KissMeData/002170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	58900	58900	59200	58100	1480	86661300	00	0.00	N	3	0
3	20250711	58900	58900	59800	58400	3598	212437100	00	0.00	N	5	-200
4	20250710	59100	59200	59200	57200	4454	260546200	00	0.00	N	2	200
5	20250709	58900	56300	60500	56300	17742	1047128950	00	0.00	N	2	2700
6	20250708	56200	56000	56600	55500	1046	58854200	00	0.00	N	2	700
7	20250707	55500	54900	56000	54800	1097	60741600	00	0.00	N	2	600
8	20250704	54900	55600	56200	54500	1221	67219450	00	0.00	N	5	-700
9	20250703	55600	56300	56300	54700	2748	151598100	00	0.00	N	2	200
10	20250702	55400	56700	56700	54100	1943	106953900	00	0.00	N	5	-1200
11	20250701	56600	55000	57700	54900	5617	316517400	00	0.00	N	2	1700
12	20250630	54900	55300	55700	54200	2139	117998300	00	0.00	N	2	700
13	20250627	54200	55300	55300	53700	1454	78554000	00	0.00	N	2	200
14	20250626	54000	54500	54500	53700	1693	91391700	00	0.00	N	5	-500
15	20250625	54500	55400	55400	54300	851	46650800	00	0.00	N	5	-400
16	20250624	54900	53600	55400	53600	1781	97288100	00	0.00	N	2	700
17	20250623	54200	55900	55900	53400	1860	100096800	00	0.00	N	5	-500
18	20250620	54700	55200	55800	54500	1602	87933600	00	0.00	N	5	-400
19	20250619	55100	55400	55400	53800	1269	69027400	00	0.00	N	2	500
20	20250618	54600	55000	55000	54100	1336	73101700	00	0.00	N	2	500
21	20250617	54100	54500	55300	54000	2772	151400400	00	0.00	N	5	-400
22	20250616	54500	54000	54900	53600	859	46602300	00	0.00	N	2	300
23	20250613	54200	55100	55800	53600	7843	425165700	00	0.00	N	5	-1100
24	20250612	55300	54800	56200	54800	4155	230461800	00	0.00	N	2	400
25	20250611	54900	55600	56000	54500	4387	243146600	00	0.00	N	5	-100
26	20250610	55000	55200	55800	54500	3261	179676100	00	0.00	N	5	-200
27	20250609	55200	53800	56500	53800	9261	510177750	00	0.00	N	2	1400
28	20250605	53800	55100	55900	53700	9500	518870950	00	0.00	N	5	-1200
29	20250604	55000	50500	55000	50300	20873	1118401400	00	0.00	N	2	4900
30	20250602	50100	52400	52600	49700	6059	305044100	00	0.00	N	5	-2500
31	20250530	52600	50000	52800	49800	8472	441598550	00	0.00	N	2	2400
32	20250529	50200	49950	50600	49600	2637	132218750	00	0.00	N	2	450
33	20250528	49750	49450	50000	48750	6214	306313475	00	0.00	N	2	700
34	20250527	49050	49500	49500	48700	1959	95721800	00	0.00	N	3	0
35	20250526	49050	49150	49175	48750	2062	100947125	00	0.00	N	2	400
36	20250523	48650	48650	49200	48350	577	28138050	00	0.00	N	3	0
37	20250522	48650	49750	49750	48300	1499	73096100	00	0.00	N	5	-550
38	20250521	49200	49700	49700	48600	1290	63455350	00	0.00	N	2	150
39	20250520	49050	49500	49600	48450	7236	354621300	00	0.00	N	2	100
40	20250519	48950	48900	49350	48200	1846	90006350	00	0.00	N	2	500
41	20250516	48450	49400	50200	48450	3049	149644475	00	0.00	N	5	-750
42	20250515	49200	48500	49200	48100	1326	64548250	00	0.00	N	2	700
43	20250514	48500	47950	48500	47600	797	38218100	00	0.00	N	2	900
44	20250513	47600	47250	47800	47250	928	44135250	00	0.00	N	2	400
45	20250512	47200	47050	47400	47050	809	38189050	00	0.00	N	2	200
46	20250509	47000	47200	47500	46750	737	34681200	00	0.00	N	5	-200
47	20250508	47200	47000	47200	46650	1143	53634450	00	0.00	N	2	600
48	20250507	46600	46200	46750	46200	2516	116814000	00	0.00	N	2	400
49	20250502	46200	46150	46750	46150	1432	66313250	00	0.00	N	3	0
50	20250430	46200	46700	47300	45950	4135	193158300	00	0.00	N	5	-950
51	20250429	47150	47550	48000	46700	2864	135607050	00	0.00	N	5	-350
52	20250428	47500	47600	47800	47300	3401	161476000	00	0.00	N	5	-100
53	20250425	47600	47250	48200	47250	4342	206765100	00	0.00	N	2	300
54	20250424	47300	47850	48050	47250	1979	93934350	00	0.00	N	5	-350
55	20250423	47650	47200	47650	47050	3223	152338250	00	0.00	N	2	450
56	20250422	47200	47300	47650	46900	3296	155593850	00	0.00	N	5	-100
57	20250421	47300	46950	47300	46800	1467	68976750	00	0.00	N	2	400
58	20250418	46900	46900	47500	46700	1474	69218750	00	0.00	N	2	50
59	20250417	46850	46850	47600	46800	2389	112497500	00	0.00	N	2	150
60	20250416	46700	46550	47200	46550	465	21874725	00	0.00	N	5	-300
61	20250415	47000	46600	47250	46300	3621	169557700	00	0.00	N	2	400
62	20250414	46600	46950	47600	46300	1894	88281000	00	0.00	N	5	-350
63	20250411	46950	46800	47950	46250	4277	199843600	00	0.00	N	5	-550
64	20250410	47500	45800	47500	45550	5884	270411450	00	0.00	N	2	2000
65	20250409	45500	45650	46200	44900	3607	163623550	00	0.00	N	5	-200
66	20250408	45700	45900	46200	45650	2225	102011800	00	0.00	N	5	-150
67	20250407	45850	47150	47150	45600	3503	160991275	00	0.00	N	5	-1350
68	20250404	47200	47550	47550	46600	4225	198190250	00	0.00	N	5	-500
69	20250403	47700	47050	47950	47000	5763	272725100	00	0.00	N	5	-100
70	20250402	47800	47950	47950	47050	1485	70221450	00	0.00	N	2	400
71	20250401	47400	46950	47600	46950	4513	213347250	00	0.00	N	2	150
72	20250331	47250	47000	47600	47000	1855	87636100	00	0.00	N	5	-150
73	20250328	47400	47700	47750	47050	1121	53084325	00	0.00	N	5	-300
74	20250327	47700	47950	48450	47250	788	37486950	00	0.00	N	2	50
75	20250326	47650	47650	48750	47450	1996	95099900	00	0.00	N	2	50
76	20250325	47600	47450	47950	47450	1670	79556750	00	0.00	N	3	0
77	20250324	47600	48050	48750	47600	3248	155852750	00	0.00	N	5	-250
78	20250321	47850	48350	48550	47750	2098	101005850	00	0.00	N	5	-550
79	20250320	48400	48150	48850	48100	7212	349307750	00	0.00	N	2	200
80	20250319	48200	47450	48750	47450	7842	378306250	00	0.00	N	2	400
81	20250318	47800	47650	48450	47400	1844	88232500	00	0.00	N	2	50
82	20250317	47750	47100	47800	46900	1513	71924350	00	0.00	N	2	650
83	20250314	47100	46900	47100	46700	125	5850050	00	0.00	N	2	450
84	20250313	46650	47000	47400	46650	626	29473900	00	0.00	N	5	-350
85	20250312	47000	46700	47450	46650	701	32897850	00	0.00	N	2	350
86	20250311	46650	46950	47050	46500	811	37960400	00	0.00	N	5	-250
87	20250310	46900	46550	46900	46400	973	45338450	00	0.00	N	2	400
88	20250307	46500	46700	46700	46450	996	46379000	00	0.00	N	5	-200
89	20250306	46700	47100	47300	46700	5302	248799750	00	0.00	N	5	-350
90	20250305	47050	46850	47700	46650	2017	94665900	00	0.00	N	2	250
91	20250304	46800	47500	48150	46700	2601	122118275	00	0.00	N	5	-300
92	20250228	47100	47600	47650	47050	4840	228568250	00	0.00	N	5	-500
93	20250227	47600	48000	48250	47550	4031	192609150	00	0.00	N	5	-400
94	20250226	48000	47800	48450	47550	1960	93715100	00	0.00	N	5	-250
95	20250225	48250	48050	48600	47400	3141	150368150	00	0.00	N	2	650
96	20250224	47600	47800	47950	47350	5228	248787450	00	0.00	N	5	-200
97	20250221	47800	48250	48800	47650	2444	117163850	00	0.00	N	5	-550
98	20250220	48350	48150	48750	47550	2941	141282250	00	0.00	N	2	100
