KissMeData/251970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	47200	48400	48400	46250	58768	2783517600	00	0.00	N	5	-250
3	20250314	47450	45800	48400	45800	118875	5676562300	00	0.00	N	2	1550
4	20250313	45900	45200	46650	44600	83005	3824264850	00	0.00	N	2	700
5	20250312	45200	42700	45650	42550	98585	4409894150	00	0.00	N	2	2500
6	20250311	42700	40450	43500	40100	64927	2743594075	00	0.00	N	2	1400
7	20250310	41300	43250	43550	41300	82226	3468016925	00	0.00	N	5	-1950
8	20250307	43250	44150	44850	42750	67928	2945018400	00	0.00	N	5	-900
9	20250306	44150	42250	44500	41250	125535	5489824825	00	0.00	N	2	2750
10	20250305	41400	41750	42450	41000	77211	3200283850	00	0.00	N	2	50
11	20250304	41350	42550	42950	41350	66898	2809866225	00	0.00	N	5	-1650
12	20250228	43000	42100	44000	42100	46692	2004587250	00	0.00	N	5	-550
13	20250227	43550	43950	44250	42800	42471	1854238750	00	0.00	N	2	250
14	20250226	43300	42600	43800	42000	65033	2784828900	00	0.00	N	3	0
15	20250225	43300	42950	44150	42950	44679	1950072500	00	0.00	N	5	-50
16	20250224	43350	42800	43900	41950	54012	2337736550	00	0.00	N	2	50
17	20250221	43300	41300	44250	40800	147170	6318749850	00	0.00	N	2	2350
18	20250220	40950	42000	42800	40950	61460	2554167250	00	0.00	N	5	-600
19	20250219	41550	41250	41850	40850	53313	2211228950	00	0.00	N	2	350
20	20250218	41200	41400	41800	40350	61457	2518507150	00	0.00	N	3	0
21	20250217	41200	43600	43950	41050	123374	5177014650	00	0.00	N	5	-2800
22	20250214	44000	43200	44200	42650	70156	3066905200	00	0.00	N	2	1400
23	20250213	42600	46100	46200	41850	204066	8733060050	00	0.00	N	5	-2500
24	20250212	45100	44100	46600	43850	92724	4229394350	00	0.00	N	2	1000
25	20250211	44100	44300	45500	43500	46435	2050259300	00	0.00	N	5	-200
26	20250210	44300	44700	45300	43500	43463	1930217900	00	0.00	N	5	-400
27	20250207	44700	44700	45700	43900	51460	2295806300	00	0.00	N	2	900
28	20250206	43800	44200	44850	43600	39438	1743860800	00	0.00	N	5	-400
29	20250205	44200	45650	45800	43200	91200	4011143500	00	0.00	N	5	-1450
30	20250204	45650	47150	47200	44750	78719	3593298050	00	0.00	N	5	-1100
31	20250203	46750	46200	47550	45150	53870	2488392500	00	0.00	N	5	-700
32	20250131	47450	47750	48400	46800	44932	2128653400	00	0.00	N	5	-550
33	20250124	48000	47100	48950	46050	42650	2009435850	00	0.00	N	2	1800
34	20250123	46200	45450	47000	44950	45398	2110050800	00	0.00	N	2	750
35	20250122	45450	47400	47400	45350	55600	2552098550	00	0.00	N	5	-2050
36	20250121	47500	45900	47500	45550	48819	2302139600	00	0.00	N	2	1400
37	20250120	46100	46700	47000	45150	35192	1611357000	00	0.00	N	5	-350
38	20250117	46450	46250	47800	46050	60019	2814219500	00	0.00	N	2	250
39	20250116	46200	45050	46300	44700	72323	3301036350	00	0.00	N	2	1200
40	20250115	45000	46200	46400	44050	63933	2905673250	00	0.00	N	5	-750
41	20250114	45750	47400	47400	44200	87088	3944400450	00	0.00	N	5	-1700
42	20250113	47450	46750	48750	46500	56576	2670316750	00	0.00	N	5	-50
43	20250110	47500	47500	48100	46450	69644	3293013500	00	0.00	N	2	200
44	20250109	47300	45900	47600	44850	155049	7236757350	00	0.00	N	2	3100
45	20250108	44200	42300	44200	41500	40227	1757644100	00	0.00	N	2	1650
46	20250107	42550	43950	44100	42450	43808	1871742700	00	0.00	N	5	-1400
47	20250106	43950	44000	45550	43400	88157	3908966150	00	0.00	N	2	400
48	20250103	43550	44950	44950	42900	66483	2880711350	00	0.00	N	5	-300
49	20250102	43850	43400	45250	42850	62916	2756391450	00	0.00	N	2	350
50	20241230	43500	41550	44350	41000	68758	2993307500	00	0.00	N	2	2000
51	20241227	41500	40050	41550	40050	35817	1467123100	02	0.00	N	2	1000
52	20241226	40500	41800	41800	39800	58520	2365534900	00	0.00	N	5	-1150
53	20241224	41650	42050	42600	41350	43960	1839127850	00	0.00	N	5	-400
54	20241223	42050	41650	43350	40250	73275	3035269700	00	0.00	N	2	1000
55	20241220	41050	41700	41950	40250	46429	1922774450	00	0.00	N	5	-350
56	20241219	41400	40000	41950	39900	46371	1904472100	00	0.00	N	2	300
57	20241218	41100	41200	41650	40400	40388	1651965500	00	0.00	N	5	-600
58	20241217	41700	41250	42250	40800	45498	1899783600	00	0.00	N	2	200
59	20241216	41500	41300	42500	40800	35688	1477326250	00	0.00	N	2	200
60	20241213	41300	41350	43000	41000	67244	2794588600	00	0.00	N	5	-400
61	20241212	41700	41400	42300	40250	49994	2047032600	00	0.00	N	2	350
62	20241211	41350	40800	42450	40300	97732	4068377600	00	0.00	N	2	1100
63	20241210	40250	37050	40500	37050	81835	3259330200	00	0.00	N	2	3100
64	20241209	37150	38800	38850	36700	76332	2854621150	00	0.00	N	5	-2000
65	20241206	39150	38500	39900	36400	97969	3762571050	00	0.00	N	2	950
66	20241205	38200	38700	39450	37600	65832	2531032700	00	0.00	N	3	0
67	20241204	38200	37500	38600	37000	86523	3294956750	00	0.00	N	2	200
68	20241203	38000	36050	38550	35900	122109	4596337850	00	0.00	N	2	2650
69	20241202	35350	34300	36250	33200	82808	2898146200	00	0.00	N	2	1400
70	20241129	33950	34450	34750	33400	48598	1651913450	00	0.00	N	5	-150
71	20241128	34100	33150	34200	33000	41380	1395359000	00	0.00	N	2	950
72	20241127	33150	33000	33450	32400	47177	1555816800	00	0.00	N	2	650
73	20241126	32500	33800	34250	31100	170220	5489885300	00	0.00	N	5	-950
74	20241125	33450	33550	34200	32800	101519	3366471150	00	0.00	N	5	-200
75	20241122	33650	33350	34250	33150	44444	1496031800	00	0.00	N	2	100
76	20241121	33550	34250	35050	32800	90161	3026780900	00	0.00	N	5	-1200
77	20241120	34750	35300	36200	34200	82326	2870005050	00	0.00	N	5	-1000
78	20241119	35750	38150	38250	35600	83745	3042065450	00	0.00	N	5	-2400
79	20241118	38150	36750	38150	35350	97998	3621794750	00	0.00	N	2	1350
80	20241115	36800	36350	37150	33600	222050	7870413650	00	0.00	N	3	0
81	20241114	36800	37700	38300	36250	177870	6594838050	00	0.00	N	5	-900
82	20241113	37700	36750	38700	36200	243302	9082624200	00	0.00	N	2	1500
83	20241112	36200	37700	38300	35750	158697	5803799550	00	0.00	N	5	-2250
84	20241111	38450	39600	39600	36950	199281	7591225050	00	0.00	N	5	-1550
85	20241108	40000	40400	42150	39150	181104	7358501550	00	0.00	N	2	700
86	20241107	39300	39250	40450	38200	108428	4269555150	00	0.00	N	5	-50
87	20241106	39350	38900	40500	38550	193286	7648837800	00	0.00	N	2	1800
