KissMeData/104830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	19420	19150	19420	19130	30193	581627750	00	0.00	N	2	500
3	20250422	18920	18950	19030	18820	15476	292864125	00	0.00	N	5	-160
4	20250421	19080	18770	19350	18710	21037	401330555	00	0.00	N	2	150
5	20250418	18930	18900	18940	18690	16264	305448705	00	0.00	N	2	30
6	20250417	18900	18460	18980	18460	36315	682431450	00	0.00	N	2	230
7	20250416	18670	19300	19300	18520	59000	1112587620	00	0.00	N	5	-650
8	20250415	19320	19000	19470	18930	24710	475891335	00	0.00	N	2	220
9	20250414	19100	19180	19230	18950	29171	555601595	00	0.00	N	2	80
10	20250411	19020	18560	19020	18350	36792	683922120	00	0.00	N	2	230
11	20250410	18790	19370	19370	18300	61100	1139521980	00	0.00	N	2	1080
12	20250409	17710	17480	17790	17420	78152	1382720260	00	0.00	N	5	-40
13	20250408	17750	19090	19090	17600	43773	789737395	00	0.00	N	5	-230
14	20250407	17980	18100	18640	17850	65326	1185870510	00	0.00	N	5	-900
15	20250404	18880	18900	19630	18560	62228	1177937245	00	0.00	N	5	-430
16	20250403	19310	19290	19500	19000	47939	921487770	00	0.00	N	5	-360
17	20250402	19670	20100	20150	19540	28439	558864390	00	0.00	N	5	-230
18	20250401	19900	19670	20050	19360	35091	694270535	00	0.00	N	2	600
19	20250331	19300	19590	19730	19250	58644	1138647445	00	0.00	N	5	-620
20	20250328	19920	20350	20450	19800	52260	1040846955	00	0.00	N	5	-430
21	20250327	20350	20250	20600	20150	68059	1386719450	00	0.00	N	5	-400
22	20250326	20750	20450	20900	20200	41134	847752175	00	0.00	N	2	350
23	20250325	20400	21600	21725	20300	123806	2575392875	00	0.00	N	5	-1100
24	20250324	21500	21900	22000	21300	116730	2516340075	00	0.00	N	5	-650
25	20250321	22150	22000	22700	21800	205998	4569234625	00	0.00	N	3	0
26	20250320	22150	22400	22700	21950	199614	4444664400	00	0.00	N	2	150
27	20250319	22000	21650	22500	21600	288194	6352425550	00	0.00	N	2	1150
28	20250318	20850	21850	21900	20700	101008	2127490750	00	0.00	N	5	-800
29	20250317	21650	21550	22100	21000	187395	4044229300	00	0.00	N	2	450
30	20250314	21200	19660	21300	19660	255119	5309412330	00	0.00	N	2	1540
31	20250313	19660	19920	20150	19470	142749	2827456445	00	0.00	N	5	-50
32	20250312	19710	19570	19800	19420	72422	1427660025	00	0.00	N	2	140
33	20250311	19570	19000	19620	18530	61204	1176977570	00	0.00	N	2	190
34	20250310	19380	19300	19690	19260	46609	905788165	00	0.00	N	5	-30
35	20250307	19410	19250	19900	19220	90476	1760288400	00	0.00	N	2	70
36	20250306	19340	20000	20000	19220	83640	1626691540	00	0.00	N	5	-580
37	20250305	19920	19980	20300	19720	66749	1327503680	00	0.00	N	2	170
38	20250304	19750	20650	20650	19500	123536	2451915420	00	0.00	N	5	-1050
39	20250228	20800	20550	21200	20200	153989	3189793350	00	0.00	N	5	-450
40	20250227	21250	22150	22250	21200	89482	1941435000	00	0.00	N	5	-650
41	20250226	21900	21250	22000	21050	121593	2621320850	00	0.00	N	2	400
42	20250225	21500	21600	22000	21250	137588	2986765700	00	0.00	N	5	-400
43	20250224	21900	21800	22500	21650	200211	4398309250	00	0.00	N	5	-750
44	20250221	22650	21850	23850	21600	446483	10131732050	00	0.00	N	2	750
45	20250220	21900	22800	22900	21900	203348	4535584450	00	0.00	N	5	-1000
46	20250219	22900	20350	23250	20350	854197	19100941450	00	0.00	N	2	2600
47	20250218	20300	20450	20550	19960	124028	2510356910	00	0.00	N	5	-100
48	20250217	20400	19620	20950	19420	271167	5435524480	00	0.00	N	2	1070
49	20250214	19330	19220	19510	18890	76520	1473985880	00	0.00	N	2	190
50	20250213	19140	19190	19380	18980	56298	1080212420	00	0.00	N	2	190
51	20250212	18950	19300	19640	18860	56121	1070660040	00	0.00	N	5	-240
52	20250211	19190	19400	19760	18870	122457	2368396860	00	0.00	N	5	-120
53	20250210	19310	18600	19400	17950	97014	1822610930	00	0.00	N	2	660
54	20250207	18650	17990	18750	17800	77086	1421938890	00	0.00	N	2	650
55	20250206	18000	17850	18030	17610	24388	434891790	00	0.00	N	2	330
56	20250205	17670	17600	18010	17600	28658	509726090	00	0.00	N	2	80
57	20250204	17590	17850	18200	17560	61158	1085468570	00	0.00	N	5	-260
58	20250203	17850	17900	17900	17360	49360	869763700	00	0.00	N	5	-150
59	20250131	18000	18200	18280	17500	73379	1304133440	00	0.00	N	5	-450
60	20250124	18450	18580	18840	18360	45401	843199200	00	0.00	N	3	0
61	20250123	18450	19200	19200	18390	39527	731416670	00	0.00	N	5	-620
62	20250122	19070	19050	19200	18650	36243	685499060	00	0.00	N	2	50
63	20250121	19020	18900	19360	18780	63505	1209847010	00	0.00	N	2	170
64	20250120	18850	18460	18860	18220	39513	735836230	00	0.00	N	2	480
65	20250117	18370	18200	18390	18070	18449	337196760	00	0.00	N	2	150
66	20250116	18220	18230	18650	18150	20304	371118680	00	0.00	N	2	180
67	20250115	18040	18280	18470	17960	12919	234637320	00	0.00	N	5	-100
68	20250114	18140	17920	18220	17760	17873	320859840	00	0.00	N	2	290
69	20250113	17850	18050	18180	17790	30801	553477280	00	0.00	N	5	-410
70	20250110	18260	18570	18570	18130	33981	621707470	00	0.00	N	5	-170
71	20250109	18430	18930	19250	18430	52494	985448670	00	0.00	N	5	-500
72	20250108	18930	18200	19050	18000	79056	1477741490	00	0.00	N	2	690
73	20250107	18240	18530	18710	18200	41766	770714640	00	0.00	N	5	-220
74	20250106	18460	17780	18660	17760	43740	804473170	00	0.00	N	2	730
