KissMeData/123860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	19400	19200	19450	19000	40155	773054665	00	0.00	N	5	-10
3	20250515	19410	19700	20100	19000	78189	1544291845	00	0.00	N	3	0
4	20250514	19410	19250	19730	19250	52557	1027218210	00	0.00	N	2	280
5	20250513	19130	19820	20100	19100	87758	1717942610	00	0.00	N	5	-750
6	20250512	19880	19350	19970	19300	47109	930892050	00	0.00	N	2	520
7	20250509	19360	19360	19530	19050	17276	333065840	00	0.00	N	2	70
8	20250508	19290	19450	19710	19180	43286	841029960	00	0.00	N	5	-70
9	20250507	19360	19390	19540	19200	30554	591492120	00	0.00	N	5	-120
10	20250502	19480	19350	19610	19350	20260	394101710	00	0.00	N	2	40
11	20250430	19440	19810	19820	19290	34178	664152450	00	0.00	N	5	-360
12	20250429	19800	19950	19950	19650	21891	433609970	00	0.00	N	5	-50
13	20250428	19850	19980	20100	19720	25096	499090630	00	0.00	N	5	-120
14	20250425	19970	19710	19990	19680	25752	511625460	00	0.00	N	2	310
15	20250424	19660	19910	19940	19490	37386	736833400	00	0.00	N	5	-290
16	20250423	19950	19820	20250	19690	52335	1044776470	00	0.00	N	2	190
17	20250422	19760	19880	20100	19760	27093	539321400	00	0.00	N	5	-440
18	20250421	20200	21500	21550	19990	177581	3660021985	00	0.00	N	2	1060
19	20250418	19140	19200	19200	19030	10172	194027500	00	0.00	N	2	60
20	20250417	19080	18850	19110	18790	13565	256722980	00	0.00	N	2	110
21	20250416	18970	19400	19400	18910	17484	333674610	00	0.00	N	5	-430
22	20250415	19400	19210	19410	19050	21625	415932290	00	0.00	N	2	210
23	20250414	19190	18860	19190	18860	9921	189649390	00	0.00	N	2	350
24	20250411	18840	18420	20200	18370	18760	350914230	00	0.00	N	2	420
25	20250410	18420	18800	18850	18360	9989	184546290	00	0.00	N	2	420
26	20250409	18000	18030	18200	17790	18886	338297500	00	0.00	N	5	-170
27	20250408	18170	20000	20000	18100	35454	653176680	00	0.00	N	5	-270
28	20250407	18440	18800	18800	18410	36224	671141340	00	0.00	N	5	-670
29	20250404	19110	19000	19200	18740	28577	539833280	00	0.00	N	5	-70
30	20250403	19180	19200	19400	19050	16404	313424010	00	0.00	N	5	-180
31	20250402	19360	19350	19500	19300	8126	157455190	00	0.00	N	2	20
32	20250401	19340	18940	19470	18940	11344	218444610	00	0.00	N	2	270
33	20250331	19070	19090	19670	18810	27206	516216130	00	0.00	N	5	-230
34	20250328	19300	19800	19990	19240	32830	637586225	00	0.00	N	5	-500
35	20250327	19800	19930	20050	19660	28573	568111130	00	0.00	N	5	-200
36	20250326	20000	20150	20350	19940	30257	608106810	00	0.00	N	5	-150
37	20250325	20150	20300	20550	19930	64370	1300036720	00	0.00	N	5	-50
38	20250324	20200	19970	20500	19880	40276	813748075	00	0.00	N	2	240
39	20250321	19960	19850	20150	19700	30288	603467805	00	0.00	N	2	60
40	20250320	19900	19730	20250	19610	47457	944358510	00	0.00	N	2	120
41	20250319	19780	19470	20300	19400	53850	1072956025	00	0.00	N	2	310
42	20250318	19470	19510	19510	19230	22292	430972620	00	0.00	N	2	40
43	20250317	19430	19400	19910	19290	47017	919346000	00	0.00	N	2	90
44	20250314	19340	19400	19400	19090	30755	591498530	00	0.00	N	5	-60
45	20250313	19400	19670	19670	19110	27551	531571860	00	0.00	N	5	-130
46	20250312	19530	19560	19760	19180	54097	1055619880	00	0.00	N	2	280
47	20250311	19250	19260	19470	19000	60948	1174305480	00	0.00	N	5	-620
48	20250310	19870	19150	20900	18800	237230	4687906350	00	0.00	N	2	890
49	20250307	18980	19040	19280	18830	45946	872096170	00	0.00	N	5	-50
50	20250306	19030	19340	19340	18850	65047	1236820720	00	0.00	N	5	-240
51	20250305	19270	19330	20550	19040	129735	2544441530	00	0.00	N	5	-50
52	20250304	19320	19710	19710	19200	49949	968703375	00	0.00	N	5	-480
53	20250228	19800	19920	20150	19680	46686	926977350	00	0.00	N	5	-350
54	20250227	20150	20000	20300	19880	38097	762748170	00	0.00	N	2	160
55	20250226	19990	20450	20450	19950	51186	1029646000	00	0.00	N	5	-410
56	20250225	20400	20050	20500	19850	23104	465455210	00	0.00	N	2	300
57	20250224	20100	20200	20250	19860	28276	565160790	00	0.00	N	5	-250
58	20250221	20350	20550	20750	20100	67141	1361001200	00	0.00	N	5	-250
59	20250220	20600	21050	21300	20450	50307	1043336050	00	0.00	N	5	-450
60	20250219	21050	21250	21650	21050	41338	881478150	00	0.00	N	5	-150
61	20250218	21200	21400	21550	21000	49501	1049802900	00	0.00	N	5	-200
62	20250217	21400	21450	21800	21000	53979	1151133150	00	0.00	N	2	100
63	20250214	21300	21200	21700	20800	60306	1285490500	00	0.00	N	2	550
64	20250213	20750	21000	21350	20700	19752	414674850	00	0.00	N	5	-400
65	20250212	21150	21000	22050	20950	50603	1086562000	00	0.00	N	2	200
66	20250211	20950	21200	21400	20700	28628	605121150	00	0.00	N	5	-150
67	20250210	21100	20600	21550	20500	50820	1070178250	00	0.00	N	2	350
68	20250207	20750	20050	21050	19820	57196	1176759830	00	0.00	N	2	700
69	20250206	20050	19990	20050	19600	17125	339891490	00	0.00	N	2	230
70	20250205	19820	19820	20200	19800	15003	299176020	00	0.00	N	5	-160
71	20250204	19980	19080	20300	19080	25477	508021960	00	0.00	N	2	900
72	20250203	19080	19750	19750	18810	68111	1300897970	00	0.00	N	5	-700
73	20250131	19780	20250	20600	19770	61338	1228166660	00	0.00	N	5	-320
74	20250124	20100	20800	21050	19900	74339	1500306280	00	0.00	N	5	-550
75	20250123	20650	21000	21000	20550	19704	408581900	00	0.00	N	5	-250
76	20250122	20900	21050	21200	20600	35930	751460300	00	0.00	N	5	-150
77	20250121	21050	20700	21050	20650	28295	589892450	00	0.00	N	2	200
78	20250120	20850	21300	23400	20200	404704	8760980750	00	0.00	N	5	-150
79	20250117	21000	20800	21350	20700	22721	477464750	00	0.00	N	2	200
80	20250116	20800	20800	21250	20700	39327	822889350	00	0.00	N	2	150
81	20250115	20650	20550	20900	20500	18542	382668700	00	0.00	N	5	-100
82	20250114	20750	20700	20950	20400	24551	509203000	00	0.00	N	2	150
83	20250113	20600	21250	21250	20550	22611	469545000	00	0.00	N	5	-700
84	20250110	21300	21450	21600	21200	16432	351073400	00	0.00	N	5	-250
85	20250109	21550	21800	21850	21300	33909	730366850	00	0.00	N	5	-250
86	20250108	21800	21850	22150	21500	40559	888676100	00	0.00	N	5	-50
87	20250107	21850	22100	22200	21400	65122	1418850250	00	0.00	N	5	-100
88	20250106	21950	20400	21950	20350	122572	2639222300	00	0.00	N	2	1850
89	20250103	20100	20400	20500	20000	41658	841961350	00	0.00	N	5	-400
90	20250102	20500	20500	20800	20100	23960	491810350	00	0.00	N	5	-100
91	20241230	20600	20300	20850	20300	49137	1008512200	00	0.00	N	2	100
92	20241227	20500	20750	20900	20350	26199	538932050	02	0.00	N	5	-200
93	20241226	20700	20800	21000	20450	18861	388382650	00	0.00	N	5	-100
94	20241224	20800	20950	21350	20750	26248	551166950	00	0.00	N	5	-300