88	20241105	37550	38000	38500	37000	59742	2253539950	00	0.00	N	5	-950
89	20241104	38500	35500	38500	35000	99605	3715539100	00	0.00	N	2	2950
90	20241101	35550	37200	37700	35550	67534	2456573200	00	0.00	N	5	-1500
91	20241031	37050	36800	38100	36150	37233	1387506650	00	0.00	N	5	-100
92	20241030	37150	36650	37600	36450	54496	2024358650	00	0.00	N	2	500
93	20241029	36650	36150	37400	35950	57383	2107697600	00	0.00	N	2	300
94	20241028	36350	34800	36850	34600	143272	5179517450	00	0.00	N	2	2650
95	20241025	33700	34700	35200	33500	65864	2246708500	00	0.00	N	5	-1250
96	20241024	34950	35700	35700	34300	57185	1995561250	00	0.00	N	5	-750
97	20241023	35700	36450	36700	35450	52181	1871537150	00	0.00	N	5	-850
98	20241022	36550	36850	37950	36200	51368	1893964150	00	0.00	N	5	-150
99	20241021	36700	37650	38650	35800	126229	4775766150	00	0.00	N	5	-900
100	20241018	37600	37050	38450	36950	74383	2807747700	00	0.00	N	2	150
101	20241017	37450	37900	38200	36950	62587	2348389500	00	0.00	N	5	-400
102	20241016	37850	37950	38450	37200	90918	3428377550	00	0.00	N	5	-100
103	20241015	37950	37100	38800	37100	162288	6148586200	00	0.00	N	2	500
104	20241014	37450	37050	38200	36150	150814	5606394500	00	0.00	N	2	350
105	20241011	37100	36500	38700	36300	317241	11841502250	00	0.00	N	2	1200
106	20241010	35900	33600	36300	33450	178881	6276404100	00	0.00	N	2	2400
107	20241008	33500	33650	35850	32900	204667	6927352900	00	0.00	N	5	-650
108	20241007	34150	34050	34500	33350	133524	4532275650	00	0.00	N	2	100
109	20241004	34050	34300	35200	33250	120429	4106348450	00	0.00	N	2	450
110	20241002	33600	34600	35100	33200	220598	7415992800	00	0.00	N	5	-1600
111	20240930	35200	34850	35700	34250	87171	3050488100	00	0.00	N	2	50
112	20240927	35150	35250	35900	34700	103053	3624440750	00	0.00	N	2	200
113	20240926	34950	35700	35700	34300	161965	5610850500	00	0.00	N	5	-150
114	20240925	35100	35900	36400	35000	63684	2271098850	00	0.00	N	5	-600
115	20240924	35700	37000	37000	35400	102030	3657114216	00	0.00	N	5	-1000
116	20240923	36700	36300	37350	36200	81654	3002088000	00	0.00	N	2	1300
117	20240920	35400	35900	36500	35200	87836	3136635800	00	0.00	N	5	-50
118	20240919	35450	36650	37250	34400	90174	3172552950	00	0.00	N	5	-950
119	20240913	36400	36200	37150	35850	44703	1633406700	00	0.00	N	2	350
120	20240912	36050	36100	36850	35300	92030	3302999900	00	0.00	N	2	150
121	20240911	35900	35900	38700	35700	129848	4802538050	00	0.00	N	5	-450
122	20240910	36350	34800	37500	34700	300284	10907560350	00	0.00	N	2	2050
123	20240909	34300	33500	34650	32900	74716	2545117150	00	0.00	N	2	150
124	20240906	34150	34700	34700	32700	60194	2024344150	00	0.00	N	5	-150
125	20240905	34300	35150	35800	33700	65517	2260133250	00	0.00	N	5	-800
126	20240904	35100	34100	36100	33700	143547	5018070850	00	0.00	N	2	50
127	20240903	35050	35100	36500	34600	78782	2797345850	00	0.00	N	2	250
128	20240902	34800	36250	37500	34800	125458	4477775850	00	0.00	N	5	-500
129	20240830	35300	35450	35900	34350	65311	2287462850	00	0.00	N	2	200
130	20240829	35100	35900	36350	34850	100195	3531069750	00	0.00	N	5	-1300
131	20240828	36400	37200	38050	36400	118740	4368877450	00	0.00	N	5	-1600
132	20240827	38000	36850	38200	35500	137691	5086953200	00	0.00	N	2	700
133	20240826	37300	41150	41150	37000	186138	7031822700	00	0.00	N	5	-3050
134	20240823	40350	39200	41400	38300	91422	3692448000	00	0.00	N	2	850
135	20240822	39500	39450	40100	38200	112072	4397734450	00	0.00	N	2	1100
136	20240821	38400	39350	39350	37400	108602	4146046750	00	0.00	N	5	-600
137	20240820	39000	40250	40700	38500	105620	4141816150	00	0.00	N	5	-1150
138	20240819	40150	39550	40500	38500	123691	4938921550	00	0.00	N	2	1100
139	20240816	39050	39400	40350	38800	184280	7250545100	00	0.00	N	2	750
140	20240814	38300	38600	39900	37750	160583	6258649300	00	0.00	N	2	600
141	20240813	37700	39350	39500	37250	286122	10816382500	00	0.00	N	5	-1900
142	20240812	39600	39800	40450	37750	233633	9097355500	00	0.00	N	5	-100
143	20240809	39700	41850	42750	39400	289325	11780639600	00	0.00	N	5	-1850
144	20240808	41550	40100	42500	39000	312384	12826627100	00	0.00	N	5	-700
145	20240807	42250	40600	43150	39950	190242	7925990650	00	0.00	N	2	1650
146	20240806	40600	39300	42250	39300	202556	8226375500	00	0.00	N	2	2400
147	20240805	38200	41700	43350	35900	389728	15549118050	00	0.00	N	5	-6150
148	20240802	44350	46000	46600	43700	179503	8044481550	00	0.00	N	5	-2500
149	20240801	46850	48350	48850	46450	181642	8665630150	00	0.00	N	5	-1300
150	20240731	48150	49500	50000	46400	367621	17615447600	00	0.00	N	5	-2250
151	20240730	50400	47950	50900	46800	228386	11272423000	00	0.00	N	2	1800
152	20240729	48600	44600	49000	44300	255044	12131074150	00	0.00	N	2	4050
153	20240726	44550	44900	46000	43250	147949	6537310900	00	0.00	N	5	-700
154	20240725	45250	45350	48400	45100	151579	7044603050	00	0.00	N	5	-1750
155	20240724	47000	46900	49900	46550	357074	17245453150	00	0.00	N	2	600
156	20240723	46400	45000	47200	44300	151214	6959861800	00	0.00	N	2	1500
157	20240722	44900	43500	45750	42500	232725	10315584700	00	0.00	N	2	1500
158	20240719	43400	43600	43950	42200	80492	3467454400	00	0.00	N	2	150
159	20240718	43250	44000	45850	42800	135927	6038723800	00	0.00	N	2	150
160	20240717	43100	43000	44550	42700	86777	3770163900	00	0.00	N	2	100
161	20240716	43000	45750	46250	41750	181067	7851888750	00	0.00	N	5	-1950
162	20240715	44950	45150	46100	44250	84244	3797345900	00	0.00	N	5	-150
163	20240712	45100	48150	48750	44800	126484	5802471600	00	0.00	N	5	-2250
164	20240711	47350	46750	48350	45950	163936	7715196700	00	0.00	N	2	900
165	20240710	46450	46200	47950	45700	173633	8103490700	00	0.00	N	2	400
166	20240709	46050	46800	48500	45200	119428	5531770100	00	0.00	N	5	-750
167	20240708	46800	44500	46800	43500	250253	11426098600	00	0.00	N	2	2600
168	20240705	44200	42900	45550	42700	203028	8979620850	00	0.00	N	2	2150
169	20240704	42050	42700	43400	39500	429683	17550115950	00	0.00	N	5	-650
170	20240703	42700	42200	44650	42050	156932	6779668450	00	0.00	N	2	100
171	20240702	42600	42500	43500	41150	123176	5206896200	00	0.00	N	2	50
172	20240701	42550	44700	46850	42350	146992	6415318050	00	0.00	N	5	-2250