75	20250103	17730	17450	17890	17230	40825	722960420	00	0.00	N	2	290
76	20250102	17440	17440	17470	17080	32885	569723630	00	0.00	N	2	200
77	20241230	17240	17150	17530	17020	12377	213634080	00	0.00	N	5	-80
78	20241227	17320	17200	17590	17120	32803	568115570	02	0.00	N	2	10
79	20241226	17310	17680	17690	17290	32242	560379180	00	0.00	N	5	-400
80	20241224	17710	17890	18000	17650	23549	419157960	00	0.00	N	5	-130
81	20241223	17840	17430	17920	17300	47093	832248280	00	0.00	N	2	410
82	20241220	17430	17560	17590	17210	48485	840349000	00	0.00	N	5	-130
83	20241219	17560	18010	18010	17460	81995	1443730430	00	0.00	N	5	-710
84	20241218	18270	18300	18300	17760	49832	897596190	00	0.00	N	5	-30
85	20241217	18300	18370	18440	18160	37887	692144040	00	0.00	N	5	-80
86	20241216	18380	18500	18790	18330	35461	655184940	00	0.00	N	2	100
87	20241213	18280	18530	18850	18160	74591	1380811730	00	0.00	N	5	-280
88	20241212	18560	17510	18860	17490	157423	2893464670	00	0.00	N	2	1080
89	20241211	17480	17110	17580	17090	30843	538605120	00	0.00	N	2	360
90	20241210	17120	16470	17330	16470	55218	942483800	00	0.00	N	2	650
91	20241209	16470	17000	17000	16450	51527	859111720	00	0.00	N	5	-810
92	20241206	17280	17510	17570	16790	61718	1058668520	00	0.00	N	5	-300
93	20241205	17580	17240	17640	16960	51583	898479610	00	0.00	N	2	370
94	20241204	17210	17120	17470	17000	46386	797059620	00	0.00	N	5	-330
95	20241203	17540	16750	17540	16750	53593	931916470	00	0.00	N	2	640
96	20241202	16900	16990	17080	16720	53221	897922270	00	0.00	N	2	20
97	20241129	16880	17460	17460	16830	77576	1320089820	00	0.00	N	5	-580
98	20241128	17460	17600	17600	17380	35458	618765500	00	0.00	N	5	-140
99	20241127	17600	18030	18050	17500	74301	1309800170	00	0.00	N	5	-590
100	20241126	18190	18140	18190	17880	38926	702009140	00	0.00	N	2	30
101	20241125	18160	17850	18400	17730	45496	821316020	00	0.00	N	2	430
102	20241122	17730	17390	17870	17380	39778	704880350	00	0.00	N	2	360
103	20241121	17370	17500	17580	17270	83332	1450103050	00	0.00	N	5	-180
104	20241120	17550	17950	17950	17530	68413	1205001440	00	0.00	N	5	-300
105	20241119	17850	18330	18340	17730	66283	1183474210	00	0.00	N	5	-350
106	20241118	18200	18130	18520	18040	50232	918152450	00	0.00	N	2	70
107	20241115	18130	17360	18190	17320	107187	1914948000	00	0.00	N	2	480
108	20241114	17650	17950	18160	17340	122389	2167633950	00	0.00	N	5	-300
109	20241113	17950	18230	18480	17860	129808	2334807040	00	0.00	N	5	-480
110	20241112	18430	19130	19180	18270	154232	2851991150	00	0.00	N	5	-690
111	20241111	19120	20300	20400	19100	148209	2876780050	00	0.00	N	5	-1280
112	20241108	20400	20600	21100	20300	80841	1663879750	00	0.00	N	5	-150
113	20241107	20550	20900	20900	20250	123052	2519788600	00	0.00	N	5	-350
114	20241106	20900	21100	21800	20650	135805	2871413850	00	0.00	N	5	-100
115	20241105	21000	21050	21450	20950	56866	1205454700	00	0.00	N	3	0
116	20241104	21000	20800	21550	20750	142455	3018937250	00	0.00	N	2	250
117	20241101	20750	21500	22300	20650	134136	2831368550	00	0.00	N	5	-1000
118	20241031	21750	21750	22050	21250	87733	1912647050	00	0.00	N	3	0
119	20241030	21750	21750	22050	21450	35856	779880000	00	0.00	N	3	0
120	20241029	21750	21750	21750	21350	22146	477535200	00	0.00	N	3	0
121	20241028	21750	21300	21900	21150	46970	1017479900	00	0.00	N	2	450
122	20241025	21300	21050	21350	20850	63952	1345558350	00	0.00	N	2	250
123	20241024	21050	21750	21900	20900	51833	1102031350	00	0.00	N	5	-900
124	20241023	21950	21600	22050	21150	51184	1116941500	00	0.00	N	2	450
125	20241022	21500	22150	22150	21250	43553	938605800	00	0.00	N	5	-600
126	20241021	22100	21600	22200	21600	42694	938635850	00	0.00	N	2	400
127	20241018	21700	21900	22050	21450	75442	1635347750	00	0.00	N	5	-300
128	20241017	22000	22700	22800	21700	150491	3308204600	00	0.00	N	5	-550
129	20241016	22550	23300	23650	22350	83513	1899520800	00	0.00	N	5	-1100
130	20241015	23650	24050	24100	23500	20738	490987750	00	0.00	N	5	-200
131	20241014	23850	23450	24050	23450	29570	704191150	00	0.00	N	2	450
132	20241011	23400	23850	24300	23200	81141	1932536700	00	0.00	N	5	-550
133	20241010	23950	24600	24600	23850	36576	880785800	00	0.00	N	5	-400
134	20241008	24350	25300	25450	24250	46489	1143874200	00	0.00	N	5	-1100
135	20241007	25450	25450	25600	24500	86525	2169561600	00	0.00	N	2	150
136	20241004	25300	26150	26150	25300	38195	983002650	00	0.00	N	5	-850
137	20241002	26150	26000	26400	25650	27334	711947950	00	0.00	N	5	-400
138	20240930	26550	26650	26700	26000	30434	799924050	00	0.00	N	5	-150
139	20240927	26700	26800	27100	26500	23216	619776500	00	0.00	N	5	-100
140	20240926	26800	26600	27100	26400	64001	1712241400	00	0.00	N	2	750
141	20240925	26050	25300	26450	25300	65501	1706594500	00	0.00	N	2	250
142	20240924	25800	25400	25850	25100	27570	704652100	00	0.00	N	2	300
143	20240923	25500	25000	25900	24650	59396	1510074250	00	0.00	N	2	500
144	20240920	25000	24700	25100	24700	71460	1779588400	00	0.00	N	2	750
145	20240919	24250	25400	25600	23800	158118	3824252950	00	0.00	N	5	-1400
146	20240913	25650	26050	26150	25100	39729	1010066950	00	0.00	N	5	-600
147	20240912	26250	25600	26350	25450	65467	1691301450	00	0.00	N	2	950
148	20240911	25300	25250	25900	24750	43211	1087234550	00	0.00	N	3	0
