KissMeData/192080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	49800	50000	50300	49400	56631	2821480700	00	0.00	N	5	-700
3	20250408	50500	51000	51900	50200	52364	2670513150	00	0.00	N	5	-600
4	20250407	51100	51500	52000	50300	70083	3562973550	00	0.00	N	5	-2000
5	20250404	53100	52000	53100	51700	43346	2273455800	00	0.00	N	2	400
6	20250403	52700	52000	52700	51600	34424	1796002400	00	0.00	N	5	-100
7	20250402	52800	51100	53300	51000	113755	5997481050	00	0.00	N	2	1700
8	20250401	51100	49800	51200	49750	43438	2203491450	00	0.00	N	2	1250
9	20250331	49850	50200	50300	49400	29490	1466612500	00	0.00	N	5	-850
10	20250328	50700	50600	51100	50100	29495	1490695650	00	0.00	N	2	100
11	20250327	50600	50500	51300	50500	19195	974510000	00	0.00	N	5	-600
12	20250326	51200	51200	51400	50600	37928	1936005600	00	0.00	N	2	400
13	20250325	50800	50700	51500	50500	17160	873550250	00	0.00	N	2	100
14	20250324	50700	50400	51400	50200	26005	1320892900	00	0.00	N	2	200
15	20250321	50500	50800	51000	50100	25533	1288392000	00	0.00	N	5	-500
16	20250320	51000	50300	51500	50300	41303	2110654350	00	0.00	N	2	700
17	20250319	50300	49900	50700	49750	26950	1353551900	00	0.00	N	2	300
18	20250318	50000	50800	50900	49950	33473	1683465075	00	0.00	N	5	-700
19	20250317	50700	50000	51000	49900	36339	1834674550	00	0.00	N	2	700
20	20250314	50000	49900	50500	49850	39531	1984913400	00	0.00	N	5	-300
21	20250313	50300	47600	50300	47450	131640	6515069850	00	0.00	N	2	2700
22	20250312	47600	46050	48000	46050	57303	2717441150	00	0.00	N	2	1650
23	20250311	45950	46300	46650	45550	69401	3198035075	00	0.00	N	5	-1050
24	20250310	47000	46850	47250	46600	29135	1370255611	00	0.00	N	3	0
25	20250307	47000	47100	47450	47000	25439	1198203925	00	0.00	N	5	-300
26	20250306	47300	47350	47500	47000	16993	802912725	00	0.00	N	2	150
27	20250305	47150	47150	47750	46950	36401	1720950200	00	0.00	N	5	-150
28	20250304	47300	47650	48350	47250	43194	2055152525	00	0.00	N	5	-600
29	20250228	47900	48400	48750	47800	79818	3841288450	00	0.00	N	5	-800
30	20250227	48700	48800	48950	48200	55569	2695597000	02	0.00	N	5	-700
31	20250226	49400	49300	49500	48750	50990	2502916250	00	0.00	N	2	200
32	20250225	49200	49000	49350	48750	30550	1497494450	00	0.00	N	5	-50
33	20250224	49250	49700	49750	48950	43218	2129108950	00	0.00	N	5	-300
34	20250221	49550	49750	50300	49400	34929	1737653350	00	0.00	N	5	-150
35	20250220	49700	49400	49700	49200	34807	1720761250	00	0.00	N	5	-50
36	20250219	49750	48750	49950	48600	48320	2390462700	00	0.00	N	2	1000
37	20250218	48750	49000	49300	48350	47956	2334695000	00	0.00	N	5	-200
38	20250217	48950	49950	50000	48900	37955	1865563350	00	0.00	N	5	-750
39	20250214	49700	49200	50200	49200	56498	2814633150	00	0.00	N	2	550
40	20250213	49150	49300	50100	48850	50701	2502184250	00	0.00	N	3	0
41	20250212	49150	49500	49500	47500	126801	6121867750	00	0.00	N	5	-450
42	20250211	49600	50100	50100	49100	34462	1704292400	00	0.00	N	2	300
43	20250210	49300	48850	50300	48650	36367	1805515000	00	0.00	N	2	150
44	20250207	49150	48900	49500	48900	22440	1103952200	00	0.00	N	5	-50
45	20250206	49200	49250	49550	48800	29100	1430074400	00	0.00	N	2	200
46	20250205	49000	48050	49300	48000	31190	1525519550	00	0.00	N	2	950
47	20250204	48050	48300	48650	47750	46497	2233166200	00	0.00	N	2	200
48	20250203	47850	48400	48850	47450	68807	3288058650	00	0.00	N	5	-1150
49	20250131	49000	50200	50200	48850	54822	2695610950	00	0.00	N	5	-950
50	20250124	49950	50500	51000	49600	30367	1527411650	00	0.00	N	5	-650
51	20250123	50600	51500	51800	50600	25352	1294804300	00	0.00	N	5	-1100
52	20250122	51700	51900	51900	50800	42915	2209152800	00	0.00	N	3	0
53	20250121	51700	50700	51800	50500	41364	2120768000	00	0.00	N	2	1100
54	20250120	50600	50800	51000	50400	21560	1093238000	00	0.00	N	5	-200
55	20250117	50800	49950	51000	49950	52701	2668931550	00	0.00	N	2	700
56	20250116	50100	49850	50100	49650	33633	1677747900	00	0.00	N	2	300
57	20250115	49800	49650	49900	49450	24748	1227531850	00	0.00	N	2	150
58	20250114	49650	50000	50000	49350	38842	1924661500	00	0.00	N	5	-300
59	20250113	49950	49700	50100	49250	45560	2260336550	00	0.00	N	2	200
60	20250110	49750	50700	51000	49600	66792	3334109300	00	0.00	N	5	-1250
61	20250109	51000	50600	51200	50400	50662	2572888500	00	0.00	N	2	300
62	20250108	50700	51900	53000	50500	70600	3606911400	00	0.00	N	5	-1100
63	20250107	51800	52000	52300	51300	31012	1607913400	00	0.00	N	5	-300
64	20250106	52100	52300	52500	51400	42775	2221371900	00	0.00	N	5	-200
65	20250103	52300	52300	54000	52100	45531	2396993800	00	0.00	N	5	-200
66	20250102	52500	53900	54300	51900	56352	2959333600	00	0.00	N	5	-1400
67	20241230	53900	53400	54300	52800	43879	2360461100	00	0.00	N	2	900
68	20241227	53000	54100	54300	52600	54436	2898424500	00	0.00	N	5	-1300
69	20241226	54300	54600	55000	54200	24095	1312428100	00	0.00	N	5	-500
70	20241224	54800	55200	55300	54200	31044	1697207800	00	0.00	N	5	-400
71	20241223	55200	54200	55300	53900	40530	2226802300	00	0.00	N	2	1400
72	20241220	53800	54400	55800	53300	76270	4181276900	00	0.00	N	5	-600
73	20241219	54400	52800	54500	51800	95507	5104523500	00	0.00	N	2	1600
74	20241218	52800	53600	53900	52100	39289	2064433000	00	0.00	N	5	-900
75	20241217	53700	54300	54400	53200	37522	2017057000	00	0.00	N	5	-600
76	20241216	54300	55100	55100	53700	41494	2251266600	00	0.00	N	5	-400
77	20241213	54700	53300	54900	53300	56705	3087031800	00	0.00	N	2	1300
78	20241212	53400	53900	54000	53200	44914	2404793900	00	0.00	N	5	-100
79	20241211	53500	53500	54700	53200	75567	4079782000	00	0.00	N	2	100
80	20241210	53400	51900	53900	51300	48025	2532954100	00	0.00	N	2	1500
81	20241209	51900	53200	53200	51700	72943	3825648200	00	0.00	N	5	-1300
82	20241206	53200	53200	53400	51800	59578	3146386600	00	0.00	N	2	300
83	20241205	52900	52100	53300	52000	64822	3433077500	00	0.00	N	2	800
84	20241204	52100	50600	52800	49950	79927	4142491050	00	0.00	N	2	400
85	20241203	51700	51200	52100	50900	39316	2033179200	00	0.00	N	2	900
86	20241202	50800	51300	52000	50500	37427	1912858700	00	0.00	N	5	-500
87	20241129	51300	50100	51600	49650	53456	2723272450	00	0.00	N	2	1400
88	20241128	49900	49400	50100	49150	33272	1651760400	00	0.00	N	2	550
89	20241127	49350	49250	49800	48950	27253	1342382050	00	0.00	N	3	0
90	20241126	49350	48800	49350	48300	21462	1051722950	00	0.00	N	2	100