173	20240628	44800	46800	47650	43950	101586	4587829950	00	0.00	N	5	-800
174	20240627	45600	45100	46900	44500	123344	5622108700	00	0.00	N	2	700
175	20240626	44900	44050	45450	43100	111311	4955720950	00	0.00	N	2	350
176	20240625	44550	44250	44950	42200	111299	4859540900	00	0.00	N	2	250
177	20240624	44300	44900	45000	43450	136503	6009472800	00	0.00	N	5	-900
178	20240621	45200	43900	47000	42550	202696	9124621650	00	0.00	N	2	600
179	20240620	44600	45450	46300	43500	187235	8387081250	00	0.00	N	5	-850
180	20240619	45450	47350	49150	43950	336284	15575410450	00	0.00	N	5	-1900
181	20240618	47350	45100	48000	42800	482506	22311402800	00	0.00	N	2	3850
182	20240617	43500	42450	45000	42200	248632	10800446950	00	0.00	N	2	600
183	20240614	42900	44900	46500	42050	372531	16211890850	00	0.00	N	5	-600
184	20240613	43500	41100	44500	39400	634850	27152756200	00	0.00	N	2	2750
185	20240612	40750	35550	40750	35550	533108	20970509250	00	0.00	N	2	5250
186	20240611	35500	35000	36000	34200	89065	3140649600	00	0.00	N	2	500
187	20240610	35000	33650	36050	33650	198521	6979048300	00	0.00	N	2	700
188	20240607	34300	34250	34650	33750	75897	2594386800	00	0.00	N	3	0
189	20240605	34300	35350	35900	34000	193584	6682221100	00	0.00	N	5	-1250
190	20240604	35550	36950	39800	34800	373530	13511393100	00	0.00	N	5	-1750
191	20240603	37300	35150	37500	34500	405015	14550993200	00	0.00	N	2	2500
192	20240531	34800	33250	35150	32500	437520	14852273750	00	0.00	N	2	2000
193	20240530	32800	31450	33600	30950	341809	11187640150	00	0.00	N	2	1550
194	20240529	31250	30350	32150	29650	231822	7221796550	00	0.00	N	2	1250
195	20240528	30000	30150	30400	29150	92738	2741168050	00	0.00	N	3	0
196	20240527	30000	30350	30500	29850	53518	1612950400	00	0.00	N	5	-350
197	20240524	30350	30000	30700	29650	66935	2023725100	00	0.00	N	2	250
198	20240523	30100	29600	30200	28850	86856	2576585650	00	0.00	N	2	150
199	20240522	29950	30300	31300	29400	156930	4753504800	00	0.00	N	3	0
200	20240521	29950	29550	30250	28950	160517	4744391600	00	0.00	N	2	400
201	20240520	29550	29450	30050	28950	53113	1565497350	00	0.00	N	5	-150
202	20240517	29700	29850	30350	29350	62062	1849905650	00	0.00	N	5	-100
203	20240516	29800	30500	30700	29400	87958	2627367150	00	0.00	N	5	-400
204	20240514	30200	30000	30700	29250	129221	3892494950	00	0.00	N	3	0
205	20240513	30200	29500	31000	28600	335640	10104068150	00	0.00	N	2	1300
206	20240510	28900	28050	29950	27750	249750	7243277950	00	0.00	N	2	1200
207	20240509	27700	27250	28350	27100	103963	2888207450	00	0.00	N	2	600
208	20240508	27100	27950	28250	27050	101061	2790788600	00	0.00	N	5	-250
209	20240507	27350	27200	28000	26850	94448	2586615250	00	0.00	N	2	700
210	20240503	26650	26600	26850	25900	44768	1185671650	00	0.00	N	2	200
211	20240502	26450	26850	27400	26150	81864	2182266050	00	0.00	N	5	-350
212	20240430	26800	25800	27150	25650	80992	2160188000	00	0.00	N	2	1000
213	20240429	25800	26000	26250	25250	88308	2255991800	00	0.00	N	5	-350
214	20240426	26150	25250	26400	25250	53325	1384487400	00	0.00	N	2	900
215	20240425	25250	26700	26950	24750	125565	3223543450	00	0.00	N	5	-1750
216	20240424	27000	26650	27450	26550	30113	811365750	00	0.00	N	2	100
217	20240423	26900	27300	27400	26000	71755	1920010750	00	0.00	N	5	-50
218	20240422	26950	27000	28700	26300	145667	3940868650	00	0.00	N	2	850
219	20240419	26100	24450	26200	24350	137253	3500764300	00	0.00	N	2	1500
220	20240418	24600	24250	24700	24000	30392	743553950	00	0.00	N	2	350
221	20240417	24250	23850	24700	23100	42894	1043492700	00	0.00	N	2	300
222	20240416	23950	23800	24500	23600	43800	1055541600	00	0.00	N	5	-250
223	20240415	24200	24150	24400	23700	23091	555628200	00	0.00	N	2	100
224	20240412	24100	23800	24550	23700	30133	727297900	00	0.00	N	2	300
225	20240411	23800	23650	24350	22800	45601	1081075550	00	0.00	N	2	150
226	20240409	23650	23500	24400	23500	47615	1133890250	00	0.00	N	5	-100
227	20240408	23750	24300	24650	23550	50561	1212461950	00	0.00	N	5	-550
228	20240405	24300	22400	24550	22400	109519	2635664650	00	0.00	N	2	1500
229	20240404	22800	22500	22800	22200	51546	1158031600	00	0.00	N	2	100
230	20240403	22700	22850	22900	22200	50582	1135637050	00	0.00	N	5	-200
231	20240402	22900	24000	24000	22550	57595	1320570150	00	0.00	N	5	-750
232	20240401	23650	22200	23850	22200	83852	1963588300	00	0.00	N	2	1150
233	20240329	22500	23000	23000	22300	34713	781877350	00	0.00	N	5	-500
234	20240328	23000	21850	23250	21750	111409	2539190500	00	0.00	N	2	1400
235	20240327	21600	21750	21950	21100	96536	2060441950	00	0.00	N	5	-350
236	20240326	21950	21600	22100	21450	23542	513725700	00	0.00	N	2	350
237	20240325	21600	21750	21900	21350	26919	580964450	00	0.00	N	5	-150
238	20240322	21750	21800	22150	21500	34742	757202150	00	0.00	N	5	-50
239	20240321	21800	22100	22600	21250	102632	2217113200	00	0.00	N	5	-200
240	20240320	22000	22000	22150	21700	25485	556841150	00	0.00	N	3	0
241	20240319	22000	21950	22200	21650	37324	816641600	00	0.00	N	2	50
242	20240318	21950	22000	22500	21600	70484	1539858050	00	0.00	N	5	-200
243	20240315	22150	22800	22800	22000	73552	1632757800	00	0.00	N	5	-600
244	20240314	22750	22750	22900	22550	18686	425346850	00	0.00	N	2	150
245	20240313	22600	23300	23300	22350	78494	1785646050	00	0.00	N	5	-600
246	20240312	23200	23500	24000	23200	33266	775580200	00	0.00	N	5	-550
247	20240311	23750	23700	24000	23400	26369	624149950	00	0.00	N	2	100
248	20240308	23650	23500	23900	23250	32705	769249150	00	0.00	N	5	-50
249	20240307	23700	24100	24350	23400	40806	969760200	00	0.00	N	5	-300
250	20240306	24000	24100	24750	23900	36466	887751400	00	0.00	N	5	-450
251	20240305	24450	24150	24750	23800	34179	831785150	00	0.00	N	2	350
252	20240304	24100	24450	24450	23650	40331	965339800	00	0.00	N	5	-150
253	20240229	24250	24350	24350	23850	39966	961602850	00	0.00	N	5	-200
254	20240228	24450	24750	25150	24100	60817	1488538850	00	0.00	N	5	-350
255	20240227	24800	25650	25650	24700	48263	1203663400	00	0.00	N	5	-900
256	20240226	25700	25800	26250	25450	40975	1055900650	00	0.00	N	5	-350
257	20240223	26050	25850	26050	25200	42325	1085333600	00	0.00	N	2	100
258	20240222	25950	25850	26600	25650	80154	2095031250	00	0.00	N	2	450
