KissMeData/097520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	26000	26000	26050	25500	50875	1315245075	00	0.00	N	2	350
3	20250508	25650	24850	26100	24850	121598	3123421025	00	0.00	N	2	900
4	20250507	24750	23950	25250	23900	60759	1501239775	00	0.00	N	2	400
5	20250502	24350	23750	24350	23700	34973	843867075	00	0.00	N	2	400
6	20250430	23950	23650	23950	23500	42316	1004547125	00	0.00	N	2	200
7	20250429	23750	23350	23750	23250	24221	570225200	00	0.00	N	2	400
8	20250428	23350	23900	23900	23300	16424	386127750	00	0.00	N	5	-200
9	20250425	23550	23450	23550	23250	15690	367619500	00	0.00	N	2	450
10	20250424	23100	23250	23400	22850	15416	356217775	00	0.00	N	5	-100
11	20250423	23200	23300	23350	23050	21155	491267250	00	0.00	N	2	350
12	20250422	22850	22850	23200	22700	17037	391301975	00	0.00	N	5	-150
13	20250421	23000	23400	23450	22950	12277	283865575	00	0.00	N	5	-350
14	20250418	23350	23900	23900	23300	16162	379233000	00	0.00	N	5	-250
15	20250417	23600	23650	23900	23450	15376	362926075	00	0.00	N	5	-250
16	20250416	23850	23800	24300	23650	42194	1011237025	00	0.00	N	2	100
17	20250415	23750	23500	23800	23050	22449	528932025	00	0.00	N	2	750
18	20250414	23000	23250	23800	23000	41081	957274200	00	0.00	N	2	200
19	20250411	22800	22450	22800	21950	22409	499110125	00	0.00	N	2	200
20	20250410	22600	21850	22650	21750	32749	728545650	00	0.00	N	2	1650
21	20250409	20950	21350	21900	20650	41424	871131350	00	0.00	N	5	-600
22	20250408	21550	22650	22850	21550	44816	988365450	00	0.00	N	5	-550
23	20250407	22100	23400	23750	22100	55134	1243636975	00	0.00	N	5	-1950
24	20250404	24050	23650	24500	23650	24209	583565475	00	0.00	N	5	-150
25	20250403	24200	23700	24300	23300	37310	893247900	00	0.00	N	2	200
26	20250402	24000	24250	24450	23800	23074	556728275	00	0.00	N	5	-50
27	20250401	24050	23350	24150	23100	34449	817364050	00	0.00	N	2	700
28	20250331	23350	23650	23650	23150	31378	732254100	00	0.00	N	5	-650
29	20250328	24000	24150	24400	23750	41327	992707250	00	0.00	N	5	-250
30	20250327	24250	24550	24550	23700	31372	763882250	00	0.00	N	5	-350
31	20250326	24600	24850	24900	24200	40293	987216950	00	0.00	N	5	-250
32	20250325	24850	24950	25000	24550	57671	1431790075	00	0.00	N	2	50
33	20250324	24800	24400	24950	24300	55787	1380665150	00	0.00	N	2	550
34	20250321	24250	24600	24900	24250	49384	1209373450	00	0.00	N	5	-400
35	20250320	24650	24700	24950	24250	55387	1362406600	00	0.00	N	2	50
36	20250319	24600	24900	24950	24250	61757	1514356175	00	0.00	N	5	-300
37	20250318	24900	25250	25250	24700	58535	1458992250	00	0.00	N	5	-150
38	20250317	25050	24650	25500	24500	180984	4565046025	00	0.00	N	2	500
39	20250314	24550	24350	24550	23750	73747	1788611400	00	0.00	N	2	750
40	20250313	23800	24450	24700	23800	87898	2124740525	00	0.00	N	5	-950
41	20250312	24750	24500	24900	24000	122240	2995311275	00	0.00	N	2	350
42	20250311	24400	23800	24450	23550	197144	4756495250	00	0.00	N	2	150
43	20250310	24250	23400	24400	23350	104029	2505946600	00	0.00	N	2	850
44	20250307	23400	23150	23500	22900	25502	595141200	00	0.00	N	2	200
45	20250306	23200	23700	23750	23150	30887	721701975	00	0.00	N	5	-50
46	20250305	23250	22650	23400	22650	32802	756532475	00	0.00	N	2	400
47	20250304	22850	23000	23300	22450	50825	1164173000	00	0.00	N	5	-350
48	20250228	23200	23400	23750	22850	83177	1939193250	00	0.00	N	5	-650
49	20250227	23850	23950	24100	23750	38422	917824350	00	0.00	N	5	-100
50	20250226	23950	23800	24050	23750	32305	773047100	00	0.00	N	3	0
51	20250225	23950	23800	24250	23700	43319	1039998500	00	0.00	N	3	0
52	20250224	23950	23800	24000	23400	55964	1325095000	00	0.00	N	3	0
53	20250221	23950	23800	24100	23600	66364	1580796850	00	0.00	N	3	0
54	20250220	23950	24300	24400	23850	67905	1630812650	00	0.00	N	5	-250
55	20250219	24200	24150	24350	24000	69704	1688051900	00	0.00	N	5	-50
56	20250218	24250	23900	24350	23650	101404	2441605350	00	0.00	N	2	300
57	20250217	23950	24150	24300	23750	74181	1779398600	00	0.00	N	5	-100
58	20250214	24050	23700	24300	23650	106149	2552750800	00	0.00	N	2	400
59	20250213	23650	23950	23950	23550	61593	1463003050	00	0.00	N	5	-50
60	20250212	23700	23650	24100	23150	100951	2388463950	00	0.00	N	2	50
61	20250211	23650	23250	25150	22800	435007	10431935950	00	0.00	N	2	450
62	20250210	23200	23450	23500	23050	58840	1363751550	00	0.00	N	5	-250
63	20250207	23450	23100	23850	22900	100235	2354066400	00	0.00	N	2	350
64	20250206	23100	23000	23250	22850	48394	1114075550	00	0.00	N	2	100
65	20250205	23000	23150	23300	22750	53488	1229207850	00	0.00	N	3	0
66	20250204	23000	22300	23200	22200	84814	1948056300	00	0.00	N	2	700
67	20250203	22300	22800	22850	21750	93195	2069916800	00	0.00	N	5	-750
68	20250131	23050	23200	23200	22750	66342	1523831100	00	0.00	N	5	-50
69	20250124	23100	22850	23200	22700	85611	1963526750	00	0.00	N	2	400
70	20250123	22700	23050	23450	22650	137943	3179832900	00	0.00	N	5	-350
71	20250122	23050	23300	23450	23000	104915	2429995850	00	0.00	N	5	-300
72	20250121	23350	23000	23450	22450	238145	5465585400	00	0.00	N	2	650
73	20250120	22700	20950	22700	20900	332589	7384823000	00	0.00	N	2	1850
74	20250117	20850	20800	21100	20600	31819	663692050	00	0.00	N	2	50
75	20250116	20800	21150	21350	20750	39923	835463900	00	0.00	N	2	50
76	20250115	20750	21400	21650	20650	73785	1567204300	00	0.00	N	5	-500
77	20250114	21250	20950	21400	20800	88589	1875579000	00	0.00	N	2	350
78	20250113	20900	21000	21450	20550	159633	3354525650	00	0.00	N	2	350
79	20250110	20550	19890	20850	19800	107845	2213162580	00	0.00	N	2	750
80	20250109	19800	20100	20100	19660	31378	622090250	00	0.00	N	5	-250
81	20250108	20050	19300	20150	19300	38326	758784370	00	0.00	N	2	410
82	20250107	19640	20350	20350	19610	49412	978337840	00	0.00	N	5	-410
83	20250106	20050	20000	20500	20000	52091	1054505750	00	0.00	N	2	60
84	20250103	19990	19680	20100	19680	33811	673852420	00	0.00	N	2	330
85	20250102	19660	19000	19690	18990	27538	531752220	00	0.00	N	2	480
86	20241230	19180	18960	19200	18880	22802	434115670	00	0.00	N	5	-20
87	20241227	19200	19730	19830	19100	58762	1138137960	02	0.00	N	5	-900
88	20241226	20100	20200	20500	20050	40181	812574100	00	0.00	N	2	50
89	20241224	20050	20050	20300	19830	19841	397933250	00	0.00	N	3	0
90	20241223	20050	20600	20600	19990	47478	955825300	00	0.00	N	5	-400
91	20241220	20450	20100	20500	19870	46197	929202180	00	0.00	N	2	250
92	20241219	20200	20650	20650	20050	31702	645781500	00	0.00	N	5	-700
93	20241218	20900	20750	20900	20550	42240	878770700	00	0.00	N	2	150