91	20241125	49250	49250	49300	48800	27697	1357974850	00	0.00	N	2	350
92	20241122	48900	48750	49300	48450	27943	1370606950	00	0.00	N	2	400
93	20241121	48500	48050	48900	47550	27213	1316942350	00	0.00	N	2	700
94	20241120	47800	47350	48100	47200	23686	1130992500	00	0.00	N	2	250
95	20241119	47550	47350	47800	47250	15319	727578900	00	0.00	N	5	-50
96	20241118	47600	46550	48350	46200	29432	1398675350	00	0.00	N	2	600
97	20241115	47000	47300	47600	46550	46271	2176180900	00	0.00	N	5	-300
98	20241114	47300	48950	48950	46900	74840	3552455400	00	0.00	N	5	-1250
99	20241113	48550	46700	49200	46500	80326	3879980500	00	0.00	N	2	1400
100	20241112	47150	49500	49550	45800	182362	8654454300	00	0.00	N	5	-2950
101	20241111	50100	50000	51000	50000	39978	2016172700	00	0.00	N	5	-600
102	20241108	50700	51400	51400	50100	50355	2541628600	00	0.00	N	5	-400
103	20241107	51100	52300	52400	50900	44181	2272768300	00	0.00	N	5	-1600
104	20241106	52700	51900	52700	51500	49273	2564315500	00	0.00	N	2	1100
105	20241105	51600	52900	53200	51300	39967	2081895800	00	0.00	N	5	-1200
106	20241104	52800	53400	53800	52500	47357	2506176300	00	0.00	N	5	-400
107	20241101	53200	52800	53700	52400	58117	3094997200	00	0.00	N	3	0
108	20241031	53200	51900	53300	51800	92442	4890915700	00	0.00	N	2	1100
109	20241030	52100	50900	52300	50500	67324	3487330700	00	0.00	N	2	1500
110	20241029	50600	50200	51000	50200	20053	1016087300	00	0.00	N	2	100
111	20241028	50500	50000	50600	50000	25694	1292268000	00	0.00	N	2	300
112	20241025	50200	50000	50900	49700	26093	1308589350	00	0.00	N	3	0
113	20241024	50200	50800	51000	49350	46606	2322346300	00	0.00	N	5	-600
114	20241023	50800	50700	51400	50500	46249	2356125600	00	0.00	N	3	0
115	20241022	50800	50600	51100	50300	39565	2006038300	00	0.00	N	3	0
116	20241021	50800	51300	51600	50300	61826	3138281400	00	0.00	N	5	-700
117	20241018	51500	52000	52400	51200	40527	2091498400	00	0.00	N	5	-500
118	20241017	52000	52700	53200	51900	64735	3393896100	00	0.00	N	5	-300
119	20241016	52300	51700	52700	51300	76934	3999653700	00	0.00	N	2	700
120	20241015	51600	50200	51700	50200	105377	5383380900	00	0.00	N	2	1500
121	20241014	50100	49750	50200	49450	23156	1155180100	00	0.00	N	2	350
122	20241011	49750	50200	50300	49550	36823	1834938700	00	0.00	N	5	-150
123	20241010	49900	50500	50500	49800	39543	1981199250	00	0.00	N	5	-600
124	20241008	50500	49350	50800	49050	79039	3968772300	00	0.00	N	2	1150
125	20241007	49350	49600	49950	48700	40348	1992044750	00	0.00	N	5	-150
126	20241004	49500	49450	49900	48850	33441	1654169050	00	0.00	N	2	150
127	20241002	49350	49900	49900	49000	62088	3064154650	00	0.00	N	5	-650
128	20240930	50000	49200	51400	49000	107954	5431822100	00	0.00	N	2	1150
129	20240927	48850	48950	49350	48650	38834	1902560400	00	0.00	N	2	150
130	20240926	48700	49000	49000	48450	51470	2507792650	00	0.00	N	2	100
131	20240925	48600	49300	49650	48450	61569	3020613600	00	0.00	N	5	-700
132	20240924	49300	49600	49600	48450	61589	3018354850	00	0.00	N	5	-100
133	20240923	49400	49600	49750	49000	39778	1967693700	00	0.00	N	5	-50
134	20240920	49450	48850	49650	48550	75011	3703666000	00	0.00	N	2	1000
135	20240919	48450	49500	49800	48150	73828	3617763200	00	0.00	N	3	0
136	20240913	48450	48600	48650	47650	30553	1472902850	00	0.00	N	3	0
137	20240912	48450	48050	48450	47450	39694	1911713800	00	0.00	N	2	650
138	20240911	47800	47750	48250	47150	39688	1887204750	00	0.00	N	2	50
139	20240910	47750	49050	49300	47250	48662	2346690300	00	0.00	N	5	-1300
140	20240909	49050	48700	49500	48500	30589	1499049750	00	0.00	N	5	-350
141	20240906	49400	50400	50600	49100	49922	2481436500	00	0.00	N	5	-900
142	20240905	50300	48850	50700	48800	111690	5608376050	00	0.00	N	2	1350
143	20240904	48950	49000	49500	48500	55046	2687404600	00	0.00	N	5	-1150
144	20240903	50100	50000	50700	49800	41170	2069340050	00	0.00	N	2	400
145	20240902	49700	49450	51200	48950	93732	4691957600	00	0.00	N	2	500
146	20240830	49200	50000	50000	48500	52989	2606285350	00	0.00	N	5	-250
147	20240829	49450	50000	50100	48750	46230	2284132550	00	0.00	N	5	-650
148	20240828	50100	50300	50500	49800	41624	2087932450	00	0.00	N	5	-100
149	20240827	50200	50500	50500	49700	46861	2344340400	00	0.00	N	5	-100
150	20240826	50300	50500	50800	49500	69077	3471467650	00	0.00	N	2	200
151	20240823	50100	49150	50800	49150	144001	7194716800	00	0.00	N	2	950
152	20240822	49150	47400	49200	47050	194525	9466011650	00	0.00	N	2	2150
153	20240821	47000	47450	47450	46300	55415	2597054950	00	0.00	N	5	-350
154	20240820	47350	45400	47400	45200	117701	5493623750	00	0.00	N	2	2050
155	20240819	45300	45500	46150	44850	59232	2692569600	00	0.00	N	2	100
156	20240816	45200	45600	46050	45050	44564	2020309500	00	0.00	N	5	-50
157	20240814	45250	46450	46450	43950	132596	5950136500	00	0.00	N	5	-1050
158	20240813	46300	46700	47650	45800	212825	9958543400	00	0.00	N	2	1350
159	20240812	44950	44550	44950	44300	21182	947027550	00	0.00	N	2	750
160	20240809	44200	44100	44850	44050	28413	1262601250	00	0.00	N	2	250
161	20240808	43950	42950	44150	42750	36219	1584640300	00	0.00	N	2	700
162	20240807	43250	42550	44050	42250	41260	1791624200	00	0.00	N	2	400
163	20240806	42850	42850	44000	42000	66431	2874106250	00	0.00	N	2	850
164	20240805	42000	44650	44650	40500	204341	8623046700	00	0.00	N	5	-3500
165	20240802	45500	46250	46600	45200	42374	1941893850	00	0.00	N	5	-1300
166	20240801	46800	46350	47100	46200	43655	2041138200	00	0.00	N	2	300
167	20240731	46500	46100	46600	45650	37016	1717861150	00	0.00	N	2	750
168	20240730	45750	44850	45950	44700	35895	1636206150	00	0.00	N	2	700
169	20240729	45050	45450	45450	44600	28393	1278180750	00	0.00	N	5	-250
170	20240726	45300	45450	45700	45000	21736	985045000	00	0.00	N	2	300
171	20240725	45000	46150	46200	44800	50356	2280118000	00	0.00	N	5	-1150
172	20240724	46150	46450	46450	46000	30637	1415179850	00	0.00	N	5	-300
173	20240723	46450	46300	47100	46300	44296	2066320450	00	0.00	N	2	250
174	20240722	46200	46300	46650	45650	41691	1926041350	00	0.00	N	3	0
175	20240719	46200	45250	46350	44900	33961	1557379450	00	0.00	N	2	600
176	20240718	45600	45750	45750	45050	46485	2107321600	00	0.00	N	3	0
177	20240717	45600	46400	46750	45600	36840	1694319450	00	0.00	N	5	-800
178	20240716	46400	47200	47850	46250	59908	2814918100	00	0.00	N	5	-550
179	20240715	46950	46850	47250	46050	56965	2669772450	00	0.00	N	2	500