259	20240221	25500	25000	25500	24650	40203	1011185850	00	0.00	N	2	450
260	20240220	25050	25250	25500	24800	40487	1014731350	00	0.00	N	5	-250
261	20240219	25300	25700	26000	24850	77719	1963053100	00	0.00	N	5	-900
262	20240216	26200	26000	26350	25550	69662	1816526500	00	0.00	N	3	0
263	20240215	26200	26500	27150	25950	72512	1917977300	00	0.00	N	2	150
264	20240214	26050	25250	26100	25200	34194	872450400	00	0.00	N	2	150
265	20240213	25900	25750	26000	25400	28876	740119550	00	0.00	N	2	150
266	20240208	25750	25000	25750	24800	29288	743677500	00	0.00	N	2	550
267	20240207	25200	25350	26350	24900	49667	1273664250	00	0.00	N	5	-100
268	20240206	25300	24800	25450	24350	35310	887422700	00	0.00	N	2	500
269	20240205	24800	23600	25000	23600	47911	1179342550	00	0.00	N	2	950
270	20240202	23850	24250	24300	23350	50418	1190495550	00	0.00	N	5	-50
271	20240201	23900	24450	24550	23650	57848	1384579150	00	0.00	N	5	-550
272	20240131	24450	24400	24900	24150	29385	717310500	00	0.00	N	5	-350
273	20240130	24800	24450	24800	24150	35198	859092750	00	0.00	N	2	300
274	20240129	24500	25050	25050	24150	27268	670794750	00	0.00	N	5	-700
275	20240126	25200	25300	25450	24550	39229	978162450	00	0.00	N	5	-300
276	20240125	25500	25350	25550	25100	13975	354104150	00	0.00	N	2	150
277	20240124	25350	25600	25650	24900	26902	677245050	00	0.00	N	5	-200
278	20240123	25550	25650	25900	25050	29730	759948650	00	0.00	N	2	200
279	20240122	25350	24400	25550	24300	63805	1597076650	00	0.00	N	2	1150
280	20240119	24200	23900	24400	23650	28933	693818200	00	0.00	N	2	550
281	20240118	23650	23500	23800	23500	16641	392686000	00	0.00	N	2	150
282	20240117	23500	23450	23550	23200	37353	872533750	00	0.00	N	2	200
283	20240116	23300	23900	23900	23250	29026	679805100	00	0.00	N	5	-550
284	20240115	23850	23600	24050	23550	26516	629078950	00	0.00	N	2	250
285	20240112	23600	24000	24000	23550	16349	387395600	00	0.00	N	5	-150
286	20240111	23750	23900	24000	23550	47973	1139765200	00	0.00	N	5	-150
287	20240110	23900	23650	23900	23400	36401	858148000	00	0.00	N	2	300
288	20240109	23600	24050	24300	23400	48868	1154968800	00	0.00	N	5	-450
289	20240108	24050	24150	24150	23650	20972	503764800	00	0.00	N	5	-50
290	20240105	24100	24400	24400	23250	48198	1143880950	00	0.00	N	5	-150
291	20240104	24250	24200	24400	23700	35069	841143050	00	0.00	N	2	50
292	20240103	24200	24150	24350	23850	21232	509518450	00	0.00	N	5	-200
293	20240102	24400	23900	24400	23850	20192	487448250	00	0.00	N	2	450
294	20231228	23950	23950	24150	23850	29038	695484700	00	0.00	N	3	0
295	20231227	23950	24250	24300	23600	33479	801635950	02	0.00	N	5	-550
296	20231226	24500	24650	24650	24000	53715	1308020150	00	0.00	N	5	-300
297	20231222	24800	24650	24950	24350	53290	1308761800	00	0.00	N	2	200
298	20231221	24600	24700	25150	24350	31521	776875350	00	0.00	N	3	0
299	20231220	24600	24750	24900	24450	47026	1153907950	00	0.00	N	5	-50
300	20231219	24650	24750	25000	24450	27981	690089900	00	0.00	N	5	-100
301	20231218	24750	25200	25350	24350	41957	1033326700	00	0.00	N	5	-400
302	20231215	25150	25600	25800	24850	25868	650955850	00	0.00	N	5	-550
303	20231214	25700	24650	25700	24650	35752	911637100	00	0.00	N	2	1050
304	20231213	24650	25050	25400	24550	32271	803423000	00	0.00	N	5	-400
305	20231212	25050	25650	25700	25000	15648	394038250	00	0.00	N	5	-600
306	20231211	25650	25900	25900	25300	14023	358463650	00	0.00	N	3	0
307	20231208	25650	25400	26000	25200	16470	422166500	00	0.00	N	2	200
308	20231207	25450	25000	25500	24500	27532	691853450	00	0.00	N	2	450
309	20231206	25000	25500	25800	25000	34976	889488750	00	0.00	N	5	-500
310	20231205	25500	25650	25650	24850	28499	717979000	00	0.00	N	2	100
311	20231204	25400	24850	25800	24750	34647	876968200	00	0.00	N	2	150
312	20231201	25250	25200	25500	24750	30614	768012250	00	0.00	N	2	50
313	20231130	25200	25050	25700	24550	34130	856031200	00	0.00	N	2	150
314	20231129	25050	24600	25150	24050	39257	966858400	00	0.00	N	2	550
315	20231128	24500	25300	25500	24400	78202	1925096450	00	0.00	N	5	-800
316	20231127	25300	26100	26300	25250	19548	498440550	00	0.00	N	5	-800
317	20231124	26100	26050	26250	25450	24702	638458900	00	0.00	N	2	150
318	20231123	25950	27000	27000	25750	33908	889815400	00	0.00	N	5	-700
319	20231122	26650	26300	27000	26300	30689	819965050	00	0.00	N	2	100
320	20231121	26550	25950	26700	25950	23164	611826400	00	0.00	N	2	300
321	20231120	26250	26350	26500	25950	15634	410525450	00	0.00	N	3	0
322	20231117	26250	26300	26850	26050	25658	678339800	00	0.00	N	5	-450
323	20231116	26700	26300	26900	25850	35259	941026850	00	0.00	N	2	450
324	20231115	26250	26250	26500	24850	144570	3714836450	00	0.00	N	2	150
325	20231114	26100	25550	26150	25550	65401	1685795800	00	0.00	N	2	350
326	20231113	25750	26000	26600	25500	71367	1845962450	00	0.00	N	5	-450
327	20231110	26200	25200	26550	25200	89748	2348649850	00	0.00	N	5	-150
328	20231109	26350	26600	27150	26150	68776	1825950600	00	0.00	N	5	-150
329	20231108	26500	26900	27050	26250	63594	1700064900	00	0.00	N	2	150
330	20231107	26350	25250	26400	24900	75466	1953418800	00	0.00	N	2	1100
331	20231106	25250	25900	25900	25050	89365	2273085000	00	0.00	N	5	-150
332	20231103	25400	25600	26100	25100	79123	2025199050	00	0.00	N	5	-200
333	20231102	25600	25950	26650	25450	59335	1538799250	00	0.00	N	5	-400
334	20231101	26000	25850	26100	24900	68818	1762271150	00	0.00	N	2	550
335	20231031	25450	25750	27100	25350	90564	2378557550	00	0.00	N	5	-200
336	20231030	25650	26350	26550	25600	62406	1614285450	00	0.00	N	5	-300
337	20231027	25950	25700	26600	25150	52412	1364566600	00	0.00	N	3	0
338	20231026	25950	25750	26150	25050	78891	2022091900	00	0.00	N	5	-100
339	20231025	26050	26750	26750	25900	94148	2473509500	00	0.00	N	5	-200
340	20231024	26250	26000	26350	25100	44550	1152830000	00	0.00	N	2	900
341	20231023	25350	25350	26000	24750	42806	1096320750	00	0.00	N	5	-50
342	20231020	25400	26050	26050	24600	55430	1400072850	00	0.00	N	5	-750
343	20231019	26150	25650	26400	25600	60964	1584264050	00	0.00	N	5	-100
344	20231018	26250	26300	26300	25650	31768	826861250	00	0.00	N	5	-50
345	20231017	26300	25350	26500	25350	59864	1551841950	00	0.00	N	2	950