149	20240910	25300	25850	26200	25100	52473	1336624100	00	0.00	N	5	-750
150	20240909	26050	25800	26550	25300	58600	1507454300	00	0.00	N	5	-100
151	20240906	26150	26600	27200	26150	27652	730291400	00	0.00	N	5	-650
152	20240905	26800	26900	27500	26500	45441	1219290450	00	0.00	N	5	-100
153	20240904	26900	26550	27050	26200	59293	1570440600	00	0.00	N	5	-800
154	20240903	27700	28700	28700	27650	35969	1006316200	00	0.00	N	5	-1000
155	20240902	28700	28550	28800	28250	14379	409895200	00	0.00	N	3	0
156	20240830	28700	28300	29000	28100	19277	552717400	00	0.00	N	2	750
157	20240829	27950	27400	28250	27400	19402	541978650	00	0.00	N	5	-150
158	20240828	28100	28600	28650	28000	43814	1232642100	00	0.00	N	5	-200
159	20240827	28300	28100	28750	27950	13369	379599200	00	0.00	N	5	-100
160	20240826	28400	28700	29050	28050	23993	680168550	00	0.00	N	5	-350
161	20240823	28750	28500	29300	28150	31753	912604900	00	0.00	N	5	-150
162	20240822	28900	29000	29350	28600	21591	623141950	00	0.00	N	5	-100
163	20240821	29000	29550	30850	28300	89702	2610298850	00	0.00	N	5	-750
164	20240820	29750	29850	30150	29500	15004	446506800	00	0.00	N	2	400
165	20240819	29350	29550	29900	29200	22011	652109500	00	0.00	N	5	-100
166	20240816	29450	30750	30750	28700	81742	2405442150	00	0.00	N	5	-350
167	20240814	29800	29950	30750	29750	62335	1878744650	00	0.00	N	2	300
168	20240813	29500	30500	30500	29350	49684	1474159000	00	0.00	N	5	-700
169	20240812	30200	30100	31150	29850	49829	1507223400	00	0.00	N	5	-200
170	20240809	30400	28750	31750	28750	160863	4885712150	00	0.00	N	2	2400
171	20240808	28000	26250	29300	26050	97477	2705799850	00	0.00	N	2	1500
172	20240807	26500	27000	27550	26500	75072	2032860100	00	0.00	N	5	-550
173	20240806	27050	27100	28500	27000	71917	1976176750	00	0.00	N	2	100
174	20240805	26950	28750	29650	26000	50302	1393042350	00	0.00	N	5	-2700
175	20240802	29650	30700	30950	29450	30661	918978350	00	0.00	N	5	-2000
176	20240801	31650	31750	32450	31550	18679	598296100	00	0.00	N	5	-100
177	20240731	31750	30500	31750	30350	19252	597997950	00	0.00	N	2	1250
178	20240730	30500	30900	31000	30400	9375	286076550	00	0.00	N	5	-500
179	20240729	31000	31300	31300	30600	13990	431389000	00	0.00	N	2	100
180	20240726	30900	31100	31100	30350	12893	396648550	00	0.00	N	2	150
181	20240725	30750	30050	31250	29600	54981	1668177550	00	0.00	N	5	-500
182	20240724	31250	31000	31250	30650	10947	339090650	00	0.00	N	2	200
183	20240723	31050	31300	31700	30700	16216	502204550	00	0.00	N	2	100
184	20240722	30950	31850	32300	30600	26462	817514850	00	0.00	N	5	-900
185	20240719	31850	31900	32200	31250	23862	758287650	00	0.00	N	5	-50
186	20240718	31900	31400	32500	30650	37591	1188427350	00	0.00	N	2	250
187	20240717	31650	32500	32700	31200	38687	1228033550	00	0.00	N	5	-750
188	20240716	32400	32950	32950	32200	20535	666201500	00	0.00	N	5	-550
189	20240715	32950	32850	32950	32300	21261	693672750	00	0.00	N	2	100
190	20240712	32850	33500	33700	32700	20065	663109150	00	0.00	N	5	-350
191	20240711	33200	33150	33800	33150	12263	411114400	00	0.00	N	2	100
192	20240710	33100	33600	33600	32950	12821	425010200	00	0.00	N	5	-500
193	20240709	33600	34500	34550	33450	19398	654878050	00	0.00	N	5	-400
194	20240708	34000	34500	34700	33850	21022	720061150	00	0.00	N	5	-350
195	20240705	34350	33800	34550	32900	52880	1795547100	00	0.00	N	2	850
196	20240704	33500	31500	33600	31500	36951	1213758200	00	0.00	N	2	2000
197	20240703	31500	32300	32550	31200	36035	1140300850	00	0.00	N	5	-1050
198	20240702	32550	33250	33750	32050	22717	738327300	00	0.00	N	5	-700
199	20240701	33250	33500	33800	32950	18097	601805250	00	0.00	N	5	-400
200	20240628	33650	33300	33850	32550	20652	689061200	00	0.00	N	2	750
201	20240627	32900	33000	33100	32550	11413	374477000	00	0.00	N	5	-200
202	20240626	33100	32300	33250	31800	47617	1545361000	00	0.00	N	2	950
203	20240625	32150	32800	33250	31350	53154	1702591700	00	0.00	N	5	-800
204	20240624	32950	33900	34000	32800	28390	940411600	00	0.00	N	5	-1050
205	20240621	34000	34400	34550	33600	26636	904755100	00	0.00	N	5	-800
206	20240620	34800	34800	34900	34300	14771	511249850	00	0.00	N	2	50
207	20240619	34750	36250	36850	34300	104137	3648219100	00	0.00	N	5	-1200
208	20240618	35950	35650	36600	35650	18212	657345750	00	0.00	N	2	300
209	20240617	35650	36850	37000	35050	31568	1124234000	00	0.00	N	5	-800
210	20240614	36450	37000	37050	35900	28216	1024662600	00	0.00	N	5	-100
211	20240613	36550	36500	37500	36350	26554	976279100	00	0.00	N	2	150
212	20240612	36400	35500	36750	35500	43689	1587296700	00	0.00	N	2	900
213	20240611	35500	36900	38200	35200	128447	4674682700	00	0.00	N	5	-250
214	20240610	35750	35400	35750	34700	20776	731152900	00	0.00	N	2	250
215	20240607	35500	33950	35700	33850	42029	1475708000	00	0.00	N	2	1700
216	20240605	33800	34250	34550	33600	16338	554272700	00	0.00	N	5	-400
217	20240604	34200	34500	34800	33500	22896	777020900	00	0.00	N	5	-600
218	20240603	34800	35700	36000	34700	16223	567485100	00	0.00	N	5	-800
219	20240531	35600	34500	35700	34500	21578	760884300	00	0.00	N	2	900
220	20240530	34700	34600	35100	34500	7266	252032350	00	0.00	N	5	-400
221	20240529	35100	35150	35400	34750	39563	1389255450	00	0.00	N	5	-50
