450	00	0.00	N	2	350
314	20240118	27050	27450	27450	26850	5045	136630250	00	0.00	N	5	-450
315	20240117	27500	28500	28500	26900	12209	332671050	00	0.00	N	5	-1000
316	20240116	28500	28500	28500	28150	3695	104813700	00	0.00	N	3	0
317	20240115	28500	28450	29050	28300	5148	147606750	00	0.00	N	2	50
318	20240112	28450	28900	29050	27900	6835	193892550	00	0.00	N	5	-200
319	20240111	28650	28500	28700	28200	4720	134332550	00	0.00	N	2	250
320	20240110	28400	29700	29700	27850	11987	339402800	00	0.00	N	5	-1250
321	20240109	29650	30700	30700	29300	5864	174380250	00	0.00	N	5	-250
322	20240108	29900	31300	31300	28550	15241	455974900	00	0.00	N	5	-800
323	20240105	30700	30250	31350	30250	20606	636160550	00	0.00	N	2	450
324	20240104	30250	27800	31950	23650	47983	1399090850	00	0.00	N	2	2450
325	20240103	27800	27800	27850	27000	16702	460635500	00	0.00	N	2	450
326	20240102	27350	24800	27450	24800	20952	562059750	00	0.00	N	2	2600
327	20231228	24750	24000	24800	24000	11974	294864150	00	0.00	N	2	750
328	20231227	24000	23700	24150	23100	7899	188115900	00	0.00	N	2	300
329	20231226	23700	23500	24100	23200	5004	118402700	00	0.00	N	2	50
330	20231222	23650	24200	24200	23000	29041	681939550	00	0.00	N	5	-550
331	20231221	24200	24450	24500	23800	13127	315808000	00	0.00	N	5	-250
332	20231220	24450	24950	24950	24350	5784	141583900	00	0.00	N	2	100
333	20231219	24350	24200	24950	24000	4606	111946500	00	0.00	N	5	-50
334	20231218	24400	24500	24500	23700	9755	234899600	00	0.00	N	5	-100
335	20231215	24500	24500	24900	24400	5460	134394250	00	0.00	N	3	0
336	20231214	24500	25000	25000	24350	4753	116682550	00	0.00	N	5	-150
337	20231213	24650	24700	25150	24350	4133	101727950	00	0.00	N	5	-50
338	20231212	24700	24800	24800	24100	6109	148977350	00	0.00	N	2	50
339	20231211	24650	24700	25300	24200	8758	216177000	00	0.00	N	5	-50
340	20231208	24700	24350	25000	23950	8025	195970600	00	0.00	N	2	350
341	20231207	24350	25100	25500	23900	10739	261680800	00	0.00	N	5	-750
342	20231206	25100	25600	25850	25000	7470	188499050	00	0.00	N	5	-500
343	20231205	25600	25850	26400	25100	6786	173644450	00	0.00	N	5	-600
344	20231204	26200	26750	26750	25450	10131	264311400	00	0.00	N	5	-550
345	20231201	26750	27950	27950	26750	8097	220457950	00	0.00	N	5	-850
346	20231130	27600	26050	28600	25000	12089	333463400	00	0.00	N	2	1550
347	20231129	26050	25250	26050	23300	37079	908343700	00	0.00	N	2	150
348	20231128	25900	28550	29200	25850	48988	1313049450	00	0.00	N	5	-3100
349	20231127	29000	29550	29700	28850	13978	407207100	00	0.00	N	5	-800
350	20231124	29800	29950	30000	29500	6229	184905750	00	0.00	N	5	-100
351	20231123	29900	30050	30050	29750	7540	225574300	00	0.00	N	3	0
352	20231122	29900	29900	30100	29500	6069	181330900	00	0.00	N	3	0
353	20231121	29900	29900	30000	29750	6772	202300350	00	0.00	N	3	0
354	20231120	29900	29800	30000	29300	8282	245711550	00	0.00	N	2	100
355	20231117	29800	29450	30200	29450	15595	466220550	00	0.00	N	5	-200
356	20231116	30000	30000	30500	29450	6213	185491700	00	0.00	N	5	-200
357	20231115	30200	30300	30700	29900	6717	202290050	00	0.00	N	2	400
358	20231114	29800	30700	30700	29350	16486	488803650	00	0.00	N	5	-650
359	20231113	30450	31800	31800	30300	9549	292462350	00	0.00	N	5	-1000
360	20231110	31450	31950	32250	30950	2932	92527750	00	0.00	N	5	-500
361	20231109	31950	32400	32400	31850	3018	96478350	00	0.00	N	5	-450
362	20231108	32400	32450	32750	31950	3998	128740250	00	0.00	N	2	400
363	20231107	32000	33150	33150	31500	5657	181521150	00	0.00	N	5	-1200
364	20231106	33200	34150	34150	32150	19096	622470800	00	0.00	N	2	1050
365	20231103	32150	31500	32200	31050	9964	313982550	00	0.00	N	2	650