99	20250219	48250	47750	48650	47600	2416	115771600	00	0.00	N	2	550
100	20250218	47700	48150	48150	47400	3784	180237550	00	0.00	N	5	-100
101	20250217	47800	48200	48200	47550	2564	122542050	00	0.00	N	5	-300
102	20250214	48100	47750	48150	47400	2513	119915550	00	0.00	N	2	500
103	20250213	47600	47750	48250	47450	4420	210970250	00	0.00	N	5	-50
104	20250212	47650	47500	48100	47500	4551	217131100	00	0.00	N	2	200
105	20250211	47450	48000	48700	47450	1567	75129450	00	0.00	N	2	200
106	20250210	47250	47900	48700	46500	1502	71775950	00	0.00	N	5	-150
107	20250207	47400	47400	47850	47200	2770	131374400	00	0.00	N	5	-150
108	20250206	47550	48800	48800	47500	3276	157065800	00	0.00	N	5	-650
109	20250205	48200	48400	48850	47700	10363	501915500	00	0.00	N	5	-350
110	20250204	48550	47650	49000	47650	7926	382865850	00	0.00	N	2	550
111	20250203	48000	48550	49250	47750	5119	247205700	00	0.00	N	5	-400
112	20250131	48400	50000	50000	48200	4609	223365450	00	0.00	N	5	-300
113	20250124	48700	49900	49900	48550	3590	175422350	00	0.00	N	2	200
114	20250123	48500	49000	49050	48500	399	19536000	00	0.00	N	5	-450
115	20250122	48950	49000	49800	48550	1847	90207850	00	0.00	N	2	450
116	20250121	48500	48800	49000	48500	1750	85264000	00	0.00	N	5	-250
117	20250120	48750	48800	49200	48350	2166	105717750	00	0.00	N	5	-50
118	20250117	48800	48750	49000	48650	761	37115450	00	0.00	N	2	50
119	20250116	48750	49000	49400	48550	3873	189282150	00	0.00	N	5	-400
120	20250115	49150	51000	51000	49150	17219	862421250	00	0.00	N	5	-1350
121	20250114	50500	50600	50700	50000	7268	367120100	00	0.00	N	3	0
122	20250113	50500	50100	50800	50100	189	9548200	00	0.00	N	5	-700
123	20250110	51200	51200	51200	50400	110	5593300	00	0.00	N	3	0
124	20250109	51200	50400	51800	50400	1233	63083200	00	0.00	N	2	100
125	20250108	51100	50700	51600	50600	637	32674900	00	0.00	N	3	0
126	20250107	51100	51100	52000	50700	1177	60461100	00	0.00	N	3	0
127	20250106	51100	51300	51600	50600	7018	359510000	00	0.00	N	2	600
128	20250103	50500	50900	51500	50200	3879	196167700	00	0.00	N	2	200
129	20250102	50300	50300	52700	49700	8930	455271500	00	0.00	N	2	600
130	20241230	49700	49750	49950	49250	1048	52148300	00	0.00	N	3	0
131	20241227	49700	50300	50300	49150	1063	52855650	02	0.00	N	5	-1100
132	20241226	50800	50700	50800	50100	1384	69644800	00	0.00	N	2	100
133	20241224	50700	49950	50900	49950	1041	52741650	00	0.00	N	2	400
134	20241223	50300	50200	50400	50000	1071	53696400	00	0.00	N	5	-200
135	20241220	50500	50400	50600	50000	1028	51792000	00	0.00	N	2	500
136	20241219	50000	50300	50500	50000	5351	269121700	00	0.00	N	5	-300
137	20241218	50300	49750	50700	49750	1750	88479250	00	0.00	N	2	600
138	20241217	49700	49850	50100	49700	972	48458050	00	0.00	N	5	-300
139	20241216	50000	50000	51000	49650	568	28453150	00	0.00	N	3	0
140	20241213	50000	50600	50600	49850	235	11755600	00	0.00	N	5	-600
141	20241212	50600	50100	50600	49650	1445	72141650	00	0.00	N	2	500
142	20241211	50100	50100	50400	50000	491	24609200	00	0.00	N	2	100
143	20241210	50000	50200	50500	49650	2536	127226750	00	0.00	N	2	450
144	20241209	49550	49600	49700	48700	2261	111006600	00	0.00	N	5	-200
145	20241206	49750	50100	50900	49600	1394	70016750	00	0.00	N	5	-550
146	20241205	50300	50200	50600	50000	457	22978900	00	0.00	N	5	-100
147	20241204	50400	50200	50400	49600	502	25122800	00	0.00	N	2	100
148	20241203	50300	50000	50300	50000	672	33611000	00	0.00	N	3	0
149	20241202	50300	50000	50900	49900	919	46408600	00	0.00	N	2	300
150	20241129	50000	49900	50800	49900	202	10151200	00	0.00	N	3	0
151	20241128	50000	50200	51300	49750	3924	197605800	00	0.00	N	5	-100
152	20241127	50100	50300	51000	49900	1466	73795500	00	0.00	N	5	-100
153	20241126	50200	49900	50400	49800	759	37887350	00	0.00	N	2	450
154	20241125	49750	49750	50300	49700	4108	205488800	00	0.00	N	2	50
155	20241122	49700	50000	50000	49600	496	24644750	00	0.00	N	5	-300
156	20241121	50000	50100	50100	49900	354	17689200	00	0.00	N	5	-400
157	20241120	50400	49850	50400	49650	994	49489600	00	0.00	N	2	300
158	20241119	50100	49800	50700	49750	2057	102943700	00	0.00	N	2	250
159	20241118	49850	49750	49900	49350	1183	58681450	00	0.00	N	3	0
160	20241115	49850	49250	50200	49200	9675	480436350	00	0.00	N	2	650
161	20241114	49200	49300	50000	48700	5436	266663850	00	0.00	N	5	-550
162	20241113	49750	50000	50300	49300	4698	233921700	00	0.00	N	2	200
163	20241112	49550	48700	49550	48700	7041	345515300	00	0.00	N	2	850
164	20241111	48700	49800	49800	48600	10071	494870100	00	0.00	N	5	-350
165	20241108	49050	49900	49900	48700	3065	150420250	00	0.00	N	5	-750
166	20241107	49800	49350	50200	49350	10071	498404150	00	0.00	N	2	450
167	20241106	49350	49100	49600	49100	6064	297908400	00	0.00	N	2	250
168	20241105	49100	49500	49500	48650	8868	433181600	00	0.00	N	2	100
169	20241104	49000	47600	49150	47600	3296	160001600	00	0.00	N	2	1650
170	20241101	47350	48100	48400	47350	2859	136429850	00	0.00	N	5	-1050
171	20241031	48400	48650	48750	48150	1837	89027400	00	0.00	N	5	-250
172	20241030	48650	49400	49400	48300	1039	50556650	00	0.00	N	5	-150
173	20241029	48800	49500	50500	48650	6123	302527350	00	0.00	N	2	100
174	20241028	48700	47400	48750	46750	10469	498055650	00	0.00	N	2	800
175	20241025	47900	46900	47900	46400	2353	109926400	00	0.00	N	2	1000
176	20241024	46900	47100	47850	46700	7683	361345550	00	0.00	N	5	-400
177	20241023	47300	47750	47800	46900	12010	567181750	00	0.00	N	5	-500
178	20241022	47800	46500	47850	46500	6248	293598950	00	0.00	N	2	850
179	20241021	46950	46500	47150	46150	5487	256594400	00	0.00	N	2	650
180	20241018	46300	47900	47900	46200	4256	199003350	00	0.00	N	5	-1650
181	20241017	47950	47900	48550	47150	5014	238706900	00	0.00	N	5	-250
182	20241016	48200	48750	48750	47650	4484	215328700	00	0.00	N	5	-300
183	20241015	48500	49300	49300	48150	4658	225739850	00	0.00	N	5	-350
184	20241014	48850	48900	49000	48300	4724	229316950	00	0.00	N	2	350
185	20241011	48500	48500	49250	48250	3599	175387200	00	0.00	N	5	-350
186	20241010	48850	48400	49000	48400	2301	112018950	00	0.00	N	5	-50
187	20241008	48900	48200	49150	48150	5792	281397900	00	0.00	N	2	350
188	20241007	48550	48200	48950	48200	1100	53499350	00	0.00	N	2	350
189	20241004	48200	48650	48900	47950	288	13925100	00	0.00	N	5	-450
190	20241002	48650	47700	49000	47700	4248	205560100	00	0.00	N	2	400
191	20240930	48250	48400	48550	47450	2621	125455750	00	0.00	N	2	250
192	20240927	48000	47500	48400	47350	1038	49944450	00	0.00	N	2	50
193	20240926	47950	47200	48050	47200	663	31725350	00	0.00	N	3	0
194	20240925	47950	47000	48000	47000	1178	56303450	00	0.00	N	2	500