222	20240528	35150	34650	35500	34350	29589	1030784600	00	0.00	N	2	500
223	20240527	34650	34400	34750	33650	18824	642115150	00	0.00	N	2	850
224	20240524	33800	33450	33800	33400	15682	527714800	00	0.00	N	2	250
225	20240523	33550	33650	34150	32800	30073	1011867700	00	0.00	N	2	100
226	20240522	33450	34000	34000	33000	30755	1027451600	00	0.00	N	5	-550
227	20240521	34000	34900	35450	33750	28202	962088100	00	0.00	N	5	-900
228	20240520	34900	36100	36100	34000	59346	2056016800	00	0.00	N	5	-1200
229	20240517	36100	36100	36200	35450	9776	351832350	00	0.00	N	2	200
230	20240516	35900	37700	37700	35450	44430	1611701150	00	0.00	N	5	-1150
231	20240514	37050	37500	37500	36500	34505	1270765400	00	0.00	N	2	400
232	20240513	36650	36250	36650	35950	50112	1817245100	00	0.00	N	2	400
233	20240510	36250	35700	36300	35250	37752	1346414150	00	0.00	N	2	700
234	20240509	35550	36100	36450	35500	18924	677834000	00	0.00	N	5	-850
235	20240508	36400	36000	36850	35350	21697	784984000	00	0.00	N	2	400
236	20240507	36000	35600	36500	35600	13293	477038500	00	0.00	N	2	300
237	20240503	35700	36050	36050	35450	18278	651499600	00	0.00	N	2	100
238	20240502	35600	36150	36200	35600	15378	549767350	00	0.00	N	5	-500
239	20240430	36100	36050	36300	35500	17305	622771050	00	0.00	N	2	400
240	20240429	35700	35400	36100	35350	19809	704876550	00	0.00	N	2	300
241	20240426	35400	35150	35800	35150	26650	946943650	00	0.00	N	2	250
242	20240425	35150	34250	35800	34200	17820	626092850	00	0.00	N	2	200
243	20240424	34950	34500	35400	34050	38065	1331068750	00	0.00	N	2	1050
244	20240423	33900	33800	34150	33050	48549	1632085950	00	0.00	N	5	-200
245	20240422	34100	34900	35450	33500	72157	2451035850	00	0.00	N	5	-1400
246	20240419	35500	35800	35850	34050	37520	1306661450	00	0.00	N	5	-450
247	20240418	35950	35350	36100	35300	43796	1561145650	00	0.00	N	3	0
248	20240417	35950	35300	36500	34950	28394	1019560050	00	0.00	N	2	650
249	20240416	35300	35400	36100	34300	51283	1793904150	00	0.00	N	5	-150
250	20240415	35450	35800	36700	34450	60423	2144455900	00	0.00	N	5	-800
251	20240412	36250	37000	37000	36100	57658	2102014700	00	0.00	N	5	-50
252	20240411	36300	35600	36700	34050	112617	3990626450	00	0.00	N	3	0
253	20240409	36300	36200	37000	35650	53353	1936314150	00	0.00	N	5	-50
254	20240408	36350	37600	38300	36350	51054	1899059500	00	0.00	N	5	-1200
255	20240405	37550	36450	38350	36450	63612	2401496800	00	0.00	N	3	0
256	20240404	37550	37800	38650	37000	76452	2897950700	00	0.00	N	2	100
257	20240403	37450	37800	38900	36200	123388	4607623750	00	0.00	N	5	-50
258	20240402	37500	38450	40500	36500	192911	7349178000	00	0.00	N	5	-550
259	20240401	38050	36500	43850	36500	483053	19295307700	00	0.00	N	2	1200
260	20240329	36850	36150	37300	35300	68705	2510993250	00	0.00	N	2	1250
261	20240328	35600	34600	36050	33900	57874	2043623000	00	0.00	N	2	950
262	20240327	34650	33850	35200	33750	39582	1377655300	00	0.00	N	2	800
263	20240326	33850	34100	35050	33750	30264	1036345700	00	0.00	N	5	-300
264	20240325	34150	34850	34850	33750	29103	994786900	00	0.00	N	5	-550
265	20240322	34700	35900	35950	34350	67783	2369430800	00	0.00	N	5	-1200
266	20240321	35900	35550	36600	34450	131271	4694506850	00	0.00	N	2	400
267	20240320	35500	33250	35600	33000	105079	3652100750	00	0.00	N	2	2700
268	20240319	32800	32550	33150	32150	16789	549826750	00	0.00	N	2	50
269	20240318	32750	32800	33600	32000	40035	1308558800	00	0.00	N	5	-200
270	20240315	32950	33100	33550	32350	69660	2288914250	00	0.00	N	5	-750
271	20240314	33700	34900	34900	33050	61278	2074328900	00	0.00	N	5	-1250
272	20240313	34950	34100	35200	33750	50950	1761474550	00	0.00	N	2	650
273	20240312	34300	34000	34950	32650	96604	3250770800	00	0.00	N	2	300
274	20240311	34000	34000	34500	33400	76045	2569698150	00	0.00	N	5	-700
275	20240308	34700	35650	35900	34300	57342	2020448400	00	0.00	N	5	-700
276	20240307	35400	34150	35950	33650	158376	5593627800	00	0.00	N	2	900
277	20240306	34500	31350	34950	31350	296842	10114917250	00	0.00	N	2	2650
278	20240305	31850	31950	32500	31500	44588	1430134450	00	0.00	N	5	-350
279	20240304	32200	31100	32250	30450	73035	2299158650	00	0.00	N	2	1200
280	20240229	31000	31750	31750	30600	38797	1210985100	00	0.00	N	5	-350
281	20240228	31350	31200	31650	30950	42420	1331913000	00	0.00	N	2	500
282	20240227	30850	30900	31450	30500	41077	1265392050	00	0.00	N	5	-350
283	20240226	31200	30600	31550	30600	26362	821615700	00	0.00	N	2	300
284	20240223	30900	31500	31500	30600	33494	1032770850	00	0.00	N	5	-250
285	20240222	31150	32100	32150	31150	24136	760240800	00	0.00	N	5	-850
286	20240221	32000	32450	32550	31600	55422	1788920600	00	0.00	N	5	-300
287	20240220	32300	32300	32450	31500	44904	1448431400	00	0.00	N	2	200
288	20240219	32100	31000	32300	30950	49293	1572963250	00	0.00	N	2	800
289	20240216	31300	31900	32650	31050	108722	3503138100	00	0.00	N	5	-300
290	20240215	31600	30400	31850	30400	59245	1872165500	00	0.00	N	2	400
291	20240214	31200	30800	31350	30550	44090	1368910450	00	0.00	N	2	150
292	20240213	31050	29900	31450	29750	64184	1969071450	00	0.00	N	2	1300
293	20240208	29750	30300	30300	29750	14289	428597250	00	0.00	N	5	-550