366	20231102	31500	31000	31800	30550	7725	240595100	00	0.00	N	2	500
367	20231101	31000	31750	31750	30500	2391	73792950	00	0.00	N	3	0
368	20231031	31000	31600	32500	31000	9009	281969700	00	0.00	N	5	-850
369	20231030	31850	32400	32500	31550	7267	231034300	00	0.00	N	5	-950
370	20231027	32800	33150	33550	31750	10108	328543750	00	0.00	N	5	-350
371	20231026	33150	34000	34650	32900	6743	224707950	00	0.00	N	5	-1050
372	20231025	34200	33500	36150	33500	7259	251143800	00	0.00	N	5	-450
373	20231024	34650	34000	34650	32600	16214	539803400	00	0.00	N	2	350
374	20231023	34300	33700	34750	33700	3683	126588000	00	0.00	N	5	-450
375	20231020	34750	35900	36050	34150	13641	472860300	00	0.00	N	5	-1100
376	20231019	35850	37000	37000	35500	9351	336458700	00	0.00	N	5	-800
377	20231018	36650	37150	37150	36350	5513	201937750	00	0.00	N	5	-200
378	20231017	36850	36650	37100	36650	3201	118263950	00	0.00	N	3	0
379	20231016	36850	37100	37100	36500	5573	204434000	00	0.00	N	5	-250
380	20231013	37100	37500	37500	36700	3673	136053650	00	0.00	N	2	100
381	20231012	37000	37150	37150	36650	10340	381162800	00	0.00	N	5	-100
382	20231011	37100	36750	38150	36750	4781	178184750	00	0.00	N	2	350
383	20231010	36750	37950	38700	36600	17865	660191200	00	0.00	N	5	-1200
384	20231006	37950	38200	38200	37800	4283	162656550	00	0.00	N	3	0
385	20231005	37950	38200	38400	37650	5965	226706150	00	0.00	N	5	-50
386	20231004	38000	39250	39250	37750	8159	312506800	00	0.00	N	5	-1050
387	20230927	39050	38350	39250	38300	4398	170358500	00	0.00	N	2	50
388	20230926	39000	39100	39300	38800	4981	194225550	00	0.00	N	2	100
389	20230925	38900	40200	40850	38800	14651	579053200	00	0.00	N	5	-1900
390	20230922	40800	41150	41450	40100	5518	226889800	00	0.00	N	5	-350
391	20230921	41150	42100	42100	40450	5544	226767750	00	0.00	N	5	-750
392	20230920	41900	42300	42450	41450	3456	145213150	00	0.00	N	5	-200
393	20230919	42100	41500	42550	41500	9263	392005050	00	0.00	N	2	700
394	20230918	41400	38900	42000	38900	12285	496570800	00	0.00	N	2	2500
395	20230915	38900	38100	39050	37300	8188	310152550	00	0.00	N	2	800
396	20230914	38100	38500	38500	37400	11155	421539750	00	0.00	N	5	-100
397	20230913	38200	39100	39650	38000	21761	836811450	00	0.00	N	5	-1200
398	20230912	39400	40000	40000	38750	14145	555125900	00	0.00	N	5	-600
399	20230911	40000	40200	40200	39500	4798	191327300	00	0.00	N	3	0
400	20230908	40000	39250	40200	38900	20949	827430600	00	0.00	N	5	-300
401	20230907	40300	41600	41700	40000	14913	605807200	00	0.00	N	5	-1300
402	20230906	41600	41950	42000	41300	5986	248543250	00	0.00	N	5	-250
403	20230905	41850	41350	42300	40950	6669	276409900	00	0.00	N	2	500
404	20230904	41350	42700	42700	41000	12426	514634750	00	0.00	N	5	-1350
405	20230901	42700	43000	43000	42450	4648	198367800	00	0.00	N	5	-300
406	20230831	43000	42000	43000	42000	6430	274101600	00	0.00	N	2	450
407	20230830	42550	42100	42800	40500	9833	415126650	00	0.00	N	2	450
408	20230829	42100	42900	43100	41700	13513	569557950	00	0.00	N	5	-800
409	20230828	42900	43250	43550	42700	6224	267674100	00	0.00	N	5	-300
410	20230825	43200	43250	43500	43000	7646	330402400	00	0.00	N	5	-50
411	20230824	43250	43350	43600	42950	11005	474661000	00	0.00	N	5	-100
412	20230823	43350	44100	44100	43350	8651	377488600	00	0.00	N	5	-750
413	20230822	44100	44550	44550	43650	6033	265483700	00	0.00	N	5	-250
414	20230821	44350	44000	44800	43500	8680	383396400	00	0.00	N	5	-450
415	20230818	44800	44600	44800	44100	5239	233539400	00	0.00	N	2	200
416	20230817	44600	44100	44950	43000	14378	626515450	00	0.00	N	2	450
417	20230816	44150	44950	45100	44150	20402	908597500	00	0.00	N	5	-1450