94	20241217	20750	20600	20900	20500	36609	756997300	00	0.00	N	2	50
95	20241216	20700	20550	21000	20550	67676	1407134400	00	0.00	N	2	450
96	20241213	20250	20600	20600	20050	45786	931439350	00	0.00	N	5	-300
97	20241212	20550	20450	20700	20200	52217	1068034750	00	0.00	N	2	250
98	20241211	20300	19780	20450	19780	65942	1329230210	00	0.00	N	2	370
99	20241210	19930	18610	20100	18610	58027	1135031180	00	0.00	N	2	1330
100	20241209	18600	19530	19600	18600	99997	1896459740	00	0.00	N	5	-1400
101	20241206	20000	19620	20150	19230	86339	1698823470	00	0.00	N	2	230
102	20241205	19770	19470	20100	19200	68513	1345404950	00	0.00	N	2	300
103	20241204	19470	19530	19890	19210	93148	1817044650	00	0.00	N	5	-520
104	20241203	19990	19560	20150	19520	53416	1064238020	00	0.00	N	2	430
105	20241202	19560	20300	20450	19520	84695	1686124180	00	0.00	N	5	-590
106	20241129	20150	20450	20500	19870	69421	1394603060	00	0.00	N	5	-300
107	20241128	20450	19610	20550	19580	79774	1608522430	00	0.00	N	2	860
108	20241127	19590	21050	21050	19470	149319	2984130350	00	0.00	N	5	-1610
109	20241126	21200	20700	21200	20500	67601	1415665850	00	0.00	N	2	450
110	20241125	20750	20700	20900	20500	56140	1164167750	00	0.00	N	2	50
111	20241122	20700	20400	20800	20200	69506	1431239750	00	0.00	N	2	350
112	20241121	20350	20250	20600	20000	53478	1080639550	00	0.00	N	5	-100
113	20241120	20450	20250	20700	19800	127163	2576633430	00	0.00	N	2	150
114	20241119	20300	18560	20350	18560	250775	4977157630	00	0.00	N	2	1710
115	20241118	18590	17710	18590	17710	69663	1277234150	00	0.00	N	2	690
116	20241115	17900	17810	18300	17310	120693	2158696560	00	0.00	N	5	-30
117	20241114	17930	17980	18150	17670	73467	1311132370	00	0.00	N	5	-70
118	20241113	18000	18020	18330	17910	97870	1767822230	00	0.00	N	5	-380
119	20241112	18380	18650	18690	17820	119264	2180774440	00	0.00	N	5	-320
120	20241111	18700	19100	19200	18520	89668	1692467900	00	0.00	N	5	-500
121	20241108	19200	19110	19300	18980	66811	1280806950	00	0.00	N	3	0
122	20241107	19200	18990	19340	18890	75361	1441591410	00	0.00	N	2	220
123	20241106	18980	18690	19240	18560	118903	2257349970	00	0.00	N	2	430
124	20241105	18550	18080	18660	17980	106389	1960787310	00	0.00	N	2	750
125	20241104	17800	17100	17980	16940	76653	1343661450	00	0.00	N	2	700
126	20241101	17100	17370	17370	17060	23971	411401640	00	0.00	N	5	-270
127	20241031	17370	17000	17450	16910	23671	407465320	00	0.00	N	2	300
128	20241030	17070	17280	17310	17010	27687	475243110	00	0.00	N	5	-100
129	20241029	17170	17370	17420	17000	32868	562702840	00	0.00	N	5	-260
130	20241028	17430	16720	17430	16720	33333	571769580	00	0.00	N	2	670
131	20241025	16760	17100	17150	16740	64953	1095901190	00	0.00	N	5	-360
132	20241024	17120	17240	17260	17050	40109	686422030	00	0.00	N	5	-210
133	20241023	17330	17290	17400	17150	37503	647816820	00	0.00	N	2	50
134	20241022	17280	17610	17680	17260	40250	698136470	00	0.00	N	5	-420
135	20241021	17700	17420	17830	17320	37256	656495350	00	0.00	N	2	280
136	20241018	17420	17790	17880	17390	38834	679227920	00	0.00	N	5	-370
137	20241017	17790	17510	17880	17510	39389	699178120	00	0.00	N	2	430
138	20241016	17360	17970	18030	17360	55444	979133770	00	0.00	N	5	-670
139	20241015	18030	18020	18270	17940	22279	400969500	00	0.00	N	3	0
140	20241014	18030	17950	18040	17890	27221	489156630	00	0.00	N	2	80
141	20241011	17950	17980	18140	17930	18864	339941770	00	0.00	N	5	-30
142	20241010	17980	18150	18280	17980	34236	617187070	00	0.00	N	5	-220
143	20241008	18200	18200	18300	18060	19299	350424000	00	0.00	N	5	-220
144	20241007	18420	18030	18450	17930	27337	499313400	00	0.00	N	2	390
145	20241004	18030	18050	18170	18010	22905	414158080	00	0.00	N	5	-90
146	20241002	18120	18110	18460	18000	35860	652190100	00	0.00	N	5	-350
147	20240930	18470	19080	19080	18450	46834	870388140	00	0.00	N	5	-350
148	20240927	18820	18920	19070	18770	40634	769314390	00	0.00	N	5	-20
149	20240926	18840	18540	18870	18540	39150	735122300	00	0.00	N	2	390
150	20240925	18450	18300	18720	18300	54565	1014766130	00	0.00	N	2	200
151	20240924	18250	18200	18310	18130	35333	643477380	00	0.00	N	2	50
152	20240923	18200	18090	18270	17850	29717	538562120	00	0.00	N	2	110
153	20240920	18090	17830	18170	17830	47652	859112700	00	0.00	N	2	310
154	20240919	17780	18000	18000	17600	35215	624333890	00	0.00	N	5	-220
155	20240913	18000	18090	18090	17830	38737	693731340	00	0.00	N	5	-90
156	20240912	18090	17700	18120	17700	31674	570168530	00	0.00	N	2	510
157	20240911	17580	17540	17810	17520	31341	553249910	00	0.00	N	2	50
158	20240910	17530	18060	18210	17510	58298	1032160050	00	0.00	N	5	-530
159	20240909	18060	17570	18200	17340	54868	972605290	00	0.00	N	2	310
160	20240906	17750	18200	18350	17700	53528	954998870	00	0.00	N	5	-500
161	20240905	18250	18270	18600	18180	30724	564460030	00	0.00	N	5	-80
162	20240904	18330	18360	18750	18240	75822	1392489110	00	0.00	N	5	-720
163	20240903	19050	19290	19400	19030	30560	586114930	00	0.00	N	5	-230
164	20240902	19280	19540	19590	19270	21451	414544840	00	0.00	N	5	-230
165	20240830	19510	19250	19580	19250	21162	411324350	00	0.00	N	2	210
166	20240829	19300	19330	19400	19180	20226	389779810	00	0.00	N	5	-140
167	20240828	19440	19550	19720	19420	16294	317749670	00	0.00	N	5	-110
168	20240827	19550	19530	19630	19370	24298	474088280	00	0.00	N	5	-90
169	20240826	19640	19850	19960	19630	30523	602345800	00	0.00	N	5	-280
170	20240823	19920	19700	20100	19700	23736	471701350	00	0.00	N	2	30
171	20240822	19890	20250	20250	19800	36605	730125830	00	0.00	N	5	-210
172	20240821	20100	20050	20200	20000	15997	321201300	00	0.00	N	5	-50
173	20240820	20150	19860	20300	19860	28408	570693460	00	0.00	N	2	320
174	20240819	19830	20100	20250	19760	44514	887882880	00	0.00	N	5	-420
175	20240816	20250	20600	20950	20200	66647	1360072450	00	0.00	N	5	-150
176	20240814	20400	19500	20600	19350	92477	1876404780	00	0.00	N	2	1150
177	20240813	19250	19570	19570	19040	44384	854728390	00	0.00	N	5	-190
178	20240812	19440	18850	19510	18850	66187	1274103870	00	0.00	N	2	750
179	20240809	18690	18610	19080	18610	61085	1148974170	00	0.00	N	2	240
180	20240808	18450	18780	18780	17700	60567	1120664810	00	0.00	N	5	-340
181	20240807	18790	18750	19350	18570	141580	2689143170	00	0.00	N	5	-40
182	20240806	18830	17710	18960	17710	131899	2439669820	00	0.00	N	2	1070
183	20240805	17760	20000	20050	17490	187809	3496435080	00	0.00	N	5	-2540
184	20240802	20300	21050	21150	20250	68502	1415285100	00	0.00	N	5	-1100
185	20240801	21400	20950	21550	20950	31693	675792050	00	0.00	N	2	450