195	20240924	47450	46850	47450	46250	1094	51316600	00	0.00	N	2	650
196	20240923	46800	45200	47350	45200	2377	111123300	00	0.00	N	2	1100
197	20240920	45700	45300	46150	45200	3605	164627800	00	0.00	N	2	350
198	20240919	45350	45100	45800	45100	7081	321267150	00	0.00	N	5	-300
199	20240913	45650	45350	46400	45350	4571	208957300	00	0.00	N	2	250
200	20240912	45400	46050	46550	45200	11198	510858800	00	0.00	N	5	-600
201	20240911	46000	45300	46000	45000	3912	177858950	00	0.00	N	2	200
202	20240910	45800	45400	46400	45350	6362	291273350	00	0.00	N	2	350
203	20240909	45450	45550	46450	45050	5210	237131650	00	0.00	N	5	-200
204	20240906	45650	45850	47500	45500	3733	171116650	00	0.00	N	5	-650
205	20240905	46300	46000	46550	45650	9193	422798800	00	0.00	N	2	650
206	20240904	45650	46600	46600	45650	7125	328539150	00	0.00	N	5	-1000
207	20240903	46650	47100	47150	46500	5918	277142500	00	0.00	N	5	-400
208	20240902	47050	47600	47600	46850	4291	202013500	00	0.00	N	5	-550
209	20240830	47600	47350	47650	46950	7949	375134950	00	0.00	N	5	-150
210	20240829	47750	47200	47750	46600	6503	304939050	00	0.00	N	2	450
211	20240828	47300	46800	47300	46700	4596	215740350	00	0.00	N	2	450
212	20240827	46850	46750	47500	46750	4157	195776000	00	0.00	N	5	-300
213	20240826	47150	47400	47700	46700	5011	236507450	00	0.00	N	5	-250
214	20240823	47400	47300	47800	46550	14504	682531900	00	0.00	N	5	-150
215	20240822	47550	48150	48600	47250	17248	824362650	00	0.00	N	5	-700
216	20240821	48250	47800	48250	47200	6174	295722100	00	0.00	N	2	600
217	20240820	47650	46950	47850	46750	11397	537837900	00	0.00	N	2	700
218	20240819	46950	47900	48000	46600	17672	834203850	00	0.00	N	5	-950
219	20240816	47900	46700	47900	46350	4995	234292450	00	0.00	N	2	1150
220	20240814	46750	46600	47300	46000	10844	504650700	00	0.00	N	2	50
221	20240813	46700	46200	46850	45450	24980	1149372050	00	0.00	N	2	800
222	20240812	45900	45000	46600	45000	12346	561300750	00	0.00	N	2	650
223	20240809	45250	45200	45750	44900	1239	55895450	00	0.00	N	2	350
224	20240808	44900	45200	46850	44500	14033	633023850	00	0.00	N	5	-800
225	20240807	45700	45650	46700	44900	26549	1208509950	00	0.00	N	2	50
226	20240806	45650	43500	45750	43500	14284	644399100	00	0.00	N	2	1550
227	20240805	44100	46800	46800	43700	5991	271526050	00	0.00	N	5	-2700
228	20240802	46800	47150	47400	46650	3179	149363250	00	0.00	N	5	-350
229	20240801	47150	47600	47600	47050	679	32096150	00	0.00	N	2	250
230	20240731	46900	46500	47400	46500	1868	87655250	00	0.00	N	3	0
231	20240730	46900	46550	47800	46450	4568	213083250	00	0.00	N	2	200
232	20240729	46700	46500	47150	46500	11338	530093400	00	0.00	N	5	-100
233	20240726	46800	47050	47250	46800	995	46689800	00	0.00	N	5	-250
234	20240725	47050	47400	47400	46950	4322	203723550	00	0.00	N	5	-550
235	20240724	47600	47500	47800	47500	689	32848150	00	0.00	N	5	-150
236	20240723	47750	47900	48200	47600	5444	260341900	00	0.00	N	5	-150
237	20240722	47900	48050	48250	47800	1009	48421550	00	0.00	N	5	-150
238	20240719	48050	48100	48250	47850	2304	110782250	00	0.00	N	5	-100
239	20240718	48150	48400	48400	48100	727	34987300	00	0.00	N	5	-250
240	20240717	48400	48300	48650	48150	2132	103127450	00	0.00	N	2	50
241	20240716	48350	48500	48900	48350	480	23308600	00	0.00	N	5	-150
242	20240715	48500	48450	48500	48200	494	23889300	00	0.00	N	2	50
243	20240712	48450	48850	48850	48400	3520	170788100	00	0.00	N	5	-450
244	20240711	48900	48450	48900	48250	3064	148428250	00	0.00	N	2	450
245	20240710	48450	48600	48900	48300	4932	239313100	00	0.00	N	5	-150
246	20240709	48600	48300	48600	48100	4819	233190250	00	0.00	N	2	300
247	20240708	48300	48400	49100	48100	3995	193704150	00	0.00	N	5	-100
248	20240705	48400	48550	48950	48300	4319	209590250	00	0.00	N	5	-200
249	20240704	48600	48050	48900	48050	4144	200931300	00	0.00	N	2	250
250	20240703	48350	48500	48900	48050	8095	391548900	00	0.00	N	5	-150
251	20240702	48500	48300	48850	47800	1295	62536250	00	0.00	N	2	200
252	20240701	48300	47850	48300	47700	1714	82312250	00	0.00	N	2	450
253	20240628	47850	48000	48950	47500	2618	125619750	00	0.00	N	5	-150
254	20240627	48000	48450	49650	47950	2110	101962850	00	0.00	N	5	-450
255	20240626	48450	49150	49500	48450	2448	119672650	00	0.00	N	5	-750
256	20240625	49200	49350	49350	48750	2120	103927400	00	0.00	N	5	-150
257	20240624	49350	49300	49900	48650	3797	187657050	00	0.00	N	2	50
258	20240621	49300	49850	49850	49250	2143	105984900	00	0.00	N	5	-550
259	20240620	49850	49950	49950	49750	991	49390650	00	0.00	N	5	-100
260	20240619	49950	50500	51200	49950	1975	99473300	00	0.00	N	5	-550
261	20240618	50500	51000	51700	50500	717	36487700	00	0.00	N	5	-500
262	20240617	51000	51200	51800	50700	1555	79481300	00	0.00	N	5	-200
263	20240614	51200	50200	52000	50100	3142	159788100	00	0.00	N	2	1100
264	20240613	50100	50500	50700	50100	2637	132204100	00	0.00	N	5	-300
265	20240612	50400	50300	50400	50100	7003	350955900	00	0.00	N	2	300
266	20240611	50100	50300	50800	50000	4818	241923000	00	0.00	N	5	-100
267	20240610	50200	50000	50700	49800	5786	289377600	00	0.00	N	2	200
268	20240607	50000	50300	50300	49900	400	20040200	00	0.00	N	5	-300
269	20240605	50300	50200	50800	49900	3481	174912150	00	0.00	N	2	400
270	20240604	49900	49900	50500	49650	7904	393962750	00	0.00	N	2	50
271	20240603	49850	50000	50400	49800	8286	414159350	00	0.00	N	5	-150
272	20240531	50000	50200	51000	49700	4928	247145950	00	0.00	N	5	-200
273	20240530	50200	49700	51800	49600	7812	394110050	00	0.00	N	2	600
274	20240529	49600	49800	49900	49500	6109	304207850	00	0.00	N	5	-200
275	20240528	49800	49600	49950	49550	5267	261258800	00	0.00	N	2	200
276	20240527	49600	49550	50300	49200	13522	669381650	00	0.00	N	2	250
277	20240524	49350	49550	49850	49300	2435	120621950	00	0.00	N	5	-300
278	20240523	49650	49600	50100	49450	3824	190045400	00	0.00	N	2	100
279	20240522	49550	49900	49900	49350	786	38921600	00	0.00	N	5	-250
280	20240521	49800	50300	50300	49500	2441	121272250	00	0.00	N	3	0
281	20240520	49800	50200	50500	49500	2580	128381500	00	0.00	N	5	-400
282	20240517	50200	50200	50200	49900	548	27399300	00	0.00	N	5	-100
283	20240516	50300	50700	50700	50000	541	27144000	00	0.00	N	2	100
284	20240514	50200	50000	50800	50000	1812	90905600	00	0.00	N	5	-100
285	20240513	50300	50100	50600	49750	3050	152277200	00	0.00	N	2	300
286	20240510	50000	50100	50900	49900	1887	94775800	00	0.00	N	5	-600
287	20240509	50600	50100	50600	49600	2493	124871700	00	0.00	N	2	400
288	20240508	50200	50600	51000	49900	1771	89220350	00	0.00	N	5	-100
289	20240507	50300	50000	50900	49950	2228	111984400	00	0.00	N	2	300