418	20230814	45600	46200	46350	44950	13512	613665700	00	0.00	N	5	-550
419	20230811	46150	46150	46300	45550	14577	668481050	00	0.00	N	3	0
420	20230810	46150	46850	46950	45900	13745	636411750	00	0.00	N	5	-450
421	20230809	46600	46500	47600	46500	7481	351222500	00	0.00	N	5	-500
422	20230808	47100	47500	48000	46850	8812	416188950	00	0.00	N	5	-400
423	20230807	47500	48600	48700	46850	18115	857335850	00	0.00	N	5	-1100
424	20230804	48600	48800	49050	48000	9830	475657000	00	0.00	N	5	-150
425	20230803	48750	49500	49500	48500	9079	442921750	00	0.00	N	5	-750
426	20230802	49500	50300	50400	48450	17081	841143400	00	0.00	N	5	-800
427	20230801	50300	49700	51900	49250	26767	1364496750	00	0.00	N	2	100
428	20230731	50200	48500	50400	48500	22890	1134874450	00	0.00	N	2	1700
429	20230728	48500	47000	48750	46000	16677	796575750	00	0.00	N	2	1700
430	20230727	46800	45350	48350	45150	19417	910327850	00	0.00	N	2	1650
431	20230726	45150	47000	47200	44600	44541	2017508450	00	0.00	N	5	-1850
432	20230725	47000	48450	48450	45500	61901	2870977650	00	0.00	N	5	-1450
433	20230724	48450	50300	50300	47900	41985	2049816400	00	0.00	N	5	-1850
434	20230721	50300	50400	50400	49650	14037	700810600	00	0.00	N	5	-100
435	20230720	50400	50000	51000	49800	14104	709085950	00	0.00	N	2	450
436	20230719	49950	51500	51500	49800	22093	1110049250	00	0.00	N	5	-1050
437	20230718	51000	51200	52200	50300	22340	1145416300	00	0.00	N	2	1000
438	20230717	50000	50600	51200	45000	30293	1507500650	00	0.00	N	5	-500
439	20230714	50500	51000	51200	50000	17191	867540500	00	0.00	N	5	-400
440	20230713	50900	51100	51900	50100	10107	516783400	00	0.00	N	5	-200
441	20230712	51100	52200	52300	49900	35386	1788335000	00	0.00	N	5	-1100
442	20230711	52200	52400	53200	51500	12739	661916700	00	0.00	N	3	0
443	20230710	52200	52600	52600	51700	13572	707851300	00	0.00	N	5	-400
444	20230707	52600	53500	54000	52100	15361	811654200	00	0.00	N	5	-800
445	20230706	53400	53900	54000	52600	16487	879900300	00	0.00	N	5	-500
446	20230705	53900	54500	54500	53400	19727	1062787700	00	0.00	N	5	-700
447	20230704	54600	54800	54800	53900	11638	630115900	00	0.00	N	3	0
448	20230703	54600	54200	55500	53900	18561	1014333900	00	0.00	N	2	400
449	20230630	54200	54500	55000	53600	10037	542263400	00	0.00	N	5	-200
450	20230629	54400	54700	55500	54000	9903	541993600	00	0.00	N	5	-200
451	20230628	54600	55600	55600	54000	17730	970656900	00	0.00	N	5	-1000
452	20230627	55600	56000	56000	55000	21077	1165586700	00	0.00	N	5	-500
453	20230626	56100	55400	56100	54700	17584	976384100	00	0.00	N	2	900
454	20230623	55200	55800	56200	55000	11595	641976200	00	0.00	N	5	-700
455	20230622	55900	53900	56500	53100	27641	1532408900	00	0.00	N	2	2000
456	20230621	53900	54800	55400	53800	14666	800155100	00	0.00	N	5	-800
457	20230620	54700	51400	54700	51400	17064	908204500	00	0.00	N	3	0
458	20230619	54700	55500	55500	53800	17836	971464300	00	0.00	N	5	-300
459	20230616	55000	54900	55300	54400	18411	1010164000	00	0.00	N	2	100
460	20230615	54900	53200	55200	53100	29206	1578800500	00	0.00	N	2	1800
461	20230614	53100	55500	56400	52500	64871	3485165800	00	0.00	N	5	-2400
462	20230613	55500	56000	56100	53800	59922	3260838400	00	0.00	N	5	-800
463	20230612	56300	58000	58000	53900	75854	4222684700	00	0.00	N	5	-2200
464	20230609	58500	59600	60000	57700	42446	2500606500	00	0.00	N	5	-800
465	20230608	59300	58000	60000	57600	66674	3948663700	00	0.00	N	2	1900
466	20230607	57400	55500	60000	55500	59384	3431694100	00	0.00	N	2	3400
467	20230605	54000	53700	54300	53000	10203	548321700	00	0.00	N	2	300
468	20230602	53700	53300	54400	53300	7709	414765900	00	0.00	N	5	-100