186	20240731	20950	20800	21100	20450	55031	1139724200	00	0.00	N	2	150
187	20240730	20800	21150	21350	20800	46899	986489900	00	0.00	N	5	-450
188	20240729	21250	21400	21400	21150	37604	797868050	00	0.00	N	5	-150
189	20240726	21400	21100	21500	21100	46275	984930450	00	0.00	N	2	150
190	20240725	21250	21750	21750	21150	99613	2129508800	00	0.00	N	5	-700
191	20240724	21950	21850	22000	21800	39608	867127200	00	0.00	N	2	50
192	20240723	21900	21850	22250	21850	42492	934017350	00	0.00	N	2	50
193	20240722	21850	22100	22250	21800	53033	1162356500	00	0.00	N	5	-250
194	20240719	22100	22550	22600	21850	93018	2056693800	00	0.00	N	5	-600
195	20240718	22700	22700	22800	22450	51048	1154829350	00	0.00	N	5	-150
196	20240717	22850	23000	23100	22750	49418	1130494950	00	0.00	N	5	-150
197	20240716	23000	22700	23050	22600	72304	1652151350	00	0.00	N	2	250
198	20240715	22750	22750	22900	22600	45890	1043061300	00	0.00	N	2	100
199	20240712	22650	22650	22800	22500	38587	873088700	00	0.00	N	2	50
200	20240711	22600	22800	22800	22450	52467	1187711250	00	0.00	N	5	-50
201	20240710	22650	22600	22750	22350	54261	1225270150	00	0.00	N	2	150
202	20240709	22500	22300	22550	22150	46256	1032814650	00	0.00	N	2	300
203	20240708	22200	21850	22350	21750	58105	1278352500	00	0.00	N	2	350
204	20240705	21850	21950	22200	21800	56674	1240750850	00	0.00	N	5	-200
205	20240704	22050	21900	22050	21700	40761	893464750	00	0.00	N	2	150
206	20240703	21900	22350	22500	21900	85160	1884716750	00	0.00	N	5	-450
207	20240702	22350	22750	22750	22300	52972	1189226500	00	0.00	N	5	-400
208	20240701	22750	22600	22800	22600	26860	610531800	00	0.00	N	3	0
209	20240628	22750	22700	22850	22450	35194	798572650	00	0.00	N	2	250
210	20240627	22500	22800	22800	22450	38460	866959850	00	0.00	N	5	-350
211	20240626	22850	22700	22850	22400	76262	1720069600	00	0.00	N	2	100
212	20240625	22750	22450	22800	22350	53158	1197431150	00	0.00	N	2	300
213	20240624	22450	22850	22900	22300	102331	2302700150	00	0.00	N	5	-400
214	20240621	22850	23200	23200	22850	95196	2188013250	00	0.00	N	5	-400
215	20240620	23250	22850	23250	22750	131390	3033362300	00	0.00	N	2	500
216	20240619	22750	22550	22850	22400	100391	2273461150	00	0.00	N	2	300
217	20240618	22450	22650	22700	22450	66540	1497101100	00	0.00	N	5	-150
218	20240617	22600	22450	22600	22350	54940	1232791100	00	0.00	N	2	150
219	20240614	22450	22500	22600	22350	69339	1556507400	00	0.00	N	3	0
220	20240613	22450	22600	22650	22400	87919	1975451550	00	0.00	N	3	0
221	20240612	22450	22700	23050	22400	134222	3037546500	00	0.00	N	3	0
222	20240611	22450	23400	23600	22400	188889	4298905700	00	0.00	N	5	-1250
223	20240610	23700	22850	23750	22550	125588	2917154900	00	0.00	N	2	800
224	20240607	22900	22950	23050	22600	84370	1919325250	00	0.00	N	3	0
225	20240605	22900	22800	22900	22600	57550	1309325600	00	0.00	N	2	150
226	20240604	22750	22400	23000	22400	79642	1815352450	00	0.00	N	2	250
227	20240603	22500	22400	22650	22300	99559	2234643150	00	0.00	N	2	250
228	20240531	22250	22600	22800	22200	271465	6069164050	00	0.00	N	5	-350
229	20240530	22600	22600	22750	22400	58704	1322856950	00	0.00	N	5	-250
230	20240529	22850	22600	23000	22450	111154	2537713650	00	0.00	N	2	250
231	20240528	22600	22700	22850	22400	164839	3732798150	00	0.00	N	2	200
232	20240527	22400	23550	23550	21650	471645	10575260750	00	0.00	N	5	-1150
233	20240524	23550	23850	23950	23350	114083	2682680350	00	0.00	N	5	-450
234	20240523	24000	24050	24250	23800	82134	1970442850	00	0.00	N	5	-50
235	20240522	24050	24200	24550	23800	74586	1791069150	00	0.00	N	5	-150
236	20240521	24200	24450	24600	24050	71790	1743215250	00	0.00	N	5	-450
237	20240520	24650	25150	25400	24550	94649	2351384150	00	0.00	N	5	-650
238	20240517	25300	25500	26000	25150	57718	1464950050	00	0.00	N	5	-500
239	20240516	25800	25900	26050	25600	40930	1054480950	00	0.00	N	2	150
240	20240514	25650	25800	26000	25600	32950	848160500	00	0.00	N	5	-200
241	20240513	25850	26300	26350	25500	51823	1339970800	00	0.00	N	5	-150
242	20240510	26000	26600	26700	25800	104623	2727719300	00	0.00	N	5	-650
243	20240509	26650	26650	26750	26400	49986	1329655500	00	0.00	N	2	50
244	20240508	26600	26750	26800	26250	77509	2053878950	00	0.00	N	5	-50
245	20240507	26650	26150	28300	25800	298121	8024929750	00	0.00	N	2	450
246	20240503	26200	25750	26300	25700	83889	2185900450	00	0.00	N	2	200
247	20240502	26000	25700	26150	25500	113771	2937763550	00	0.00	N	2	350
248	20240430	25650	25200	26150	24650	289803	7424280650	00	0.00	N	2	1200
249	20240429	24450	23650	24450	23600	56194	1352575800	00	0.00	N	2	1000
250	20240426	23450	23650	23700	23350	22334	524418450	00	0.00	N	5	-200
251	20240425	23650	23500	24150	23450	25364	601980450	00	0.00	N	2	150
252	20240424	23500	23200	23650	23050	44132	1032332250	00	0.00	N	2	700
253	20240423	22800	23200	23200	22700	40451	924445500	00	0.00	N	5	-150
254	20240422	22950	22900	23150	22800	31111	714058150	00	0.00	N	2	50
255	20240419	22900	23500	23500	22800	69370	1594981000	00	0.00	N	5	-700
256	20240418	23600	23100	23700	23100	25771	604978650	00	0.00	N	2	350
257	20240417	23250	23550	23700	23200	52041	1215323250	00	0.00	N	5	-300
258	20240416	23550	24300	24300	23500	86682	2058241700	00	0.00	N	5	-900
259	20240415	24450	24650	24650	24150	57933	1406883200	00	0.00	N	5	-200
260	20240412	24650	24650	24700	24350	51072	1253480550	00	0.00	N	2	50
261	20240411	24600	24350	24700	24250	36504	893294850	00	0.00	N	3	0
262	20240409	24600	24500	24700	24350	50576	1238503350	00	0.00	N	2	100
263	20240408	24500	24950	25450	24500	93077	2316236600	00	0.00	N	5	-450
264	20240405	24950	24700	25050	24400	40854	1011658700	00	0.00	N	2	150
265	20240404	24800	25000	25000	24750	33833	840054650	00	0.00	N	5	-50
266	20240403	24850	24950	24950	24350	86617	2135188550	00	0.00	N	5	-350
267	20240402	25200	25800	25850	25000	67980	1720480900	00	0.00	N	5	-600
268	20240401	25800	25400	25950	25300	65360	1677849800	00	0.00	N	2	400
269	20240329	25400	25350	25400	24950	50500	1270749650	00	0.00	N	2	50
270	20240328	25350	25600	25600	25100	39633	1001118700	00	0.00	N	3	0
271	20240327	25350	24750	25500	24700	83399	2106547550	00	0.00	N	2	550
272	20240326	24800	24650	24950	24650	40007	992390500	00	0.00	N	3	0
273	20240325	24800	24950	25000	24650	51289	1273812850	00	0.00	N	3	0
274	20240322	24800	25100	25100	24700	51134	1269774000	00	0.00	N	5	-250
275	20240321	25050	25400	25500	24850	102662	2571117650	00	0.00	N	5	-250
276	20240320	25300	25150	25400	25100	47554	1200996250	00	0.00	N	2	200