290	20240503	50000	50600	51100	50000	2686	135777800	00	0.00	N	5	-300
291	20240502	50300	50000	50800	49900	964	48415050	00	0.00	N	2	300
292	20240430	50000	50100	50100	49600	280	13993150	00	0.00	N	3	0
293	20240429	50000	50100	50100	49900	320	16001400	00	0.00	N	3	0
294	20240426	50000	50100	50100	49950	357	17869550	00	0.00	N	5	-100
295	20240425	50100	49800	50300	49200	314	15656000	00	0.00	N	2	300
296	20240424	49800	49150	50000	49150	358	17838100	00	0.00	N	2	200
297	20240423	49600	49600	49600	49100	1179	58171900	00	0.00	N	3	0
298	20240422	49600	49900	49900	49050	2948	145944900	00	0.00	N	2	950
299	20240419	48650	49750	49750	48650	3268	160268500	00	0.00	N	5	-1200
300	20240418	49850	49850	49850	49200	4553	224848050	00	0.00	N	2	200
301	20240417	49650	49900	49900	49050	3697	182514000	00	0.00	N	5	-250
302	20240416	49900	49900	50100	49450	4647	231048050	00	0.00	N	2	600
303	20240415	49300	49000	49800	47950	11366	552349250	00	0.00	N	2	1500
304	20240412	47800	48000	49000	47800	3988	191940050	00	0.00	N	5	-350
305	20240411	48150	48250	49000	48000	5008	241452900	00	0.00	N	5	-350
306	20240409	48500	50000	50200	48400	3356	163485950	00	0.00	N	5	-500
307	20240408	49000	50300	50900	48850	4096	203195800	00	0.00	N	5	-950
308	20240405	49950	50000	50100	49850	257	12835950	00	0.00	N	5	-350
309	20240404	50300	50200	51000	49900	3518	176447850	00	0.00	N	3	0
310	20240403	50300	50200	51100	49850	3140	157377700	00	0.00	N	3	0
311	20240402	50300	50600	50600	50200	690	34730500	00	0.00	N	5	-300
312	20240401	50600	50800	51400	50300	751	37909100	00	0.00	N	5	-200
313	20240329	50800	51400	51400	50500	383	19423300	00	0.00	N	3	0
314	20240328	50800	50800	50900	50600	532	26997600	00	0.00	N	5	-100
315	20240327	50900	50700	51000	50500	398	20200200	00	0.00	N	2	200
316	20240326	50700	50600	51100	50500	815	41314800	00	0.00	N	3	0
317	20240325	50700	51400	51400	50600	1309	66482400	00	0.00	N	5	-200
318	20240322	50900	50600	51100	50600	578	29408900	00	0.00	N	2	200
319	20240321	50700	50500	51300	50300	2051	104115300	00	0.00	N	2	300
320	20240320	50400	50400	50700	50300	758	38253800	00	0.00	N	2	200
321	20240319	50200	50500	50500	50000	898	45012100	00	0.00	N	5	-200
322	20240318	50400	50300	50500	50100	910	45751800	00	0.00	N	2	200
323	20240315	50200	50300	50700	50200	447	22467900	00	0.00	N	5	-100
324	20240314	50300	50900	50900	50000	1339	67512900	00	0.00	N	5	-300
325	20240313	50600	50500	50600	50400	566	28594200	00	0.00	N	2	200
326	20240312	50400	50300	50700	50000	2600	130789900	00	0.00	N	2	200
327	20240311	50200	49700	50400	49700	2188	109111100	00	0.00	N	2	200
328	20240308	50000	50400	50600	49900	1377	69012150	00	0.00	N	5	-500
329	20240307	50500	50900	50900	49800	2546	127865850	00	0.00	N	5	-200
330	20240306	50700	50900	51200	50500	1258	63832900	00	0.00	N	5	-100
331	20240305	50800	50600	51300	50600	2100	106746700	00	0.00	N	5	-100
332	20240304	50900	50600	51900	50600	4660	238188500	00	0.00	N	3	0
333	20240229	50900	50800	50900	50600	883	44805800	00	0.00	N	5	-100
334	20240228	51000	51200	51600	50100	5727	290891900	00	0.00	N	2	200
335	20240227	50800	51500	52000	50600	3385	173493500	00	0.00	N	5	-1200
336	20240226	52000	53700	54200	51900	5698	298908300	00	0.00	N	5	-1700
337	20240223	53700	52300	54200	52000	8095	428426000	00	0.00	N	2	1400
338	20240222	52300	52100	52700	51600	6139	319745400	00	0.00	N	2	200
339	20240221	52100	52200	53300	52000	3424	180043200	00	0.00	N	5	-800
340	20240220	52900	52500	53500	52100	1509	79680600	00	0.00	N	2	400
341	20240219	52500	51500	53400	51000	3971	208377500	00	0.00	N	2	1000
342	20240216	51500	52500	52500	51000	1482	75983300	00	0.00	N	2	300
343	20240215	51200	52500	52500	51200	4072	210359100	00	0.00	N	5	-1300
344	20240214	52500	52000	52700	51700	919	47886100	00	0.00	N	3	0
345	20240213	52500	52800	52800	51700	1368	71403700	00	0.00	N	5	-100
346	20240208	52600	52500	52800	52300	876	46010000	00	0.00	N	2	300
347	20240207	52300	51400	52400	51400	2271	118062000	00	0.00	N	2	700
348	20240206	51600	51300	52500	51300	10609	549131800	00	0.00	N	5	-200
349	20240205	51800	52000	52400	51200	3446	178252100	00	0.00	N	2	200
350	20240202	51600	52600	52600	51200	8685	449178400	00	0.00	N	5	-500
351	20240201	52100	51000	52200	49950	8508	434834650	00	0.00	N	2	1100
352	20240131	51000	51600	51800	51000	1541	79014000	00	0.00	N	5	-600
353	20240130	51600	50000	51800	49850	5047	257344900	00	0.00	N	2	1750
354	20240129	49850	49000	50200	48900	9700	483208600	00	0.00	N	2	950
355	20240126	48900	48950	49500	48700	7651	375217900	00	0.00	N	3	0
356	20240125	48900	48950	49000	48900	1962	96000900	00	0.00	N	3	0
357	20240124	48900	49050	49450	48600	2076	101486950	00	0.00	N	5	-50
358	20240123	48950	48950	49500	48800	1919	94012650	00	0.00	N	3	0
359	20240122	48950	48950	49050	48400	5225	254488250	00	0.00	N	2	550
360	20240119	48400	49000	49450	48400	11717	572467400	00	0.00	N	5	-450
361	20240118	48850	48400	49400	48400	4197	205391950	00	0.00	N	2	550
362	20240117	48300	47800	49050	47800	5925	286136800	00	0.00	N	5	-300
363	20240116	48600	48350	49150	48350	3187	155167350	00	0.00	N	5	-150
364	20240115	48750	49200	49350	48500	3938	192571800	00	0.00	N	5	-500
365	20240112	49250	48600	49350	48600	3550	173777800	00	0.00	N	2	700
366	20240111	48550	48350	48900	48250	1778	86134700	00	0.00	N	5	-50
367	20240110	48600	48450	49100	48400	2255	109650250	00	0.00	N	5	-500
368	20240109	49100	48450	49150	48300	3909	190305200	00	0.00	N	2	650
369	20240108	48450	48700	48950	48350	2134	103430700	00	0.00	N	5	-250
370	20240105	48700	48350	49200	48300	3634	177096900	00	0.00	N	5	-250
371	20240104	48950	48350	49200	48350	4460	218096750	00	0.00	N	2	750
372	20240103	48200	48300	48950	47800	4615	223047650	00	0.00	N	5	-100
373	20240102	48300	48550	48900	48100	1796	86770750	00	0.00	N	5	-250
374	20231228	48550	48200	48550	48000	2095	101087550	00	0.00	N	2	300
375	20231227	48250	48800	48800	48100	927	44786150	02	0.00	N	5	-750
376	20231226	49000	48700	49000	48450	1970	95753200	00	0.00	N	5	-100
377	20231222	49100	48000	49100	47500	6554	316673200	00	0.00	N	2	2400
378	20231221	46700	46700	46900	46550	878	41291650	00	0.00	N	5	-200
379	20231220	46900	46950	47000	46400	1534	71500900	00	0.00	N	2	350
380	20231219	46550	46950	46950	46550	1130	52726450	00	0.00	N	5	-200
381	20231218	46750	46900	48000	46750	1098	51517150	00	0.00	N	5	-200
382	20231215	46950	46950	47600	46850	2455	115362300	00	0.00	N	5	-150
383	20231214	47100	47100	47250	46950	1452	68385750	00	0.00	N	3	0
384	20231213	47100	47350	47550	46950	776	36530200	00	0.00	N	5	-250
385	20231212	47350	47500	47750	46950	3120	147445800	00	0.00	N	2	50