294	20240207	30300	30850	30950	30000	33783	1025299500	00	0.00	N	5	-200
295	20240206	30500	29500	31250	28900	94220	2856331750	00	0.00	N	2	1050
296	20240205	29450	29100	29550	28600	25281	734452750	00	0.00	N	2	50
297	20240202	29400	28300	29400	28000	55963	1617451050	00	0.00	N	2	1250
298	20240201	28150	28350	28700	27750	35875	1010310900	00	0.00	N	5	-400
299	20240131	28550	29250	29400	28500	28909	831454100	00	0.00	N	5	-950
300	20240130	29500	29100	29600	29050	33162	973662600	00	0.00	N	2	200
301	20240129	29300	29350	29600	28850	32698	956387100	00	0.00	N	5	-50
302	20240126	29350	29050	29850	29000	27688	816301750	00	0.00	N	2	100
303	20240125	29250	29000	29800	28750	31034	912272650	00	0.00	N	2	250
304	20240124	29000	29200	29500	28700	23913	690473000	00	0.00	N	5	-350
305	20240123	29350	29450	29550	29100	13855	405641750	00	0.00	N	5	-50
306	20240122	29400	29900	29900	29250	25137	741706400	00	0.00	N	3	0
307	20240119	29400	29150	29750	29050	27340	805094400	00	0.00	N	2	550
308	20240118	28850	29000	29250	28400	34234	982649950	00	0.00	N	5	-150
309	20240117	29000	29150	29500	28650	33229	964319400	00	0.00	N	5	-50
310	20240116	29050	29550	29950	28450	49941	1459619300	00	0.00	N	5	-750
311	20240115	29800	29100	30150	29050	58376	1739358300	00	0.00	N	2	850
312	20240112	28950	29400	29550	28850	24688	718523050	00	0.00	N	5	-550
313	20240111	29500	29500	29800	29100	44294	1298534550	00	0.00	N	2	50
314	20240110	29450	30750	30900	29100	87174	2579376800	00	0.00	N	5	-1100
315	20240109	30550	31150	31800	30250	55736	1726200800	00	0.00	N	5	-500
316	20240108	31050	31400	31750	30700	19499	607353400	00	0.00	N	5	-300
317	20240105	31350	31450	31750	31150	25104	789572500	00	0.00	N	5	-150
318	20240104	31500	31000	32250	30700	61404	1948673800	00	0.00	N	2	350
319	20240103	31150	31200	31850	31100	56798	1787899900	00	0.00	N	5	-750
320	20240102	31900	30100	32150	30100	112259	3543745700	00	0.00	N	2	1850
321	20231228	30050	29650	30350	29650	26187	788738700	00	0.00	N	2	200
322	20231227	29850	30000	30350	29750	39020	1170055000	02	0.00	N	5	-300
323	20231226	30150	29800	30500	29500	43152	1302945050	00	0.00	N	2	350
324	20231222	29800	30300	30350	29600	56567	1689992500	00	0.00	N	5	-150
325	20231221	29950	30000	30650	29850	42366	1277259200	00	0.00	N	5	-600
326	20231220	30550	30900	30900	30150	53926	1647204750	00	0.00	N	5	-50
327	20231219	30600	30100	31000	29950	99825	3070528550	00	0.00	N	2	500
328	20231218	30100	28850	30150	28800	102149	3037892950	00	0.00	N	2	1350
329	20231215	28750	29200	29350	28650	59047	1707183350	00	0.00	N	5	-450
330	20231214	29200	29550	29800	28800	198350	5788205750	00	0.00	N	2	150
331	20231213	29050	28950	29500	28900	48700	1424955900	00	0.00	N	2	150
332	20231212	28900	29000	29550	28800	69553	2025906550	00	0.00	N	5	-50
333	20231211	28950	29900	29900	28850	69734	2035437100	00	0.00	N	5	-550
334	20231208	29500	28350	29900	28350	204672	6009654200	00	0.00	N	2	800
335	20231207	28700	28100	29000	27900	181131	5168278150	00	0.00	N	2	1000
336	20231206	27700	27000	27800	27000	85616	2360242750	00	0.00	N	2	600
337	20231205	27100	27000	27350	26800	38972	1052529350	00	0.00	N	3	0
338	20231204	27100	27650	27700	26950	39924	1085442050	00	0.00	N	5	-150
339	20231201	27250	26900	27700	26850	47104	1284092250	00	0.00	N	2	200
340	20231130	27050	26750	27450	26750	32981	894678100	00	0.00	N	2	250
341	20231129	26800	26950	27150	26600	25343	680525850	00	0.00	N	5	-300
342	20231128	27100	27300	27600	26850	70861	1918675000	00	0.00	N	5	-400
343	20231127	27500	26700	27550	26650	56329	1538232000	00	0.00	N	2	750
344	20231124	26750	27200	27200	26600	85567	2298012900	00	0.00	N	5	-450
345	20231123	27200	27800	27800	26900	37682	1030049850	00	0.00	N	5	-400
346	20231122	27600	27300	27850	27200	37560	1033806500	00	0.00	N	5	-50
347	20231121	27650	27100	27650	27100	30909	848221050	00	0.00	N	2	450
348	20231120	27200	27300	27550	27100	30232	827033150	00	0.00	N	3	0
349	20231117	27200	27350	27650	27050	17773	485372650	00	0.00	N	5	-350
350	20231116	27550	26850	27700	26850	47440	1298175400	00	0.00	N	2	600
351	20231115	26950	27500	27700	26900	38522	1046462650	00	0.00	N	5	-350
352	20231114	27300	27000	27450	26850	32917	892262500	00	0.00	N	2	50
353	20231113	27250	27400	27400	26350	40209	1082843500	00	0.00	N	2	150
354	20231110	27100	26100	27100	26000	40555	1083710000	00	0.00	N	2	500
355	20231109	26600	26850	27150	25200	26019	690327000	00	0.00	N	5	-200
356	20231108	26800	27400	27450	26750	31371	849658400	00	0.00	N	5	-350
357	20231107	27150	27300	27500	26800	61192	1662330150	00	0.00	N	5	-150
358	20231106	27300	27150	27300	26550	82594	2223576450	00	0.00	N	2	500
359	20231103	26800	26900	26900	26200	42061	1118024300	00	0.00	N	2	150
360	20231102	26650	26750	27100	26650	76413	2053900050	00	0.00	N	2	250
361	20231101	26400	26400	26850	26150	32533	859690500	00	0.00	N	2	300
362	20231031	26100	26100	26600	25800	34359	894176100	00	0.00	N	5	-200
363	20231030	26300	26450	26650	26100	16019	422293150	00	0.00	N	5	-150
364	20231027	26450	26700	26850	26150	40506	1074034050	00	0.00	N	2	150
365	20231026	26300	25950	26500	25800	37367	980202300	00	0.00	N	5	-350
366	20231025	26650	26600	26700	25950	32747	861716550	00	0.00	N	2	50