277	20240319	25100	25100	25400	24800	50077	1260548400	00	0.00	N	3	0
278	20240318	25100	25250	25300	24700	63548	1586101500	00	0.00	N	3	0
279	20240315	25100	24800	25200	24800	51501	1287366950	00	0.00	N	2	150
280	20240314	24950	24450	25150	24350	82778	2047367600	00	0.00	N	2	600
281	20240313	24350	24400	24550	24200	47896	1165771300	00	0.00	N	5	-50
282	20240312	24400	24200	24450	24150	36717	892243350	00	0.00	N	2	150
283	20240311	24250	24300	24450	24150	37762	916873400	00	0.00	N	5	-150
284	20240308	24400	24350	24600	24250	60386	1470860000	00	0.00	N	2	50
285	20240307	24350	24850	24950	24200	109082	2657643750	00	0.00	N	5	-500
286	20240306	24850	25100	25250	24700	59976	1492965100	00	0.00	N	5	-250
287	20240305	25100	25200	25500	25050	38092	960189200	00	0.00	N	5	-350
288	20240304	25450	25550	25600	25250	43130	1094630350	00	0.00	N	2	50
289	20240229	25400	26100	26100	25250	87853	2242190300	00	0.00	N	5	-700
290	20240228	26100	25000	26300	24900	127226	3284480450	00	0.00	N	2	1000
291	20240227	25100	25200	25650	24800	106793	2686584350	00	0.00	N	2	50
292	20240226	25050	25450	25550	25000	49348	1244077800	00	0.00	N	5	-500
293	20240223	25550	25700	25700	25150	51291	1297356650	00	0.00	N	2	50
294	20240222	25500	25400	25700	25150	51493	1308217450	00	0.00	N	2	200
295	20240221	25300	25050	25500	25050	29615	749359750	00	0.00	N	2	150
296	20240220	25150	25700	25700	25100	87322	2210676900	00	0.00	N	5	-550
297	20240219	25700	25850	25850	25550	52674	1352729450	00	0.00	N	5	-50
298	20240216	25750	26200	26200	25650	39016	1004607800	00	0.00	N	5	-250
299	20240215	26000	26450	26550	25850	46658	1213040200	00	0.00	N	5	-200
300	20240214	26200	25900	26200	25400	64573	1661092650	00	0.00	N	2	200
301	20240213	26000	25700	26050	25700	65580	1692934250	00	0.00	N	2	300
302	20240208	25700	25950	25950	25450	52807	1352910700	00	0.00	N	3	0
303	20240207	25700	25650	25900	25400	33453	859340150	00	0.00	N	2	50
304	20240206	25650	25350	25750	25100	53124	1349817200	00	0.00	N	3	0
305	20240205	25650	25350	25950	25200	74768	1911777950	00	0.00	N	2	400
306	20240202	25250	25350	25800	25000	178024	4492967750	00	0.00	N	2	250
307	20240201	25000	25150	25500	24900	124365	3118462550	00	0.00	N	5	-600
308	20240131	25600	26150	26600	25350	99584	2569311750	00	0.00	N	5	-950
309	20240130	26550	27000	27050	26250	71063	1881819400	00	0.00	N	5	-300
310	20240129	26850	27300	28000	26500	116450	3174742000	00	0.00	N	5	-50
311	20240126	26900	25750	27000	25500	84962	2235250400	00	0.00	N	2	1200
312	20240125	25700	26500	26650	25700	100355	2615890050	00	0.00	N	5	-1000
313	20240124	26700	27300	27300	26600	54103	1445190150	00	0.00	N	5	-450
314	20240123	27150	27700	27800	27000	53086	1445821150	00	0.00	N	5	-350
315	20240122	27500	27800	28200	27300	58129	1605247450	00	0.00	N	2	350
316	20240119	27150	27300	27550	26900	50689	1380176900	00	0.00	N	2	450
317	20240118	26700	26400	26950	26400	50710	1350653350	00	0.00	N	2	50
318	20240117	26650	28000	28000	26600	71794	1939050600	00	0.00	N	5	-1100
319	20240116	27750	28100	28200	27600	37986	1056253850	00	0.00	N	5	-200
320	20240115	27950	27950	28200	27750	29262	818436850	00	0.00	N	3	0
321	20240112	27950	28200	28400	27900	57631	1616919050	00	0.00	N	5	-500
322	20240111	28450	28550	28650	28300	63850	1813729050	00	0.00	N	5	-100
323	20240110	28550	27950	28700	27850	120625	3411862150	00	0.00	N	2	550
324	20240109	28000	28100	28500	27650	114099	3186134500	00	0.00	N	5	-100
325	20240108	28100	29000	29050	27900	255765	7213998750	00	0.00	N	5	-1100
326	20240105	29200	30600	30600	29000	193408	5721605600	00	0.00	N	5	-1400
327	20240104	30600	30200	30750	30150	90656	2762281600	00	0.00	N	2	400
328	20240103	30200	30150	30350	30050	44364	1336028200	00	0.00	N	5	-300
329	20240102	30500	30250	30600	30000	64344	1953462100	00	0.00	N	2	250
330	20231228	30250	30350	30350	30000	38181	1151432150	00	0.00	N	3	0
331	20231227	30250	29300	30250	29200	59049	1761359750	02	0.00	N	2	600
332	20231226	29650	30500	30500	29550	96330	2864851200	00	0.00	N	5	-800
333	20231222	30450	30300	30500	30000	40389	1221331450	00	0.00	N	2	350
334	20231221	30100	30300	30550	30100	42588	1287242000	00	0.00	N	5	-250
335	20231220	30350	30200	30500	30200	62388	1888943800	00	0.00	N	2	50
336	20231219	30300	30300	30500	30300	34335	1042099100	00	0.00	N	5	-250
337	20231218	30550	30450	30600	30200	29090	884090700	00	0.00	N	2	50
338	20231215	30500	30900	30900	30100	74358	2257256150	00	0.00	N	5	-400
339	20231214	30900	31350	31350	30450	103653	3195822100	00	0.00	N	3	0
340	20231213	30900	30650	31050	30550	92490	2854953550	00	0.00	N	2	100
341	20231212	30800	30450	30950	30200	135042	4149872800	00	0.00	N	2	650
342	20231211	30150	29750	30600	29350	66770	1998211050	00	0.00	N	2	400
343	20231208	29750	29850	29850	29350	64600	1908990650	00	0.00	N	5	-100
344	20231207	29850	29750	30250	29200	102073	3025005600	00	0.00	N	5	-200
345	20231206	30050	29900	30200	29650	45935	1375197400	00	0.00	N	2	50
346	20231205	30000	29900	30600	29850	90742	2747604000	00	0.00	N	5	-100
347	20231204	30100	30250	30800	29350	224814	6809971850	00	0.00	N	5	-300
348	20231201	30400	30300	30850	29950	119756	3645956700	00	0.00	N	2	50
349	20231130	30350	30750	30800	29950	219734	6649895100	00	0.00	N	5	-250
350	20231129	30600	29550	30700	29250	343699	10382324800	00	0.00	N	2	1200
351	20231128	29400	29350	29650	29100	146568	4307840350	00	0.00	N	2	400
352	20231127	29000	29050	29050	28550	70414	2026734000	00	0.00	N	5	-50
353	20231124	29050	28900	29350	28800	107871	3136545550	00	0.00	N	2	350
354	20231123	28700	29550	29550	28400	98695	2850420900	00	0.00	N	5	-850
355	20231122	29550	29450	29550	29100	47787	1399835100	00	0.00	N	2	50
356	20231121	29500	29500	29750	29350	93520	2760755700	00	0.00	N	2	50
357	20231120	29450	29650	29700	29150	69411	2040881100	00	0.00	N	2	150
358	20231117	29300	29200	29800	28800	91262	2685110550	00	0.00	N	2	100
359	20231116	29200	28900	29200	28700	55262	1599766300	00	0.00	N	2	450
360	20231115	28750	29200	29250	28650	56087	1623119200	00	0.00	N	2	50
361	20231114	28700	28650	28900	28300	73332	2099137700	00	0.00	N	2	50
362	20231113	28650	29700	29750	28300	105225	3029288600	00	0.00	N	5	-1000
363	20231110	29650	29450	29750	29000	62524	1835798600	00	0.00	N	5	-100
364	20231109	29750	29700	29950	29400	63655	1890497000	00	0.00	N	2	50
365	20231108	29700	30300	30300	29450	110964	3317335200	00	0.00	N	5	-300
366	20231107	30000	29750	30000	29150	136738	4069783200	00	0.00	N	2	250
367	20231106	29750	28100	29800	28050	246059	7176950650	00	0.00	N	2	1700