95	20241223	21100	21200	21650	20850	32760	692486950	00	0.00	N	2	250
96	20241220	20850	21300	22050	20650	50522	1065164250	00	0.00	N	5	-450
97	20241219	21300	21400	21600	21150	27183	580663350	00	0.00	N	5	-500
98	20241218	21800	21700	21800	21200	32435	693745000	00	0.00	N	2	200
99	20241217	21600	21700	22000	21000	77940	1670720300	00	0.00	N	5	-100
100	20241216	21700	20900	22350	20850	116447	2533806550	00	0.00	N	2	900
101	20241213	20800	20750	21600	20250	61671	1291241850	00	0.00	N	2	300
102	20241212	20500	19380	20700	19340	72247	1465030430	00	0.00	N	2	1140
103	20241211	19360	18850	19440	18850	49992	959166550	00	0.00	N	2	420
104	20241210	18940	18330	19600	18330	39534	752846580	00	0.00	N	2	610
105	20241209	18330	18900	19000	18250	43324	804358470	00	0.00	N	5	-740
106	20241206	19070	19600	19600	18920	36460	698185620	00	0.00	N	5	-530
107	20241205	19600	19270	19890	19110	23744	464656070	00	0.00	N	2	340
108	20241204	19260	19260	19610	19160	32214	623449330	00	0.00	N	5	-240
109	20241203	19500	19300	19900	19050	31935	629888210	00	0.00	N	2	470
110	20241202	19030	19500	19500	19010	35766	686010690	00	0.00	N	5	-470
111	20241129	19500	20000	20050	19410	17320	338765210	00	0.00	N	5	-480
112	20241128	19980	19510	20400	19090	55634	1083728140	00	0.00	N	2	470
113	20241127	19510	20000	20000	19500	57426	1131106520	00	0.00	N	5	-430
114	20241126	19940	19920	20050	19630	41920	830507990	00	0.00	N	2	20
115	20241125	19920	20100	20300	19910	37049	740649100	00	0.00	N	5	-180
116	20241122	20100	20300	20750	19800	48382	973503130	00	0.00	N	5	-250
117	20241121	20350	19860	20550	19860	31371	636296990	00	0.00	N	2	100
118	20241120	20250	20450	20600	19760	91545	1832409920	00	0.00	N	5	-350
119	20241119	20600	21100	21500	20400	75743	1570727000	00	0.00	N	5	-500
120	20241118	21100	21000	21600	20850	30359	642039550	00	0.00	N	2	100
121	20241115	21000	21900	22450	20700	88526	1891761150	00	0.00	N	5	-1000
122	20241114	22000	22150	24000	21850	286930	6593342800	00	0.00	N	5	-100
123	20241113	22100	22300	22700	22100	34176	765098900	00	0.00	N	5	-400
124	20241112	22500	22950	23300	22150	111798	2552441850	00	0.00	N	2	50
125	20241111	22450	22900	22900	22050	41881	938289450	00	0.00	N	5	-450
126	20241108	22900	21750	23000	21550	55548	1244358150	00	0.00	N	2	1150
127	20241107	21750	21900	22200	21550	23366	510396200	00	0.00	N	5	-250
128	20241106	22000	21900	22500	21750	44166	976533800	00	0.00	N	3	0
129	20241105	22000	20900	22500	20900	131315	2900748050	00	0.00	N	2	800
130	20241104	21200	19210	21350	19210	128318	2650606820	00	0.00	N	2	2010
131	20241101	19190	18870	19370	18570	68347	1312394590	00	0.00	N	2	320
132	20241031	18870	18200	18880	18110	32745	610303570	00	0.00	N	2	670
133	20241030	18200	18030	18470	17760	30094	546106400	00	0.00	N	2	200
134	20241029	18000	18030	18090	17650	38074	677809490	00	0.00	N	5	-30
135	20241028	18030	18210	18400	18030	22731	411404300	00	0.00	N	5	-30
136	20241025	18060	18150	18350	18050	32429	587403340	00	0.00	N	5	-240
137	20241024	18300	18300	18550	18080	44281	804604840	00	0.00	N	5	-190
138	20241023	18490	18600	19460	18220	36467	676768980	00	0.00	N	2	150
139	20241022	18340	18890	18890	18170	45644	838115720	00	0.00	N	5	-560
140	20241021	18900	18520	19120	18500	38619	729390290	00	0.00	N	2	400
141	20241018	18500	18700	18850	18360	51927	961741830	00	0.00	N	5	-250
142	20241017	18750	18750	18950	18650	49428	924375860	00	0.00	N	5	-20
143	20241016	18770	18840	19000	18630	38763	725382480	00	0.00	N	5	-100
144	20241015	18870	19110	19490	18800	87912	1664856550	00	0.00	N	5	-400
145	20241014	19270	19010	19290	18780	53968	1026193000	00	0.00	N	2	170
146	20241011	19100	19880	20300	19010	104077	2017189840	00	0.00	N	5	-860
147	20241010	19960	20450	20450	19820	53967	1077856050	00	0.00	N	5	-240
148	20241008	20200	20450	20500	20200	24107	489034050	00	0.00	N	5	-450
149	20241007	20650	20500	21000	20250	46200	957176750	00	0.00	N	2	200
150	20241004	20450	21100	21250	20450	36609	760021750	00	0.00	N	5	-650
151	20241002	21100	21200	21850	21100	24920	533716300	00	0.00	N	5	-400
152	20240930	21500	21450	22050	21150	38550	834719900	00	0.00	N	5	-50
153	20240927	21550	21450	22000	21350	39384	856538850	00	0.00	N	5	-100
154	20240926	21650	20650	21700	20650	83296	1786345250	00	0.00	N	2	1150
155	20240925	20500	20400	20950	20350	22069	456731650	00	0.00	N	3	0
156	20240924	20500	20250	20650	19990	23592	478340950	00	0.00	N	2	250
157	20240923	20250	20250	20900	20000	32198	662379150	00	0.00	N	5	-200
158	20240920	20450	20000	20550	19900	31265	636155750	00	0.00	N	2	740
159	20240919	19710	20250	20250	19660	53221	1058237620	00	0.00	N	5	-490
160	20240913	20200	20000	20450	19840	36598	737008430	00	0.00	N	2	330
161	20240912	19870	19970	20300	19340	48179	962609240	00	0.00	N	2	750
162	20240911	19120	18630	19150	18630	29264	556367230	00	0.00	N	2	460
163	20240910	18660	19300	19300	18580	55485	1041575420	00	0.00	N	5	-480
164	20240909	19140	19000	19430	18750	31987	609327020	00	0.00	N	5	-60
165	20240906	19200	19880	19970	19110	70730	1368919930	00	0.00	N	5	-680
166	20240905	19880	20300	20650	19650	85090	1701934220	00	0.00	N	5	-320
167	20240904	20200	19610	20450	19610	68454	1373767280	00	0.00	N	5	-400
168	20240903	20600	20400	21250	20300	58649	1226486750	00	0.00	N	2	250
169	20240902	20350	20600	21100	20200	50203	1029404350	00	0.00	N	5	-50
170	20240830	20400	20400	21100	20200	34429	706699950	00	0.00	N	3	0
171	20240829	20400	20400	20600	20000	53383	1078485250	00	0.00	N	5	-400
172	20240828	20800	20650	21050	20300	48618	1000985000	00	0.00	N	2	150
173	20240827	20650	20700	21700	20350	41392	854034300	00	0.00	N	5	-350
174	20240826	21000	21200	21700	20850	52140	1109252300	00	0.00	N	3	0
175	20240823	21000	21100	21200	20750	26243	549743100	00	0.00	N	5	-400
176	20240822	21400	20900	21650	20900	89843	1916700500	00	0.00	N	2	650
177	20240821	20750	21400	21600	20600	96712	2028321050	00	0.00	N	5	-600
178	20240820	21350	21300	21600	20900	45808	971644300	00	0.00	N	2	450
179	20240819	20900	21400	21650	20600	72718	1524723750	00	0.00	N	5	-200
180	20240816	21100	21100	21450	20600	82386	1726250900	00	0.00	N	2	100
181	20240814	21000	20300	22900	20150	361513	7629045050	00	0.00	N	2	1500
182	20240813	19500	19380	19810	19160	72009	1396388180	00	0.00	N	3	0
183	20240812	19500	19500	19500	19090	47014	906785060	00	0.00	N	2	210
184	20240809	19290	18550	19290	18550	55541	1051860990	00	0.00	N	2	980
185	20240808	18310	18650	18780	18010	165146	3014595000	00	0.00	N	5	-640