367	20231024	26600	25550	26600	25400	47370	1235718050	00	0.00	N	2	1050
368	20231023	25550	25450	25650	25250	21742	552733050	00	0.00	N	5	-50
369	20231020	25600	25250	25900	24800	63073	1596193550	00	0.00	N	2	50
370	20231019	25550	25850	26000	25300	39891	1019737200	00	0.00	N	5	-750
371	20231018	26300	25950	26550	25850	24022	629217400	00	0.00	N	5	-100
372	20231017	26400	26150	26450	25800	35474	928392500	00	0.00	N	2	400
373	20231016	26000	26000	26100	25500	26737	688499200	00	0.00	N	3	0
374	20231013	26000	26050	26300	25900	30022	781140500	00	0.00	N	5	-350
375	20231012	26350	26200	26450	26000	28544	746493650	00	0.00	N	2	200
376	20231011	26150	25600	26400	25550	56860	1487981300	00	0.00	N	2	900
377	20231010	25250	25700	26150	25050	44631	1140256050	00	0.00	N	5	-350
378	20231006	25600	25700	26000	25350	25392	648698900	00	0.00	N	2	50
379	20231005	25550	26050	26250	25500	49926	1292771000	00	0.00	N	5	-400
380	20231004	25950	25550	26050	25350	49435	1274584350	00	0.00	N	5	-100
381	20230927	26050	25350	26050	25350	37575	963401750	00	0.00	N	2	350
382	20230926	25700	26450	26450	25450	57018	1462198950	00	0.00	N	5	-650
383	20230925	26350	26000	26500	25850	27300	712328300	00	0.00	N	2	100
384	20230922	26250	25850	26600	25250	50133	1303696750	00	0.00	N	2	100
385	20230921	26150	27050	27050	25600	147951	3848871400	00	0.00	N	5	-1050
386	20230920	27200	27100	27450	26850	45785	1239692050	00	0.00	N	5	-100
387	20230919	27300	26650	27400	26500	82338	2235569650	00	0.00	N	2	650
388	20230918	26650	26800	26900	26500	44905	1197699050	00	0.00	N	5	-600
389	20230915	27250	26500	27450	26300	146183	3950651250	00	0.00	N	2	750
390	20230914	26500	25600	26550	25500	119529	3143874350	00	0.00	N	2	1000
391	20230913	25500	25700	26000	25300	48691	1245305500	00	0.00	N	5	-300
392	20230912	25800	25600	25800	25150	50309	1289077800	00	0.00	N	2	300
393	20230911	25500	25600	25700	25100	31634	800568800	00	0.00	N	5	-200
394	20230908	25700	25650	25850	25100	33438	851988150	00	0.00	N	2	300
395	20230907	25400	25400	25650	25050	63428	1607294050	00	0.00	N	5	-100
396	20230906	25500	26100	26100	25200	80297	2047260250	00	0.00	N	5	-450
397	20230905	25950	26200	26250	25950	28923	753523900	00	0.00	N	5	-250
398	20230904	26200	26800	26900	26050	69546	1827967300	00	0.00	N	5	-500
399	20230901	26700	26050	26700	26000	95184	2514791050	00	0.00	N	2	650
400	20230831	26050	26350	26450	26000	33776	883153450	00	0.00	N	5	-200
401	20230830	26250	26600	26900	26150	40169	1061003650	00	0.00	N	5	-150
402	20230829	26400	26100	26500	26050	32096	843779950	00	0.00	N	2	300
403	20230828	26100	26100	26550	25600	64449	1678971500	00	0.00	N	2	200
404	20230825	25900	26500	26500	25750	53885	1399893850	00	0.00	N	5	-650
405	20230824	26550	26650	26850	26500	59366	1583893700	00	0.00	N	2	150
406	20230823	26400	26300	26650	26000	41240	1086162300	00	0.00	N	5	-50
407	20230822	26450	27100	27100	26150	68337	1802035150	00	0.00	N	5	-200
408	20230821	26650	27250	27300	26200	77640	2070303950	00	0.00	N	5	-350
409	20230818	27000	27000	27150	26050	59600	1593603700	00	0.00	N	2	150
410	20230817	26850	26950	27300	26000	137952	3676116350	00	0.00	N	5	-350
411	20230816	27200	27100	28600	26950	147144	4052811500	00	0.00	N	5	-50
412	20230814	27250	27700	27800	27150	54354	1486853750	00	0.00	N	5	-750
413	20230811	28000	27400	28000	27400	34095	946790000	00	0.00	N	2	450
414	20230810	27550	28150	28150	27300	87028	2393017650	00	0.00	N	5	-750
415	20230809	28300	27700	28600	27550	71070	2004204250	00	0.00	N	2	600
416	20230808	27700	28550	28600	27500	69100	1921997500	00	0.00	N	5	-650
417	20230807	28350	28050	28450	27600	43322	1213941150	00	0.00	N	2	250
418	20230804	28100	28800	28800	28100	48382	1367365150	00	0.00	N	5	-700
419	20230803	28800	28050	28900	28050	50937	1452542200	00	0.00	N	2	350
420	20230802	28450	28700	28700	27950	86640	2462581050	00	0.00	N	5	-400
421	20230801	28850	28900	28900	27300	58054	1655005550	00	0.00	N	2	100
422	20230731	28750	29550	29600	28650	55019	1594342150	00	0.00	N	5	-550
423	20230728	29300	28900	29300	28100	83863	2421147100	00	0.00	N	2	650
424	20230727	28650	27750	28800	27300	129863	3645649650	00	0.00	N	2	900
425	20230726	27750	28800	29150	27600	109973	3094132800	00	0.00	N	5	-1250
426	20230725	29000	29450	29800	28900	57727	1687990200	00	0.00	N	5	-150
427	20230724	29150	29900	29900	28900	72590	2118255500	00	0.00	N	5	-650
428	20230721	29800	29700	29850	29200	58174	1719903900	00	0.00	N	5	-350
429	20230720	30150	30250	30400	29700	48813	1467541350	00	0.00	N	5	-100
430	20230719	30250	30750	31000	29900	63842	1924937650	00	0.00	N	5	-450
431	20230718	30700	31500	31500	30250	71799	2200905050	00	0.00	N	5	-400
432	20230717	31100	30050	31750	29700	111051	3459837300	00	0.00	N	2	550
433	20230714	30550	30900	30950	30150	86834	2646051400	00	0.00	N	5	-50
434	20230713	30600	30550	30750	29950	72073	2187665500	00	0.00	N	2	450
435	20230712	30150	29500	30200	29450	68921	2065017950	00	0.00	N	2	700
436	20230711	29450	29650	29950	28950	127254	3729964350	00	0.00	N	5	-100
437	20230710	29550	29550	29900	29150	54047	1592776500	00	0.00	N	2	50
438	20230707	29500	30400	30700	29350	103826	3092877100	00	0.00	N	5	-900
439	20230706	30400	31850	32050	29950	212617	6507035600	00	0.00	N	5	-1500