368	20231103	28050	28050	28100	27550	57698	1607330950	00	0.00	N	3	0
369	20231102	28050	28150	28200	27550	69629	1940321400	00	0.00	N	2	450
370	20231101	27600	27600	27900	27350	47526	1307970200	00	0.00	N	5	-100
371	20231031	27700	28250	28400	27300	50781	1410132300	00	0.00	N	5	-350
372	20231030	28050	27850	28150	27700	60905	1705233350	00	0.00	N	2	100
373	20231027	27950	27700	28200	27600	52298	1460312750	00	0.00	N	2	250
374	20231026	27700	27900	28350	27550	74177	2067906300	00	0.00	N	5	-600
375	20231025	28300	28300	28750	27900	71277	2025265800	00	0.00	N	2	50
376	20231024	28250	27100	28400	27100	97350	2717882350	00	0.00	N	2	1050
377	20231023	27200	27800	27800	26900	61823	1685495500	00	0.00	N	5	-500
378	20231020	27700	27200	27900	27200	82332	2270189850	00	0.00	N	2	100
379	20231019	27600	27550	27850	27000	66551	1833746150	00	0.00	N	2	50
380	20231018	27550	27150	27950	26650	90391	2476328650	00	0.00	N	2	700
381	20231017	26850	26450	27200	26100	60428	1613940900	00	0.00	N	2	700
382	20231016	26150	25850	26250	25550	32949	852361800	00	0.00	N	2	250
383	20231013	25900	25350	26100	25350	50320	1297259600	00	0.00	N	2	600
384	20231012	25300	25250	25500	24850	37929	955495750	00	0.00	N	2	50
385	20231011	25250	24450	25250	24450	21710	542862700	00	0.00	N	2	850
386	20231010	24400	25150	25500	24200	47756	1187287500	00	0.00	N	5	-750
387	20231006	25150	24750	25450	24750	21068	530226600	00	0.00	N	2	50
388	20231005	25100	25500	26000	25100	28620	731456500	00	0.00	N	5	-350
389	20231004	25450	25950	26250	25000	87291	2225472450	00	0.00	N	5	-850
390	20230927	26300	26100	26400	26000	23270	609794300	00	0.00	N	5	-100
391	20230926	26400	26100	27000	26000	34635	908461700	00	0.00	N	3	0
392	20230925	26400	26500	26750	26050	34004	894414800	00	0.00	N	5	-150
393	20230922	26550	26100	26800	26100	23284	616683600	00	0.00	N	5	-150
394	20230921	26700	27450	27450	26600	36538	983979250	00	0.00	N	5	-750
395	20230920	27450	27500	27600	27200	23421	640460150	00	0.00	N	5	-50
396	20230919	27500	28000	28000	27500	28302	781561150	00	0.00	N	5	-300
397	20230918	27800	27950	28150	27650	24662	686654650	00	0.00	N	5	-50
398	20230915	27850	27900	28150	27800	45188	1262900450	00	0.00	N	5	-50
399	20230914	27900	27700	28200	27700	62988	1760016500	00	0.00	N	5	-200
400	20230913	28100	28300	28350	27200	97739	2708810650	00	0.00	N	5	-200
401	20230912	28300	28550	28900	28000	74041	2110692400	00	0.00	N	2	150
402	20230911	28150	28950	29050	28050	63996	1811677050	00	0.00	N	5	-900
403	20230908	29050	28800	29100	28600	28230	812481050	00	0.00	N	2	50
404	20230907	29000	29000	29400	28500	76968	2232689300	00	0.00	N	5	-300
405	20230906	29300	30150	30150	29000	98780	2903731800	00	0.00	N	5	-350
406	20230905	29650	30150	30800	29400	291656	8748889850	00	0.00	N	2	500
407	20230904	29150	29350	29350	28750	48964	1425229200	00	0.00	N	2	50
408	20230901	29100	29150	29250	28900	51655	1500067800	00	0.00	N	3	0
409	20230831	29100	28900	29100	28450	113352	3260630750	00	0.00	N	2	650
410	20230830	28450	27800	28600	27600	103330	2922633150	00	0.00	N	2	1000
411	20230829	27450	27050	27700	27050	43304	1187347150	00	0.00	N	2	300
412	20230828	27150	26850	27200	26500	33657	905262850	00	0.00	N	2	350
413	20230825	26800	26700	26800	26450	37757	1003850650	00	0.00	N	5	-150
414	20230824	26950	26950	27100	26700	24612	660739950	00	0.00	N	2	350
415	20230823	26600	26450	26750	26350	45515	1206352550	00	0.00	N	2	50
416	20230822	26550	26850	26950	26300	53492	1422291850	00	0.00	N	5	-250
417	20230821	26800	26850	26850	26500	35161	938793550	00	0.00	N	5	-50
418	20230818	26850	26500	27050	26300	42115	1124572650	00	0.00	N	5	-150
419	20230817	27000	26700	27100	26200	52219	1391426150	00	0.00	N	5	-150
420	20230816	27150	28100	28150	27000	59277	1613806200	00	0.00	N	5	-1050
421	20230814	28200	27700	28300	27500	57512	1608399900	00	0.00	N	2	300
422	20230811	27900	27550	28100	27400	51382	1425958600	00	0.00	N	2	350
423	20230810	27550	27550	27600	27200	53866	1473389350	00	0.00	N	2	50
424	20230809	27500	27050	27500	27000	34609	943420000	00	0.00	N	2	250
425	20230808	27250	27900	27900	27100	60675	1658130300	00	0.00	N	5	-650
426	20230807	27900	27450	28150	26900	104727	2891693850	00	0.00	N	2	450
427	20230804	27450	27250	27800	27200	39845	1089572150	00	0.00	N	2	50
428	20230803	27400	27750	27750	27100	61318	1675343300	00	0.00	N	5	-550
429	20230802	27950	27500	28250	27350	124393	3450568150	00	0.00	N	2	150
430	20230801	27800	27250	27900	27050	88225	2439388750	00	0.00	N	2	600
431	20230731	27200	27100	27250	26800	78876	2130821400	00	0.00	N	2	150
432	20230728	27050	27200	27250	26650	63668	1714454750	00	0.00	N	5	-150
433	20230727	27200	26150	27300	26150	119936	3197924000	00	0.00	N	2	850
434	20230726	26350	27100	27800	26050	192844	5106574450	00	0.00	N	5	-1200
435	20230725	27550	28400	28500	27500	114083	3173888300	00	0.00	N	5	-950
436	20230724	28500	29150	29300	28350	134550	3836169000	00	0.00	N	5	-900
437	20230721	29400	29500	29650	29100	84452	2473207000	00	0.00	N	5	-500
438	20230720	29900	29900	29900	29500	79604	2359123200	00	0.00	N	5	-100
439	20230719	30000	30550	30650	29750	104112	3122034600	00	0.00	N	5	-700
440	20230718	30700	30200	31100	30150	157021	4789498000	00	0.00	N	2	900
441	20230717	29800	30100	30200	29600	136812	4088845350	00	0.00	N	2	850
442	20230714	28950	28950	29200	28800	63298	1833496950	00	0.00	N	2	100
443	20230713	28850	29150	29550	28800	89285	2596967850	00	0.00	N	5	-300
444	20230712	29150	29500	29500	29050	65490	1908885000	00	0.00	N	5	-350
445	20230711	29500	29350	29600	29250	48268	1417896900	00	0.00	N	2	150
446	20230710	29350	30100	30100	29250	73528	2170911500	00	0.00	N	5	-600
447	20230707	29950	30450	30700	29750	107724	3227341550	00	0.00	N	5	-850
448	20230706	30800	31500	31900	30500	113616	3532503150	00	0.00	N	5	-750
449	20230705	31550	30350	32000	30300	271534	8495442900	00	0.00	N	2	1900
450	20230704	29650	29850	30300	29500	71656	2131249850	00	0.00	N	5	-150
451	20230703	29800	30100	30500	29750	82025	2462640850	00	0.00	N	5	-250
452	20230630	30050	30600	30700	30000	65917	1986003150	00	0.00	N	5	-550
453	20230629	30600	31050	31050	30500	38135	1169729800	00	0.00	N	5	-350
454	20230628	30950	30750	31200	30700	41760	1288997800	00	0.00	N	2	250
455	20230627	30700	30800	30800	30350	36251	1106423000	00	0.00	N	5	-150
456	20230626	30850	29950	30950	29950	48149	1476414450	00	0.00	N	2	550
457	20230623	30300	30900	30900	30200	48927	1489771000	00	0.00	N	5	-400
458	20230622	30700	30900	31250	30600	68715	2116972550	00	0.00	N	5	-650