469	20230601	53800	53600	54300	53200	8920	478187900	00	0.00	N	2	300
470	20230531	53500	53300	54600	53300	9383	504236200	00	0.00	N	5	-1100
471	20230530	54600	54500	55100	54000	12044	658625300	00	0.00	N	2	100
472	20230526	54500	53900	55200	53900	13553	738809100	00	0.00	N	2	600
473	20230525	53900	53000	54200	53000	8932	479240300	00	0.00	N	2	900
474	20230524	53000	53700	53700	52200	4385	232703200	00	0.00	N	5	-700
475	20230523	53700	52900	54100	52800	12357	664257400	00	0.00	N	2	1500
476	20230522	52200	52000	52400	51500	8084	420428600	00	0.00	N	2	500
477	20230519	51700	52600	52700	51300	7947	409898200	00	0.00	N	5	-600
478	20230518	52300	52000	52700	51800	4244	221910900	00	0.00	N	2	500
479	20230517	51800	52000	52500	51300	8663	447191400	00	0.00	N	5	-300
480	20230516	52100	52400	53500	51500	11102	580542200	00	0.00	N	5	-200
481	20230515	52300	54600	54600	51800	21449	1140287100	00	0.00	N	5	-2400
482	20230512	54700	53300	55400	53300	16688	910966300	00	0.00	N	2	1500
483	20230511	53200	52400	54100	51700	18282	975681800	00	0.00	N	2	1600
484	20230510	51600	50100	53200	49500	17265	877587100	00	0.00	N	2	1600
485	20230509	50000	51300	51400	49500	22797	1137943600	00	0.00	N	5	-1000
486	20230508	51000	52700	52700	50800	20890	1072085800	00	0.00	N	5	-1200
487	20230504	52200	52000	52500	51000	11225	578257600	00	0.00	N	2	200
488	20230503	52000	51200	52500	50900	14604	751579000	00	0.00	N	2	400
489	20230502	51600	51500	52200	51000	15531	799522400	00	0.00	N	2	200
490	20230428	51400	53200	54200	50600	24877	1298878000	00	0.00	N	5	-2700
491	20230427	54100	53400	54100	51500	12020	636108000	00	0.00	N	2	1100
492	20230426	53000	52000	55500	50300	20874	1105602200	00	0.00	N	2	600
493	20230425	52400	55400	56700	51200	48501	2545480500	00	0.00	N	5	-2800
494	20230424	55200	56900	57700	53300	50395	2787871900	00	0.00	N	5	-2900
495	20230421	58100	59800	60300	56900	47417	2763810900	00	0.00	N	5	-1800
496	20230420	59900	61000	62000	59500	43009	2594886500	00	0.00	N	5	-800
497	20230419	60700	59200	62400	58500	79103	4780724400	00	0.00	N	2	2700
498	20230418	58000	58100	59700	56500	45293	2615188100	00	0.00	N	2	1200
499	20230417	56800	58000	59300	56000	53267	3060769600	00	0.00	N	2	600
500	20230414	56200	61200	61500	55100	67844	3880181000	00	0.00	N	5	-3300
501	20230413	59500	62700	63100	56500	60852	3588619900	00	0.00	N	5	-1900
502	20230412	61400	61300	63000	60200	82750	5086334400	00	0.00	N	2	2400
503	20230411	59000	55900	60100	55200	76116	4452264500	00	0.00	N	2	4000
504	20230410	55000	51400	56500	50200	56588	3031373900	00	0.00	N	2	4100
505	20230407	50900	51200	51200	50000	17714	897959500	00	0.00	N	5	-100
506	20230406	51000	50900	52000	48850	32585	1638181700	00	0.00	N	2	200
507	20230405	50800	48900	51200	47550	41095	2037118550	00	0.00	N	2	2600
508	20230404	48200	44350	49200	44350	43703	2083144000	00	0.00	N	2	3850
509	20230403	44350	43250	44900	43050	18831	829507650	00	0.00	N	2	1350
510	20230331	43000	44350	44400	42400	20077	861400850	00	0.00	N	5	-1300
511	20230330	44300	41500	45100	41400	30070	1323701600	00	0.00	N	2	3250
512	20230329	41050	41300	41400	40800	8412	344611650	00	0.00	N	5	-250
513	20230328	41300	40050	41700	39950	14839	604056400	00	0.00	N	2	1300
514	20230327	40000	40300	40300	39900	9282	371343100	00	0.00	N	5	-300
515	20230324	40300	40200	40400	39950	10949	439318000	00	0.00	N	2	250
516	20230323	40050	40050	40400	39600	21319	853483400	00	0.00	N	2	150
517	20230322	39900	39900	40150	39600	10781	430124900	00	0.00	N	3	0
518	20230321	39900	40000	40350	39750	5282	211000100	00	0.00	N	5	-50
519	20230320	39950	40000	40000	39500	8185	326252250	00	0.00	N	2	50