440	20230705	31900	33150	33400	31900	222059	7218393200	00	0.00	N	5	-1250
441	20230704	33150	32050	33750	31150	306580	10016090400	00	0.00	N	2	1800
442	20230703	31350	31000	31600	30800	66528	2076713600	00	0.00	N	3	0
443	20230630	31350	31450	31600	30750	60059	1871399300	00	0.00	N	5	-250
444	20230629	31600	31050	32250	31000	109385	3460405750	00	0.00	N	2	600
445	20230628	31000	31550	31600	30550	94559	2928276100	00	0.00	N	5	-500
446	20230627	31500	30850	31850	30850	111928	3520236150	00	0.00	N	2	400
447	20230626	31100	31050	31200	30350	109091	3372130350	00	0.00	N	2	50
448	20230623	31050	31100	31250	30150	159491	4901683250	00	0.00	N	5	-50
449	20230622	31100	31350	32250	30550	264419	8275285850	00	0.00	N	5	-150
450	20230621	31250	27950	31800	27800	776971	23486251750	00	0.00	N	2	3200
451	20230620	28050	27750	28050	27250	46108	1278496000	00	0.00	N	2	250
452	20230619	27800	27900	28150	27400	65554	1814043250	00	0.00	N	5	-100
453	20230616	27900	27800	28050	27450	52369	1455856500	00	0.00	N	2	150
454	20230615	27750	27300	28100	27250	71034	1968570450	00	0.00	N	2	550
455	20230614	27200	27800	27950	27150	52567	1446071150	00	0.00	N	5	-600
456	20230613	27800	28100	28500	27800	67918	1908130850	00	0.00	N	5	-150
457	20230612	27950	27500	28100	27350	98249	2729710100	00	0.00	N	2	550
458	20230609	27400	27550	27750	27200	48453	1331868150	00	0.00	N	5	-50
459	20230608	27450	27150	27450	27050	37785	1031414900	00	0.00	N	2	200
460	20230607	27250	27300	27700	27250	44840	1227221550	00	0.00	N	5	-250
461	20230605	27500	27550	27800	27150	49308	1353972800	00	0.00	N	2	200
462	20230602	27300	27700	27750	27250	24098	660115750	00	0.00	N	5	-150
463	20230601	27450	27400	27500	27100	34310	937783200	00	0.00	N	3	0
464	20230531	27450	28250	28250	27300	47375	1310331500	00	0.00	N	5	-650
465	20230530	28100	27950	28400	27900	89776	2522307000	00	0.00	N	2	600
466	20230526	27500	27450	27900	27200	60991	1680159900	00	0.00	N	2	300
467	20230525	27200	27650	27900	27000	44831	1221805400	00	0.00	N	5	-150
468	20230524	27350	27350	27550	27050	32735	892976350	00	0.00	N	5	-200
469	20230523	27550	27550	27650	27300	25525	702328150	00	0.00	N	5	-150
470	20230522	27700	28000	28100	27400	80927	2236715900	00	0.00	N	5	-300
471	20230519	28000	26850	28050	26850	139121	3848204600	00	0.00	N	2	1350
472	20230518	26650	26400	26800	26400	52230	1388516950	00	0.00	N	2	500
473	20230517	26150	25950	26600	25900	49606	1304799900	00	0.00	N	2	150
474	20230516	26000	25950	26550	25700	75628	1963920400	00	0.00	N	2	250
475	20230515	25750	25900	26000	25450	59362	1518735625	00	0.00	N	5	-400
476	20230512	26150	26000	26150	25650	58180	1506447450	00	0.00	N	5	-50
477	20230511	26200	26000	26350	25950	53414	1396292050	00	0.00	N	3	0
478	20230510	26200	26450	26600	25950	29409	770313800	00	0.00	N	5	-450
479	20230509	26650	27200	27300	26200	64195	1703261600	00	0.00	N	5	-600
480	20230508	27250	26800	27300	26800	50584	1367905300	00	0.00	N	2	600
481	20230504	26650	26600	26750	26300	42506	1125878900	00	0.00	N	2	250
482	20230503	26400	26000	26500	25750	24714	647652050	00	0.00	N	2	150
483	20230502	26250	26500	26550	25900	40492	1058525950	00	0.00	N	5	-150
484	20230428	26400	26050	26500	25800	58774	1540129450	00	0.00	N	2	600
485	20230427	25800	26050	26050	25500	27735	715753750	00	0.00	N	5	-150
486	20230426	25950	26100	26350	25800	36002	936820600	00	0.00	N	5	-250
487	20230425	26200	26250	26300	25550	59256	1533486100	00	0.00	N	3	0
488	20230424	26200	27050	27100	26150	41278	1089291950	00	0.00	N	5	-800
489	20230421	27000	26850	27200	26600	40262	1084480200	00	0.00	N	2	150
490	20230420	26850	27450	27600	26850	94831	2572383950	00	0.00	N	5	-600
491	20230419	27450	27350	28050	27350	38771	1068380550	00	0.00	N	2	100
492	20230418	27350	27900	27900	27250	72676	1992140000	00	0.00	N	5	-550
493	20230417	27900	27700	27900	27250	43901	1207012000	00	0.00	N	3	0
494	20230414	27900	28250	28500	27800	51166	1431451600	00	0.00	N	5	-150
495	20230413	28050	28200	28250	27600	42720	1191191550	00	0.00	N	5	-200
496	20230412	28250	28700	28900	28050	49822	1410086450	00	0.00	N	5	-600
497	20230411	28850	28100	28950	28050	94350	2707247300	00	0.00	N	2	750
498	20230410	28100	28400	28950	27850	77728	2193313900	00	0.00	N	5	-300
499	20230407	28400	27500	28500	27500	115397	3257161400	00	0.00	N	2	1100
500	20230406	27300	27750	27750	27100	70487	1927376700	00	0.00	N	5	-500
501	20230405	27800	27900	28200	27550	51765	1443034900	00	0.00	N	5	-100
502	20230404	27900	28750	28750	27450	111331	3100032450	00	0.00	N	5	-800
503	20230403	28700	28600	28950	27950	105270	3003650600	00	0.00	N	2	200
504	20230331	28500	29250	29400	28050	94453	2696232600	00	0.00	N	5	-450
505	20230330	28950	28700	29100	28350	161023	4632377150	00	0.00	N	2	850
506	20230329	28100	28350	28400	27600	76854	2144331100	00	0.00	N	3	0
507	20230328	28100	27500	28700	27150	152549	4287627900	00	0.00	N	2	800
508	20230327	27300	28200	28200	26750	90306	2457004900	00	0.00	N	5	-600
509	20230324	27900	26800	28150	26650	207711	5733681600	00	0.00	N	2	1450
510	20230323	26450	25750	26850	25500	67880	1791225200	00	0.00	N	2	450
511	20230322	26000	26050	26100	25750	32613	844415900	00	0.00	N	2	100
512	20230321	25900	26500	26550	25850	44246	1154580150	00	0.00	N	5	-500