459	20230621	31350	31650	31850	31050	63436	1998069500	00	0.00	N	5	-400
460	20230620	31750	31550	31800	31300	53744	1693423850	00	0.00	N	2	200
461	20230619	31550	31800	31800	31350	54265	1706637550	00	0.00	N	5	-350
462	20230616	31900	31600	31950	31050	88610	2808167650	00	0.00	N	2	600
463	20230615	31300	31250	31550	30850	60066	1872107800	00	0.00	N	2	50
464	20230614	31250	31950	32000	31050	88035	2766576800	00	0.00	N	5	-650
465	20230613	31900	31500	32050	31450	88620	2806762500	00	0.00	N	2	500
466	20230612	31400	32050	32050	31300	56785	1785313200	00	0.00	N	5	-650
467	20230609	32050	31750	32100	31450	72702	2316307450	00	0.00	N	2	550
468	20230608	31500	31350	31650	31000	60165	1886296900	00	0.00	N	2	100
469	20230607	31400	31750	31950	31200	130943	4114912600	00	0.00	N	5	-500
470	20230605	31900	32700	32700	31700	109557	3490990100	00	0.00	N	5	-550
471	20230602	32450	33000	33000	32250	75314	2452121950	00	0.00	N	5	-350
472	20230601	32800	32400	32800	32050	62247	2024120600	00	0.00	N	2	250
473	20230531	32550	33450	33600	32500	118835	3920560750	00	0.00	N	5	-800
474	20230530	33350	32400	33600	32350	151664	5029665850	00	0.00	N	2	1050
475	20230526	32300	32900	32900	32200	60371	1961554400	00	0.00	N	5	-350
476	20230525	32650	33100	33200	32200	85311	2784118150	00	0.00	N	5	-200
477	20230524	32850	32350	32900	32150	101988	3328324350	00	0.00	N	2	850
478	20230523	32000	32550	32600	31950	49865	1599365050	00	0.00	N	5	-500
479	20230522	32500	32000	32650	32000	56785	1838139850	00	0.00	N	2	150
480	20230519	32350	32000	32550	31950	103703	3344768750	00	0.00	N	2	450
481	20230518	31900	31600	32000	31450	44941	1429240850	00	0.00	N	2	500
482	20230517	31400	30700	31500	30600	35164	1100124200	00	0.00	N	2	700
483	20230516	30700	31300	31300	30400	41745	1281909050	00	0.00	N	5	-150
484	20230515	30850	30900	30950	30250	38395	1175541900	00	0.00	N	5	-100
485	20230512	30950	31250	31450	30900	67889	2110646300	00	0.00	N	5	-450
486	20230511	31400	31700	32000	31350	29500	931868650	00	0.00	N	5	-50
487	20230510	31450	31250	32000	31250	48464	1533127400	00	0.00	N	5	-100
488	20230509	31550	32150	32200	31050	56111	1763952350	00	0.00	N	5	-500
489	20230508	32050	31250	32600	31250	103033	3312864600	00	0.00	N	2	500
490	20230504	31550	31100	31700	30900	44910	1412689400	00	0.00	N	2	200
491	20230503	31350	30700	31600	30500	52524	1641593450	00	0.00	N	2	450
492	20230502	30900	31200	31200	30600	39773	1228796650	00	0.00	N	5	-450
493	20230428	31350	31500	31950	30950	67092	2102156100	00	0.00	N	5	-150
494	20230427	31500	30200	31600	30050	75473	2348870500	00	0.00	N	2	1150
495	20230426	30350	29850	30600	29550	44896	1360196550	00	0.00	N	2	500
496	20230425	29850	29750	30100	29050	64772	1909416050	00	0.00	N	2	50
497	20230424	29800	30450	30500	29800	51957	1557167900	00	0.00	N	5	-750
498	20230421	30550	30800	31200	30150	63351	1936172600	00	0.00	N	5	-500
499	20230420	31050	31400	31550	30900	72715	2266283050	00	0.00	N	5	-750
500	20230419	31800	31650	32250	31300	72187	2288498900	00	0.00	N	2	150
501	20230418	31650	32400	32400	31550	79654	2533557900	00	0.00	N	5	-550
502	20230417	32200	33350	33350	32100	104666	3389647200	00	0.00	N	5	-1050
503	20230414	33250	33200	33400	33050	83295	2766163850	00	0.00	N	2	500
504	20230413	32750	33250	33250	32450	89104	2917506600	00	0.00	N	5	-500
505	20230412	33250	32250	33550	32050	235882	7789268550	00	0.00	N	2	1450
506	20230411	31800	31500	32050	31300	67400	2138127550	00	0.00	N	2	300
507	20230410	31500	32550	32550	31350	86121	2736607350	00	0.00	N	5	-550
508	20230407	32050	31800	32400	31650	67107	2156590000	00	0.00	N	2	600
509	20230406	31450	32600	32650	31400	97292	3091152300	00	0.00	N	5	-1100
510	20230405	32550	33000	33100	32450	79375	2601356800	00	0.00	N	5	-50
511	20230404	32600	33700	33750	32400	173562	5716701500	00	0.00	N	5	-500
512	20230403	33100	31900	33300	31900	222290	7246980200	00	0.00	N	2	1800
513	20230331	31300	32800	32800	31250	125868	3994436550	00	0.00	N	5	-1200
514	20230330	32500	32400	33500	31950	241344	7905405100	00	0.00	N	2	500
515	20230329	32000	32600	32650	31500	154332	4937977700	00	0.00	N	3	0
516	20230328	32000	30400	32000	30400	201927	6391739900	00	0.00	N	2	1300
517	20230327	30700	30900	31150	30200	78181	2398868200	00	0.00	N	5	-300
518	20230324	31000	29100	31200	29050	184652	5627466950	00	0.00	N	2	2000
519	20230323	29000	29100	29400	29000	66132	1928061600	00	0.00	N	5	-500
520	20230322	29500	29850	29850	29250	58161	1709777950	00	0.00	N	2	200
521	20230321	29300	30550	30600	29200	75101	2222415350	00	0.00	N	5	-750
522	20230320	30050	30750	30800	30050	65550	1983495000	00	0.00	N	5	-450
523	20230317	30500	29850	31450	29850	102368	3125645850	00	0.00	N	2	900
524	20230316	29600	29150	30100	28500	77493	2277829900	00	0.00	N	2	100
525	20230315	29500	29750	29950	29100	69546	2045686150	00	0.00	N	2	300
526	20230314	29200	30750	30750	29000	137545	4059019650	00	0.00	N	5	-1750
527	20230313	30950	30300	31300	30200	95294	2911616600	00	0.00	N	5	-50
528	20230310	31000	32300	32700	30850	138701	4365711200	00	0.00	N	5	-1100
529	20230309	32100	33100	33450	31850	141127	4577410250	00	0.00	N	5	-450
530	20230308	32550	32650	34200	32050	470519	15564143500	00	0.00	N	2	100
531	20230307	32450	30200	33100	29500	675796	21482337650	00	0.00	N	2	2950
532	20230306	29500	29350	29500	28400	80509	2347011100	00	0.00	N	2	500
533	20230303	29000	27600	29000	27450	126969	3624992300	00	0.00	N	2	1550
534	20230302	27450	28000	28000	27450	61811	1706934050	00	0.00	N	5	-250
535	20230228	27700	27250	27850	27150	54995	1517517150	00	0.00	N	2	450
536	20230227	27250	27350	27500	27100	54037	1474458650	00	0.00	N	5	-400
537	20230224	27650	28100	28100	27550	48769	1355547500	00	0.00	N	5	-350
538	20230223	28000	28400	28400	27900	64797	1819959000	00	0.00	N	5	-150
539	20230222	28150	28350	28450	28100	67276	1899585850	00	0.00	N	5	-700
540	20230221	28850	29350	29550	28750	70080	2036324750	00	0.00	N	5	-500
541	20230220	29350	29100	29500	28950	28314	828163150	00	0.00	N	2	250
542	20230217	29100	29400	29500	29050	40492	1182405100	00	0.00	N	5	-700
543	20230216	29800	29300	29800	29000	45662	1343936650	00	0.00	N	2	900
544	20230215	28900	30350	30450	27350	85715	2510911700	00	0.00	N	5	-1150
545	20230214	30050	29950	30350	29800	54980	1655593850	00	0.00	N	2	200
546	20230213	29850	30400	30400	29600	57552	1725026100	00	0.00	N	5	-550
547	20230210	30400	30550	30650	30250	42324	1288060400	00	0.00	N	5	-400
548	20230209	30800	31300	31300	30650	51906	1601865550	00	0.00	N	5	-550
549	20230208	31350	30650	31400	30150	82594	2547360100	00	0.00	N	2	950