520	20230317	39900	39750	40000	39700	6657	264976800	00	0.00	N	5	-50
521	20230316	39950	40000	40150	39600	9537	380118700	00	0.00	N	2	50
522	20230315	39900	39600	40500	39600	23153	930298200	00	0.00	N	2	400
523	20230314	39500	40000	40500	39250	13672	545003950	00	0.00	N	2	400
524	20230313	39100	39500	39500	38850	7993	312172650	00	0.00	N	5	-450
525	20230310	39550	39500	39800	39300	7834	309543400	00	0.00	N	5	-150
526	20230309	39700	40000	40100	39550	6998	278711000	00	0.00	N	5	-250
527	20230308	39950	40000	40150	39700	7884	315026200	00	0.00	N	5	-150
528	20230307	40100	39850	40100	39700	12453	497215900	00	0.00	N	2	250
529	20230306	39850	39600	39900	39250	12812	505836900	00	0.00	N	2	50
530	20230303	39800	40050	40200	39250	10081	400442900	00	0.00	N	5	-200
531	20230302	40000	39850	40200	39550	8623	345109650	00	0.00	N	2	150
532	20230228	39850	40500	40550	39550	8806	351725050	00	0.00	N	5	-50
533	20230227	39900	39950	39950	39300	6882	272476650	00	0.00	N	5	-50
534	20230224	39950	40500	40500	39800	6973	279138600	00	0.00	N	5	-550
535	20230223	40500	41650	41650	40250	6680	270757700	00	0.00	N	5	-400
536	20230222	40900	40300	42250	40300	19916	815461500	00	0.00	N	2	900
537	20230221	40000	40000	40200	39750	10373	414234850	00	0.00	N	2	200
538	20230220	39800	39450	40000	39300	7698	305061000	00	0.00	N	2	450
539	20230217	39350	39750	39750	38900	5428	213566000	00	0.00	N	5	-250
540	20230216	39600	40000	40550	39050	9295	367461300	00	0.00	N	2	700
541	20230215	38900	39500	39500	38200	3986	154932700	00	0.00	N	5	-250
542	20230214	39150	39400	39550	33350	7204	279474050	00	0.00	N	5	-50
543	20230213	39200	40000	40000	39100	15031	591126500	00	0.00	N	5	-700
544	20230210	39900	39750	40050	39350	6705	267187300	00	0.00	N	2	150
545	20230209	39750	39800	39900	39500	4399	174307050	00	0.00	N	5	-50
546	20230208	39800	39950	39950	39400	7761	307938700	00	0.00	N	5	-150
547	20230207	39950	40000	40000	39650	5661	225245900	00	0.00	N	5	-50
548	20230206	40000	40500	40500	39700	4613	184230750	00	0.00	N	3	0
549	20230203	40000	39950	40150	39800	6783	270869850	00	0.00	N	2	200
550	20230202	39800	40300	40300	39750	14975	598888250	00	0.00	N	5	-500
551	20230201	40300	40650	40650	40050	4591	184813950	00	0.00	N	5	-300
552	20230131	40600	40600	40700	40000	8009	322597700	00	0.00	N	3	0
553	20230130	40600	40800	41250	40250	4379	178306550	00	0.00	N	5	-100
554	20230127	40700	41300	41300	40300	12320	500083950	00	0.00	N	5	-450
555	20230126	41150	40700	41300	40700	5332	219120100	00	0.00	N	3	0
556	20230125	41150	41200	41800	40800	5062	208169800	00	0.00	N	5	-50
557	20230120	41200	41300	41300	40700	2210	90792350	00	0.00	N	2	50
558	20230119	41150	41650	41650	41000	2158	88897650	00	0.00	N	5	-500
559	20230118	41650	41800	41800	41350	1590	66154250	00	0.00	N	5	-200
560	20230117	41850	41800	42000	41200	3950	164746050	00	0.00	N	2	150
561	20230116	41700	42000	42000	41500	3098	129064150	00	0.00	N	5	-300
562	20230113	42000	42650	42850	40400	5014	210015950	00	0.00	N	5	-600
563	20230112	42600	42600	43200	42300	7100	304703000	00	0.00	N	2	50
564	20230111	42550	41500	42950	41200	8657	365996750	00	0.00	N	2	1050
565	20230110	41500	41600	41700	40500	6620	272062650	00	0.00	N	3	0
566	20230109	41500	40150	42000	40150	14989	622138100	00	0.00	N	2	1550
567	20230106	39950	39800	40000	39700	5830	232305050	00	0.00	N	2	150
568	20230105	39800	40000	40150	39400	2105	83409300	00	0.00	N	3	0
569	20230104	39800	40000	40000	39250	3233	128409000	00	0.00	N	5	-200
570	20230103	40000	40200	40200	39000	4765	189417500	00	0.00	N	5	-200
571	20230102	40200	40200	40800	39900	3714	149536600	00	0.00	N	2	200