346	20231016	25350	25350	25900	25150	65303	1654601100	00	0.00	N	5	-150
347	20231013	25500	24800	25700	24500	58234	1468070650	00	0.00	N	2	500
348	20231012	25000	24800	25600	24450	63856	1598852250	00	0.00	N	2	400
349	20231011	24600	23900	25000	23850	40716	1002756150	00	0.00	N	2	850
350	20231010	23750	24550	24550	23400	93590	2230402050	00	0.00	N	5	-750
351	20231006	24500	24500	24750	23200	95134	2278019700	00	0.00	N	5	-50
352	20231005	24550	24100	24850	23650	48415	1182626000	00	0.00	N	2	950
353	20231004	23600	25000	25200	22550	133910	3185690500	00	0.00	N	5	-1950
354	20230927	25550	26350	26350	25400	49543	1271279000	00	0.00	N	5	-700
355	20230926	26250	26100	26300	25800	38039	992640350	00	0.00	N	2	350
356	20230925	25900	25350	26150	25350	45084	1163624900	00	0.00	N	2	550
357	20230922	25350	25300	26000	24950	69761	1773971300	00	0.00	N	5	-500
358	20230921	25850	26450	26450	25600	94505	2453667650	00	0.00	N	5	-900
359	20230920	26750	26750	27000	25850	60697	1604829800	00	0.00	N	5	-200
360	20230919	26950	27200	27200	26200	104504	2785649200	00	0.00	N	2	150
361	20230918	26800	26750	26800	25700	110161	2895467500	00	0.00	N	2	50
362	20230915	26750	27000	27200	25850	118006	3107537950	00	0.00	N	5	-450
363	20230914	27200	26350	27300	26350	42027	1138538500	00	0.00	N	2	650
364	20230913	26550	27250	27300	26200	96575	2570443800	00	0.00	N	5	-700
365	20230912	27250	27400	27750	26750	81771	2230370300	00	0.00	N	5	-100
366	20230911	27350	27850	27850	26800	61424	1665197700	00	0.00	N	5	-150
367	20230908	27500	27200	28000	27100	65647	1813022900	00	0.00	N	2	350
368	20230907	27150	27750	28350	26850	137368	3752502000	00	0.00	N	5	-1250
369	20230906	28400	28100	28900	27550	99110	2808894100	00	0.00	N	2	350
370	20230905	28050	26600	28050	26500	103287	2839830350	00	0.00	N	2	1350
371	20230904	26700	27550	27550	26200	141153	3757949500	00	0.00	N	5	-900
372	20230901	27600	28850	29350	27600	109468	3094293650	00	0.00	N	5	-1350
373	20230831	28950	28050	29100	27500	113672	3235732750	00	0.00	N	2	550
374	20230830	28400	28100	28450	27050	72685	2036221450	00	0.00	N	2	300
375	20230829	28100	29200	29200	27850	173554	4911886300	00	0.00	N	5	-1100
376	20230828	29200	27500	29200	26700	318332	9001300850	00	0.00	N	2	2950
377	20230825	26250	25800	26500	25700	54532	1423769150	00	0.00	N	5	-250
378	20230824	26500	26550	26800	25450	111237	2895456600	00	0.00	N	5	-100
379	20230823	26600	26500	26950	26050	48289	1277761100	00	0.00	N	2	150
380	20230822	26450	26850	27100	26000	79277	2102606550	00	0.00	N	2	500
381	20230821	25950	25650	26600	24750	85807	2210487600	00	0.00	N	2	300
382	20230818	25650	25300	26300	24750	107428	2736302100	00	0.00	N	2	50
383	20230817	25600	24600	26000	23450	219410	5395447950	00	0.00	N	2	200
384	20230816	25400	26400	26400	23950	287537	7168422600	00	0.00	N	5	-1000
385	20230814	26400	26500	27700	26100	164845	4418924500	00	0.00	N	5	-100
386	20230811	26500	27000	28600	25750	258332	6898201200	00	0.00	N	5	-400
387	20230810	26900	28700	29100	26100	408537	11240891300	00	0.00	N	5	-400
388	20230809	27300	28600	29700	25750	588151	16049181500	00	0.00	N	5	-1000
389	20230808	28300	28200	29100	27000	171391	4818978700	00	0.00	N	5	-100
390	20230807	28400	25300	28400	25300	325110	8785913300	00	0.00	N	2	3200
391	20230804	25200	23900	25950	23800	139958	3511453650	00	0.00	N	2	1000
392	20230803	24200	24000	24250	23000	85985	2024073650	00	0.00	N	5	-50
393	20230802	24250	24150	25200	23950	58029	1417678000	00	0.00	N	5	-50
394	20230801	24300	25800	26000	24250	90586	2240648600	00	0.00	N	5	-1400
395	20230731	25700	25100	26100	24400	66351	1694940650	00	0.00	N	2	1050
396	20230728	24650	24600	24950	23900	40748	993756750	00	0.00	N	2	50
397	20230727	24600	23500	25050	22800	102045	2481612950	00	0.00	N	2	1100
398	20230726	23500	23600	23600	22000	86135	1961242300	00	0.00	N	5	-100
399	20230725	23600	23100	23650	22550	38502	898383600	00	0.00	N	2	150
400	20230724	23450	23500	23850	23000	45430	1055921300	00	0.00	N	5	-50
401	20230721	23500	25100	25150	23450	384889	9227448650	00	0.00	N	5	-1500
402	20230720	25000	24150	25300	24150	124331	3085601250	00	0.00	N	2	850
403	20230719	24150	24100	25450	23800	195194	4826831200	00	0.00	N	5	-200
404	20230718	24350	23450	24700	22950	307992	7414095000	00	0.00	N	2	1850
405	20230717	22500	22600	23200	22400	66828	1515551550	00	0.00	N	5	-300
406	20230714	22800	23100	23450	22350	83061	1914876100	00	0.00	N	2	100
407	20230713	22700	22000	22950	21750	120191	2695124150	00	0.00	N	2	750
408	20230712	21950	22200	22200	21150	67381	1456584700	00	0.00	N	5	-150
409	20230711	22100	21900	22600	21700	60996	1351927800	00	0.00	N	2	200
410	20230710	21900	22600	22950	21500	86484	1913072800	00	0.00	N	5	-700
411	20230707	22600	23000	23550	21350	319910	7114420950	00	0.00	N	2	100
412	20230706	22500	22150	24350	21550	498219	11318560750	00	0.00	N	2	1450
413	20230705	21050	21000	21800	20800	73763	1563203750	00	0.00	N	2	100
414	20230704	20950	21100	21450	20700	39286	831224200	00	0.00	N	5	-150
415	20230703	21100	21450	21850	20400	81201	1694302550	00	0.00	N	3	0
416	20230630	21100	20700	21300	20500	38975	818257300	00	0.00	N	2	150
417	20230629	20950	21400	21400	20550	79939	1671741000	00	0.00	N	5	-450
418	20230628	21400	21250	21900	20850	56524	1207255650	00	0.00	N	5	-50
419	20230627	21450	21450	21650	20750	68998	1458030400	00	0.00	N	5	-100
420	20230626	21550	22700	22700	21500	61987	1353127250	00	0.00	N	5	-900
421	20230623	22450	22800	22800	21900	75024	1676595500	00	0.00	N	5	-200
422	20230622	22650	20850	22700	20850	164359	3636910150	00	0.00	N	2	1500
423	20230621	21150	21350	21600	20800	59452	1264332550	00	0.00	N	5	-300
424	20230620	21450	21250	21900	21100	76950	1652026550	00	0.00	N	2	200
425	20230619	21250	21350	21500	20500	48251	1017435950	00	0.00	N	2	200
426	20230616	21050	20950	21400	20700	23214	490367150	00	0.00	N	2	100
427	20230615	20950	21100	21300	20250	61288	1276067100	00	0.00	N	5	-150
428	20230614	21100	21300	21600	20800	29731	629847950	00	0.00	N	5	-200
429	20230613	21300	21500	21800	21200	46246	992987300	00	0.00	N	5	-350
430	20230612	21650	21700	21900	21200	32016	692916900	00	0.00	N	5	-50
431	20230609	21700	22200	22200	21200	90306	1953895800	00	0.00	N	2	250