186	20240807	18950	19020	19390	18620	792191	14847378370	00	0.00	N	5	-350
187	20240806	19300	17810	19600	17810	169534	3236170620	00	0.00	N	2	1540
188	20240805	17760	21850	21950	17180	428608	8301777160	00	0.00	N	5	-4340
189	20240802	22100	22850	22950	22100	134401	2992964850	00	0.00	N	5	-1200
190	20240801	23300	24150	25000	23300	78085	1863450900	00	0.00	N	5	-900
191	20240731	24200	23950	24500	23650	39002	931860800	00	0.00	N	2	200
192	20240730	24000	24400	24550	23900	50830	1224143050	00	0.00	N	5	-400
193	20240729	24400	24400	24900	24200	39290	959417450	00	0.00	N	3	0
194	20240726	24400	24450	24850	24250	58077	1422373300	00	0.00	N	3	0
195	20240725	24400	25450	25650	24400	156637	3888340850	00	0.00	N	5	-1800
196	20240724	26200	26450	26600	25800	70167	1840115700	00	0.00	N	5	-400
197	20240723	26600	27750	27850	26600	83209	2249175350	00	0.00	N	5	-1300
198	20240722	27900	28200	28250	26800	128387	3506231650	00	0.00	N	5	-450
199	20240719	28350	28250	28850	27600	237627	6747158000	00	0.00	N	2	50
200	20240718	28300	26300	28450	25650	349859	9500839000	00	0.00	N	2	2200
201	20240717	26100	27700	27750	25900	112148	2968456100	00	0.00	N	5	-1600
202	20240716	27700	27100	27950	27100	83656	2307714550	00	0.00	N	2	300
203	20240715	27400	27600	27800	26000	157596	4221418500	00	0.00	N	5	-300
204	20240712	27700	28050	28050	27000	88947	2448963050	00	0.00	N	5	-500
205	20240711	28200	27700	29000	27300	192639	5476544950	00	0.00	N	2	350
206	20240710	27850	27800	28400	27000	103878	2885105350	00	0.00	N	2	50
207	20240709	27800	28050	28550	27150	148725	4154265750	00	0.00	N	5	-150
208	20240708	27950	27000	28200	26850	179188	4962047300	00	0.00	N	2	850
209	20240705	27100	26200	27400	25500	217387	5827587450	00	0.00	N	2	1050
210	20240704	26050	25450	26750	25150	306022	7936879600	00	0.00	N	2	1100
211	20240703	24950	25350	25400	23950	229070	5638209050	00	0.00	N	5	-300
212	20240702	25250	26050	26400	25000	326872	8352602600	00	0.00	N	5	-950
213	20240701	26200	26650	27150	26200	188926	5016471500	00	0.00	N	5	-600
214	20240628	26800	27050	27300	26550	160858	4320161350	00	0.00	N	5	-250
215	20240627	27050	28150	28850	26800	355291	9855766250	00	0.00	N	5	-1450
216	20240626	28500	29050	30300	28350	383802	11150693950	00	0.00	N	5	-500
217	20240625	29000	29350	30750	27900	794317	23141722350	00	0.00	N	5	-1850
218	20240624	30850	29500	35050	28250	3878784	121833307500	00	0.00	N	2	1950
219	20240621	28900	28050	29300	27200	327855	9316370100	00	0.00	N	2	1100
220	20240620	27800	26050	28450	26000	465373	12855031600	00	0.00	N	2	1750
221	20240619	26050	25550	26300	25200	150681	3860676950	00	0.00	N	2	200
222	20240618	25850	25950	26200	25350	71887	1851439300	00	0.00	N	5	-100
223	20240617	25950	25350	26150	23500	390322	9776665000	00	0.00	N	2	550
224	20240614	25400	25450	25800	24950	73098	1853534850	00	0.00	N	2	100
225	20240613	25300	25100	26100	25050	212392	5434405500	00	0.00	N	2	500
226	20240612	24800	23200	25450	23200	380935	9339789100	00	0.00	N	2	1600
227	20240611	23200	20950	24400	20800	672996	15372370400	00	0.00	N	2	2800
228	20240610	20400	20450	20800	20050	54965	1112716850	00	0.00	N	5	-100
229	20240607	20500	20550	21700	20350	75517	1584335350	00	0.00	N	5	-50
230	20240605	20550	20750	20750	20200	41209	843409000	00	0.00	N	3	0
231	20240604	20550	20950	21150	20350	96592	1993431700	00	0.00	N	5	-400
232	20240603	20950	21700	22100	20550	194700	4154472250	00	0.00	N	5	-350
233	20240531	21300	20300	24000	19850	546824	11953259040	00	0.00	N	2	950
234	20240530	20350	21000	25700	20300	1403123	31723792000	00	0.00	N	2	350
235	20240529	20000	20100	20200	19940	18987	379881420	00	0.00	N	5	-100
236	20240528	20100	20350	20350	19850	38111	762503930	00	0.00	N	5	-150
237	20240527	20250	20150	20450	20000	17872	359069450	00	0.00	N	2	200
238	20240524	20050	20300	20450	19900	37111	742894030	00	0.00	N	5	-300
239	20240523	20350	20400	20650	20100	22567	458025950	00	0.00	N	5	-250
240	20240522	20600	20300	20800	20100	30097	616073900	00	0.00	N	2	300
241	20240521	20300	20750	20800	20150	15289	311656850	00	0.00	N	5	-100
242	20240520	20400	20700	20750	19600	95948	1920286830	00	0.00	N	5	-350
243	20240517	20750	21700	21700	20500	61466	1283400900	00	0.00	N	5	-1050
244	20240516	21800	21800	22300	21650	46863	1030757250	00	0.00	N	2	200
245	20240514	21600	21100	21700	21100	33167	710693950	00	0.00	N	2	450
246	20240513	21150	20950	21250	20650	26261	548512050	00	0.00	N	2	350
247	20240510	20800	20800	21000	20600	24579	510599000	00	0.00	N	2	50
248	20240509	20750	21350	21450	20700	68982	1441373800	00	0.00	N	5	-650
249	20240508	21400	21650	21900	21250	25511	546075350	00	0.00	N	5	-400
250	20240507	21800	21700	22150	21300	39095	843353450	00	0.00	N	2	350
251	20240503	21450	21450	21650	21150	25486	544456800	00	0.00	N	3	0
252	20240502	21450	21600	21600	21000	27582	584526250	00	0.00	N	3	0
253	20240430	21450	21700	22000	21400	20687	448255200	00	0.00	N	5	-150
254	20240429	21600	21950	22350	21300	29401	637538450	00	0.00	N	5	-150
255	20240426	21750	21550	21950	21150	35333	765262900	00	0.00	N	2	350
256	20240425	21400	20700	21500	20650	26897	569893050	00	0.00	N	2	700
257	20240424	20700	20800	21100	20600	34264	711128950	00	0.00	N	2	150
258	20240423	20550	20550	20850	20550	17517	361432050	00	0.00	N	5	-50
259	20240422	20600	21050	21050	20500	80441	1664626500	00	0.00	N	5	-700
260	20240419	21300	22150	22150	21250	52976	1139528750	00	0.00	N	5	-900
261	20240418	22200	22100	22250	21650	210387	4658475100	00	0.00	N	3	0
262	20240417	22200	22150	22400	22000	16181	359073050	00	0.00	N	5	-50
263	20240416	22250	22750	22900	21850	48695	1083806950	00	0.00	N	5	-600
264	20240415	22850	22600	23050	22350	20829	473000600	00	0.00	N	2	150
265	20240412	22700	23200	23450	22550	36379	831009650	00	0.00	N	5	-400
266	20240411	23100	22700	23600	22550	45361	1047363250	00	0.00	N	2	150
267	20240409	22950	22700	23050	22100	49263	1107897900	00	0.00	N	2	250
268	20240408	22700	22700	23600	22550	99085	2279135650	00	0.00	N	2	700
269	20240405	22000	22350	22700	21700	61875	1356814250	00	0.00	N	5	-550
270	20240404	22550	23400	23550	22250	125235	2838457900	00	0.00	N	5	-900
271	20240403	23450	23550	23600	23150	48300	1125402050	00	0.00	N	5	-150
272	20240402	23600	24050	24500	23200	165920	3913394550	00	0.00	N	5	-950
273	20240401	24550	24750	25050	24400	70203	1732389900	00	0.00	N	2	200
274	20240329	24350	26500	26550	23600	423397	10382849200	00	0.00	N	5	-2250
275	20240328	26600	27300	28000	26300	643231	17467901950	00	0.00	N	2	1400
276	20240327	25200	26350	26900	24800	161306	4095101600	00	0.00	N	5	-1050