180	20240712	46450	46350	48250	46250	87373	4093048300	00	0.00	N	2	150
181	20240711	46300	46400	46600	45850	52680	2430503050	00	0.00	N	3	0
182	20240710	46300	46000	46600	45550	33977	1570736950	00	0.00	N	2	250
183	20240709	46050	46550	46550	45800	30902	1422896650	00	0.00	N	5	-300
184	20240708	46350	45250	46700	44950	49608	2292365800	00	0.00	N	2	900
185	20240705	45450	45500	45800	45100	39178	1780111650	00	0.00	N	2	200
186	20240704	45250	45300	45750	44800	34356	1553322950	00	0.00	N	2	50
187	20240703	45200	45850	45950	44950	43180	1953397600	00	0.00	N	5	-750
188	20240702	45950	45500	46150	45050	43690	1991230700	00	0.00	N	2	150
189	20240701	45800	46150	46250	45150	52889	2415718150	00	0.00	N	5	-300
190	20240628	46100	45700	46650	45700	37989	1754549900	00	0.00	N	2	450
191	20240627	45650	46250	46700	45400	45904	2103958400	00	0.00	N	5	-800
192	20240626	46450	46900	47550	46400	72524	3397075450	00	0.00	N	5	-750
193	20240625	47200	46200	47500	46000	95778	4517133350	00	0.00	N	2	1450
194	20240624	45750	45500	46650	44950	71843	3318982250	00	0.00	N	2	350
195	20240621	45400	45500	46000	44800	47065	2131607650	00	0.00	N	5	-300
196	20240620	45700	44750	45750	44150	85736	3885680050	00	0.00	N	2	1200
197	20240619	44500	44300	45100	43900	75014	3350527100	00	0.00	N	2	450
198	20240618	44050	43750	44300	43400	28331	1245209700	00	0.00	N	2	250
199	20240617	43800	43050	43900	43050	23114	1006742250	00	0.00	N	2	600
200	20240614	43200	43400	43650	42900	50322	2176459200	00	0.00	N	5	-300
201	20240613	43500	43950	44250	43500	50858	2222277700	00	0.00	N	5	-600
202	20240612	44100	43600	44100	43600	16105	707000550	00	0.00	N	2	200
203	20240611	43900	44150	44400	43600	22692	997446250	00	0.00	N	5	-300
204	20240610	44200	44200	44600	43650	35537	1568433800	00	0.00	N	5	-400
205	20240607	44600	43600	45100	43550	56106	2507216650	00	0.00	N	2	1000
206	20240605	43600	44150	44250	43550	29254	1283044450	00	0.00	N	5	-600
207	20240604	44200	44700	45000	44100	26818	1189543500	00	0.00	N	5	-900
208	20240603	45100	44400	45150	44250	48387	2172238500	00	0.00	N	2	850
209	20240531	44250	43650	44250	43350	43738	1917167350	00	0.00	N	2	850
210	20240530	43400	42750	43700	42750	25186	1091628800	00	0.00	N	2	300
211	20240529	43100	43400	43750	42900	78646	3397425400	00	0.00	N	5	-700
212	20240528	43800	44600	44700	43450	52825	2323608300	00	0.00	N	5	-750
213	20240527	44550	44900	45400	44450	43700	1965209800	00	0.00	N	5	-100
214	20240524	44650	44600	45000	44200	31528	1408129550	00	0.00	N	5	-350
215	20240523	45000	45000	45300	44300	42709	1917026550	00	0.00	N	5	-200
216	20240522	45200	44950	45550	44700	37783	1708123100	00	0.00	N	2	250
217	20240521	44950	44950	45950	44450	59067	2649575250	00	0.00	N	5	-300
218	20240520	45250	46850	46850	44850	92621	4200290000	00	0.00	N	5	-1150
219	20240517	46400	46400	47150	45550	73562	3416311000	00	0.00	N	3	0
220	20240516	46400	47750	47800	46250	68417	3214615100	00	0.00	N	5	-1050
221	20240514	47450	48000	48200	46750	83468	3937590100	00	0.00	N	5	-550
222	20240513	48000	45850	48900	45650	232772	11144448950	00	0.00	N	2	2450
223	20240510	45550	44900	45750	44500	180574	8180464750	00	0.00	N	2	650
224	20240509	44900	45150	45750	44250	214277	9639973800	00	0.00	N	2	1550
225	20240508	43350	43400	43900	43200	28334	1231823750	00	0.00	N	5	-250
226	20240507	43600	43800	44100	43450	35484	1551350950	00	0.00	N	2	100
227	20240503	43500	44050	44050	43250	42627	1855671150	00	0.00	N	5	-400
228	20240502	43900	43500	44100	43500	23846	1046519550	00	0.00	N	2	150
229	20240430	43750	44500	44700	43400	60589	2650210850	00	0.00	N	5	-750
230	20240429	44500	44100	44500	43700	57070	2516682600	00	0.00	N	2	500
231	20240426	44000	43850	44200	43850	18733	824218200	00	0.00	N	5	-150
232	20240425	44150	43800	44550	43650	25102	1110101950	00	0.00	N	5	-50
233	20240424	44200	44450	45000	43750	68551	3039053150	00	0.00	N	2	250
234	20240423	43950	42600	45300	42350	226090	10021901150	00	0.00	N	2	2050
235	20240422	41900	41100	42250	40800	52261	2182569550	00	0.00	N	2	1200
236	20240419	40700	40300	40950	39800	37852	1527802850	00	0.00	N	2	50
237	20240418	40650	40450	41000	40400	25584	1041987700	00	0.00	N	5	-50
238	20240417	40700	40550	41250	40450	33874	1382927300	00	0.00	N	2	150
239	20240416	40550	39050	40800	39000	52092	2087228300	00	0.00	N	2	1000
240	20240415	39550	40050	40200	39200	48035	1892636450	00	0.00	N	5	-500
241	20240412	40050	39700	40350	39550	57950	2320613150	00	0.00	N	2	650
242	20240411	39400	39650	40000	39300	50310	1990391100	00	0.00	N	5	-800
243	20240409	40200	40500	40600	40000	20164	811474300	00	0.00	N	2	100
244	20240408	40100	40100	40500	39900	18076	724019300	00	0.00	N	5	-250
245	20240405	40350	40000	40500	39750	57817	2318606600	00	0.00	N	3	0
246	20240404	40350	40750	40950	40150	40499	1637048800	00	0.00	N	5	-150
247	20240403	40500	41400	41400	40400	54624	2223184200	00	0.00	N	5	-900
248	20240402	41400	41650	42400	41250	66051	2759458100	00	0.00	N	5	-400
249	20240401	41800	41500	42100	41300	47609	1990484350	00	0.00	N	2	450
250	20240329	41350	42450	42450	40900	77049	3183792200	00	0.00	N	5	-1000
251	20240328	42350	43000	43800	42050	76149	3248058500	00	0.00	N	5	-650
252	20240327	43000	42500	43500	42500	72230	3113290950	00	0.00	N	2	100
253	20240326	42900	43000	43250	42200	41719	1782704850	00	0.00	N	2	350
254	20240325	42550	42250	43100	42000	32342	1379272150	00	0.00	N	2	300
255	20240322	42250	42100	42900	41950	38515	1624355900	00	0.00	N	5	-150
256	20240321	42400	42550	42850	41950	40325	1707145050	00	0.00	N	2	100
257	20240320	42300	42500	42650	41950	45318	1916300550	00	0.00	N	2	200
258	20240319	42100	42300	42950	42100	38355	1625224250	00	0.00	N	5	-300
259	20240318	42400	42750	43000	41900	56136	2384405600	00	0.00	N	5	-400
260	20240315	42800	41850	44050	41600	248844	10693276850	00	0.00	N	2	1700
261	20240314	41100	46950	47150	41050	524134	22247021650	00	0.00	N	5	-5500
262	20240313	46600	47000	47000	46300	25858	1207097600	00	0.00	N	3	0
263	20240312	46600	47000	47150	46000	68501	3182086900	00	0.00	N	3	0
264	20240311	46600	46850	47400	46250	54876	2574576150	00	0.00	N	2	450
265	20240308	46150	46100	46550	45850	57966	2679168850	00	0.00	N	2	50
266	20240307	46100	45800	46700	45450	77838	3582120750	00	0.00	N	2	500
267	20240306	45600	45600	46200	45350	39988	1827255400	00	0.00	N	5	-350
268	20240305	45950	45950	46200	45400	52314	2393824900	00	0.00	N	5	-500