432	20230608	21450	21000	21850	20900	78360	1688175600	00	0.00	N	2	500
433	20230607	20950	21050	21300	20350	59122	1235461350	00	0.00	N	2	150
434	20230605	20800	20800	21250	20650	20271	424642950	00	0.00	N	3	0
435	20230602	20800	21300	21600	20750	41062	870250350	00	0.00	N	5	-500
436	20230601	21300	20800	21450	20200	90174	1889520700	00	0.00	N	2	150
437	20230531	21150	21300	21300	20850	58353	1231793350	00	0.00	N	3	0
438	20230530	21150	21050	21500	20700	48785	1029709700	00	0.00	N	2	300
439	20230526	20850	20700	21150	20300	68919	1434635150	00	0.00	N	2	250
440	20230525	20600	20150	21100	19840	83815	1744918440	00	0.00	N	2	450
441	20230524	20150	19950	20300	19700	72990	1455140280	00	0.00	N	2	50
442	20230523	20100	20450	20650	19850	113597	2288372880	00	0.00	N	5	-450
443	20230522	20550	20400	21200	20250	99628	2074932700	00	0.00	N	5	-50
444	20230519	20600	20500	21000	20200	87199	1795746800	00	0.00	N	3	0
445	20230518	20600	20150	20700	20150	53667	1098421550	00	0.00	N	2	300
446	20230517	20300	20900	20900	20150	127426	2598801350	00	0.00	N	5	-700
447	20230516	21000	21650	21650	20650	163168	3426546550	00	0.00	N	5	-650
448	20230515	21650	20700	22100	20150	591147	12673855650	00	0.00	N	2	800
449	20230512	20850	19250	21500	18910	2209343	41828783700	00	0.00	N	2	1540
450	20230511	19310	19990	20000	18870	204230	3973373550	00	0.00	N	5	-670
451	20230510	19980	18220	20450	18220	435113	8574406710	00	0.00	N	2	1840
452	20230509	18140	18090	18280	17660	36047	649157220	00	0.00	N	2	50
453	20230508	18090	18150	18260	17850	12030	216131970	00	0.00	N	5	-60
454	20230504	18150	18280	18350	17650	39349	705112190	00	0.00	N	5	-330
455	20230503	18480	18700	18700	18270	8743	161098220	00	0.00	N	5	-10
456	20230502	18490	18200	18700	18180	20769	383579250	00	0.00	N	2	200
457	20230428	18290	18860	18860	18130	57315	1047259350	00	0.00	N	5	-400
458	20230427	18690	18490	19180	18060	95088	1791899170	00	0.00	N	2	170
459	20230426	18520	17770	18750	17300	124665	2265848060	00	0.00	N	2	750
460	20230425	17770	17750	17990	17410	58923	1038142000	00	0.00	N	5	-20
461	20230424	17790	17700	18180	17680	70905	1269403840	00	0.00	N	5	-160
462	20230421	17950	18490	18880	17630	125576	2269233550	00	0.00	N	5	-540
463	20230420	18490	19190	19730	18260	194312	3644954000	00	0.00	N	5	-700
464	20230419	19190	19500	19550	18500	173312	3301513670	00	0.00	N	5	-310
465	20230418	19500	18600	19630	18280	273527	5261969010	00	0.00	N	2	1050
466	20230417	18450	17060	18680	17060	282547	5119026210	00	0.00	N	2	1120
467	20230414	17330	16900	17500	16410	153227	2609711850	00	0.00	N	2	500
468	20230413	16830	15700	17000	15510	278769	4564480510	00	0.00	N	2	1320
469	20230412	15510	15750	15760	15280	61296	946758990	00	0.00	N	3	0
470	20230411	15510	15150	15700	15030	102243	1580652140	00	0.00	N	2	620
471	20230410	14890	14490	15080	14480	85934	1279980320	00	0.00	N	2	420
472	20230407	14470	14200	14890	14130	144850	2113117320	00	0.00	N	2	270
473	20230406	14200	14580	14600	13930	119677	1696450470	00	0.00	N	5	-320
474	20230405	14520	14730	15500	14390	113853	1659711120	00	0.00	N	5	-290
475	20230404	14810	14840	14880	14680	36617	540044440	00	0.00	N	5	-50
476	20230403	14860	15080	15080	14690	49324	730219100	00	0.00	N	5	-220
477	20230331	15080	15500	15540	15000	56830	861247700	00	0.00	N	5	-390
478	20230330	15470	15460	15520	15180	14330	219622670	00	0.00	N	2	20
479	20230329	15450	15400	15540	15310	26607	410287920	00	0.00	N	2	30
480	20230328	15420	15200	15420	15150	21109	322145920	00	0.00	N	2	200
481	20230327	15220	15230	15240	14960	15043	226775710	00	0.00	N	2	50
482	20230324	15170	15340	15340	15060	10361	156823630	00	0.00	N	5	-80
483	20230323	15250	15250	15340	15100	35545	538687190	00	0.00	N	5	-250
484	20230322	15500	15670	15670	15250	25289	390233600	00	0.00	N	5	-70
485	20230321	15570	15720	16220	15500	37829	594332830	00	0.00	N	5	-240
486	20230320	15810	15400	15990	15400	29326	463268510	00	0.00	N	2	160
487	20230317	15650	15550	15670	15190	44770	688630770	00	0.00	N	2	250
488	20230316	15400	15650	15650	15300	7246	111660080	00	0.00	N	5	-250
489	20230315	15650	15480	15700	15250	22924	357231350	00	0.00	N	2	350
490	20230314	15300	15650	15690	15020	28079	427696890	00	0.00	N	5	-390
491	20230313	15690	15550	15850	14960	33602	517976760	00	0.00	N	2	110
492	20230310	15580	15820	15840	15580	10792	169352890	00	0.00	N	5	-290
493	20230309	15870	15530	15950	15460	35556	558271340	00	0.00	N	2	330
494	20230308	15540	15720	15770	15480	17450	271684410	00	0.00	N	5	-370
495	20230307	15910	15670	15930	15470	38652	606411680	00	0.00	N	2	230
496	20230306	15680	16000	16000	15620	27348	429587650	00	0.00	N	5	-220
497	20230303	15900	16110	16150	15670	69030	1094205280	00	0.00	N	5	-200
498	20230302	16100	16350	16460	15900	42770	690003700	00	0.00	N	5	-190
499	20230228	16290	16290	16390	16190	15145	247045190	00	0.00	N	2	100
500	20230227	16190	16090	16200	15850	11160	179770340	00	0.00	N	2	100
501	20230224	16090	16190	16250	15760	27733	441649670	00	0.00	N	5	-100
502	20230223	16190	16070	16320	16070	18902	305575550	00	0.00	N	3	0
503	20230222	16190	16250	16290	15990	31755	512966880	00	0.00	N	5	-380
504	20230221	16570	16730	16750	16370	22238	367400690	00	0.00	N	2	20
505	20230220	16550	16210	16700	16210	76022	1255996240	00	0.00	N	2	350
506	20230217	16200	16300	16570	16170	20366	333196440	00	0.00	N	5	-100
507	20230216	16300	16650	16990	16080	93901	1533725800	00	0.00	N	5	-350
508	20230215	16650	16600	16830	16360	24629	409994900	00	0.00	N	3	0
509	20230214	16650	16650	16720	16470	15542	257165700	00	0.00	N	5	-150
510	20230213	16800	16780	16880	16310	24110	398458700	00	0.00	N	3	0
511	20230210	16800	16630	16900	16460	30403	508725780	00	0.00	N	2	220
512	20230209	16580	16530	16620	16390	10836	179019290	00	0.00	N	2	50
513	20230208	16530	16540	16540	16410	9640	158964790	00	0.00	N	5	-40
514	20230207	16570	16560	16600	16320	6286	103612630	00	0.00	N	2	10
515	20230206	16560	16570	16690	16350	7026	115997230	00	0.00	N	2	40
516	20230203	16520	16460	16620	16420	6829	112508430	00	0.00	N	5	-100
517	20230202	16620	16530	16690	16530	11428	189936850	00	0.00	N	2	160
518	20230201	16460	16480	16710	16400	12437	205207510	00	0.00	N	5	-130