386	20231211	47300	46800	47800	46700	1236	58144100	00	0.00	N	2	300
387	20231208	47000	47150	47900	46800	832	39096600	00	0.00	N	5	-100
388	20231207	47100	46750	47800	46750	1036	48626550	00	0.00	N	2	200
389	20231206	46900	47850	47850	46800	446	20968850	00	0.00	N	5	-150
390	20231205	47050	48050	48050	46950	929	43798450	00	0.00	N	5	-50
391	20231204	47100	47100	48000	46800	1754	82549450	00	0.00	N	3	0
392	20231201	47100	47500	48400	47000	1191	56415100	00	0.00	N	5	-50
393	20231130	47150	46750	47200	46700	541	25350000	00	0.00	N	2	400
394	20231129	46750	46700	47500	46600	898	41970500	00	0.00	N	3	0
395	20231128	46750	47150	47400	46600	1392	65254750	00	0.00	N	3	0
396	20231127	46750	46650	47150	46300	729	33996450	00	0.00	N	2	100
397	20231124	46650	47000	47000	46300	1446	67451100	00	0.00	N	3	0
398	20231123	46650	46900	47050	46650	769	35997100	00	0.00	N	5	-250
399	20231122	46900	47050	47100	46600	301	14114450	00	0.00	N	3	0
400	20231121	46900	47100	47200	44300	2476	115682200	00	0.00	N	5	-200
401	20231120	47100	47250	47900	46900	1045	49348700	00	0.00	N	5	-250
402	20231117	47350	47850	47950	47000	1054	49886100	00	0.00	N	5	-100
403	20231116	47450	48100	48200	47450	681	32422800	00	0.00	N	5	-100
404	20231115	47550	47200	48450	47000	3880	184524400	00	0.00	N	5	-50
405	20231114	47600	47600	47700	47400	254	12082250	00	0.00	N	5	-50
406	20231113	47650	47900	48150	47450	905	43140850	00	0.00	N	5	-250
407	20231110	47900	48000	48600	47650	903	43213800	00	0.00	N	5	-750
408	20231109	48650	48450	48700	47550	1318	63192300	00	0.00	N	2	150
409	20231108	48500	47150	48500	47150	1397	66784200	00	0.00	N	2	500
410	20231107	48000	47900	48250	47450	3777	180011600	00	0.00	N	3	0
411	20231106	48000	47550	49350	47550	9151	440549550	00	0.00	N	2	800
412	20231103	47200	46900	47300	46650	670	31444500	00	0.00	N	2	550
413	20231102	46650	46650	46900	46600	463	21638000	00	0.00	N	2	150
414	20231101	46500	47150	47150	46250	1095	50878650	00	0.00	N	5	-150
415	20231031	46650	47550	47550	46400	1106	51602250	00	0.00	N	5	-150
416	20231030	46800	46850	47000	46350	903	42230000	00	0.00	N	3	0
417	20231027	46800	46650	47350	46200	2089	97502450	00	0.00	N	2	150
418	20231026	46650	47600	47600	45250	1031	48360200	00	0.00	N	5	-850
419	20231025	47500	47500	47700	47400	610	28990050	00	0.00	N	3	0
420	20231024	47500	47700	47750	47000	1353	64010650	00	0.00	N	5	-200
421	20231023	47700	47700	47900	47550	172	8197700	00	0.00	N	3	0
422	20231020	47700	47500	47900	47400	577	27488450	00	0.00	N	5	-50
423	20231019	47750	48100	48100	47700	593	28355950	00	0.00	N	5	-350
424	20231018	48100	47800	48100	47800	864	41468750	00	0.00	N	2	100
425	20231017	48000	48300	48300	47850	705	33802500	00	0.00	N	2	50
426	20231016	47950	48000	48600	47750	560	26857550	00	0.00	N	5	-50
427	20231013	48000	48200	48200	47800	982	47107650	00	0.00	N	5	-100
428	20231012	48100	48100	48250	48000	532	25612450	00	0.00	N	3	0
429	20231011	48100	47800	48200	47800	1011	48542100	00	0.00	N	2	300
430	20231010	47800	48800	48800	47800	3330	161060600	00	0.00	N	5	-850
431	20231006	48650	48000	49000	47900	1678	81036600	00	0.00	N	2	300
432	20231005	48350	48350	49050	48050	2003	96839950	00	0.00	N	3	0
433	20231004	48350	48850	48900	48300	554	26931800	00	0.00	N	5	-1000
434	20230927	49350	49400	49650	48750	830	40810300	00	0.00	N	2	200
435	20230926	49150	49150	49300	48900	592	29117650	00	0.00	N	3	0
436	20230925	49150	49250	49550	49000	741	36413700	00	0.00	N	5	-50
437	20230922	49200	49350	49700	49150	964	47533950	00	0.00	N	5	-150
438	20230921	49350	50200	50200	49200	1521	75190800	00	0.00	N	5	-300
439	20230920	49650	49700	50200	49650	2873	143220000	00	0.00	N	5	-550
440	20230919	50200	49850	50400	49400	6138	305101400	00	0.00	N	2	100
441	20230918	50100	49850	50200	49250	2148	106194350	00	0.00	N	2	700
442	20230915	49400	49350	49750	49200	1071	52918950	00	0.00	N	2	100
443	20230914	49300	49300	49400	49250	468	23083050	00	0.00	N	3	0
444	20230913	49300	49400	49550	49150	478	23575400	00	0.00	N	5	-100
445	20230912	49400	49500	49600	49150	900	44432100	00	0.00	N	5	-100
446	20230911	49500	49500	49950	49050	594	29401300	00	0.00	N	3	0
447	20230908	49500	49700	49700	49350	805	39889200	00	0.00	N	2	100
448	20230907	49400	49750	49800	49300	428	21183900	00	0.00	N	5	-400
449	20230906	49800	49800	49900	49350	1017	50449750	00	0.00	N	3	0
450	20230905	49800	49850	50000	49700	724	36078700	00	0.00	N	5	-100
451	20230904	49900	50100	50100	49850	699	34888400	00	0.00	N	5	-50
452	20230901	49950	49900	50200	49900	442	22081900	00	0.00	N	2	50
453	20230831	49900	50000	50100	49700	950	47382500	00	0.00	N	5	-200
454	20230830	50100	50400	50400	49950	341	17038450	00	0.00	N	3	0
455	20230829	50100	50300	50300	49950	131	6546750	00	0.00	N	2	150
456	20230828	49950	49900	50900	49700	792	39660600	00	0.00	N	3	0
457	20230825	49950	49900	49950	49800	636	31758150	00	0.00	N	3	0
458	20230824	49950	49900	49950	49700	263	13115200	00	0.00	N	3	0
459	20230823	49950	49800	49950	49800	103	5138850	00	0.00	N	2	100
460	20230822	49850	49900	50000	49800	485	24187500	00	0.00	N	5	-50
461	20230821	49900	50000	50000	49850	373	18632200	00	0.00	N	5	-50
462	20230818	49950	49800	49950	49800	708	35319150	00	0.00	N	2	50
463	20230817	49900	49800	49900	49600	1000	49698800	00	0.00	N	2	50
464	20230816	49850	50100	50100	49800	750	37391000	00	0.00	N	5	-250
465	20230814	50100	50400	50500	50000	341	17079600	00	0.00	N	3	0
466	20230811	50100	50100	50300	49950	788	39407700	00	0.00	N	2	100
467	20230810	50000	50400	50400	49900	686	34376250	00	0.00	N	5	-300
468	20230809	50300	50100	50400	49950	490	24523100	00	0.00	N	2	300
469	20230808	50000	50200	50200	49800	1291	64366250	00	0.00	N	2	200
470	20230807	49800	50300	50300	49750	665	33164250	00	0.00	N	5	-150
471	20230804	49950	49800	49950	49600	160	7955900	00	0.00	N	2	150
472	20230803	49800	49600	49900	49600	407	20244750	00	0.00	N	3	0
473	20230802	49800	50200	50200	49800	733	36535600	00	0.00	N	5	-400
474	20230801	50200	50100	50500	49000	2200	109772500	00	0.00	N	5	-200
475	20230731	50400	49850	50500	49600	1018	50937850	00	0.00	N	2	550
476	20230728	49850	48800	50000	48800	5464	269583250	00	0.00	N	2	850
477	20230727	49000	49050	49850	48450	838	41019400	00	0.00	N	2	100
478	20230726	48900	49800	49800	48500	2387	117653900	00	0.00	N	5	-900
479	20230725	49800	49900	49900	49450	1508	74833900	00	0.00	N	5	-100
480	20230724	49900	50300	50300	49550	2407	119763050	00	0.00	N	5	-400
481	20230721	50300	49800	50300	49800	544	27202100	00	0.00	N	2	300
482	20230720	50000	49800	50000	49800	562	28051200	00	0.00	N	2	50
483	20230719	49950	49950	50200	49900	272	13599500	00	0.00	N	3	0