269	20240304	46450	46500	46900	46000	60020	2784184750	00	0.00	N	2	100
270	20240229	46350	46300	46800	45750	65168	3015380350	00	0.00	N	5	-350
271	20240228	46700	46200	46900	45150	71399	3297566400	00	0.00	N	2	650
272	20240227	46050	47000	47450	45600	90124	4183367550	00	0.00	N	5	-800
273	20240226	46850	47700	47950	46750	64973	3071482600	00	0.00	N	5	-850
274	20240223	47700	48550	48550	47600	56619	2713599050	00	0.00	N	5	-1050
275	20240222	48750	48500	49500	47600	128907	6274484800	00	0.00	N	2	150
276	20240221	48600	46700	48700	46150	220244	10567639600	00	0.00	N	2	2100
277	20240220	46500	47250	47500	45800	87607	4068317500	00	0.00	N	5	-550
278	20240219	47050	47000	47850	46850	76991	3640837450	00	0.00	N	5	-50
279	20240216	47100	46000	47650	45300	183284	8586905950	00	0.00	N	2	1100
280	20240215	46000	43450	46950	43150	433421	19772282600	00	0.00	N	2	3300
281	20240214	42700	43900	44300	42000	126954	5474017900	00	0.00	N	5	-100
282	20240213	42800	42700	43250	42650	42335	1816432300	00	0.00	N	2	300
283	20240208	42500	42850	43250	42250	42893	1824520100	00	0.00	N	5	-800
284	20240207	43300	43050	43300	42500	22024	946804450	00	0.00	N	2	500
285	20240206	42800	42900	43700	42600	29514	1276498500	00	0.00	N	5	-500
286	20240205	43300	43150	43450	42400	40367	1734756350	00	0.00	N	2	450
287	20240202	42850	43050	43600	42400	32465	1396770150	00	0.00	N	5	-250
288	20240201	43100	41450	44300	41450	73789	3193255050	00	0.00	N	2	1100
289	20240131	42000	42300	42700	41300	33480	1398878600	00	0.00	N	5	-500
290	20240130	42500	40300	42800	40200	60756	2542180000	00	0.00	N	2	2200
291	20240129	40300	41000	41050	40300	22713	922208300	00	0.00	N	5	-500
292	20240126	40800	40600	41350	40550	11332	464168500	00	0.00	N	5	-200
293	20240125	41000	40350	41100	40150	21870	891556500	00	0.00	N	2	650
294	20240124	40350	40750	40750	40050	16687	672955150	00	0.00	N	5	-100
295	20240123	40450	39850	40700	39400	23303	937629800	00	0.00	N	2	950
296	20240122	39500	40300	40300	39500	26376	1053080150	00	0.00	N	5	-450
297	20240119	39950	39600	40750	39600	21307	858877550	00	0.00	N	2	350
298	20240118	39600	40750	40750	39300	29642	1181792000	00	0.00	N	5	-400
299	20240117	40000	42800	42900	39900	68487	2798729800	01	-15.32	N	5	-2850
300	20240116	42850	42595	43188	42595	79586	3413900400	00	0.00	N	3	0
301	20240115	42850	42765	43696	42426	52840	2271026700	00	0.00	N	5	-508
302	20240112	43358	42680	43442	42341	76375	3293352600	00	0.00	N	2	1058
303	20240111	42299	41622	43104	41283	79010	3349984800	00	0.00	N	2	889
304	20240110	41410	41156	41876	40902	37720	1561257600	00	0.00	N	2	254
305	20240109	41156	41664	41664	41113	25258	1042967000	00	0.00	N	5	-84
306	20240108	41241	41410	41833	40817	37860	1564012400	00	0.00	N	5	-169
307	20240105	41410	41664	42214	41113	50723	2103589400	00	0.00	N	5	-127
308	20240104	41537	43273	43358	41325	77059	3227495150	00	0.00	N	5	-1481
309	20240103	43019	41283	44035	40986	191745	8181190800	00	0.00	N	2	2286
310	20240102	40732	40140	41071	40140	28999	1180423350	00	0.00	N	2	465
311	20231228	40267	40690	40986	40097	35053	1417902850	00	0.00	N	5	-677
312	20231227	40944	41495	41495	40436	49665	2028212450	02	0.00	N	5	-762
313	20231226	41706	41664	41706	40732	33381	1374729800	00	0.00	N	2	381
314	20231222	41325	41579	41833	41156	52883	2196096900	00	0.00	N	5	-254
315	20231221	41579	40267	41749	40224	86290	3570870100	00	0.00	N	2	846
316	20231220	40732	40648	40902	40267	44583	1814190450	00	0.00	N	2	296
317	20231219	40436	39420	40478	39377	20270	812503000	00	0.00	N	2	846
318	20231218	39589	39674	39928	39504	26857	1065797500	00	0.00	N	5	-84
319	20231215	39674	40309	40436	39589	29664	1180859300	00	0.00	N	5	-635
320	20231214	40309	40902	41029	39970	67587	2741207750	00	0.00	N	5	-423
321	20231213	40732	39759	41156	39420	95744	3882780950	00	0.00	N	2	973
322	20231212	39759	39377	39970	39377	125874	5003493850	00	0.00	N	2	296
323	20231211	39462	39843	39843	39250	20274	799478000	00	0.00	N	5	-84
324	20231208	39547	39674	39843	39123	36799	1456532200	00	0.00	N	5	-127
325	20231207	39674	39166	39843	38700	49348	1947240000	00	0.00	N	2	296
326	20231206	39377	39547	39547	38996	25105	985494650	00	0.00	N	2	211
327	20231205	39166	38319	39674	38150	52907	2069556650	00	0.00	N	2	592
328	20231204	38573	38785	38785	38192	54647	2102707000	00	0.00	N	5	-84
329	20231201	38658	37980	38785	37684	28132	1080359900	00	0.00	N	2	592
330	20231130	38065	38827	38827	37514	75056	2839213400	00	0.00	N	5	-465
331	20231129	38531	38658	39293	38361	31804	1225436000	00	0.00	N	5	-508
332	20231128	39039	38869	39377	38615	39120	1525985550	00	0.00	N	2	423
333	20231127	38615	39293	39462	38446	30630	1188699550	00	0.00	N	5	-677
334	20231124	39293	39674	39716	39166	24310	956969000	00	0.00	N	5	-169
335	20231123	39462	39589	39886	39166	53976	2127424650	00	0.00	N	2	254
336	20231122	39208	38573	39208	38404	40448	1572287550	00	0.00	N	2	254
337	20231121	38954	39293	39716	38912	47808	1874249250	00	0.00	N	5	-338
338	20231120	39293	39547	39801	38954	50361	1979981250	00	0.00	N	2	338
339	20231117	38954	39039	39462	38658	49669	1932073600	00	0.00	N	3	0
340	20231116	38954	40182	40224	38912	60866	2402170050	00	0.00	N	5	-1270
341	20231115	40224	39504	40436	39039	78695	3138352350	00	0.00	N	2	1143
342	20231114	39081	39928	40140	38827	56068	2199923400	00	0.00	N	5	-719
343	20231113	39801	38869	40351	38869	102800	4098168200	00	0.00	N	2	1270
344	20231110	38531	39674	40097	38192	137334	5315759600	00	0.00	N	5	-1566
345	20231109	40097	38700	40224	38700	187035	7401010050	00	0.00	N	2	2117
346	20231108	37980	36922	38615	36837	83074	3158825850	00	0.00	N	2	1227
347	20231107	36752	37091	37345	36668	34611	1276518650	00	0.00	N	5	-762
348	20231106	37514	37896	37896	36795	43272	1611200700	00	0.00	N	2	84
349	20231103	37430	37726	38065	36964	44421	1658065950	00	0.00	N	5	-592
350	20231102	38023	37726	38319	36879	116267	4382699550	00	0.00	N	2	381
351	20231101	37641	35059	37684	35059	170730	6272163750	00	0.00	N	2	2582
352	20231031	35059	33958	35313	33958	67858	2365015300	00	0.00	N	2	1100
353	20231030	33958	34296	34762	33831	32386	1107558250	00	0.00	N	5	-592
354	20231027	34550	34847	35059	34381	35050	1218434150	00	0.00	N	2	42
355	20231026	34508	33788	34932	33788	43480	1497431900	00	0.00	N	2	381
356	20231025	34127	33619	34381	33619	28558	974226050	00	0.00	N	2	465