519	20230131	16590	16530	16650	16320	12314	203563700	00	0.00	N	2	60
520	20230130	16530	16860	16870	16250	16796	278023080	00	0.00	N	5	-260
521	20230127	16790	16720	16840	16570	19472	324130400	00	0.00	N	5	-110
522	20230126	16900	17000	17000	16730	16763	282436620	00	0.00	N	5	-30
523	20230125	16930	16820	16950	16550	15738	262952680	00	0.00	N	2	130
524	20230120	16800	16800	16950	16550	21487	360456550	00	0.00	N	5	-50
525	20230119	16850	16300	17000	16150	57462	959719700	00	0.00	N	2	500
526	20230118	16350	16250	16550	16100	23883	391106250	00	0.00	N	2	100
527	20230117	16250	15850	16550	15750	64332	1046382900	00	0.00	N	2	450
528	20230116	15800	15550	16050	15500	35285	558435400	00	0.00	N	2	250
529	20230113	15550	15650	15650	15350	16548	256675300	00	0.00	N	5	-100
530	20230112	15650	15700	15700	15350	33272	516497900	00	0.00	N	3	0
531	20230111	15650	15350	15700	15150	37188	573349900	00	0.00	N	2	400
532	20230110	15250	15500	15600	14950	71838	1096329100	00	0.00	N	5	-250
533	20230109	15500	16200	16550	15300	137935	2177686750	00	0.00	N	5	-500
534	20230106	16000	16200	16250	15900	12565	201502450	00	0.00	N	5	-200
535	20230105	16200	16200	16250	15900	9376	151039550	00	0.00	N	2	50
536	20230104	16150	16000	16150	15850	7538	121039450	00	0.00	N	2	50
537	20230103	16100	16000	16200	15800	11422	182792000	00	0.00	N	5	-100
538	20230102	16200	16200	16400	15550	38721	614650550	00	0.00	N	5	-250
539	20221229	16450	16750	16750	16150	20341	332462750	00	0.00	N	5	-350
540	20221228	16800	16500	16800	16200	16316	270258900	02	0.00	N	2	250
541	20221227	16550	15750	16950	15750	74562	1238550350	00	0.00	N	2	700
542	20221226	15850	15950	16000	15750	7998	126517950	00	0.00	N	5	-100
543	20221223	15950	16100	16200	15650	22618	358336400	00	0.00	N	5	-300
544	20221222	16250	16200	16350	16150	17088	277918600	00	0.00	N	2	100
545	20221221	16150	16100	16250	15800	11939	191227400	00	0.00	N	2	100
546	20221220	16050	16600	16700	15800	29876	484179900	00	0.00	N	5	-650
547	20221219	16700	16850	17000	16600	8551	143297800	00	0.00	N	5	-250
548	20221216	16950	16350	17000	16100	16111	269081800	00	0.00	N	2	350
549	20221215	16600	16650	16900	16500	13753	228328350	00	0.00	N	5	-200
550	20221214	16800	16900	16950	16750	20769	349954750	00	0.00	N	5	-200
551	20221213	17000	17350	17500	16500	34110	575440000	00	0.00	N	5	-400
552	20221212	17400	17850	17850	17300	21174	370312300	00	0.00	N	5	-400
553	20221209	17800	17700	18000	17350	55526	983441150	00	0.00	N	2	200
554	20221208	17600	17400	17750	16900	84056	1458614800	00	0.00	N	2	200
555	20221207	17400	15950	17700	15950	249920	4306355650	00	0.00	N	2	1450
556	20221206	15950	16050	16500	15850	105450	1693889750	00	0.00	N	5	-400
557	20221205	16350	17550	18000	16150	232526	3951421900	00	0.00	N	5	-1000
558	20221202	17350	16700	17600	16700	83899	1451582850	00	0.00	N	2	650
559	20221201	16700	16550	17000	16500	28573	478644050	00	0.00	N	2	250
560	20221130	16450	16550	16800	16350	17245	284722450	00	0.00	N	5	-100
561	20221129	16550	16150	17750	15900	104278	1765984050	00	0.00	N	2	350
562	20221128	16200	16500	16500	15900	7889	126715900	00	0.00	N	5	-100
563	20221125	16300	16050	16450	15950	17810	288614350	00	0.00	N	2	350
564	20221124	15950	16000	16200	15900	7506	120236250	00	0.00	N	2	50
565	20221123	15900	15650	16100	15650	2815	44525600	00	0.00	N	2	200
566	20221122	15700	15950	15950	15700	6086	96065100	00	0.00	N	5	-300
567	20221121	16000	16400	16400	15950	5866	94583000	00	0.00	N	5	-400
568	20221118	16400	16450	16450	16250	1605	26237850	00	0.00	N	5	-100
569	20221117	16500	16200	16500	15900	10513	170619950	00	0.00	N	2	300
570	20221116	16200	16500	16500	16000	6113	99006250	00	0.00	N	5	-150
571	20221115	16350	16000	16350	16000	7068	114752600	00	0.00	N	2	100
572	20221114	16250	16400	16400	16000	19041	308390750	00	0.00	N	5	-50
573	20221111	16300	16250	16700	15950	27927	453521500	00	0.00	N	2	500
574	20221110	15800	15800	15800	15600	1990	31336250	00	0.00	N	5	-50
575	20221109	15850	15800	15900	15600	4745	74643000	00	0.00	N	5	-100
576	20221108	15950	15800	15950	15750	2886	45707800	00	0.00	N	3	0
577	20221107	15950	15800	15950	15500	4064	63630950	00	0.00	N	2	150
578	20221104	15800	15200	16000	15150	16637	259418150	00	0.00	N	2	500
579	20221103	15300	15100	15400	15100	3143	47983550	00	0.00	N	5	-100
580	20221102	15400	15350	15450	15200	5963	91412400	00	0.00	N	5	-50
581	20221101	15450	15400	15500	15150	14622	223110300	00	0.00	N	2	150
582	20221031	15300	15450	15450	15100	2920	44440900	00	0.00	N	5	-50
583	20221028	15350	15250	15400	14950	3545	53613750	00	0.00	N	2	100
584	20221027	15250	15400	15500	15250	5322	81612350	00	0.00	N	5	-150
585	20221026	15400	15400	15400	15150	2650	40544200	00	0.00	N	3	0
586	20221025	15400	15400	15450	15000	7151	108742850	00	0.00	N	3	0
587	20221024	15400	15300	15450	15150	3510	53636100	00	0.00	N	2	50
588	20221021	15350	15050	15450	14600	15833	240287950	00	0.00	N	2	500
589	20221020	14850	15250	15250	14850	3102	46384000	00	0.00	N	5	-400
590	20221019	15250	15200	15400	15050	5801	88220400	00	0.00	N	2	100
591	20221018	15150	15250	15450	15150	6810	104065750	00	0.00	N	5	-100
592	20221017	15250	15150	15250	14850	3671	55464600	00	0.00	N	2	100
593	20221014	15150	15250	15550	15150	5302	81311900	00	0.00	N	3	0
594	20221013	15150	15950	15950	14950	25894	394594600	00	0.00	N	5	-700
595	20221012	15850	15650	16000	15400	11459	181545400	00	0.00	N	2	50
596	20221011	15800	15850	15850	15100	14768	228589650	00	0.00	N	5	-400
597	20221007	16200	16100	16200	15650	11634	186434650	00	0.00	N	2	100
598	20221006	16100	15900	16150	15900	3620	58008600	00	0.00	N	3	0
599	20221005	16100	16000	16150	15700	4531	72211000	00	0.00	N	2	100
600	20221004	16000	15800	16000	15500	6540	103249950	00	0.00	N	2	200
601	20220930	15800	15400	15800	14900	20360	313138200	00	0.00	N	2	250
602	20220929	15550	16100	16700	15550	23707	375895300	00	0.00	N	5	-700
603	20220928	16250	16450	16450	15450	16871	269304600	00	0.00	N	5	-100
604	20220927	16350	16350	16650	16200	43778	719848850	00	0.00	N	2	450
605	20220926	15900	16100	16350	15300	28988	456445300	00	0.00	N	5	-800
606	20220923	16700	16950	16950	15700	51165	825897350	00	0.00	N	5	-200