572	20221229	40000	40450	40600	39600	3756	149939150	00	0.00	N	5	-450
573	20221228	40450	41600	41600	40050	5228	212361500	02	0.00	N	5	-750
574	20221227	41200	41000	41300	40950	6338	260490150	00	0.00	N	2	250
575	20221226	40950	41050	41400	40550	3065	125396650	00	0.00	N	5	-250
576	20221223	41200	42250	42300	40700	7463	306693200	00	0.00	N	5	-1050
577	20221222	42250	42500	42700	42100	1868	78898400	00	0.00	N	2	50
578	20221221	42200	42400	42800	42200	4730	200703500	00	0.00	N	5	-50
579	20221220	42250	43000	43000	41950	4997	211147850	00	0.00	N	5	-650
580	20221219	42900	43200	43200	42700	2602	111392000	00	0.00	N	5	-200
581	20221216	43100	42100	44450	42100	1491	64537500	00	0.00	N	2	50
582	20221215	43050	43300	43300	43050	2927	126303700	00	0.00	N	5	-200
583	20221214	43250	43050	43400	43050	9441	407865550	00	0.00	N	2	50
584	20221213	43200	43600	43700	43200	2884	125218050	00	0.00	N	5	-350
585	20221212	43550	43800	43900	43200	4384	190485400	00	0.00	N	5	-200
586	20221209	43750	43800	44000	43350	4496	196019300	00	0.00	N	5	-100
587	20221208	43850	44450	44450	43850	2031	89335250	00	0.00	N	5	-600
588	20221207	44450	44600	44700	44150	2336	103742600	00	0.00	N	5	-150
589	20221206	44600	44250	44850	44200	3464	154417150	00	0.00	N	2	350
590	20221205	44250	43700	44500	43700	2740	121371350	00	0.00	N	2	550
591	20221202	43700	44000	44350	43400	3027	132596100	00	0.00	N	5	-550
592	20221201	44250	44250	44350	44000	2089	92134150	00	0.00	N	2	250
593	20221130	44000	44300	44700	43700	2508	111009850	00	0.00	N	5	-250
594	20221129	44250	43950	44300	43000	3011	132313250	00	0.00	N	2	300
595	20221128	43950	44800	44850	43600	2951	129777150	00	0.00	N	5	-950
596	20221125	44900	45000	45000	44000	2615	116474400	00	0.00	N	5	-50
597	20221124	44950	44400	45000	44300	2708	121081300	00	0.00	N	2	650
598	20221123	44300	44100	44300	43200	2658	116587050	00	0.00	N	2	300
599	20221122	44000	44950	45000	43700	3696	162699700	00	0.00	N	5	-1050
600	20221121	45050	46200	46200	44500	5299	239876700	00	0.00	N	5	-1050
601	20221118	46100	46600	47050	46100	5123	238741600	00	0.00	N	5	-500
602	20221117	46600	46350	47700	45950	7966	374250150	00	0.00	N	2	300
603	20221116	46300	43100	46700	43000	17699	801326500	00	0.00	N	2	3300
604	20221115	43000	40200	43000	40050	8475	351811450	00	0.00	N	2	2850
605	20221114	40150	40100	40300	39450	6535	260030250	00	0.00	N	2	150
606	20221111	40000	40100	40100	39550	8983	358110700	00	0.00	N	2	400
607	20221110	39600	39300	39800	39300	4651	184104050	00	0.00	N	5	-100
608	20221109	39700	39800	39850	39500	6911	274449700	00	0.00	N	3	0
609	20221108	39700	39800	39900	39450	3554	140822150	00	0.00	N	2	50
610	20221107	39650	40000	40000	39550	3080	122065850	00	0.00	N	3	0
611	20221104	39650	39600	39750	39400	3257	128841750	00	0.00	N	2	50
612	20221103	39600	39500	39800	39150	5056	199603650	00	0.00	N	5	-100
613	20221102	39700	39800	39900	39550	3140	124441650	00	0.00	N	2	50
614	20221101	39650	39600	39800	39300	4628	182619500	00	0.00	N	5	-50
615	20221031	39700	39850	40000	39550	1092	43285800	00	0.00	N	2	250
616	20221028	39450	40100	40100	39350	3628	143265450	00	0.00	N	5	-250
617	20221027	39700	39700	40000	39500	4211	166939000	00	0.00	N	2	150
618	20221026	39550	39950	39950	39050	2976	117779650	00	0.00	N	2	50
619	20221025	39500	39700	39750	39050	4600	181640650	00	0.00	N	5	-50
620	20221024	39550	40000	40200	39400	3138	124478700	00	0.00	N	5	-200
621	20221021	39750	39950	39950	39700	1634	65057450	00	0.00	N	5	-200
622	20221020	39950	39900	40200	39750	3015	120100600	00	0.00	N	5	-200
623	20221019	40150	40400	40500	39900	1872	74927400	00	0.00	N	5	-200
624	20221018	40350	40400	40500	39900	3458	138697500	00	0.00	N	2	250