357	20231024	33661	33746	33915	33026	18852	629677450	00	0.00	N	2	211
358	20231023	33450	33492	33577	33153	18019	600962850	00	0.00	N	3	0
359	20231020	33450	32687	33915	32264	62577	2070714900	00	0.00	N	2	677
360	20231019	32772	33111	33365	32687	49429	1624579800	00	0.00	N	5	-677
361	20231018	33450	33153	33577	33153	13680	457352100	00	0.00	N	5	-42
362	20231017	33492	33407	33788	33238	20735	693989750	00	0.00	N	2	254
363	20231016	33238	33026	33238	32687	43097	1425165300	00	0.00	N	2	169
364	20231013	33069	33280	33534	33026	25839	856980000	00	0.00	N	5	-592
365	20231012	33661	33619	33873	33407	28471	956013000	00	0.00	N	3	0
366	20231011	33661	33026	34169	33026	43024	1455134250	00	0.00	N	2	846
367	20231010	38750	39700	39800	38600	32513	1270483100	00	0.00	N	5	-450
368	20231006	39200	39050	39600	38950	24579	963915000	00	0.00	N	2	150
369	20231005	39050	39350	39800	39000	21142	830575200	00	0.00	N	5	-200
370	20231004	39250	39950	39950	39200	32351	1273915900	00	0.00	N	5	-750
371	20230927	40000	39600	40300	39450	18376	734714250	00	0.00	N	2	300
372	20230926	39700	40200	40200	39550	27826	1107140700	00	0.00	N	5	-500
373	20230925	40200	40600	40600	40100	19200	772108250	00	0.00	N	5	-250
374	20230922	40450	41100	41300	40400	29194	1184759550	00	0.00	N	5	-850
375	20230921	41300	41600	41900	41200	28142	1167646200	00	0.00	N	5	-700
376	20230920	42000	41400	42000	41300	22619	942286500	00	0.00	N	2	550
377	20230919	41450	41350	41700	41100	21917	906170200	00	0.00	N	5	-50
378	20230918	41500	41950	42050	41250	22081	916658250	00	0.00	N	5	-600
379	20230915	42100	42250	42250	41650	26060	1093666150	00	0.00	N	5	-50
380	20230914	42150	41400	42150	41050	47907	1991293000	00	0.00	N	2	750
381	20230913	41400	41500	42000	41150	21873	907582000	00	0.00	N	5	-250
382	20230912	41650	41000	42000	41000	22058	919291550	00	0.00	N	2	550
383	20230911	41100	41000	41200	40750	13432	550603450	00	0.00	N	2	150
384	20230908	40950	40850	40950	40250	19147	778954900	00	0.00	N	2	350
385	20230907	40600	40300	40750	40300	17051	690496900	00	0.00	N	2	100
386	20230906	40500	41050	41200	40500	33970	1381995450	00	0.00	N	5	-550
387	20230905	41050	41550	41900	41000	33042	1362179700	00	0.00	N	5	-850
388	20230904	41900	42250	42350	40800	21230	887031050	00	0.00	N	5	-600
389	20230901	42500	42300	42850	42300	16504	703282850	00	0.00	N	5	-200
390	20230831	42700	42450	42700	41900	22701	961608100	00	0.00	N	2	600
391	20230830	42100	42200	42700	42050	17647	745621100	00	0.00	N	3	0
392	20230829	42100	41350	42700	41350	27627	1161268200	00	0.00	N	2	850
393	20230828	41250	41450	41850	41050	24982	1032575950	00	0.00	N	3	0
394	20230825	41250	41550	41850	40900	36671	1510696750	00	0.00	N	5	-600
395	20230824	41850	42200	42450	41650	24220	1015765300	00	0.00	N	5	-600
396	20230823	42450	42000	42800	41650	12090	512265000	00	0.00	N	2	200
397	20230822	42250	42500	42900	41500	21760	918878650	00	0.00	N	5	-400
398	20230821	42650	42600	42900	42350	14978	638865100	00	0.00	N	2	150
399	20230818	42500	42550	42650	42100	24897	1054491550	00	0.00	N	5	-200
400	20230817	42700	43450	43450	42350	27886	1190563650	00	0.00	N	5	-800
401	20230816	43500	43850	43950	43000	32275	1405959650	00	0.00	N	5	-450
402	20230814	43950	44150	44500	43500	27126	1190878650	00	0.00	N	5	-250
403	20230811	44200	42200	44400	42200	58354	2565765850	00	0.00	N	2	1350
404	20230810	42850	43200	43200	42350	35836	1525684250	00	0.00	N	5	-100
405	20230809	42950	42300	43500	42000	81237	3498629550	00	0.00	N	2	2150
406	20230808	40800	41500	41500	40700	17072	700588650	00	0.00	N	5	-300
407	20230807	41100	40700	41550	40450	26236	1079735250	00	0.00	N	2	150
408	20230804	40950	40550	41100	40500	17787	725059450	00	0.00	N	2	100
409	20230803	40850	40850	41300	40350	19397	792431450	00	0.00	N	3	0
410	20230802	40850	41600	41850	40700	19231	790470350	00	0.00	N	5	-950
411	20230801	41800	39950	42300	39950	38465	1582647700	00	0.00	N	2	1700
412	20230731	40100	40250	40550	39850	35443	1419772250	00	0.00	N	5	-100
413	20230728	40200	39850	40700	39850	15057	605324750	00	0.00	N	5	-50
414	20230727	40250	38550	40550	38550	38592	1540332200	00	0.00	N	2	1450
415	20230726	38800	39050	39250	38000	80447	3095509100	00	0.00	N	5	-650
416	20230725	39450	39800	40250	38850	72282	2860210400	00	0.00	N	5	-700
417	20230724	40150	41200	41300	40000	40280	1625118050	00	0.00	N	5	-1000
418	20230721	41150	41550	41650	41100	20476	844675650	00	0.00	N	5	-300
419	20230720	41450	41250	41950	41200	23305	967279550	00	0.00	N	5	-50
420	20230719	41500	42000	42500	41350	26727	1113447900	00	0.00	N	5	-550
421	20230718	42050	43700	43750	42050	46466	1984005700	00	0.00	N	5	-1700
422	20230717	43750	43550	43850	43300	21865	953277450	00	0.00	N	3	0
423	20230714	43750	43750	43850	43200	26470	1155186450	00	0.00	N	2	150
424	20230713	43600	42150	43850	42150	46837	2032707100	00	0.00	N	2	1450
425	20230712	42150	42200	42300	41700	17681	744229400	00	0.00	N	2	550
426	20230711	41600	41400	41950	41400	16279	678825050	00	0.00	N	2	200
427	20230710	41400	41300	41750	40900	33845	1402725350	00	0.00	N	2	200
428	20230707	41200	41100	41200	40500	41004	1672103650	00	0.00	N	5	-100
429	20230706	41300	42200	42200	40750	41530	1713787750	00	0.00	N	5	-50
430	20230705	41350	41800	42050	41350	27425	1139183350	00	0.00	N	5	-700
431	20230704	42050	42650	43050	41950	27659	1169388700	00	0.00	N	5	-850
432	20230703	42900	42150	43350	42150	30093	1292876650	00	0.00	N	2	750
433	20230630	42150	42500	42500	41000	34747	1448333300	00	0.00	N	2	50
434	20230629	42100	42700	43250	42100	21422	907305100	00	0.00	N	5	-800
435	20230628	42900	43250	44000	42800	23374	1009027000	00	0.00	N	5	-650
436	20230627	43550	42950	43600	42550	22829	986316000	00	0.00	N	2	850
437	20230626	42700	43100	43450	42600	25031	1074211350	00	0.00	N	5	-850
438	20230623	43550	43100	43650	42600	38101	1649562350	00	0.00	N	2	250
439	20230622	43300	43150	43550	42650	37154	1603369550	00	0.00	N	2	1000
440	20230621	42300	42550	42550	42000	33441	1409844200	00	0.00	N	5	-50
441	20230620	42350	42500	42850	42100	24418	1034301650	00	0.00	N	5	-50
442	20230619	42400	42350	42600	42150	22928	970434650	00	0.00	N	2	50
443	20230616	42350	42000	42750	41750	42168	1780044150	00	0.00	N	2	350
444	20230615	42000	43300	43300	41900	65472	2767133500	00	0.00	N	5	-1200
445	20230614	43200	43200	43400	43000	25384	1095768600	00	0.00	N	2	50
446	20230613	43150	43150	44050	43100	23449	1020951050	00	0.00	N	3	0