607	20220922	16900	17350	17650	16350	54344	911839800	00	0.00	N	5	-600
608	20220921	17500	16900	18100	16450	153014	2698315700	00	0.00	N	2	600
609	20220920	16900	16400	16900	16300	5880	97592400	00	0.00	N	2	250
610	20220919	16650	16750	16750	15650	11350	184593250	00	0.00	N	2	100
611	20220916	16550	16500	16700	16450	4311	71235650	00	0.00	N	5	-50
612	20220915	16600	16600	16900	16550	6579	109801950	00	0.00	N	5	-100
613	20220914	16700	16800	16800	16550	4628	77214800	00	0.00	N	5	-200
614	20220913	16900	17150	17150	16850	3463	58685450	00	0.00	N	2	50
615	20220908	16850	17000	17000	16750	3446	58218500	00	0.00	N	5	-50
616	20220907	16900	16900	16950	16750	11289	190583200	00	0.00	N	5	-50
617	20220906	16950	16750	17050	16550	15880	266635150	00	0.00	N	5	-50
618	20220905	17000	17000	17150	16600	13943	234456650	00	0.00	N	2	100
619	20220902	16900	16900	17100	16750	3914	66183700	00	0.00	N	2	100
620	20220901	16800	17250	17300	16800	11532	196542400	00	0.00	N	5	-300
621	20220831	17100	16900	17150	16550	12990	219389650	00	0.00	N	2	350
622	20220830	16750	16600	16950	16550	11448	192421850	00	0.00	N	2	150
623	20220829	16600	16450	16800	16350	3648	60468150	00	0.00	N	5	-400
624	20220826	17000	16950	17050	16750	10588	178807700	00	0.00	N	2	50
625	20220825	16950	16600	17000	16300	29462	494573900	00	0.00	N	2	600
626	20220824	16350	16300	16400	16200	2435	39708850	00	0.00	N	5	-50
627	20220823	16400	16450	16500	16100	9065	147313900	00	0.00	N	5	-50
628	20220822	16450	16500	16500	16200	9025	147915850	00	0.00	N	5	-50
629	20220819	16500	16600	16700	16350	2996	49390500	00	0.00	N	5	-150
630	20220818	16650	16600	16750	16350	6353	105244250	00	0.00	N	2	50
631	20220817	16600	16200	16600	15950	14809	242609350	00	0.00	N	2	650
632	20220816	15950	16300	16300	15950	4040	64954700	00	0.00	N	5	-300
633	20220812	16250	16200	16350	15950	8195	131863850	00	0.00	N	3	0
634	20220811	16250	16300	16300	16000	7355	118825950	00	0.00	N	5	-50
635	20220810	16300	16450	16450	16100	5656	92066250	00	0.00	N	5	-100
636	20220809	16400	16050	16500	15000	24490	393167850	00	0.00	N	2	300
637	20220808	16100	16150	16500	15950	9548	154755200	00	0.00	N	5	-100
638	20220805	16200	15900	16300	15900	5548	89200500	00	0.00	N	2	150
639	20220804	16050	16100	16150	15900	5208	83402600	00	0.00	N	5	-100
640	20220803	16150	15700	16150	15700	7103	112733300	00	0.00	N	2	250
641	20220802	15900	15500	15900	15500	5144	81044450	00	0.00	N	2	200
642	20220801	15700	15900	15900	15550	3954	62033900	00	0.00	N	3	0
643	20220729	15700	16000	16000	15700	3631	57284850	00	0.00	N	3	0
644	20220728	15700	16000	16300	15450	28692	452123800	00	0.00	N	5	-200
645	20220727	15900	15900	15950	15500	2521	39916700	00	0.00	N	5	-50
646	20220726	15950	16100	16100	15750	3279	51990400	00	0.00	N	5	-150
647	20220725	16100	16000	16150	15750	9559	152220400	00	0.00	N	2	100
648	20220722	16000	16000	16050	15800	5448	86724650	00	0.00	N	5	-50
649	20220721	16050	15900	16050	15900	3269	52144450	00	0.00	N	2	150
650	20220720	15900	16250	16300	15900	11956	191886200	00	0.00	N	5	-250
651	20220719	16150	16000	16150	15900	3900	62645400	00	0.00	N	3	0
652	20220718	16150	15950	16250	15850	7831	125546500	00	0.00	N	2	50
653	20220715	16100	16200	16350	15500	16275	259456650	00	0.00	N	5	-200
654	20220714	16300	15500	16850	15100	86416	1378384650	00	0.00	N	2	1150
655	20220713	15150	14700	15250	14500	23693	353476150	00	0.00	N	2	350
656	20220712	14800	14800	14900	14450	14658	214674550	00	0.00	N	5	-50
657	20220711	14850	15050	15050	14850	5494	82162350	00	0.00	N	5	-50
658	20220708	14900	15250	15650	14700	42921	642252150	00	0.00	N	5	-350
659	20220707	15250	15300	15500	14900	17899	272239450	00	0.00	N	2	50
660	20220706	15200	15200	15250	14350	17517	261107850	00	0.00	N	2	100
661	20220705	15100	14950	15250	14850	6876	103536900	00	0.00	N	2	100
662	20220704	15000	15100	15200	14500	18356	271764550	00	0.00	N	5	-50
663	20220701	15050	15200	15250	14700	16654	249362500	00	0.00	N	5	-200
664	20220630	15250	15650	15700	15250	11578	178098200	00	0.00	N	5	-650
665	20220629	15900	15500	16100	15500	10083	158805000	00	0.00	N	2	200
666	20220628	15700	14900	15800	14900	16169	246784600	00	0.00	N	2	650
667	20220627	15050	14650	15500	14650	11120	167045050	00	0.00	N	2	400
668	20220624	14650	14150	15100	14100	24349	357491300	00	0.00	N	2	400
669	20220623	14250	15400	15450	14000	81126	1187811150	00	0.00	N	5	-1150
670	20220622	15400	16250	16250	15400	12642	199145800	00	0.00	N	5	-850
671	20220621	16250	15950	16400	15550	17698	281117300	00	0.00	N	2	450
672	20220620	15800	16300	16400	15400	34511	546736500	00	0.00	N	5	-800
673	20220617	16600	15650	17450	15550	65726	1102260250	00	0.00	N	2	250
674	20220616	16350	16100	16450	15850	17679	286852550	00	0.00	N	2	350
675	20220615	16000	15950	16250	15000	79494	1226108800	00	0.00	N	5	-150
676	20220614	16150	16400	16700	16100	35845	582086150	00	0.00	N	5	-800
677	20220613	16950	17700	17700	16100	64086	1071688300	00	0.00	N	5	-950
678	20220610	17900	17950	17950	17650	8053	143136850	00	0.00	N	5	-100
679	20220609	18000	18100	18100	17750	5344	96052500	00	0.00	N	5	-50
680	20220608	18050	17950	18100	17700	8981	160375500	00	0.00	N	3	0
681	20220607	18050	18050	18200	17950	2984	53898350	00	0.00	N	5	-200
682	20220603	18250	18050	18300	17950	6627	120074100	00	0.00	N	2	350
683	20220602	17900	18050	18450	17900	19289	350192900	00	0.00	N	5	-150
684	20220531	18050	18100	18150	17900	4142	74652200	00	0.00	N	5	-100
685	20220530	18150	18000	18150	17900	5910	106515550	00	0.00	N	2	150
686	20220527	18000	18050	18300	17800	8492	152306200	00	0.00	N	5	-50
687	20220526	18050	18300	18350	18050	2758	50091050	00	0.00	N	5	-200
688	20220525	18250	18050	18400	17950	7065	128152850	00	0.00	N	2	50
689	20220524	18200	18350	18650	18150	7836	143969850	00	0.00	N	5	-350
690	20220523	18550	18200	19300	18050	16319	302983400	00	0.00	N	2	350
691	20220520	18200	17950	18250	17750	7812	140930750	00	0.00	N	2	450
692	20220519	17750	17950	18150	17700	12391	221182350	00	0.00	N	5	-500
693	20220518	18250	18250	18400	17850	19686	355675000	00	0.00	N	3	0
694	20220517	18250	18250	18350	17900	15277	275668300	00	0.00	N	2	50
695	20220516	18200	18350	18450	18200	3551	64905900	00	0.00	N	5	-100