625	20221017	40100	40300	40450	39750	1728	69021950	00	0.00	N	5	-250
626	20221014	40350	40000	40400	39800	1298	52079500	00	0.00	N	2	850
627	20221013	39500	40500	40650	39350	4971	197164600	00	0.00	N	5	-1000
628	20221012	40500	39500	41000	38700	4673	186093150	00	0.00	N	2	1300
629	20221011	39200	40200	40250	38500	4290	168461400	00	0.00	N	5	-1200
630	20221007	40400	41300	41450	39900	8334	334490900	00	0.00	N	5	-1100
631	20221006	41500	40200	41700	39950	4238	175094300	00	0.00	N	2	1450
632	20221005	40050	40150	40450	39800	4755	190461650	00	0.00	N	3	0
633	20221004	40050	40200	40500	39850	3854	154462750	00	0.00	N	2	100
634	20220930	39950	40200	40200	39000	7020	276335300	00	0.00	N	5	-200
635	20220929	40150	40000	41350	39950	3342	135621000	00	0.00	N	2	400
636	20220928	39750	40000	41500	39000	8098	323721650	00	0.00	N	5	-50
637	20220927	39800	40500	40500	39200	10502	417448200	00	0.00	N	5	-700
638	20220926	40500	43000	43000	39500	26547	1082203600	00	0.00	N	5	-3050
639	20220923	43550	44400	45200	43300	11566	508408150	00	0.00	N	5	-1550
640	20220922	45100	45950	45950	44400	9872	443205200	00	0.00	N	5	-900
641	20220921	46000	47100	47100	45450	12965	597378250	00	0.00	N	5	-950
642	20220920	46950	47200	47500	46900	2828	133255000	00	0.00	N	5	-250
643	20220919	47200	46750	47750	46750	4557	215120550	00	0.00	N	5	-450
644	20220916	47650	48400	48700	47650	7081	339296900	00	0.00	N	5	-750
645	20220915	48400	48000	48500	47800	7491	362002050	00	0.00	N	2	600
646	20220914	47800	48000	48000	47000	6128	290926750	00	0.00	N	5	-500
647	20220913	48300	48050	48500	47850	6464	312249700	00	0.00	N	2	500
648	20220908	47800	47550	48550	47550	2367	113721950	00	0.00	N	2	300
649	20220907	47500	48200	48200	47450	7016	334424950	00	0.00	N	5	-650
650	20220906	48150	48900	48900	47900	5213	250785850	00	0.00	N	2	50
651	20220905	48100	48450	48500	47900	3984	191780400	00	0.00	N	5	-350
652	20220902	48450	48450	48600	48150	2056	99496100	00	0.00	N	3	0
653	20220901	48450	48600	49150	48200	5935	287566400	00	0.00	N	5	-450
654	20220831	48900	49200	49300	48300	8344	406238150	00	0.00	N	5	-200
655	20220830	49100	49300	49500	48900	4419	216973250	00	0.00	N	5	-200
656	20220829	49300	48400	49900	48400	4411	216997200	00	0.00	N	5	-600
657	20220826	49900	49900	50400	49800	5309	265138300	00	0.00	N	3	0
658	20220825	49900	50300	50300	49700	3709	184858850	00	0.00	N	2	100
659	20220824	49800	50200	50200	49350	5049	250368100	00	0.00	N	5	-200
660	20220823	50000	50600	50800	49800	7214	360741400	00	0.00	N	5	-600
661	20220822	50600	51300	51400	50500	3931	199596800	00	0.00	N	5	-700
662	20220819	51300	51300	51300	50300	5985	304182900	00	0.00	N	2	200
663	20220818	51100	51400	51400	50600	5326	271285700	00	0.00	N	5	-100
664	20220817	51200	51600	51600	50500	6080	309854800	00	0.00	N	5	-300
665	20220816	51500	51600	52100	50900	7782	399363700	00	0.00	N	3	0
666	20220812	51500	51600	52300	51100	4681	240746000	00	0.00	N	2	100
667	20220811	51400	51400	51600	50800	5916	303178400	00	0.00	N	2	700
668	20220810	50700	52000	52000	50600	8576	437541200	00	0.00	N	5	-1200
669	20220809	51900	52600	52600	51200	9502	491240000	00	0.00	N	5	-600
670	20220808	52500	52600	52800	52000	3530	184949000	00	0.00	N	5	-300
671	20220805	52800	53000	53200	52500	3694	194705000	00	0.00	N	5	-100
672	20220804	52900	52600	52900	51800	5791	303776900	00	0.00	N	2	300
673	20220803	52600	52000	52800	51800	3256	169673400	00	0.00	N	2	700
674	20220802	51900	53200	53300	51200	9011	466426700	00	0.00	N	5	-900
675	20220801	52800	53700	53700	52500	5223	276439200	00	0.00	N	5	-900
676	20220729	53700	54600	56000	52000	15108	823647700	00	0.00	N	5	-400