447	20230612	43150	44000	44000	42850	44953	1940543600	00	0.00	N	5	-550
448	20230609	43700	44200	44250	43700	37052	1625546850	00	0.00	N	5	-250
449	20230608	43950	43900	44400	43500	32166	1409640500	00	0.00	N	2	50
450	20230607	43900	44650	44700	43850	29572	1307700900	00	0.00	N	5	-450
451	20230605	44350	44550	44750	44050	22828	1010711700	00	0.00	N	5	-300
452	20230602	44650	44200	44800	43450	49257	2169074950	00	0.00	N	2	500
453	20230601	44150	44400	44750	43900	41450	1829965950	00	0.00	N	5	-300
454	20230531	44450	44500	45050	44450	39334	1758234400	00	0.00	N	5	-500
455	20230530	44950	45000	45400	44600	21024	943981250	00	0.00	N	5	-50
456	20230526	45000	45750	45750	44500	54505	2452918300	00	0.00	N	5	-750
457	20230525	45750	46400	46950	45600	31757	1458008900	00	0.00	N	5	-1000
458	20230524	46750	46200	46950	45500	25935	1200910600	00	0.00	N	2	850
459	20230523	45900	47000	47000	45650	42715	1967574900	00	0.00	N	5	-1100
460	20230522	47000	47300	47550	46800	20105	945720850	00	0.00	N	5	-300
461	20230519	47300	46500	47600	46500	25340	1197279350	00	0.00	N	2	550
462	20230518	46750	46600	46850	46300	18783	874230200	00	0.00	N	3	0
463	20230517	46750	46700	46950	46400	13017	607163200	00	0.00	N	2	100
464	20230516	46650	46500	47100	46450	17508	816950750	00	0.00	N	5	-150
465	20230515	46800	46800	47000	46300	26845	1251479550	00	0.00	N	5	-250
466	20230512	47050	47900	48000	46350	32747	1534650100	00	0.00	N	5	-800
467	20230511	47850	47800	48250	47300	29809	1426029150	00	0.00	N	2	250
468	20230510	47600	47150	47800	47000	19061	906182200	00	0.00	N	2	150
469	20230509	47450	47750	47850	46750	29310	1387426850	00	0.00	N	5	-400
470	20230508	47850	48400	48800	47450	43760	2099311250	00	0.00	N	5	-50
471	20230504	47900	47550	48300	47550	41720	1999265450	00	0.00	N	3	0
472	20230503	47900	45450	48500	45450	65267	3085419050	00	0.00	N	2	1900
473	20230502	46000	45100	46150	45050	22392	1023562650	00	0.00	N	2	700
474	20230428	45300	44500	45400	44500	24131	1088884350	00	0.00	N	2	800
475	20230427	44500	44850	45250	44350	36651	1635576750	00	0.00	N	5	-750
476	20230426	45250	44650	45750	44300	28720	1299552250	00	0.00	N	2	650
477	20230425	44600	45300	45300	44150	34034	1519235200	00	0.00	N	5	-700
478	20230424	45300	45400	45550	44650	28382	1281661250	00	0.00	N	5	-50
479	20230421	45350	45550	45900	44500	26547	1199355000	00	0.00	N	5	-550
480	20230420	45900	46850	47000	45600	36543	1690531250	00	0.00	N	5	-900
481	20230419	46800	47150	47350	46750	28637	1347626150	00	0.00	N	5	-50
482	20230418	46850	46750	47450	46550	40554	1909238000	00	0.00	N	5	-50
483	20230417	46900	45900	47200	45900	33591	1569407250	00	0.00	N	2	950
484	20230414	45950	45700	46550	45650	32200	1482023100	00	0.00	N	2	150
485	20230413	45800	45350	45800	45150	24605	1120036500	00	0.00	N	2	400
486	20230412	45400	45900	45900	45200	33828	1538402500	00	0.00	N	5	-500
487	20230411	45900	46500	46800	45750	43565	2011533400	00	0.00	N	5	-600
488	20230410	46500	45200	46900	44850	83391	3841993100	00	0.00	N	2	1300
489	20230407	45200	44950	45400	44700	36971	1663083300	00	0.00	N	2	250
490	20230406	44950	45200	45800	44750	39498	1783565900	00	0.00	N	5	-250
491	20230405	45200	44800	45500	44700	27849	1256868650	00	0.00	N	2	100
492	20230404	45100	44100	45200	44050	30390	1363100950	00	0.00	N	2	1000
493	20230403	44100	44200	44650	43900	22715	1005034850	00	0.00	N	5	-100
494	20230331	44200	45400	45500	44050	31828	1420583350	00	0.00	N	5	-1100
495	20230330	45300	44150	45500	44050	76476	3430230600	00	0.00	N	2	950
496	20230329	44350	44300	44600	43450	86796	3834155300	00	0.00	N	2	1150
497	20230328	43200	41850	46000	41500	175406	7610324100	00	0.00	N	2	1100
498	20230327	42100	41450	42150	41250	52416	2190136000	00	0.00	N	2	1200
499	20230324	40900	40750	41250	39750	63691	2568698250	00	0.00	N	5	-250
500	20230323	41150	41400	41450	40750	32038	1316834350	00	0.00	N	5	-250
501	20230322	41400	42000	42250	41350	37180	1550100600	00	0.00	N	5	-550
502	20230321	41950	42250	42700	41650	45967	1937017800	00	0.00	N	5	-250
503	20230320	42200	42400	42750	41950	21522	909873300	00	0.00	N	5	-200
504	20230317	42400	41850	42650	41800	31317	1325768800	00	0.00	N	2	600
505	20230316	41800	41750	42000	40900	35665	1480274000	00	0.00	N	5	-100
506	20230315	41900	41800	42350	41600	31210	1311284500	00	0.00	N	2	300
507	20230314	41600	42000	42100	41200	47180	1960868350	00	0.00	N	5	-400
508	20230313	42000	43250	43300	41650	58947	2483128600	00	0.00	N	5	-1000
509	20230310	43000	44300	44600	42500	94384	4068875900	00	0.00	N	5	-1850
510	20230309	44850	44650	45100	44350	29543	1321140950	00	0.00	N	5	-50
511	20230308	44900	44950	45100	44250	26778	1199433150	00	0.00	N	5	-50
512	20230307	44950	45500	45500	44600	32413	1455092100	00	0.00	N	5	-400
513	20230306	45350	46000	46000	45150	30286	1376242150	00	0.00	N	5	-250
514	20230303	45600	46050	46300	45400	32799	1499002700	00	0.00	N	5	-500
515	20230302	46100	46350	46400	45850	38455	1769366100	00	0.00	N	5	-200
516	20230228	46300	46000	46300	45850	18825	869539800	00	0.00	N	2	300
517	20230227	46000	46350	46650	45600	24275	1114146850	00	0.00	N	5	-800
518	20230224	46800	46400	47000	46200	25753	1202653050	00	0.00	N	2	400
519	20230223	46400	46850	47300	46250	50752	2358753050	00	0.00	N	5	-600
520	20230222	47000	47050	47050	46650	29243	1369062650	00	0.00	N	5	-550
521	20230221	47550	47300	47600	47100	25885	1227035450	00	0.00	N	3	0
522	20230220	47550	46600	47550	46500	19885	936515450	00	0.00	N	2	700
523	20230217	46850	47000	47100	46400	32718	1528072200	00	0.00	N	5	-700
524	20230216	47550	46700	47550	46200	42047	1981827800	00	0.00	N	2	1350
525	20230215	46200	47200	47450	46150	35914	1669990450	00	0.00	N	5	-950
526	20230214	47150	47750	47950	46850	50838	2402968500	00	0.00	N	5	-200
527	20230213	47350	48900	49050	47100	80200	3822958100	00	0.00	N	5	-1950
528	20230210	49300	50600	51000	49300	58927	2944321850	00	0.00	N	5	-1600
529	20230209	50900	50800	51200	50200	68989	3506368100	00	0.00	N	2	200
530	20230208	50700	49300	50700	49050	91459	4586420350	00	0.00	N	2	1450
531	20230207	49250	48350	49600	48350	35707	1752565950	00	0.00	N	2	500
532	20230206	48750	48900	48950	48450	28141	1368567950	00	0.00	N	5	-250
533	20230203	49000	48550	49100	48250	27889	1361820700	00	0.00	N	2	250
534	20230202	48750	48700	48950	48350	24672	1200464500	00	0.00	N	2	350
535	20230201	48400	49000	49350	48350	42953	2091497550	00	0.00	N	5	-800