277	20240326	26250	26000	26700	25600	85811	2242287500	00	0.00	N	2	250
278	20240325	26000	26200	26400	25750	45347	1177161650	00	0.00	N	2	500
279	20240322	25500	27550	27550	25100	127539	3301796600	00	0.00	N	5	-1450
280	20240321	26950	26950	27750	26650	97757	2657894200	00	0.00	N	2	100
281	20240320	26850	26950	27000	26100	70929	1877523000	00	0.00	N	5	-100
282	20240319	26950	27700	27700	26800	73034	1981263800	00	0.00	N	5	-750
283	20240318	27700	27350	27800	26550	123394	3361913650	00	0.00	N	2	400
284	20240315	27300	25550	27950	25450	256594	6918280200	00	0.00	N	2	1650
285	20240314	25650	26250	26400	25100	76527	1955710300	00	0.00	N	5	-700
286	20240313	26350	25400	27150	24900	137868	3638828000	00	0.00	N	2	1150
287	20240312	25200	24900	25250	24400	51363	1277147900	00	0.00	N	2	150
288	20240311	25050	25100	25950	24800	69429	1744865450	00	0.00	N	3	0
289	20240308	25050	26100	26300	24900	57065	1448360050	00	0.00	N	5	-400
290	20240307	25450	26800	26800	25450	64350	1661676500	00	0.00	N	5	-1250
291	20240306	26700	26300	26800	26000	63827	1688549850	00	0.00	N	2	400
292	20240305	26300	25550	26600	25200	76885	2005964550	00	0.00	N	2	600
293	20240304	25700	25900	25900	25500	34613	887220500	00	0.00	N	5	-100
294	20240229	25800	25150	25850	24350	62684	1569802500	00	0.00	N	2	650
295	20240228	25150	25200	25700	25000	75060	1902249100	00	0.00	N	5	-100
296	20240227	25250	25450	26000	25000	76506	1937338550	00	0.00	N	5	-550
297	20240226	25800	26650	26650	25500	56426	1462715050	00	0.00	N	5	-750
298	20240223	26550	26200	26900	26000	176679	4680358550	00	0.00	N	2	450
299	20240222	26100	26550	26850	25550	73198	1909247050	00	0.00	N	2	150
300	20240221	25950	25650	26200	25050	82535	2124879550	00	0.00	N	2	300
301	20240220	25650	25650	26500	25400	57530	1486406350	00	0.00	N	5	-400
302	20240219	26050	28000	28250	25650	318756	8638672150	00	0.00	N	5	-1900
303	20240216	27950	27050	28250	26500	328544	9100637850	00	0.00	N	2	1250
304	20240215	26700	25200	26800	24800	179208	4663184450	00	0.00	N	2	1500
305	20240214	25200	24250	25350	24050	53982	1345702000	00	0.00	N	2	850
306	20240213	24350	24000	24700	24000	19037	462484250	00	0.00	N	2	350
307	20240208	24000	24500	24550	24000	39431	957440100	00	0.00	N	5	-650
308	20240207	24650	25500	25500	24050	77491	1902739300	00	0.00	N	5	-700
309	20240206	25350	25350	25950	25250	38331	984095200	00	0.00	N	3	0
310	20240205	25350	25250	25600	24900	35585	896491250	00	0.00	N	2	200
311	20240202	25150	25750	26000	24750	71458	1810277050	00	0.00	N	5	-600
312	20240201	25750	25800	25950	25300	48569	1240481900	00	0.00	N	5	-50
313	20240131	25800	26450	26450	25300	86425	2216011000	00	0.00	N	5	-650
314	20240130	26450	26400	26650	25700	97232	2539326250	00	0.00	N	3	0
315	20240129	26450	27600	27650	26450	79576	2137582200	00	0.00	N	5	-1350
316	20240126	27800	28050	28150	27150	161471	4461494850	00	0.00	N	5	-400
317	20240125	28200	26500	28300	26000	269153	7407778950	00	0.00	N	2	1700
318	20240124	26500	26450	26500	25600	107862	2810711450	00	0.00	N	2	200
319	20240123	26300	25300	26500	24950	181379	4713292450	00	0.00	N	2	1100
320	20240122	25200	24700	25600	24650	117145	2939466400	00	0.00	N	2	600
321	20240119	24600	24600	25150	24600	48058	1194743350	00	0.00	N	5	-100
322	20240118	24700	24100	25050	24100	55727	1370460750	00	0.00	N	2	350
323	20240117	24350	25000	25300	24100	76424	1872448500	00	0.00	N	5	-650
324	20240116	25000	25750	26000	24750	108402	2748078900	00	0.00	N	5	-550
325	20240115	25550	25000	25800	24700	182793	4636055350	00	0.00	N	2	850
326	20240112	24700	24900	24900	24400	59570	1466363050	00	0.00	N	5	-250
327	20240111	24950	24850	25150	24250	71662	1773784050	00	0.00	N	2	100
328	20240110	24850	25000	25300	24050	68076	1684289900	00	0.00	N	5	-100
329	20240109	24950	25350	25400	24450	77928	1929725500	00	0.00	N	5	-50
330	20240108	25000	24600	25900	24400	218472	5485894850	00	0.00	N	2	500
331	20240105	24500	23800	25250	23800	233362	5727428450	00	0.00	N	2	800
332	20240104	23700	23000	24300	22950	110119	2600074900	00	0.00	N	2	600
333	20240103	23100	22700	23250	22600	52466	1199654450	00	0.00	N	2	100
334	20240102	23000	21450	23700	21450	161391	3688354750	00	0.00	N	2	1550
335	20231228	21450	21700	21700	21050	47414	1013020050	00	0.00	N	5	-50
336	20231227	21500	21100	21800	20900	31534	671559000	02	0.00	N	2	500
337	20231226	21000	21300	21300	20750	25209	528344500	00	0.00	N	5	-200
338	20231222	21200	20800	21700	20800	35226	749844800	00	0.00	N	2	300
339	20231221	20900	20700	21350	20700	48044	1010663550	00	0.00	N	5	-50
340	20231220	20950	21150	21250	20750	16678	349284550	00	0.00	N	5	-100
341	20231219	21050	20850	21500	20850	20916	445443750	00	0.00	N	2	200
342	20231218	20850	20450	21200	20300	26707	553811650	00	0.00	N	2	400
343	20231215	20450	20600	20600	20350	19679	402501200	00	0.00	N	5	-100
344	20231214	20550	20800	21050	20500	18183	375338550	00	0.00	N	5	-150
345	20231213	20700	21100	21200	20700	30711	645057900	00	0.00	N	5	-350
346	20231212	21050	20500	21500	20500	29512	620762900	00	0.00	N	2	350
347	20231211	20700	20700	20950	20550	14455	298662500	00	0.00	N	5	-150
348	20231208	20850	21000	21000	20400	34235	706593750	00	0.00	N	5	-150
349	20231207	21000	21150	21200	20600	21303	443284800	00	0.00	N	5	-200
350	20231206	21200	20850	21550	20700	40197	855073200	00	0.00	N	2	500
351	20231205	20700	20800	21200	20550	36974	769070100	00	0.00	N	5	-400
352	20231204	21100	21250	21550	20800	34164	724887300	00	0.00	N	3	0
353	20231201	21100	21250	21600	20900	27299	578644600	00	0.00	N	5	-200
354	20231130	21300	21000	21450	20600	23101	485492300	00	0.00	N	2	300
355	20231129	21000	22250	22250	21000	71685	1524427450	00	0.00	N	5	-1100
356	20231128	22100	22450	22450	21750	42277	929050900	00	0.00	N	5	-350
357	20231127	22450	21950	23400	21850	157659	3583559100	00	0.00	N	2	500
358	20231124	21950	22050	22400	21800	13912	306927000	00	0.00	N	5	-150
359	20231123	22100	22350	23000	22000	41365	925222600	00	0.00	N	5	-200
360	20231122	22300	22450	22500	22100	21410	476711400	00	0.00	N	5	-100
361	20231121	22400	23000	23050	22250	34092	768564850	00	0.00	N	5	-350
362	20231120	22750	23300	23300	22600	42604	975693550	00	0.00	N	5	-200
363	20231117	22950	23100	23200	22700	33330	763847700	00	0.00	N	3	0
364	20231116	22950	22150	23100	21950	109682	2499173100	00	0.00	N	2	1100
365	20231115	21850	22200	22200	21800	17911	393470800	00	0.00	N	5	-250
366	20231114	22100	21550	22250	21550	30436	669248500	00	0.00	N	2	550
367	20231113	21550	20600	22000	20600	43673	941958150	00	0.00	N	2	850