677	20220728	54100	53100	54500	52500	14760	789658400	00	0.00	N	2	1500
678	20220727	52600	52500	52900	52200	6356	333887200	00	0.00	N	2	300
679	20220726	52300	51800	52500	51400	7029	365998700	00	0.00	N	2	900
680	20220725	51400	51300	52000	51000	2480	127323600	00	0.00	N	2	100
681	20220722	51300	52400	52400	51300	3068	158634400	00	0.00	N	5	-700
682	20220721	52000	52000	52200	51500	5251	272628800	00	0.00	N	2	200
683	20220720	51800	52100	52800	51700	5574	289931900	00	0.00	N	5	-300
684	20220719	52100	52600	52700	51400	4314	223464000	00	0.00	N	5	-200
685	20220718	52300	50100	52800	49900	18644	962234700	00	0.00	N	2	2350
686	20220715	49950	48050	50100	47750	9891	484056100	00	0.00	N	2	2250
687	20220714	47700	48000	48000	47300	1892	90048100	00	0.00	N	5	-100
688	20220713	47800	47500	47900	47150	2556	121649250	00	0.00	N	2	300
689	20220712	47500	48800	49000	47000	6561	313346300	00	0.00	N	5	-1300
690	20220711	48800	48500	48900	47900	3411	165233050	00	0.00	N	2	450
691	20220708	48350	48100	48600	47800	4658	223957350	00	0.00	N	2	700
692	20220707	47650	48000	48050	40150	6075	281850500	00	0.00	N	2	450
693	20220706	47200	47850	47900	46950	7745	365368950	00	0.00	N	5	-650
694	20220705	47850	48050	48150	47350	2479	118212450	00	0.00	N	2	200
695	20220704	47650	48000	48600	47200	3723	177164100	00	0.00	N	5	-300
696	20220701	47950	48400	48900	47500	4737	226874900	00	0.00	N	5	-50
697	20220630	48000	48850	48850	47650	4057	194725400	00	0.00	N	5	-300
698	20220629	48300	46950	48600	46950	3985	190504550	00	0.00	N	3	0
699	20220628	48300	48800	48800	47700	3207	154098000	00	0.00	N	2	300
700	20220627	48000	48600	48600	47200	6657	317754750	00	0.00	N	2	400
701	20220624	47600	47500	48450	47100	4690	223630900	00	0.00	N	2	950
702	20220623	46650	47950	48000	46350	11878	556541250	00	0.00	N	5	-800
703	20220622	47450	49500	49500	46500	9150	438917200	00	0.00	N	5	-1350
704	20220621	48800	49500	49500	48550	5280	257569700	00	0.00	N	5	-200
705	20220620	49000	49800	50700	48550	5061	248667900	00	0.00	N	5	-200
706	20220617	49200	48000	49600	47300	9666	465845750	00	0.00	N	2	100
707	20220616	49100	49050	49900	48700	7501	369143950	00	0.00	N	2	400
708	20220615	48700	50800	50800	48350	13934	681004400	00	0.00	N	5	-1300
709	20220614	50000	51300	51300	48850	13623	676973650	00	0.00	N	5	-1300
710	20220613	51300	52900	52900	50400	26784	1367998400	00	0.00	N	5	-1800
711	20220610	53100	53700	54300	52300	11422	604034400	00	0.00	N	5	-600
712	20220609	53700	53800	54800	53100	3677	196111200	00	0.00	N	5	-100
713	20220608	53800	54800	54800	53400	3719	199767000	00	0.00	N	5	-100
714	20220607	53900	54500	55000	53000	8005	430202000	00	0.00	N	5	-600
715	20220603	54500	55400	55400	53900	4712	256523900	00	0.00	N	5	-400
716	20220602	54900	55700	55700	54200	5881	322084700	00	0.00	N	5	-600
717	20220531	55500	56000	56000	54400	6542	360557900	00	0.00	N	2	200
718	20220530	55300	54500	57000	54400	10313	569415800	00	0.00	N	2	1100
719	20220527	54200	54500	54600	54000	10613	576036100	00	0.00	N	2	200
720	20220526	54000	54300	54300	53500	6565	354490900	00	0.00	N	2	400
721	20220525	53600	53700	54000	53200	7723	413022800	00	0.00	N	5	-100
722	20220524	53700	54400	54400	53300	6281	337233500	00	0.00	N	5	-300
723	20220523	54000	54500	54500	53000	9470	507378000	00	0.00	N	5	-200
724	20220520	54200	54200	54500	52800	10302	550173800	00	0.00	N	2	400
725	20220519	53800	54500	54500	53000	13033	698354300	00	0.00	N	5	-1000
726	20220518	54800	55400	57600	54000	11913	652901300	00	0.00	N	2	300
727	20220517	54500	54000	54600	53500	10780	583599400	00	0.00	N	3	0
728	20220516	54500	55900	55900	53500	11838	643926900	00	0.00	N	5	-400