536	20230131	49200	49100	49250	48600	37204	1824790500	00	0.00	N	2	200
537	20230130	49000	48700	49250	48700	22785	1115981400	00	0.00	N	3	0
538	20230127	49000	48850	49300	48750	27608	1353004600	00	0.00	N	5	-50
539	20230126	49050	49450	49500	48350	40517	1979135600	00	0.00	N	5	-550
540	20230125	49600	49150	49650	48950	38158	1882994400	00	0.00	N	2	450
541	20230120	49150	49550	49700	48650	33868	1660744000	00	0.00	N	5	-600
542	20230119	49750	48400	49750	48400	25051	1236642950	00	0.00	N	2	950
543	20230118	48800	48550	49150	48350	33892	1652681300	00	0.00	N	2	300
544	20230117	48500	48750	49050	48300	26110	1267994150	00	0.00	N	5	-550
545	20230116	49050	49650	49950	48700	28950	1424845850	00	0.00	N	5	-800
546	20230113	49850	49550	50200	49200	53788	2682841700	00	0.00	N	2	600
547	20230112	49250	47700	49950	47550	107784	5301003450	00	0.00	N	2	1800
548	20230111	47450	47150	47550	46850	17638	834037850	00	0.00	N	2	350
549	20230110	47100	46350	47300	45900	33146	1552091200	00	0.00	N	2	900
550	20230109	46200	45100	46250	44900	33843	1553367950	00	0.00	N	2	1100
551	20230106	45100	45350	45700	45100	41173	1865608750	00	0.00	N	5	-850
552	20230105	45950	45650	46500	45500	33353	1537259350	00	0.00	N	2	50
553	20230104	45900	44750	45950	44100	28980	1312876800	00	0.00	N	2	350
554	20230103	45550	45700	46350	44400	46021	2078183400	00	0.00	N	5	-750
555	20230102	46300	47950	47950	46150	29008	1346806000	00	0.00	N	5	-950
556	20221229	47250	48150	49050	46850	44281	2106693550	00	0.00	N	5	-800
557	20221228	48050	47300	48250	46850	44328	2116481800	02	0.00	N	2	50
558	20221227	48000	46450	48050	46350	58521	2773205400	00	0.00	N	2	1600
559	20221226	46400	46700	47100	45550	37687	1737040000	00	0.00	N	5	-300
560	20221223	46700	47900	48300	46700	43880	2067528350	00	0.00	N	5	-1600
561	20221222	48300	47950	48350	47950	29794	1432971550	00	0.00	N	2	200
562	20221221	48100	48800	48800	47600	17591	846063900	00	0.00	N	5	-300
563	20221220	48400	48900	48900	48300	19458	943947350	00	0.00	N	5	-400
564	20221219	48800	48300	48900	48100	17561	853178250	00	0.00	N	2	250
565	20221216	48550	48250	48700	48250	28587	1386674750	00	0.00	N	5	-450
566	20221215	49000	49550	49550	48600	35007	1713551650	00	0.00	N	5	-450
567	20221214	49450	49650	49650	49250	35406	1751904150	00	0.00	N	2	150
568	20221213	49300	49700	49700	48850	38862	1915302950	00	0.00	N	3	0
569	20221212	49300	49500	49700	48700	28572	1406245250	00	0.00	N	2	100
570	20221209	49200	49700	49700	48750	38790	1909346350	00	0.00	N	5	-100
571	20221208	49300	49950	50000	48850	49537	2448210900	00	0.00	N	5	-550
572	20221207	49850	49200	49900	48900	77024	3828697700	00	0.00	N	2	900
573	20221206	48950	49100	49100	48100	24811	1210935750	00	0.00	N	5	-150
574	20221205	49100	49950	50400	49050	35131	1744772900	00	0.00	N	5	-600
575	20221202	49700	48750	49950	48750	45208	2237774200	00	0.00	N	2	700
576	20221201	49000	48750	49850	48750	36693	1804011900	00	0.00	N	2	300
577	20221130	48700	49250	49600	48650	43097	2115191450	00	0.00	N	5	-700
578	20221129	49400	49300	49650	48900	27031	1336750850	00	0.00	N	2	100
579	20221128	49300	49400	49450	48450	36734	1800175700	00	0.00	N	2	50
580	20221125	49250	48850	49450	48400	41893	2055496650	00	0.00	N	2	400
581	20221124	48850	47500	49000	47500	54410	2642026050	00	0.00	N	2	1150
582	20221123	47700	47050	47750	46600	25952	1223785000	00	0.00	N	2	750
583	20221122	46950	48300	48300	46450	58226	2747308250	00	0.00	N	5	-1400
584	20221121	48350	48100	48750	47750	47881	2307126250	00	0.00	N	2	200
585	20221118	48150	48000	48500	47550	65890	3169151900	00	0.00	N	2	350
586	20221117	47800	47900	48250	47350	48466	2317614250	00	0.00	N	2	250
587	20221116	47550	47500	47900	46150	51057	2410461300	00	0.00	N	2	400
588	20221115	47150	46150	47250	46000	54027	2526464100	00	0.00	N	2	1400
589	20221114	45750	48000	48250	45700	99729	4618618650	00	0.00	N	5	-2250
590	20221111	48000	48200	48650	47600	86449	4155905050	00	0.00	N	2	650
591	20221110	47350	45950	47450	45650	75688	3528672000	00	0.00	N	2	1350
592	20221109	46000	49000	49700	45550	204692	9615876500	00	0.00	N	5	-2650
593	20221108	48650	48150	49050	48150	55348	2690376400	00	0.00	N	2	750
594	20221107	47900	47650	48100	47400	50076	2393303350	00	0.00	N	2	400
595	20221104	47500	48100	48350	47250	57092	2713603450	00	0.00	N	5	-900
596	20221103	48400	48200	48700	47600	40016	1925227650	00	0.00	N	5	-150
597	20221102	48550	48000	49150	47800	43878	2134176700	00	0.00	N	2	200
598	20221101	48350	47800	48750	47550	32483	1570044800	00	0.00	N	2	400
599	20221031	47950	48000	48300	47350	29453	1409460700	00	0.00	N	2	450
600	20221028	47500	47100	48050	47100	38638	1838399900	00	0.00	N	5	-400
601	20221027	47900	48350	49200	47800	59410	2874820200	00	0.00	N	5	-100
602	20221026	48000	47100	48600	47050	53055	2548696700	00	0.00	N	2	700
603	20221025	47300	47100	48050	46900	39158	1852525300	00	0.00	N	5	-100
604	20221024	47400	47900	48250	47400	41972	2007124100	00	0.00	N	5	-150
605	20221021	47550	47350	47950	46900	55854	2654352150	00	0.00	N	5	-150
606	20221020	47700	48350	48500	47250	60813	2895938450	00	0.00	N	5	-550
607	20221019	48250	48400	49200	47900	121328	5851143350	00	0.00	N	5	-100
608	20221018	48350	46750	48550	46750	110241	5295562450	00	0.00	N	2	1650
609	20221017	46700	46550	46850	45500	57146	2637193400	00	0.00	N	3	0
610	20221014	46700	46600	46800	46050	53456	2485607300	00	0.00	N	2	900
611	20221013	45800	45850	46550	45550	89378	4111325350	00	0.00	N	5	-700
612	20221012	46500	46200	46700	45350	52806	2432801650	00	0.00	N	2	250
613	20221011	46250	46650	47200	45450	97654	4507879300	00	0.00	N	5	-550
614	20221007	46800	46850	47850	46800	79114	3729959350	00	0.00	N	5	-450
615	20221006	47250	46050	47650	45450	139556	6557022250	00	0.00	N	2	1300
616	20221005	45950	43550	46150	43300	133268	5980945850	00	0.00	N	2	2500
617	20221004	43450	44500	44600	43100	83368	3629246250	00	0.00	N	5	-450
618	20220930	43900	42200	44200	42200	103591	4470951850	00	0.00	N	2	1500
619	20220929	42400	41000	42800	41000	86759	3660579050	00	0.00	N	2	1900
620	20220928	40500	41800	42100	40350	134466	5518073350	00	0.00	N	5	-1550
621	20220927	42050	41700	42300	41450	91821	3849033700	00	0.00	N	2	300
622	20220926	41750	41800	42350	41450	111566	4660813350	00	0.00	N	5	-450
623	20220923	42200	43200	43200	42150	62277	2664418550	00	0.00	N	5	-850