484	20230718	49950	50600	50800	49950	1069	53867150	00	0.00	N	5	-650
485	20230717	50600	51500	51500	50600	1392	70756900	00	0.00	N	5	-700
486	20230714	51300	50600	51500	50100	1847	93869800	00	0.00	N	2	1000
487	20230713	50300	50000	50400	49700	1383	69333500	00	0.00	N	2	400
488	20230712	49900	49950	50000	49900	287	14326700	00	0.00	N	2	50
489	20230711	49850	49900	50300	49800	1233	61496100	00	0.00	N	5	-150
490	20230710	50000	50000	50000	49700	251	12504650	00	0.00	N	5	-100
491	20230707	50100	49800	50100	49700	593	29590500	00	0.00	N	3	0
492	20230706	50100	50200	50400	49950	522	26144600	00	0.00	N	5	-100
493	20230705	50200	50600	50600	50100	904	45485600	00	0.00	N	5	-400
494	20230704	50600	50600	50600	50000	457	22953600	00	0.00	N	2	100
495	20230703	50500	51000	51000	50100	850	42765600	00	0.00	N	5	-100
496	20230630	50600	50200	50800	50100	814	40896900	00	0.00	N	2	300
497	20230629	50300	50800	51200	50100	618	31148300	00	0.00	N	5	-500
498	20230628	50800	51100	51100	50600	139	7058300	00	0.00	N	5	-300
499	20230627	51100	50600	51100	50500	2422	122732100	00	0.00	N	2	800
500	20230626	50300	50100	50800	50000	691	34619300	00	0.00	N	2	200
501	20230623	50100	50700	51000	50100	367	18451700	00	0.00	N	5	-200
502	20230622	50300	50200	50900	50200	538	27142900	00	0.00	N	5	-200
503	20230621	50500	51300	51300	50500	171	8669500	00	0.00	N	5	-300
504	20230620	50800	50500	51600	50500	315	16049200	00	0.00	N	3	0
505	20230619	50800	50500	51100	50500	665	33897700	00	0.00	N	2	300
506	20230616	50500	50500	51000	50200	1106	55949000	00	0.00	N	2	200
507	20230615	50300	50500	50600	50300	498	25107300	00	0.00	N	5	-200
508	20230614	50500	50600	50700	50300	302	15222300	00	0.00	N	5	-100
509	20230613	50600	50900	51200	50600	771	39103500	00	0.00	N	5	-700
510	20230612	51300	50400	51300	50400	856	43542400	00	0.00	N	2	500
511	20230609	50800	50400	51100	50400	315	16009300	00	0.00	N	2	200
512	20230608	50600	50700	50800	50400	114	5764900	00	0.00	N	5	-200
513	20230607	50800	51300	51400	50800	552	28256900	00	0.00	N	3	0
514	20230605	50800	51300	51300	50700	317	16132700	00	0.00	N	2	100
515	20230602	50700	50600	50800	50600	112	5684600	00	0.00	N	2	200
516	20230601	50500	50600	51300	50500	255	12946800	00	0.00	N	3	0
517	20230531	50500	50900	51000	50200	643	32585900	00	0.00	N	5	-200
518	20230530	50700	50900	51300	50500	1120	57162200	00	0.00	N	5	-100
519	20230526	50800	50900	51100	50800	205	10439100	00	0.00	N	5	-100
520	20230525	50900	50700	51000	50300	563	28505100	00	0.00	N	2	100
521	20230524	50800	50600	51000	50100	434	21903700	00	0.00	N	2	200
522	20230523	50600	51400	51600	50500	615	31304900	00	0.00	N	5	-500
523	20230522	51100	50900	51900	50300	1392	71196000	00	0.00	N	2	200
524	20230519	50900	50800	51800	50400	830	42287500	00	0.00	N	5	-100
525	20230518	51000	51900	51900	50700	779	39896300	00	0.00	N	5	-900
526	20230517	51900	50800	52300	50500	2039	105753100	00	0.00	N	2	1100
527	20230516	50800	49400	51100	49400	3477	175466500	00	0.00	N	2	1600
528	20230515	49200	50300	50300	49000	1367	67492850	00	0.00	N	5	-350
529	20230512	49550	50000	50000	49550	982	48790150	00	0.00	N	5	-250
530	20230511	49800	50300	50300	49700	518	25776700	00	0.00	N	3	0
531	20230510	49800	50300	50300	49700	360	17978400	00	0.00	N	2	100
532	20230509	49700	50400	50400	49700	235	11726150	00	0.00	N	5	-200
533	20230508	49900	49700	50400	49700	271	13542100	00	0.00	N	2	200
534	20230504	49700	49550	49850	49550	649	32232750	00	0.00	N	5	-150
535	20230503	49850	49900	50100	49850	687	34309800	00	0.00	N	5	-50
536	20230502	49900	50300	50600	49900	816	40798600	00	0.00	N	5	-400
537	20230428	50300	50100	50800	50000	1729	87020900	00	0.00	N	2	300
538	20230427	50000	50300	50700	50000	448	22511300	00	0.00	N	5	-400
539	20230426	50400	49850	50400	49800	1290	64646600	00	0.00	N	2	200
540	20230425	50200	50600	51100	50000	733	36824300	00	0.00	N	5	-400
541	20230424	50600	50800	50800	50000	838	42192100	00	0.00	N	5	-200
542	20230421	50800	50600	51000	50300	943	47655100	00	0.00	N	5	-300
543	20230420	51100	50500	51200	50500	1001	51037400	00	0.00	N	2	600
544	20230419	50500	50500	50900	50000	866	43672250	00	0.00	N	3	0
545	20230418	50500	51300	51300	50400	852	43119000	00	0.00	N	5	-100
546	20230417	50600	51000	51900	50600	783	39818300	00	0.00	N	5	-400
547	20230414	51000	51500	51600	50600	1622	82741600	00	0.00	N	3	0
548	20230413	51000	51000	51200	50800	814	41495900	00	0.00	N	2	500
549	20230412	50500	50700	51200	50400	1113	56613100	00	0.00	N	5	-100
550	20230411	50600	51600	51600	50600	2492	126520500	00	0.00	N	5	-500
551	20230410	51100	51900	51900	51100	1080	55543700	00	0.00	N	5	-400
552	20230407	51500	51500	51900	51500	758	39105900	00	0.00	N	3	0
553	20230406	51500	51800	52700	51200	2316	120290100	00	0.00	N	2	300
554	20230405	51200	51200	51700	51200	990	50864800	00	0.00	N	5	-300
555	20230404	51500	51800	51800	51000	862	44469600	00	0.00	N	5	-200
556	20230403	51700	51500	51900	50700	810	41564200	00	0.00	N	2	200
557	20230331	51500	51300	52400	51000	1249	64386700	00	0.00	N	2	500
558	20230330	51000	51000	51300	51000	811	41373500	00	0.00	N	3	0
559	20230329	51000	51000	51000	50900	1231	62714900	00	0.00	N	3	0
560	20230328	51000	50900	51000	50900	917	46689500	00	0.00	N	2	100
561	20230327	50900	50900	51000	50600	4671	237657600	00	0.00	N	3	0
562	20230324	50900	50500	50900	50400	1156	58445800	00	0.00	N	2	600
563	20230323	50300	50800	50900	50300	7095	360406400	00	0.00	N	5	-500
564	20230322	50800	50800	50900	50800	602	30595500	00	0.00	N	3	0
565	20230321	50800	50600	50900	50600	487	24695700	00	0.00	N	2	200
566	20230320	50600	50600	50900	50600	475	24090800	00	0.00	N	3	0
567	20230317	50600	50700	50800	50600	1381	69903500	00	0.00	N	3	0
568	20230316	50600	50700	50800	50600	820	41518600	00	0.00	N	3	0
569	20230315	50600	50600	51000	50600	2867	145237900	00	0.00	N	3	0
570	20230314	50600	50800	50800	49900	7029	354908750	00	0.00	N	3	0
571	20230313	50600	51000	51400	50400	2857	145234500	00	0.00	N	5	-1400
572	20230310	52000	51200	52000	51100	1417	72960500	00	0.00	N	2	300
573	20230309	51700	51400	51800	51000	351	18023400	00	0.00	N	2	500
574	20230308	51200	51900	51900	51000	580	29849000	00	0.00	N	5	-600
575	20230307	51800	50800	51800	50800	904	46351400	00	0.00	N	2	800
576	20230306	51000	51000	51600	50800	897	45759900	00	0.00	N	3	0
577	20230303	51000	51500	51500	50900	281	14359000	00	0.00	N	5	-400
578	20230302	51400	51300	51500	51000	643	32945400	00	0.00	N	2	100
579	20230228	51300	50900	51400	50900	189	9657100	00	0.00	N	2	500
580	20230227	50800	50700	51500	50700	4020	203915100	00	0.00	N	2	100
581	20230224	50700	50700	51000	50600	852	43171300	00	0.00	N	2	100