368	20231110	20700	20850	21100	20400	60640	1252918250	00	0.00	N	5	-750
369	20231109	21450	21850	22150	21200	44695	961909300	00	0.00	N	5	-450
370	20231108	21900	21750	22100	21050	42858	923284150	00	0.00	N	3	0
371	20231107	21900	22950	22950	21000	130171	2815031700	00	0.00	N	5	-750
372	20231106	22650	26450	26550	22050	301235	7006401800	00	0.00	N	5	-2400
373	20231103	25050	23900	25200	23700	245811	6010779300	00	0.00	N	2	1450
374	20231102	23600	23950	23950	23400	39405	929729000	00	0.00	N	2	100
375	20231101	23500	24250	24250	23350	29169	692040250	00	0.00	N	5	-500
376	20231031	24000	23750	24300	23600	58496	1400802850	00	0.00	N	2	250
377	20231030	23750	23000	23950	22850	63432	1489261900	00	0.00	N	2	900
378	20231027	22850	22350	23050	21900	36538	829811700	00	0.00	N	2	500
379	20231026	22350	21600	22450	21250	44927	981186450	00	0.00	N	2	750
380	20231025	21600	22050	22550	21600	23717	521693700	00	0.00	N	5	-50
381	20231024	21650	21900	22250	21500	19582	426613100	00	0.00	N	5	-400
382	20231023	22050	23650	23850	22000	38042	861612600	00	0.00	N	5	-800
383	20231020	22850	22650	23200	21700	55369	1237748200	00	0.00	N	2	900
384	20231019	21950	21400	22450	21400	26951	586871500	00	0.00	N	5	-50
385	20231018	22000	23900	24150	20550	195103	4285310050	00	0.00	N	5	-1850
386	20231017	23850	23900	24100	23700	13354	318667150	00	0.00	N	5	-50
387	20231016	23900	23950	24400	23650	19169	459437400	00	0.00	N	5	-50
388	20231013	23950	24150	24150	23550	19963	475878350	00	0.00	N	5	-100
389	20231012	24050	23950	24550	23800	16364	394860900	00	0.00	N	2	250
390	20231011	23800	23050	24000	22900	26285	621569600	00	0.00	N	2	650
391	20231010	23150	22700	23500	22500	29725	687363100	00	0.00	N	2	450
392	20231006	22700	22450	22750	22400	13108	295479800	00	0.00	N	2	300
393	20231005	22400	22750	22750	22350	23009	516745650	00	0.00	N	5	-250
394	20231004	22650	22550	22950	22500	12182	275640100	00	0.00	N	2	100
395	20230927	22550	22500	22700	22450	5182	116803250	00	0.00	N	2	50
396	20230926	22500	22900	22900	22450	12763	288832400	00	0.00	N	5	-100
397	20230925	22600	22650	23000	22450	13828	312478500	00	0.00	N	5	-150
398	20230922	22750	22350	23500	22100	44901	1018134650	00	0.00	N	2	400
399	20230921	22350	22700	22900	22050	39419	878298450	00	0.00	N	5	-350
400	20230920	22700	22850	22900	22500	18810	425522250	00	0.00	N	5	-200
401	20230919	22900	22600	22900	22600	12588	286236550	00	0.00	N	2	100
402	20230918	22800	22800	22900	22400	54874	1236319900	00	0.00	N	5	-150
403	20230915	22950	23600	23600	22750	53523	1225631450	00	0.00	N	5	-800
404	20230914	23750	23000	24350	22800	36686	872157000	00	0.00	N	2	950
405	20230913	22800	22950	23000	22550	29309	664527450	00	0.00	N	5	-150
406	20230912	22950	23200	23250	22800	24215	555316950	00	0.00	N	3	0
407	20230911	22950	23000	23000	22350	38120	861249250	00	0.00	N	2	100
408	20230908	22850	23350	23350	22700	43208	985987650	00	0.00	N	5	-500
409	20230907	23350	23200	23350	22650	27807	638922650	00	0.00	N	2	200
410	20230906	23150	23650	23650	23000	28119	652754150	00	0.00	N	5	-350
411	20230905	23500	24000	24100	23300	28308	666495700	00	0.00	N	5	-500
412	20230904	24000	23950	24200	23700	13499	321997700	00	0.00	N	3	0
413	20230901	24000	24000	24100	23150	41825	994347650	00	0.00	N	3	0
414	20230831	24000	24300	24550	23800	40551	979496700	00	0.00	N	5	-300
415	20230830	24300	24500	24650	24200	19635	477490600	00	0.00	N	5	-300
416	20230829	24600	24800	24900	24250	22920	561430400	00	0.00	N	5	-150
417	20230828	24750	24700	24900	24400	51571	1271980400	00	0.00	N	2	250
418	20230825	24500	24350	24650	24000	35643	863602250	00	0.00	N	5	-150
419	20230824	24650	24400	24950	24350	33748	830209000	00	0.00	N	2	250
420	20230823	24400	24250	24700	24050	39319	959570200	00	0.00	N	2	150
421	20230822	24250	24550	24950	24200	30596	747843100	00	0.00	N	5	-300
422	20230821	24550	24150	24800	23850	52722	1288120500	00	0.00	N	2	700
423	20230818	23850	23350	24350	23300	29007	691325400	00	0.00	N	2	200
424	20230817	23650	23600	23800	23350	18998	447262800	00	0.00	N	5	-150
425	20230816	23800	24350	24400	23600	20957	500189950	00	0.00	N	5	-600
426	20230814	24400	23850	24500	23400	29051	697592250	00	0.00	N	2	550
427	20230811	23850	23900	24100	23700	14232	339473350	00	0.00	N	5	-100
428	20230810	23950	24150	24300	23800	19252	462502300	00	0.00	N	5	-350
429	20230809	24300	24300	24750	24200	22901	558801750	00	0.00	N	5	-200
430	20230808	24500	23900	24950	23800	67639	1666515550	00	0.00	N	2	400
431	20230807	24100	23150	24350	23000	54160	1274567000	00	0.00	N	2	700
432	20230804	23400	23600	23600	22700	36395	836578850	00	0.00	N	2	150
433	20230803	23250	22800	23500	22700	27340	633729000	00	0.00	N	2	450
434	20230802	22800	22850	23050	22350	20450	463131900	00	0.00	N	5	-200
435	20230801	23000	22750	23000	22550	14360	326432650	00	0.00	N	2	200
436	20230731	22800	23000	23100	22300	27170	612816350	00	0.00	N	2	50
437	20230728	22750	23200	23400	22550	24256	554651950	00	0.00	N	5	-150
438	20230727	22900	23800	24200	22500	73786	1707780000	00	0.00	N	5	-1800
439	20230726	24700	23750	24700	21450	107198	2505289600	00	0.00	N	2	850
440	20230725	23850	24600	25150	23650	43024	1037578850	00	0.00	N	5	-750
441	20230724	24600	24450	24600	23550	45177	1088269150	00	0.00	N	2	150
442	20230721	24450	24500	24900	24000	42207	1028867700	00	0.00	N	5	-350
443	20230720	24800	25400	25450	24350	60125	1491692650	00	0.00	N	5	-450
444	20230719	25250	24200	25600	24200	109552	2740214800	00	0.00	N	2	900
445	20230718	24350	24300	24750	23950	93522	2278578800	00	0.00	N	2	150
446	20230717	24200	24000	24350	23550	48210	1156901450	00	0.00	N	2	350
447	20230714	23850	23900	24350	23650	62911	1507977500	00	0.00	N	3	0
448	20230713	23850	23500	23900	22700	98147	2305585850	00	0.00	N	2	550
449	20230712	23300	21750	23500	21700	129095	2943471850	00	0.00	N	2	1800
450	20230711	21500	20550	21650	20550	42284	888721100	00	0.00	N	2	1050
451	20230710	20450	20200	20850	20000	18645	382043900	00	0.00	N	2	50
452	20230707	20400	20000	20750	20000	72190	1457528850	00	0.00	N	2	350
453	20230706	20050	20600	20700	19950	18239	367686330	00	0.00	N	5	-250
454	20230705	20300	20900	21050	20200	27819	568861950	00	0.00	N	5	-600
455	20230704	20900	21500	21500	20700	21321	446809050	00	0.00	N	5	-300
456	20230703	21200	20700	21600	20700	39965	852198300	00	0.00	N	2	550
457	20230630	20650	20800	20800	20400	12833	264559450	00	0.00	N	2	100
458	20230629	20550	21300	21300	20500	18721	387266250	00	0.00	N	5	-550
459	20230628	21100	21150	21300	20850	11317	238383500	00	0.00	N	2	50