624	20220922	43050	43050	43200	42300	52203	2235216800	00	0.00	N	3	0
625	20220921	43050	43800	44000	42800	45614	1971826800	00	0.00	N	5	-500
626	20220920	43550	43900	44850	43400	62994	2764299450	00	0.00	N	5	-300
627	20220919	43850	43450	44600	43100	72158	3154585700	00	0.00	N	2	250
628	20220916	43600	43600	43950	43150	38034	1656176400	00	0.00	N	5	-300
629	20220915	43900	44250	44300	43800	40282	1771196550	00	0.00	N	5	-150
630	20220914	44050	44000	44700	43300	56943	2515435600	00	0.00	N	5	-850
631	20220913	44900	43950	45100	43900	123271	5509472450	00	0.00	N	2	1350
632	20220908	43550	42900	43800	42750	67772	2940513050	00	0.00	N	2	700
633	20220907	42850	42650	42900	41950	52490	2231941800	00	0.00	N	2	300
634	20220906	42550	42650	42850	42250	39405	1675554150	00	0.00	N	2	50
635	20220905	42500	42500	43200	41950	81594	3471528300	00	0.00	N	2	200
636	20220902	42300	42200	42650	42100	57611	2438654200	00	0.00	N	2	100
637	20220901	42200	42600	42700	41850	109646	4624316000	00	0.00	N	5	-800
638	20220831	43000	43100	43350	42400	81994	3511812900	00	0.00	N	5	-150
639	20220830	43150	40400	44000	40100	409383	17477903650	00	0.00	N	2	3850
640	20220829	39300	39550	39700	38950	38519	1512086200	00	0.00	N	5	-1050
641	20220826	40350	40350	40550	40000	23227	935662950	00	0.00	N	3	0
642	20220825	40350	39800	40350	39400	18790	754345150	00	0.00	N	2	1000
643	20220824	39350	39050	39500	39050	27163	1065902600	00	0.00	N	2	300
644	20220823	39050	40100	40700	39000	82035	3220886000	00	0.00	N	5	-1150
645	20220822	40200	41000	41100	40200	58509	2391302950	00	0.00	N	5	-800
646	20220819	41000	41500	41500	40950	35541	1459274450	00	0.00	N	5	-350
647	20220818	41350	41650	41750	40950	40395	1667429100	00	0.00	N	5	-400
648	20220817	41750	42000	42200	41500	30239	1264701350	00	0.00	N	5	-250
649	20220816	42000	41150	42200	41000	42850	1794079750	00	0.00	N	2	850
650	20220812	41150	40750	41600	40600	73394	3020323950	00	0.00	N	2	700
651	20220811	40450	39650	40950	39250	109784	4414388150	00	0.00	N	2	1400
652	20220810	39050	40950	41250	38750	233485	9210979600	00	0.00	N	5	-2950
653	20220809	42000	41750	42200	41500	34543	1442765850	00	0.00	N	2	150
654	20220808	41850	41750	41900	41300	20123	837662800	00	0.00	N	5	-100
655	20220805	41950	42450	42450	41900	24979	1050633900	00	0.00	N	5	-350
656	20220804	42300	41500	42650	41300	92761	3903731050	00	0.00	N	2	1150
657	20220803	41150	40350	41400	40200	50949	2083029550	00	0.00	N	2	800
658	20220802	40350	41750	41800	40350	65123	2666242700	00	0.00	N	5	-1350
659	20220801	41700	41750	42000	41450	29847	1245039350	00	0.00	N	5	-550
660	20220729	42250	41450	42500	41300	67525	2841144550	00	0.00	N	2	1150
661	20220728	41100	41650	42250	41050	24148	1000794700	00	0.00	N	5	-200
662	20220727	41300	41450	41600	41100	19809	817254800	00	0.00	N	5	-200
663	20220726	41500	41150	41800	40900	25041	1036912150	00	0.00	N	2	400
664	20220725	41100	40950	41400	40750	18539	760414000	00	0.00	N	5	-150
665	20220722	41250	41400	42100	40950	27806	1153269450	00	0.00	N	5	-50
666	20220721	41300	41600	41750	41100	28792	1191226100	00	0.00	N	5	-300
667	20220720	41600	41450	41950	41150	36356	1511881750	00	0.00	N	2	600
668	20220719	41000	40900	41150	40200	19996	815847850	00	0.00	N	2	350
669	20220718	40650	40500	40950	40000	29965	1217830400	00	0.00	N	2	800
670	20220715	39850	40550	40900	39550	59886	2398730600	00	0.00	N	5	-1150
671	20220714	41000	40050	41550	39700	54493	2227706100	00	0.00	N	2	500
672	20220713	40500	39300	40650	38800	60457	2412479200	00	0.00	N	2	1400
673	20220712	39100	40450	40650	38900	96941	3830220050	00	0.00	N	5	-1500
674	20220711	40600	41150	41450	40500	42039	1721949100	00	0.00	N	5	-300
675	20220708	40900	42000	42050	40900	54964	2270251200	00	0.00	N	5	-950
676	20220707	41850	41850	42450	41750	28794	1210518350	00	0.00	N	2	250
677	20220706	41600	42000	43150	41550	84794	3595275350	00	0.00	N	5	-200
678	20220705	41800	39150	42400	38700	134513	5575047850	00	0.00	N	2	3250
679	20220704	38550	39600	39750	38150	47157	1832055750	00	0.00	N	3	0
680	20220701	38550	39100	39700	37900	44959	1742670000	00	0.00	N	2	150
681	20220630	38400	38750	39000	38150	40196	1550443200	00	0.00	N	5	-350
682	20220629	38750	38500	39100	38250	51059	1974263050	00	0.00	N	5	-450
683	20220628	39200	38800	39500	38500	39046	1521342000	00	0.00	N	2	400
684	20220627	38800	38850	39200	38300	42508	1652712800	00	0.00	N	2	200
685	20220624	38600	36850	38750	36800	78155	2971865750	00	0.00	N	2	2000
686	20220623	36600	37300	38000	36450	118546	4386567400	00	0.00	N	5	-700
687	20220622	37300	38600	39400	37200	115435	4397947750	00	0.00	N	5	-1100
688	20220621	38400	38450	39000	38150	87342	3365784400	00	0.00	N	5	-100
689	20220620	38500	40100	40200	38000	88476	3411537250	00	0.00	N	5	-1350
690	20220617	39850	38700	40100	38700	72580	2858524050	00	0.00	N	2	50
691	20220616	39800	40200	41200	39800	71674	2899785000	00	0.00	N	2	100
692	20220615	39700	40400	41000	39500	70333	2807205000	00	0.00	N	5	-1000
693	20220614	40700	40200	41400	40200	73880	3012772900	00	0.00	N	5	-750
694	20220613	41450	42850	43450	41450	67440	2838323900	00	0.00	N	5	-2500
695	20220610	43950	43550	43950	43200	34561	1508859200	00	0.00	N	5	-250
696	20220609	44200	43700	44200	43250	49673	2173617150	00	0.00	N	2	250
697	20220608	43950	43800	44250	43750	26082	1144984350	00	0.00	N	2	150
698	20220607	43800	44450	44450	43750	23937	1052864050	00	0.00	N	5	-650
699	20220603	44450	44300	44500	44050	39371	1744014150	00	0.00	N	2	650
700	20220602	43800	43950	44000	43550	30294	1323731400	00	0.00	N	5	-150
701	20220531	43950	44450	44600	43750	41561	1832062500	00	0.00	N	5	-550
702	20220530	44500	43900	44850	43800	49808	2211466800	00	0.00	N	2	1100
703	20220527	43400	43650	44000	43200	37110	1613907350	00	0.00	N	2	100
704	20220526	43300	43150	43900	43050	36148	1569560150	00	0.00	N	2	150
705	20220525	43150	42250	43400	42000	53197	2283794150	00	0.00	N	2	1000
706	20220524	42150	43200	43250	42050	44679	1901284150	00	0.00	N	5	-1050
707	20220523	43200	43200	43550	42950	39772	1717976700	00	0.00	N	2	50
708	20220520	43150	42600	43300	42500	37678	1616639600	00	0.00	N	2	800
709	20220519	42350	42500	42900	42250	59613	2534464550	00	0.00	N	5	-1550
710	20220518	43900	44000	44350	43650	34522	1516778250	00	0.00	N	2	100
711	20220517	43800	42650	43800	42650	27141	1178638750	00	0.00	N	2	600
712	20220516	43200	43600	44300	43200	33007	1439950100	00	0.00	N	3	0