582	20230223	50600	50900	51200	50600	6282	318516500	00	0.00	N	5	-100
583	20230222	50700	50700	50900	50600	959	48572800	00	0.00	N	2	100
584	20230221	50600	51000	51100	50600	6478	328654900	00	0.00	N	3	0
585	20230220	50600	50800	51000	50500	5191	263256300	00	0.00	N	5	-100
586	20230217	50700	51000	51000	50600	907	46124400	00	0.00	N	5	-400
587	20230216	51100	50900	51200	50600	702	35677500	00	0.00	N	2	200
588	20230215	50900	51300	51300	50700	552	28097200	00	0.00	N	5	-200
589	20230214	51100	51200	51300	50900	399	20343400	00	0.00	N	2	100
590	20230213	51000	50800	51200	50700	2582	130954300	00	0.00	N	2	300
591	20230210	50700	51400	51400	50700	762	38735800	00	0.00	N	5	-700
592	20230209	51400	51600	51600	51200	481	24685100	00	0.00	N	5	-200
593	20230208	51600	51000	51600	50700	1282	65674600	00	0.00	N	2	600
594	20230207	51000	50600	51000	50600	410	20830700	00	0.00	N	3	0
595	20230206	51000	50900	51200	50800	833	42418400	00	0.00	N	2	100
596	20230203	50900	51100	51200	50900	670	34165700	00	0.00	N	5	-200
597	20230202	51100	51000	51200	50900	628	32010900	00	0.00	N	2	300
598	20230201	50800	51100	51100	50500	340	17276100	00	0.00	N	5	-100
599	20230131	50900	50900	51000	50600	516	26205100	00	0.00	N	5	-100
600	20230130	51000	51200	51200	50600	444	22553700	00	0.00	N	2	100
601	20230127	50900	51100	51200	50800	638	32553600	00	0.00	N	5	-200
602	20230126	51100	51200	51200	50600	340	17291000	00	0.00	N	2	300
603	20230125	50800	51500	51500	50800	613	31233900	00	0.00	N	5	-600
604	20230120	51400	51200	51500	50900	1357	69338000	00	0.00	N	2	200
605	20230119	51200	50900	51200	50900	1758	89513400	00	0.00	N	2	300
606	20230118	50900	51100	51200	50600	364	18501400	00	0.00	N	2	300
607	20230117	50600	50700	51100	50500	938	47555400	00	0.00	N	5	-400
608	20230116	51000	51100	51200	50600	1286	65531900	00	0.00	N	5	-100
609	20230113	51100	50900	51200	50900	805	41072200	00	0.00	N	2	300
610	20230112	50800	50900	51000	50700	2400	121858600	00	0.00	N	2	100
611	20230111	50700	50800	50800	50300	1032	52191800	00	0.00	N	5	-100
612	20230110	50800	51300	51300	50400	1407	71254000	00	0.00	N	5	-600
613	20230109	51400	51300	51400	51100	1390	71231200	00	0.00	N	2	100
614	20230106	51300	52300	52300	51300	1052	54209700	00	0.00	N	5	-500
615	20230105	51800	52400	52500	51800	327	16988200	00	0.00	N	5	-300
616	20230104	52100	52700	52700	51800	640	33448600	00	0.00	N	5	-600
617	20230103	52700	52400	52700	51500	677	35187700	00	0.00	N	2	500
618	20230102	52200	52400	52800	51800	412	21489800	00	0.00	N	5	-600
619	20221229	52800	52800	52800	51600	606	31544000	00	0.00	N	3	0
620	20221228	52800	53100	53100	51600	1364	71109400	02	0.00	N	5	-300
621	20221227	53100	53000	53300	52500	1448	76406500	00	0.00	N	2	400
622	20221226	52700	52300	52700	52300	604	31738400	00	0.00	N	2	300
623	20221223	52400	53000	53000	52200	393	20619100	00	0.00	N	5	-300
624	20221222	52700	52700	52900	52600	300	15808300	00	0.00	N	3	0
625	20221221	52700	52700	52900	52100	299	15760700	00	0.00	N	3	0
626	20221220	52700	52700	52700	52400	343	18018000	00	0.00	N	2	100
627	20221219	52600	52600	52700	52300	289	15172700	00	0.00	N	2	200
628	20221216	52400	52100	52700	52100	273	14332400	00	0.00	N	5	-500
629	20221215	52900	52700	53000	52600	271	14316900	00	0.00	N	2	200
630	20221214	52700	53100	53500	52100	1718	90550000	00	0.00	N	5	-500
631	20221213	53200	52300	53200	51700	1167	61042700	00	0.00	N	2	900
632	20221212	52300	52900	52900	52000	281	14688500	00	0.00	N	3	0
633	20221209	52300	53400	53400	52000	1064	55620900	00	0.00	N	5	-800
634	20221208	53100	51900	53400	51900	2730	144737600	00	0.00	N	2	1300
635	20221207	51800	52700	53000	51800	2436	128272800	00	0.00	N	5	-500
636	20221206	52300	52700	52900	52300	734	38611700	00	0.00	N	5	-200
637	20221205	52500	52500	52900	52300	567	29839700	00	0.00	N	3	0
638	20221202	52500	52400	52900	52400	950	50053900	00	0.00	N	3	0
639	20221201	52500	52600	52700	51900	604	31546200	00	0.00	N	3	0
640	20221130	52500	51100	52600	51100	1497	78008700	00	0.00	N	2	1300
641	20221129	51200	50400	51300	50400	356	18154400	00	0.00	N	2	300
642	20221128	50900	50700	51200	50400	420	21310000	00	0.00	N	2	200
643	20221125	50700	50900	50900	50600	451	22896600	00	0.00	N	5	-200
644	20221124	50900	50800	50900	50400	370	18735100	00	0.00	N	3	0
645	20221123	50900	50600	51100	50400	1372	69536400	00	0.00	N	5	-100
646	20221122	51000	51000	51100	50600	450	22866600	00	0.00	N	5	-100
647	20221121	51100	50900	51300	50700	237	12072300	00	0.00	N	2	100
648	20221118	51000	51100	51300	50900	613	31320900	00	0.00	N	3	0
649	20221117	51000	51300	51300	50800	273	13929000	00	0.00	N	3	0
650	20221116	51000	50600	51400	50400	2949	149784800	00	0.00	N	2	400
651	20221115	50600	50200	50700	50200	898	45341500	00	0.00	N	5	-100
652	20221114	50700	50700	51000	50300	1309	66253300	00	0.00	N	2	100
653	20221111	50600	50900	51000	50600	1374	69770900	00	0.00	N	3	0
654	20221110	50600	50500	50800	50200	336	16991600	00	0.00	N	2	400
655	20221109	50200	50200	50700	50200	1113	55987200	00	0.00	N	3	0
656	20221108	50200	50600	50800	50100	517	26006700	00	0.00	N	5	-400
657	20221107	50600	50400	50700	50100	1589	80042700	00	0.00	N	2	200
658	20221104	50400	50400	50500	49950	3327	166939200	00	0.00	N	3	0
659	20221103	50400	49850	50500	49850	2171	109055500	00	0.00	N	2	500
660	20221102	49900	50500	50500	49900	1022	51126800	00	0.00	N	5	-600
661	20221101	50500	50500	50500	50100	1429	71796000	00	0.00	N	2	400
662	20221031	50100	50000	50300	49750	3201	159881150	00	0.00	N	2	100
663	20221028	50000	50500	50500	50000	908	45595900	00	0.00	N	5	-100
664	20221027	50100	49950	50400	49950	1004	50430200	00	0.00	N	3	0
665	20221026	50100	49900	50200	49700	1909	95486600	00	0.00	N	2	200
666	20221025	49900	50300	50300	49450	1003	49810550	00	0.00	N	5	-500
667	20221024	50400	50500	50500	49500	2193	108977000	00	0.00	N	5	-100
668	20221021	50500	50300	50800	50000	423	21256700	00	0.00	N	5	-300
669	20221020	50800	51000	51000	50100	243	12228600	00	0.00	N	5	-200
670	20221019	51000	50500	51400	49950	1779	90187700	00	0.00	N	2	700
671	20221018	50300	49450	50500	49450	608	30369850	00	0.00	N	2	700
672	20221017	49600	50400	50500	49600	1297	64607850	00	0.00	N	5	-1000
673	20221014	50600	50400	50700	50200	1253	63230100	00	0.00	N	2	650
674	20221013	49950	50900	50900	49900	3386	169203750	00	0.00	N	5	-950
675	20221012	50900	49800	51000	49800	1403	70700250	00	0.00	N	2	300
676	20221011	50600	51000	51000	49900	1540	77437300	00	0.00	N	5	-800
677	20221007	51400	50600	51400	50200	772	39066900	00	0.00	N	2	900
678	20221006	50500	49950	53000	49200	8722	443771150	00	0.00	N	2	2000
679	20221005	48500	48100	48600	47950	2747	133429200	00	0.00	N	2	900