550	20230207	30400	30000	30500	30000	55309	1673461350	00	0.00	N	2	150
551	20230206	30250	31100	31100	30250	64760	1979371400	00	0.00	N	5	-1000
552	20230203	31250	31150	31400	30750	51220	1592686350	00	0.00	N	3	0
553	20230202	31250	31750	32050	30800	127011	3993765450	00	0.00	N	2	150
554	20230201	31100	30550	31100	30350	73348	2261831350	00	0.00	N	2	800
555	20230131	30300	29800	30500	29700	42782	1289517250	00	0.00	N	2	250
556	20230130	30050	30600	30750	29650	60717	1823668500	00	0.00	N	5	-400
557	20230127	30450	31050	31300	30350	78734	2413181150	00	0.00	N	5	-850
558	20230126	31300	31400	31650	30550	85953	2679865500	00	0.00	N	2	300
559	20230125	31000	29750	31100	29350	136324	4138645300	00	0.00	N	2	1850
560	20230120	29150	29300	29400	29000	26144	764321600	00	0.00	N	5	-150
561	20230119	29300	28850	29400	28850	22102	646473350	00	0.00	N	2	100
562	20230118	29200	29300	29400	28800	26007	755083650	00	0.00	N	5	-100
563	20230117	29300	29400	29500	29000	34624	1011107550	00	0.00	N	2	200
564	20230116	29100	28850	29500	28850	42728	1248587750	00	0.00	N	2	250
565	20230113	28850	29450	29750	28800	58982	1718691400	00	0.00	N	5	-550
566	20230112	29400	28950	29500	28700	43643	1272094750	00	0.00	N	2	500
567	20230111	28900	28700	29450	28700	47269	1373089000	00	0.00	N	2	450
568	20230110	28450	28650	28900	28150	40900	1166889750	00	0.00	N	5	-200
569	20230109	28650	28650	28900	28400	24156	691533100	00	0.00	N	2	450
570	20230106	28200	27500	28650	27500	41877	1184883850	00	0.00	N	2	500
571	20230105	27700	27550	27950	27550	21006	583715600	00	0.00	N	2	300
572	20230104	27400	26500	27550	26450	29198	793608900	00	0.00	N	2	400
573	20230103	27000	26400	27350	26100	40476	1077705050	00	0.00	N	2	100
574	20230102	26900	27450	28150	26800	31623	862321400	00	0.00	N	5	-1000
575	20221229	27900	28800	28800	27900	26316	741770550	00	0.00	N	5	-900
576	20221228	28800	28650	29100	28200	45726	1313485000	02	0.00	N	2	100
577	20221227	28700	27850	28750	27750	49323	1393916550	00	0.00	N	2	1300
578	20221226	27400	27750	27800	27400	16081	442259150	00	0.00	N	5	-250
579	20221223	27650	27800	29200	27250	32895	913907150	00	0.00	N	5	-450
580	20221222	28100	28350	28600	28050	19153	542915550	00	0.00	N	3	0
581	20221221	28100	28350	28650	28100	15174	429906600	00	0.00	N	5	-250
582	20221220	28350	28450	28900	28150	31017	884906750	00	0.00	N	5	-450
583	20221219	28800	29000	29500	28550	27820	804039300	00	0.00	N	5	-250
584	20221216	29050	28300	29050	28300	52129	1510130850	00	0.00	N	5	-100
585	20221215	29150	28600	29450	28600	34808	1016766200	00	0.00	N	2	150
586	20221214	29000	28300	29000	28250	32747	943814000	00	0.00	N	2	700
587	20221213	28300	28050	28950	28000	35735	1014410250	00	0.00	N	2	250
588	20221212	28050	27100	28300	27100	40774	1135892850	00	0.00	N	2	850
589	20221209	27200	27150	27550	26950	31796	866765550	00	0.00	N	2	350
590	20221208	26850	27550	27700	26850	36848	997770250	00	0.00	N	5	-850
591	20221207	27700	27700	28150	27700	25892	720366250	00	0.00	N	5	-400
592	20221206	28100	28500	28650	28100	41945	1188854550	00	0.00	N	5	-850
593	20221205	28950	29400	29500	28900	32145	936438600	00	0.00	N	5	-350
594	20221202	29300	29500	29900	29300	26443	781120400	00	0.00	N	5	-200
595	20221201	29500	30000	30000	29500	40759	1207262600	00	0.00	N	3	0
596	20221130	29500	28800	29600	28700	42820	1256257100	00	0.00	N	2	500
597	20221129	29000	28750	29150	28600	24693	714096500	00	0.00	N	2	200
598	20221128	28800	29250	29250	28600	31989	923173150	00	0.00	N	5	-350
599	20221125	29150	29100	29400	28600	33877	985815450	00	0.00	N	2	50
600	20221124	29100	28550	29300	28300	32370	928731400	00	0.00	N	2	800
601	20221123	28300	28050	28400	27900	30719	861774850	00	0.00	N	2	400
602	20221122	27900	28200	28550	27900	30162	847534850	00	0.00	N	5	-400
603	20221121	28300	29100	29300	28150	52152	1487262500	00	0.00	N	5	-950
604	20221118	29250	29200	29500	29000	58049	1701979500	00	0.00	N	2	400
605	20221117	28850	28700	29200	28500	32572	936161200	00	0.00	N	5	-100
606	20221116	28950	29300	29400	28650	43923	1272788700	00	0.00	N	5	-250
607	20221115	29200	28800	29200	28400	61706	1781831350	00	0.00	N	2	750
608	20221114	28450	28150	29050	28100	82576	2368249350	00	0.00	N	2	450
609	20221111	28000	28800	28800	27900	78682	2212676050	00	0.00	N	2	650
610	20221110	27350	27350	27650	27250	39156	1072741750	00	0.00	N	5	-550
611	20221109	27900	27800	28250	27650	51580	1441968300	00	0.00	N	2	150
612	20221108	27750	26750	27800	26750	73145	2014561900	00	0.00	N	2	950
613	20221107	26800	26800	27100	26700	69599	1866772400	00	0.00	N	5	-350
614	20221104	27150	27050	27350	26300	72842	1946014200	00	0.00	N	2	150
615	20221103	27000	27150	27350	26950	42019	1137991100	00	0.00	N	5	-650
616	20221102	27650	27700	27850	27550	28830	799071200	00	0.00	N	5	-250
617	20221101	27900	27150	27900	27100	35816	988898400	00	0.00	N	2	450
618	20221031	27450	27950	27950	27300	36840	1013827700	00	0.00	N	2	50
619	20221028	27400	27200	28050	27200	44257	1226494800	00	0.00	N	5	-50
620	20221027	27450	27400	27700	27000	32053	877941250	00	0.00	N	2	400
621	20221026	27050	27200	27200	26700	36027	972183800	00	0.00	N	5	-150
622	20221025	27200	26900	27350	26850	22189	601699850	00	0.00	N	2	350
623	20221024	26850	27000	27300	26750	37057	999563400	00	0.00	N	2	300
624	20221021	26550	26900	27150	26550	17654	471685650	00	0.00	N	5	-600
625	20221020	27150	27250	27550	26850	24503	666124350	00	0.00	N	5	-150
626	20221019	27300	27800	28000	27300	29249	806091250	00	0.00	N	5	-350
627	20221018	27650	27450	27650	26850	46010	1255577450	00	0.00	N	2	750
628	20221017	26900	26000	26900	25950	24129	640212900	00	0.00	N	2	450
629	20221014	26450	26400	26700	26250	29013	767427350	00	0.00	N	2	550
630	20221013	25900	27050	27050	25900	45151	1183517650	00	0.00	N	5	-1150
631	20221012	27050	26300	27100	26250	33049	880072950	00	0.00	N	2	600
632	20221011	26450	27550	27550	26350	46920	1252008500	00	0.00	N	5	-1450
633	20221007	27900	27650	28450	27650	37446	1051988550	00	0.00	N	5	-150
634	20221006	28050	27750	28100	27600	40116	1118242300	00	0.00	N	2	650
635	20221005	27400	28650	28700	27150	53090	1475431550	00	0.00	N	5	-700
636	20221004	28100	27400	28150	27300	42768	1188260200	00	0.00	N	2	1050
637	20220930	27050	26150	27200	26150	73047	1948214200	00	0.00	N	2	50
638	20220929	27000	28500	28850	27000	75502	2096807500	00	0.00	N	5	-1000
639	20220928	28000	29650	29800	27750	88573	2514077300	00	0.00	N	5	-1400
640	20220927	29400	29700	30250	28900	74924	2200732200	00	0.00	N	5	-400