460	20230627	21050	21400	21450	20800	31078	653861950	00	0.00	N	5	-450
461	20230626	21500	21700	21900	21100	28946	622222050	00	0.00	N	3	0
462	20230623	21500	20500	22050	20500	56534	1213486650	00	0.00	N	2	600
463	20230622	20900	20600	21200	20450	21833	454428900	00	0.00	N	2	300
464	20230621	20600	21050	21050	20500	12643	262204750	00	0.00	N	5	-200
465	20230620	20800	20750	20850	20300	12279	252819700	00	0.00	N	3	0
466	20230619	20800	20800	20950	20450	10794	222576800	00	0.00	N	3	0
467	20230616	20800	21200	21350	20750	24035	502883450	00	0.00	N	5	-400
468	20230615	21200	20700	21250	20150	31318	647528750	00	0.00	N	2	500
469	20230614	20700	21000	21300	19200	130887	2674687500	00	0.00	N	5	-600
470	20230613	21300	21850	22050	21150	42682	918433100	00	0.00	N	5	-700
471	20230612	22000	21400	22300	21400	33197	727103050	00	0.00	N	2	750
472	20230609	21250	22000	22000	21200	28022	601245100	00	0.00	N	5	-500
473	20230608	21750	22750	22750	21300	44094	964804950	00	0.00	N	5	-750
474	20230607	22500	22900	23150	22350	47640	1085497950	00	0.00	N	5	-300
475	20230605	22800	21450	23450	21250	109116	2456099750	00	0.00	N	2	1300
476	20230602	21500	20100	21700	20050	57298	1205526850	00	0.00	N	2	1400
477	20230601	20100	19980	20250	19940	16048	321780810	00	0.00	N	2	120
478	20230531	19980	20400	20600	19840	51256	1033332690	00	0.00	N	5	-320
479	20230530	20300	20400	20600	20000	32286	657708700	00	0.00	N	2	150
480	20230526	20150	19860	20150	19750	21709	433857140	00	0.00	N	2	290
481	20230525	19860	20100	20300	19740	27557	548690810	00	0.00	N	5	-240
482	20230524	20100	19860	20450	19800	39492	798848610	00	0.00	N	2	50
483	20230523	20050	19400	20050	19350	44944	888304490	00	0.00	N	2	650
484	20230522	19400	19150	19410	18950	32457	623132930	00	0.00	N	2	220
485	20230519	19180	18730	19610	18570	77349	1486913960	00	0.00	N	2	450
486	20230518	18730	18400	19150	18350	46478	871651260	00	0.00	N	2	330
487	20230517	18400	18210	21200	18030	401641	7898428850	00	0.00	N	2	220
488	20230516	18180	18260	18400	17950	15839	285530590	00	0.00	N	2	130
489	20230515	18050	18010	18140	17900	20306	365225890	00	0.00	N	5	-120
490	20230512	18170	18070	18180	17880	16070	289355230	00	0.00	N	2	80
491	20230511	18090	18170	18200	18010	9492	171967690	00	0.00	N	2	90
492	20230510	18000	17860	18120	17750	14161	252708480	00	0.00	N	2	140
493	20230509	17860	18240	18240	17730	21244	378831800	00	0.00	N	5	-210
494	20230508	18070	17920	18170	17920	10502	189441010	00	0.00	N	2	10
495	20230504	18060	18340	18490	17900	26932	484732780	00	0.00	N	5	-360
496	20230503	18420	18140	18740	18140	24425	449947660	00	0.00	N	2	100
497	20230502	18320	18370	18460	18090	20846	379976100	00	0.00	N	5	-50
498	20230428	18370	18440	18540	18000	36863	673965420	00	0.00	N	2	270
499	20230427	18100	18000	18260	17940	16353	294938480	00	0.00	N	5	-70
500	20230426	18170	18200	18450	17970	23410	425181200	00	0.00	N	5	-30
501	20230425	18200	18030	18330	17700	38077	684244500	00	0.00	N	5	-130
502	20230424	18330	18040	18650	18020	34940	640213120	00	0.00	N	2	290
503	20230421	18040	17900	18400	17820	39852	718387160	00	0.00	N	2	40
504	20230420	18000	17860	18130	17770	20936	375044840	00	0.00	N	2	140
505	20230419	17860	18000	18000	17650	31261	556871120	00	0.00	N	5	-140
506	20230418	18000	18480	18480	17300	45013	798593400	00	0.00	N	2	30
507	20230417	17970	18000	18190	17650	142744	2547471490	00	0.00	N	5	-30
508	20230414	18000	17340	18180	17340	60545	1080705300	00	0.00	N	2	700
509	20230413	17300	18050	18100	17220	69227	1208838990	00	0.00	N	5	-990
510	20230412	18290	18630	18670	18130	53782	984609700	00	0.00	N	5	-380
511	20230411	18670	18620	19000	18210	88508	1642479570	00	0.00	N	2	70
512	20230410	18600	19300	19300	17830	149189	2772445540	00	0.00	N	2	170
513	20230407	18430	16690	18430	16650	182416	3250762380	00	0.00	N	2	1830
514	20230406	16600	16600	16690	16140	47198	771572760	00	0.00	N	3	0
515	20230405	16600	15890	16800	15890	82616	1357863540	00	0.00	N	2	710
516	20230404	15890	15480	15920	15330	56915	893133240	00	0.00	N	2	390
517	20230403	15500	15500	15660	15140	161660	2456241900	00	0.00	N	2	200
518	20230331	15300	15980	15980	15000	55786	851767350	00	0.00	N	5	-250
519	20230330	15550	15340	16020	15330	65450	1025847340	00	0.00	N	2	230
520	20230329	15320	15190	15350	14980	49420	746310530	00	0.00	N	2	210
521	20230328	15110	14990	15110	14890	51051	765925310	00	0.00	N	2	80
522	20230327	15030	15440	15440	14950	62615	945118300	00	0.00	N	5	-410
523	20230324	15440	16300	16790	15260	164617	2609798280	00	0.00	N	5	-790
524	20230323	16230	15260	16590	15180	355029	5736160280	00	0.00	N	2	980
525	20230322	15250	14960	15250	14810	52442	790387290	00	0.00	N	2	300
526	20230321	14950	15000	15300	14790	26251	390466780	00	0.00	N	5	-40
527	20230320	14990	14900	15070	14610	40261	598241550	00	0.00	N	2	90
528	20230317	14900	15040	15200	14800	54471	813979470	00	0.00	N	5	-220
529	20230316	15120	15170	15300	15010	35553	537123920	00	0.00	N	5	-160
530	20230315	15280	14750	15750	14710	79488	1220863940	00	0.00	N	2	580
531	20230314	14700	14600	14700	14250	72001	1038501350	00	0.00	N	5	-50
532	20230313	14750	14900	14970	14380	74312	1083219080	00	0.00	N	5	-250
533	20230310	15000	15090	15090	14800	31578	473214840	00	0.00	N	5	-70
534	20230309	15070	15100	15400	15010	59568	899663420	00	0.00	N	5	-30
535	20230308	15100	15050	15150	15030	60152	907419930	00	0.00	N	3	0
536	20230307	15100	15280	15280	15010	42077	634997880	00	0.00	N	5	-180
537	20230306	15280	15180	15290	15000	36067	545139700	00	0.00	N	2	100
538	20230303	15180	15640	15640	15070	60848	922673760	00	0.00	N	5	-240
539	20230302	15420	15310	15590	15180	57213	882234820	00	0.00	N	2	100
540	20230228	15320	15300	15700	15270	58347	903497110	00	0.00	N	2	50
541	20230227	15270	14940	15340	14750	79883	1207053570	00	0.00	N	2	330
542	20230224	14940	15190	15190	14730	42260	627658360	00	0.00	N	5	-20
543	20230223	14960	15110	15190	14750	44406	661740670	00	0.00	N	5	-40
544	20230222	15000	15390	15390	14930	89836	1354479710	00	0.00	N	5	-250
545	20230221	15250	15280	15430	15090	74938	1146056910	00	0.00	N	2	120
546	20230220	15130	14830	15270	14820	91597	1387619320	00	0.00	N	2	320
547	20230217	14810	14880	14930	14550	56736	838509010	00	0.00	N	5	-60
548	20230216	14870	14660	15100	14660	54171	803685070	00	0.00	N	2	210
549	20230215	14660	14840	14840	14570	54416	798122550	00	0.00	N	5	-10
550	20230214	14670	14500	14840	14500	38649	567602220	00	0.00	N	2	90
551	20230213	14580	14450	14860	14400	55666	810960550	00	0.00	N	5	-70