680	20221004	47600	47200	48150	47200	1903	90396150	00	0.00	N	2	250
681	20220930	47350	47350	47350	46850	739	34753800	00	0.00	N	5	-350
682	20220929	47700	47750	48000	47650	921	44021700	00	0.00	N	5	-50
683	20220928	47750	49600	49600	47350	5369	257674900	00	0.00	N	5	-1650
684	20220927	49400	50300	50300	49200	1252	62141600	00	0.00	N	5	-900
685	20220926	50300	50400	51300	49900	2004	100586800	00	0.00	N	5	-1000
686	20220923	51300	51400	51700	50900	1062	54338300	00	0.00	N	5	-700
687	20220922	52000	51600	52100	51100	1066	54767500	00	0.00	N	2	400
688	20220921	51600	52700	52700	51600	1468	76275400	00	0.00	N	5	-1100
689	20220920	52700	52800	52900	52400	1101	57959800	00	0.00	N	5	-100
690	20220919	52800	53000	53000	52000	1101	57806600	00	0.00	N	5	-200
691	20220916	53000	53000	53400	52800	407	21535900	00	0.00	N	2	200
692	20220915	52800	52700	53000	52700	337	17792300	00	0.00	N	2	100
693	20220914	52700	52700	52800	52400	752	39535800	00	0.00	N	5	-200
694	20220913	52900	52800	52900	52500	876	46156000	00	0.00	N	2	100
695	20220908	52800	52400	53200	52400	2977	157283900	00	0.00	N	2	400
696	20220907	52400	53400	53400	52400	1787	94522900	00	0.00	N	5	-900
697	20220906	53300	52200	53500	52200	1093	57747200	00	0.00	N	2	1000
698	20220905	52300	52900	53300	52300	933	49365800	00	0.00	N	5	-700
699	20220902	53000	53100	53300	51800	826	43626300	00	0.00	N	2	700
700	20220901	52300	52900	53000	52300	714	37647200	00	0.00	N	5	-300
701	20220831	52600	52500	53500	52500	1343	71075300	00	0.00	N	5	-200
702	20220830	52800	52800	53100	52600	617	32588000	00	0.00	N	3	0
703	20220829	52800	52400	52800	51500	1080	56464400	00	0.00	N	5	-300
704	20220826	53100	53100	53300	52900	1038	55002000	00	0.00	N	2	100
705	20220825	53000	52900	53000	52500	1712	90311900	00	0.00	N	2	100
706	20220824	52900	52200	52900	52200	2072	109048600	00	0.00	N	2	400
707	20220823	52500	51500	52600	51300	2096	109509600	00	0.00	N	2	200
708	20220822	52300	53100	53300	51800	3183	167067700	00	0.00	N	5	-800
709	20220819	53100	53200	53500	52800	573	30400000	00	0.00	N	5	-100
710	20220818	53200	53300	53400	52600	605	32097900	00	0.00	N	5	-100
711	20220817	53300	53400	53700	53000	994	53054200	00	0.00	N	5	-700
712	20220816	54000	54000	54300	53900	1108	59846200	00	0.00	N	2	100
713	20220812	53900	54100	54200	53000	1892	101156600	00	0.00	N	2	200
714	20220811	53700	53400	53700	53100	1327	70930200	00	0.00	N	2	300
715	20220810	53400	53200	53500	52800	930	49509600	00	0.00	N	2	200
716	20220809	53200	53500	53500	52700	1180	62703800	00	0.00	N	5	-100
717	20220808	53300	53600	53600	52600	999	52952600	00	0.00	N	5	-300
718	20220805	53600	54400	54400	53300	403	21636700	00	0.00	N	5	-200
719	20220804	53800	53600	53800	53200	792	42391300	00	0.00	N	2	300
720	20220803	53500	53600	53700	53000	1526	81284000	00	0.00	N	5	-100
721	20220802	53600	53700	53800	53400	480	25722400	00	0.00	N	5	-100
722	20220801	53700	53700	54500	53100	1987	107258500	00	0.00	N	3	0
723	20220729	53700	53200	53700	52300	1108	58960000	00	0.00	N	2	500
724	20220728	53200	53200	53200	53000	317	16833400	00	0.00	N	3	0
725	20220727	53200	53300	53400	52500	856	45283800	00	0.00	N	5	-100
726	20220726	53300	53200	53400	52800	434	23067200	00	0.00	N	2	100
727	20220725	53200	53400	53400	52200	970	51171100	00	0.00	N	5	-200
728	20220722	53400	53800	53800	52800	1144	60906300	00	0.00	N	5	-100
729	20220721	53500	53200	53600	53200	335	17879300	00	0.00	N	5	-100
730	20220720	53600	53500	54000	52600	1537	81653100	00	0.00	N	2	300
731	20220719	53300	53600	53600	53000	212	11266100	00	0.00	N	2	300
732	20220718	53000	52500	54600	52100	1189	63010500	00	0.00	N	2	1000
733	20220715	52000	52000	52500	51500	449	23284600	00	0.00	N	3	0
734	20220714	52000	52900	52900	51000	2693	138492400	00	0.00	N	5	-700
735	20220713	52700	51700	52700	51400	1380	72470200	00	0.00	N	2	400
736	20220712	52300	52500	52600	51200	3388	176580500	00	0.00	N	5	-800
737	20220711	53100	53000	53200	52600	2965	157326500	00	0.00	N	5	-300
738	20220708	53400	52500	53400	52200	1048	55287100	00	0.00	N	2	800
739	20220707	52600	52400	52800	52000	8705	457772400	00	0.00	N	2	200
740	20220706	52400	53600	53600	52400	647	34151200	00	0.00	N	5	-1100
741	20220705	53500	52800	53500	52600	3288	174874300	00	0.00	N	2	900
742	20220704	52600	52100	52600	51700	2749	144059800	00	0.00	N	2	300
743	20220701	52300	51500	52700	51500	1588	82864200	00	0.00	N	2	100
744	20220630	52200	51800	52200	51100	1850	95905100	00	0.00	N	2	700
745	20220629	51500	51100	51600	50800	641	32844300	00	0.00	N	3	0
746	20220628	51500	51500	51600	50500	920	46924200	00	0.00	N	5	-100
747	20220627	51600	50600	51700	50600	1128	57959100	00	0.00	N	2	1000
748	20220624	50600	50000	50800	50000	1092	55150900	00	0.00	N	2	600
749	20220623	50000	50500	50900	49750	6300	316155150	00	0.00	N	5	-700
750	20220622	50700	51700	51800	50700	2112	107536100	00	0.00	N	5	-1200
751	20220621	51900	51200	51900	51000	2411	123875700	00	0.00	N	2	400
752	20220620	51500	53000	53000	51000	2341	120889700	00	0.00	N	5	-2000
753	20220617	53500	53000	53500	51600	3898	203486000	00	0.00	N	3	0
754	20220616	53500	53300	54400	53300	1251	67347300	00	0.00	N	2	100
755	20220615	53400	54300	54300	52900	1650	88179800	00	0.00	N	5	-600
756	20220614	54000	54000	54900	53200	4294	231183000	00	0.00	N	5	-900
757	20220613	54900	55600	59900	54900	6611	370040100	00	0.00	N	5	-1100
758	20220610	56000	56000	56200	55600	700	39062400	00	0.00	N	3	0
759	20220609	56000	57300	57300	55900	3404	191173200	00	0.00	N	5	-1300
760	20220608	57300	57000	57400	57000	1062	60708300	00	0.00	N	2	300
761	20220607	57000	57700	57900	56500	1747	99437300	00	0.00	N	5	-700
762	20220603	57700	58700	58900	57700	2171	126188500	00	0.00	N	5	-900
763	20220602	58600	57800	58600	57600	1059	61230300	00	0.00	N	2	300
764	20220531	58300	57900	58700	57900	1742	101736100	00	0.00	N	5	-200
765	20220530	58500	57300	58500	57300	2282	131975400	00	0.00	N	2	1000
766	20220527	57500	57000	57600	57000	1134	65007500	00	0.00	N	2	200
767	20220526	57300	57100	57600	56800	2084	119258900	00	0.00	N	5	-100
768	20220525	57400	56500	57800	56200	2033	115473900	00	0.00	N	2	1000
769	20220524	56400	56600	56600	56000	1596	89785600	00	0.00	N	5	-200
770	20220523	56600	56200	56700	56000	883	49515500	00	0.00	N	2	200
771	20220520	56400	55100	56400	55100	1989	111348200	00	0.00	N	2	1300
772	20220519	55100	55800	56000	55000	9288	517705000	00	0.00	N	5	-800
773	20220518	55900	55800	56000	55300	4863	270787000	00	0.00	N	2	200
774	20220517	55700	56000	56200	55000	3737	207718500	00	0.00	N	5	-300
775	20220516	56000	56500	56500	55500	2143	119755200	00	0.00	N	3	0