641	20220926	29800	31900	31900	29700	98948	3005729300	00	0.00	N	5	-2000
642	20220923	31800	32700	33200	31550	57795	1860121750	00	0.00	N	5	-1300
643	20220922	33100	33050	33600	32700	47264	1558842100	00	0.00	N	5	-850
644	20220921	33950	34500	35000	33900	53047	1820885550	00	0.00	N	5	-1050
645	20220920	35000	36150	36300	34800	82141	2899749850	00	0.00	N	2	200
646	20220919	34800	34700	36150	34400	154575	5478756100	00	0.00	N	2	450
647	20220916	34350	34250	34750	33600	76248	2600824250	00	0.00	N	2	850
648	20220915	33500	33700	34400	33300	62780	2123158050	00	0.00	N	2	750
649	20220914	32750	32650	33000	32300	44304	1446074650	00	0.00	N	5	-850
650	20220913	33600	33200	33650	33100	37972	1269492900	00	0.00	N	2	1100
651	20220908	32500	32750	32950	32250	30999	1008104550	00	0.00	N	2	300
652	20220907	32200	33500	33550	32050	71264	2304587350	00	0.00	N	5	-1450
653	20220906	33650	33250	33750	33250	33517	1123628500	00	0.00	N	2	200
654	20220905	33450	33950	34400	33300	59794	2013735550	00	0.00	N	5	-800
655	20220902	34250	35100	35550	34100	66006	2282813100	00	0.00	N	5	-750
656	20220901	35000	36850	36850	35000	137464	4906437750	00	0.00	N	5	-2050
657	20220831	37050	36600	37300	36150	79535	2938748750	00	0.00	N	2	300
658	20220830	36750	36000	36850	35900	48874	1779307200	00	0.00	N	2	750
659	20220829	36000	35250	36200	35250	73310	2632925300	00	0.00	N	5	-1100
660	20220826	37100	36850	37300	36850	70735	2625557950	00	0.00	N	2	350
661	20220825	36750	37250	37250	36650	69288	2554681400	00	0.00	N	2	700
662	20220824	36050	35750	36350	35750	37267	1341620050	00	0.00	N	2	450
663	20220823	35600	35900	36250	35500	62576	2238296400	00	0.00	N	5	-400
664	20220822	36000	35600	36700	35550	69808	2520394550	00	0.00	N	5	-350
665	20220819	36350	36750	37250	36200	89474	3293733400	00	0.00	N	5	-250
666	20220818	36600	36300	36750	35500	80929	2934304450	00	0.00	N	2	150
667	20220817	36450	35900	36500	35850	65875	2385705500	00	0.00	N	2	300
668	20220816	36150	36650	36650	35950	71751	2603554900	00	0.00	N	2	50
669	20220812	36100	35300	36100	35100	84510	3022063700	00	0.00	N	2	850
670	20220811	35250	34400	35250	34350	76858	2676234800	00	0.00	N	2	1100
671	20220810	34150	33700	34450	33700	55243	1879419600	00	0.00	N	5	-200
672	20220809	34350	34400	34550	33600	68988	2348890450	00	0.00	N	3	0
673	20220808	34350	34450	34450	33750	71590	2442661550	00	0.00	N	2	200
674	20220805	34150	33800	34400	33650	57753	1963483200	00	0.00	N	2	450
675	20220804	33700	34050	34300	33500	60601	2049522900	00	0.00	N	5	-200
676	20220803	33900	32850	33900	32850	65655	2209660400	00	0.00	N	2	750
677	20220802	33150	33450	33450	33000	37054	1229026050	00	0.00	N	5	-300
678	20220801	33450	33350	33550	32900	44250	1477102000	00	0.00	N	2	200
679	20220729	33250	33000	33300	32800	49062	1626393700	00	0.00	N	2	650
680	20220728	32600	32600	32850	32400	33492	1091173450	00	0.00	N	2	400
681	20220727	32200	32300	32400	31700	33341	1069004650	00	0.00	N	5	-100
682	20220726	32300	32400	32550	32200	26428	853775050	00	0.00	N	5	-400
683	20220725	32700	32250	32850	32000	40330	1306221450	00	0.00	N	2	150
684	20220722	32550	32150	32850	32150	69051	2247482800	00	0.00	N	2	400
685	20220721	32150	31650	32300	31600	40429	1292073550	00	0.00	N	2	550
686	20220720	31600	32200	32450	31500	70523	2244934650	00	0.00	N	5	-100
687	20220719	31700	31300	31700	30850	31995	1001500600	00	0.00	N	2	250
688	20220718	31450	31100	31650	31000	48185	1517139250	00	0.00	N	2	650
689	20220715	30800	31250	31350	30300	58101	1789465250	00	0.00	N	5	-200
690	20220714	31000	30050	31050	30050	31653	968337250	00	0.00	N	2	500
691	20220713	30500	29950	30500	29900	34024	1029964750	00	0.00	N	2	450
692	20220712	30050	31200	31250	30050	47993	1459963900	00	0.00	N	5	-1200
693	20220711	31250	31000	31800	30850	40762	1279359900	00	0.00	N	2	200
694	20220708	31050	31600	31700	31050	36595	1144106850	00	0.00	N	5	-150
695	20220707	31200	31700	32150	30150	65650	2058492600	00	0.00	N	2	50
696	20220706	31150	31200	31800	30700	40632	1273102100	00	0.00	N	5	-250
697	20220705	31400	30150	31650	30150	68493	2142017950	00	0.00	N	2	1400
698	20220704	30000	30900	31200	29600	61980	1866407100	00	0.00	N	5	-800
699	20220701	30800	31200	31950	30750	52061	1625775450	00	0.00	N	5	-350
700	20220630	31150	32400	32500	31100	58652	1859567850	00	0.00	N	5	-1250
701	20220629	32400	31800	32450	31650	36241	1166415950	00	0.00	N	5	-50
702	20220628	32450	32200	32500	31800	49906	1606418150	00	0.00	N	2	250
703	20220627	32200	31900	32550	31300	80322	2580067100	00	0.00	N	2	900
704	20220624	31300	29050	31450	29050	106462	3227231700	00	0.00	N	2	2250
705	20220623	29050	29850	30500	29050	139341	4136597950	00	0.00	N	5	-1000
706	20220622	30050	32300	32500	30050	167611	5142114250	00	0.00	N	5	-2000
707	20220621	32050	32100	32800	31850	88046	2840178650	00	0.00	N	3	0
708	20220620	32050	33350	33400	31700	130597	4197221400	00	0.00	N	5	-1200
709	20220617	33250	33150	33700	32950	125336	4166350750	00	0.00	N	5	-1050
710	20220616	34300	34350	35450	34150	117627	4097669500	00	0.00	N	2	700
711	20220615	33600	34650	34950	33600	119354	4064214000	00	0.00	N	5	-1350
712	20220614	34950	34500	35100	33800	129644	4469687800	00	0.00	N	5	-650
713	20220613	35600	36550	36700	35500	136327	4899005100	00	0.00	N	5	-1400
714	20220610	37000	36100	37750	35950	173551	6451374200	00	0.00	N	2	650
715	20220609	36350	36250	36900	35950	159460	5796687150	00	0.00	N	2	350
716	20220608	36000	37650	37850	35900	252545	9197098100	00	0.00	N	5	-1300
717	20220607	37300	38200	38200	37200	104058	3906862150	00	0.00	N	5	-900
718	20220603	38200	39150	39150	38100	114226	4384517800	00	0.00	N	5	-600
719	20220602	38800	38600	38850	38600	35940	1392415650	00	0.00	N	3	0
720	20220531	38800	38650	39200	38450	70279	2731456550	00	0.00	N	2	250
721	20220530	38550	37800	38600	37800	97709	3734954500	00	0.00	N	2	950
722	20220527	37600	38400	38450	37550	123798	4688039450	00	0.00	N	5	-450
723	20220526	38050	38100	38400	37750	101773	3868395500	00	0.00	N	3	0
724	20220525	38050	39500	39500	38000	226444	8685574000	00	0.00	N	5	-1000
725	20220524	39050	39950	40000	38900	74601	2924488850	00	0.00	N	5	-900
726	20220523	39950	40450	40500	39750	62457	2494625800	00	0.00	N	2	250
727	20220520	39700	39400	39800	39150	47001	1855022450	00	0.00	N	2	550
728	20220519	39150	38550	39550	38450	61351	2388404900	00	0.00	N	5	-400
729	20220518	39550	40200	40800	39500	87260	3479610050	00	0.00	N	5	-450
730	20220517	40000	39750	40000	39550	45654	1820362500	00	0.00	N	2	250
731	20220516	39750	40100	40300	39700	43385	1730984400	00	0.00	N	2	150