552	20230210	14650	15030	15030	14620	78650	1160153830	00	0.00	N	5	-380
553	20230209	15030	15200	15380	15010	79204	1195736550	00	0.00	N	5	-320
554	20230208	15350	15440	15450	15260	69320	1063167810	00	0.00	N	2	10
555	20230207	15340	15000	15500	15000	122907	1882257170	00	0.00	N	2	150
556	20230206	15190	15210	15330	14950	132894	2010956030	00	0.00	N	2	100
557	20230203	15090	15130	15230	14710	164925	2467830440	00	0.00	N	2	40
558	20230202	15050	14450	15160	14410	231970	3449599100	00	0.00	N	2	610
559	20230201	14440	14490	14640	14370	168293	2440763510	00	0.00	N	2	50
560	20230131	14390	14950	14950	14260	314127	4544132220	00	0.00	N	5	-630
561	20230130	15020	15460	15520	14950	313208	4735986200	00	0.00	N	5	-370
562	20230127	15390	14750	16950	13730	2895705	43807700890	00	0.00	N	5	-4210
563	20230126	19600	18980	19890	18800	85204	1651667900	00	0.00	N	2	630
564	20230125	18970	18750	19000	18500	43685	818948800	00	0.00	N	2	520
565	20230120	18450	19100	19100	18400	40559	753649400	00	0.00	N	5	-550
566	20230119	19000	19100	19300	18700	66250	1252392650	00	0.00	N	3	0
567	20230118	19000	18000	19500	18000	254323	4753681050	00	0.00	N	2	1500
568	20230117	17500	18150	18250	16800	105218	1852021600	00	0.00	N	5	-600
569	20230116	18100	18500	18550	17950	166771	3055685800	00	0.00	N	5	-400
570	20230113	18500	18850	18950	18400	86032	1597224700	00	0.00	N	5	-400
571	20230112	18900	19050	19150	18600	54340	1023554250	00	0.00	N	5	-150
572	20230111	19050	19100	19400	18850	66361	1269049650	00	0.00	N	2	50
573	20230110	19000	20300	20300	18750	195033	3768757050	00	0.00	N	5	-1250
574	20230109	20250	20700	21250	20100	182793	3760175300	00	0.00	N	5	-2000
575	20230106	22250	22400	22600	21850	84127	1749588950	00	0.00	N	5	-100
576	20230105	22350	22550	22550	22200	19380	431119150	00	0.00	N	3	0
577	20230104	22350	22300	22550	22200	25024	557404700	00	0.00	N	5	-200
578	20230103	22550	22450	22850	22100	50394	1121894550	00	0.00	N	2	200
579	20230102	22350	23100	23350	21000	182115	4048615050	00	0.00	N	5	-1850
580	20221229	24200	24100	24500	23950	84771	2055086950	00	0.00	N	2	100
581	20221228	24100	23650	24400	23600	204518	4920705150	02	0.00	N	2	800
582	20221227	23300	22900	23900	22900	119076	2770997450	00	0.00	N	2	400
583	20221226	22900	23000	23600	22800	185455	4268762050	00	0.00	N	5	-550
584	20221223	23450	24000	24000	23150	50991	1198976750	00	0.00	N	5	-550
585	20221222	24000	24100	24100	23800	7673	183434400	00	0.00	N	2	150
586	20221221	23850	24150	24400	23850	16386	393727400	00	0.00	N	5	-250
587	20221220	24100	24400	24400	24000	9725	234520400	00	0.00	N	5	-50
588	20221219	24150	24000	24500	23900	17019	411035250	00	0.00	N	3	0
589	20221216	24150	24150	24400	23850	20790	500059500	00	0.00	N	5	-100
590	20221215	24250	23400	24500	23100	35976	856185550	00	0.00	N	2	800
591	20221214	23450	23400	23700	23150	13214	308315850	00	0.00	N	5	-100
592	20221213	23550	23700	23700	23250	8478	198407350	00	0.00	N	2	100
593	20221212	23450	23550	23800	23300	12757	298858450	00	0.00	N	5	-150
594	20221209	23600	23600	23700	23350	5432	127779450	00	0.00	N	2	100
595	20221208	23500	23800	23800	23350	6284	148061350	00	0.00	N	5	-250
596	20221207	23750	24000	24150	23400	6985	164754200	00	0.00	N	5	-100
597	20221206	23850	23550	24400	23200	26290	628447900	00	0.00	N	2	300
598	20221205	23550	22950	23600	22900	27859	645431700	00	0.00	N	2	600
599	20221202	22950	22900	23150	22750	20122	459868050	00	0.00	N	5	-100
600	20221201	23050	23200	23300	22900	12730	293222250	00	0.00	N	5	-100
601	20221130	23150	22750	23250	22700	14058	323039950	00	0.00	N	2	400
602	20221129	22750	22800	23000	22650	11971	272338900	00	0.00	N	5	-50
603	20221128	22800	23200	23200	22600	19582	446581600	00	0.00	N	5	-400
604	20221125	23200	23450	23450	22800	27283	626113800	00	0.00	N	5	-200
605	20221124	23400	23350	23800	22900	25190	581006400	00	0.00	N	2	50
606	20221123	23350	23650	23800	23150	14394	336029850	00	0.00	N	5	-250
607	20221122	23600	23700	23900	22900	32523	754225350	00	0.00	N	5	-150
608	20221121	23750	23800	24250	23700	10267	243983550	00	0.00	N	5	-50
609	20221118	23800	24350	24350	23750	24897	595544950	00	0.00	N	5	-500
610	20221117	24300	24400	24400	24100	9456	228520700	00	0.00	N	2	100
611	20221116	24200	24150	24550	24150	9100	221020950	00	0.00	N	5	-50
612	20221115	24250	24350	24500	24150	8895	215794400	00	0.00	N	2	50
613	20221114	24200	24250	24600	23900	24281	588221300	00	0.00	N	2	100
614	20221111	24100	24600	24650	24100	18571	450841650	00	0.00	N	5	-300
615	20221110	24400	24250	24450	24050	9737	236368000	00	0.00	N	2	100
616	20221109	24300	24250	24400	24000	15411	373160100	00	0.00	N	3	0
617	20221108	24300	24600	24600	24000	22517	543695700	00	0.00	N	5	-150
618	20221107	24450	24600	24600	24200	11490	279780950	00	0.00	N	5	-50
619	20221104	24500	25100	25100	24300	13693	335632000	00	0.00	N	5	-250
620	20221103	24750	24950	25650	24550	30071	751004000	00	0.00	N	2	100
621	20221102	24650	24800	24950	24550	10316	255574100	00	0.00	N	5	-300
622	20221101	24950	24950	25250	24450	21256	524935550	00	0.00	N	3	0
623	20221031	24950	23900	25050	23700	42772	1049819250	00	0.00	N	2	1000
624	20221028	23950	23900	23950	23650	6503	154909200	00	0.00	N	2	50
625	20221027	23900	23900	24300	23400	15303	363976100	00	0.00	N	2	300
626	20221026	23600	24000	24000	23600	7247	172042400	00	0.00	N	5	-350
627	20221025	23950	23700	23950	23450	8879	209617000	00	0.00	N	2	250
628	20221024	23700	23650	24000	23650	8227	195285650	00	0.00	N	2	50
629	20221021	23650	23950	23950	23450	6996	165201950	00	0.00	N	5	-300
630	20221020	23950	24250	24250	23350	16593	390429450	00	0.00	N	3	0
631	20221019	23950	24200	24400	23900	9249	222833400	00	0.00	N	5	-250
632	20221018	24200	23850	24550	23850	20267	488990750	00	0.00	N	2	350
633	20221017	23850	24000	24050	23000	68205	1623850700	00	0.00	N	5	-300
634	20221014	24150	24500	24500	23850	12457	300512000	00	0.00	N	5	-100
635	20221013	24250	24900	24900	24100	16516	401256150	00	0.00	N	5	-550
636	20221012	24800	24750	24850	24450	12226	300422400	00	0.00	N	5	-50
637	20221011	24850	25200	25200	24400	26229	644587900	00	0.00	N	5	-350
638	20221007	25200	25150	25400	25000	16372	412502700	00	0.00	N	5	-50
639	20221006	25250	25250	25500	24850	20638	521751800	00	0.00	N	2	150
640	20221005	25100	24600	25200	24450	17105	424856300	00	0.00	N	2	500
641	20221004	24600	24600	24800	24000	23733	578880450	00	0.00	N	2	300
642	20220930	24300	24350	24900	23850	18688	453313750	00	0.00	N	5	-300
643	20220929	24600	24850	25250	24150	40053	982142050	00	0.00	N	5	-200
644	20220928	24800	25900	26400	24300	81204	2073217600	00	0.00	N	5	-600
645	20220927	25400	24350	25450	24300	33797	840935350	00	0.00	N	2	1050
646	20220926	24350	24800	25200	24200	58128	1429453950	00	0.00	N	5	-600
647	20220923	24950	25350	25600	24800	36641	917954750	00	0.00	N	5	-750
648	20220922	25700	24900	26200	24850	41610	1047239550	00	0.00	N	2	450
649	20220921	25250	25300	25600	25000	13518	340651350	00	0.00	N	5	-50
650	20220920	25300	25300	25700	25200	10498	266319650	00	0.00	N	3	0
651	20220919	25300	26400	26400	25000	56039	1443038950	00	0.00	N	5	-650
652	20220916	25950	25900	26500	25750	32792	856965350	00	0.00	N	5	-50
653	20220915	26000	26100	26350	25550	46524	1206054450	00	0.00	N	5	-100
654	20220914	26100	25100	26200	24800	55216	1417672400	00	0.00	N	2	700
655	20220913	25400	24500	25400	24350	80734	2022971200	00	0.00	N	2	1000
656	20220908	24400	24000	24700	23900	28543	695520500	00	0.00	N	2	400
657	20220907	24000	24250	24250	23750	18470	442692450	00	0.00	N	5	-250
658	20220906	24250	23300	24300	23300	16883	403101200	00	0.00	N	2	750
659	20220905	23500	24100	24100	23100	64915	1532497700	00	0.00	N	5	-650
660	20220902	24150	24300	24350	24000	11354	274179500	00	0.00	N	5	-150
661	20220901	24300	24350	24600	24050	31576	767810600	00	0.00	N	2	50
662	20220831	24250	23650	24350	23300	27747	660271100	00	0.00	N	2	800
663	20220830	23450	23350	23550	23250	16285	380721500	00	0.00	N	2	100
664	20220829	23350	23450	23450	22950	19183	445812550	00	0.00	N	5	-350
665	20220826	23700	23300	24200	23300	41978	998673100	00	0.00	N	2	500
666	20220825	23200	22950	23400	22750	16253	374256900	00	0.00	N	2	400
667	20220824	22800	23000	23000	22750	9423	215118350	00	0.00	N	5	-200
668	20220823	23000	22900	23000	22600	10768	244508200	00	0.00	N	2	50
669	20220822	22950	23000	23000	22700	16447	375710550	00	0.00	N	3	0
670	20220819	22950	23100	23100	22750	77372	1775504400	00	0.00	N	3	0
671	20220818	22950	23100	23250	22800	19343	444002250	00	0.00	N	5	-150
672	20220817	23100	23400	23500	22900	33890	784429150	00	0.00	N	5	-500
673	20220816	23600	23750	23800	23400	6469	152149000	00	0.00	N	5	-100
674	20220812	23700	23950	23950	23450	9977	235721600	00	0.00	N	5	-100
675	20220811	23800	24100	24100	23400	6538	154746000	00	0.00	N	2	50
676	20220810	23750	23900	23900	23300	19005	445857150	00	0.00	N	3	0
677	20220809	23750	24000	24000	23600	4196	99478200	00	0.00	N	2	150
678	20220808	23600	23850	23850	23600	7212	170832200	00	0.00	N	5	-250
679	20220805	23850	23800	23950	23550	8128	192938750	00	0.00	N	5	-150
680	20220804	24000	23600	24150	23250	8684	205917200	00	0.00	N	2	500
681	20220803	23500	23350	23650	23250	5867	137402400	00	0.00	N	2	50
682	20220802	23450	23650	23650	22850	18448	427845750	00	0.00	N	5	-200
683	20220801	23650	23700	23900	23400	11425	269169000	00	0.00	N	5	-50
684	20220729	23700	23750	23900	23500	75346	1771826950	00	0.00	N	5	-50
685	20220728	23750	23850	23850	23550	8684	205806100	00	0.00	N	5	-50
686	20220727	23800	24000	24750	23500	28249	676989900	00	0.00	N	2	100
687	20220726	23700	24000	24000	23550	10556	249240700	00	0.00	N	5	-200
688	20220725	23900	23950	24250	23750	7935	190004600	00	0.00	N	2	150
689	20220722	23750	23850	24000	23550	13016	308897900	00	0.00	N	5	-100
690	20220721	23850	23800	23900	23400	8315	197083650	00	0.00	N	2	150
691	20220720	23700	24000	24300	23600	13412	320825650	00	0.00	N	5	-300
692	20220719	24000	23650	24200	23450	9242	220472150	00	0.00	N	2	300
693	20220718	23700	22650	24200	22600	36093	857179750	00	0.00	N	2	1050
694	20220715	22650	22400	22850	22100	8113	181370600	00	0.00	N	3	0
695	20220714	22650	22350	22850	22150	17387	393631700	00	0.00	N	2	500
696	20220713	22150	22350	22350	22050	1400	31042700	00	0.00	N	3	0
697	20220712	22150	22350	22450	21900	6329	140020250	00	0.00	N	5	-50
698	20220711	22200	22150	22400	22000	17744	392823900	00	0.00	N	2	150
699	20220708	22050	22250	22600	22000	12311	273350450	00	0.00	N	5	-450
700	20220707	22500	22600	22800	22250	6231	140584600	00	0.00	N	2	50
701	20220706	22450	22500	22750	21950	8937	199455500	00	0.00	N	2	250
702	20220705	22200	21650	22650	21600	14259	312779150	00	0.00	N	2	600
703	20220704	21600	22350	22350	20800	13135	283376900	00	0.00	N	5	-600
704	20220701	22200	22200	22950	21850	16220	360642100	00	0.00	N	5	-500
705	20220630	22700	22150	22850	20900	19991	437645350	00	0.00	N	2	550
706	20220629	22150	22250	22250	21700	10657	233778250	00	0.00	N	5	-100
707	20220628	22250	22350	22600	22000	5912	130999650	00	0.00	N	5	-100
708	20220627	22350	22050	22550	21850	5374	118987900	00	0.00	N	2	400
709	20220624	21950	21750	22200	21500	22924	502555300	00	0.00	N	2	250
710	20220623	21700	21850	22300	21300	18420	399741550	00	0.00	N	5	-150
711	20220622	21850	22700	22700	21650	15418	336972000	00	0.00	N	5	-450
712	20220621	22300	21900	22500	21650	8040	177607750	00	0.00	N	2	450
713	20220620	21850	22750	22750	20800	2335505	49391997600	00	0.00	N	5	-350
714	20220617	22200	22750	22750	22200	174150	3913019100	00	0.00	N	5	-700
715	20220616	22900	23450	23800	22900	11923	277300950	00	0.00	N	5	-300
716	20220615	23200	23200	23450	21800	39957	897380850	00	0.00	N	3	0
717	20220614	23200	23500	23500	22900	26117	601893100	00	0.00	N	5	-300
718	20220613	23500	23850	24050	23450	29072	688811500	00	0.00	N	5	-600
719	20220610	24100	24100	25000	23500	33895	817709400	00	0.00	N	3	0
720	20220609	24100	24250	24250	23900	6896	165497200	00	0.00	N	5	-100
721	20220608	24200	24250	24600	24000	4671	113158450	00	0.00	N	5	-100
722	20220607	24300	23900	24500	23900	15432	374962550	00	0.00	N	2	350
723	20220603	23950	23750	24200	23750	9337	223914100	00	0.00	N	2	250
724	20220602	23700	23900	24000	23550	8006	190429600	00	0.00	N	5	-200
725	20220531	23900	23700	23900	23350	55377	1303541700	00	0.00	N	5	-100
726	20220530	24000	23850	24000	23600	21746	516017600	00	0.00	N	2	300
727	20220527	23700	23350	23700	23250	20026	466907600	00	0.00	N	2	500
728	20220526	23200	23600	23950	23200	33592	789142550	00	0.00	N	5	-350
729	20220525	23550	23550	24100	23500	22551	533347750	00	0.00	N	2	50
730	20220524	23500	23900	23900	23500	19725	466802150	00	0.00	N	5	-400
731	20220523	23900	23700	23900	23600	16146	382852250	00	0.00	N	3	0
732	20220520	23900	23900	23900	23450	14613	345599200	00	0.00	N	2	250
733	20220519	23650	23850	23950	23400	21190	498993900	00	0.00	N	5	-300
734	20220518	23950	24000	24050	23700	16343	389899100	00	0.00	N	2	50
735	20220517	23900	24000	24000	23700	19202	457107550	00	0.00	N	5	-100
736	20220516	24000	24250	24250	23800	12320	295049000	00	0.00	N	5	-250