513	20230320	26400	27150	27200	26350	68451	1825890400	00	0.00	N	5	-750
514	20230317	27150	26000	27350	25800	205040	5512840200	00	0.00	N	2	1800
515	20230316	25350	24650	26300	24250	100078	2559707300	00	0.00	N	2	700
516	20230315	24650	25000	25250	24650	47093	1175225100	00	0.00	N	2	100
517	20230314	24550	25350	25350	24500	102126	2537476100	00	0.00	N	5	-1150
518	20230313	25700	25700	25950	25250	63310	1619193850	00	0.00	N	5	-400
519	20230310	26100	26200	26500	25700	107813	2794872550	00	0.00	N	5	-850
520	20230309	26950	26750	27600	26750	105773	2865623150	00	0.00	N	2	350
521	20230308	26600	27150	27250	26300	108574	2886166950	00	0.00	N	5	-650
522	20230307	27250	27800	27950	27100	77422	2127235550	00	0.00	N	5	-650
523	20230306	27900	28000	28050	27200	96904	2675523500	00	0.00	N	2	150
524	20230303	27750	28050	28300	27650	96552	2690682550	00	0.00	N	5	-250
525	20230302	28000	29350	29500	27850	213946	6052262700	00	0.00	N	5	-1600
526	20230228	29600	29950	30050	29350	52336	1556199000	00	0.00	N	5	-150
527	20230227	29750	29900	30200	29350	73326	2184270050	00	0.00	N	5	-550
528	20230224	30300	29500	30700	29300	184919	5587778050	00	0.00	N	2	1150
529	20230223	29150	29050	29250	28700	33684	976697900	00	0.00	N	2	350
530	20230222	28800	29950	29950	28700	109462	3178891750	00	0.00	N	5	-1500
531	20230221	30300	30500	30500	29950	47383	1427704000	00	0.00	N	5	-150
532	20230220	30450	29500	30550	29050	81214	2445285800	00	0.00	N	2	1000
533	20230217	29450	29700	29950	29000	45956	1356634800	00	0.00	N	5	-700
534	20230216	30150	29150	30150	29150	79257	2366564900	00	0.00	N	2	1100
535	20230215	29050	29550	29750	28900	53658	1577679750	00	0.00	N	5	-400
536	20230214	29450	29250	29650	29200	36175	1062503550	00	0.00	N	2	300
537	20230213	29150	29050	29550	28950	30177	884109500	00	0.00	N	3	0
538	20230210	29150	29400	29600	29050	37417	1095393400	00	0.00	N	5	-450
539	20230209	29600	29450	29600	29100	54801	1609064150	00	0.00	N	5	-150
540	20230208	29750	29450	30000	29300	66486	1970693350	00	0.00	N	2	650
541	20230207	29100	28800	29450	28650	52360	1522616850	00	0.00	N	2	350
542	20230206	28750	29400	29400	28550	64632	1862770400	00	0.00	N	5	-800
543	20230203	29550	29750	29750	29350	29281	864438350	00	0.00	N	5	-250
544	20230202	29800	30050	30350	29650	43501	1305206150	00	0.00	N	2	300
545	20230201	29500	29400	29900	29200	52575	1545709600	00	0.00	N	2	300
546	20230131	29200	29550	29750	28950	50143	1462965800	00	0.00	N	5	-300
547	20230130	29500	30200	30650	29500	31188	933570300	00	0.00	N	5	-700
548	20230127	30200	30700	30700	30200	38342	1165004400	00	0.00	N	5	-500
549	20230126	30700	30750	30800	30250	26482	807884700	00	0.00	N	2	100
550	20230125	30600	30300	31000	30150	66118	2017961150	00	0.00	N	2	800
551	20230120	29800	29850	30300	29350	40254	1193226200	00	0.00	N	5	-50
552	20230119	29850	29600	30000	29300	31321	927979450	00	0.00	N	5	-100
553	20230118	29950	29700	30050	29250	21231	630426500	00	0.00	N	2	250
554	20230117	29700	30100	30350	29650	20605	615424300	00	0.00	N	5	-400
555	20230116	30100	30400	30450	29750	23545	706694800	00	0.00	N	3	0
556	20230113	30100	30000	30450	29950	14090	424141750	00	0.00	N	2	50
557	20230112	30050	30400	30550	29900	24996	751404550	00	0.00	N	5	-200
558	20230111	30250	30300	30550	30200	20350	617854100	00	0.00	N	2	200
559	20230110	30050	30550	30650	30000	32651	987821750	00	0.00	N	5	-500
560	20230109	30550	31000	31050	30250	53022	1621569450	00	0.00	N	5	-50
561	20230106	30600	29400	30900	29200	78417	2391709350	00	0.00	N	2	1200
562	20230105	29400	30050	30100	29350	66922	1987884100	00	0.00	N	5	-200
563	20230104	29600	28250	30200	27550	106414	3134081250	00	0.00	N	2	1400
564	20230103	28200	27800	28350	27150	51488	1432050350	00	0.00	N	2	700
565	20230102	27500	28600	28950	27350	54386	1512919450	00	0.00	N	5	-900
566	20221229	28400	29050	29050	27750	46583	1318017200	00	0.00	N	5	-950
567	20221228	29350	29750	30600	28500	73861	2147180450	02	0.00	N	5	-700
568	20221227	30050	29800	30400	29450	61615	1843988200	00	0.00	N	2	500
569	20221226	29550	28850	29900	28400	47631	1391646450	00	0.00	N	2	1300
570	20221223	28250	29000	29000	28200	54268	1544788400	00	0.00	N	5	-1150
571	20221222	29400	28950	29500	28950	36707	1077567100	00	0.00	N	2	600
572	20221221	28800	29000	29300	28450	43485	1247883200	00	0.00	N	5	-200
573	20221220	29000	29200	29550	28800	21928	638239550	00	0.00	N	5	-450
574	20221219	29450	29550	29950	29200	21710	641320000	00	0.00	N	5	-100
575	20221216	29550	30000	30400	29350	70217	2088235600	00	0.00	N	5	-1050
576	20221215	30600	31250	31250	30450	18069	553301650	00	0.00	N	5	-650
577	20221214	31250	30300	31250	30300	40101	1243746700	00	0.00	N	2	1050
578	20221213	30200	30150	30400	29800	21246	637644500	00	0.00	N	2	100
579	20221212	30100	30350	30450	29700	57259	1712025950	00	0.00	N	5	-700
580	20221209	30800	30600	31000	30200	27313	838337300	00	0.00	N	2	500
581	20221208	30300	30950	31150	30300	36542	1112746850	00	0.00	N	5	-650
582	20221207	30950	30300	31050	30300	22356	687151900	00	0.00	N	2	400
583	20221206	30550	31850	31850	30200	93626	2884803250	00	0.00	N	5	-1300
584	20221205	31850	31850	32450	31400	55040	1762349950	00	0.00	N	2	50
585	20221202	31800	31800	32500	31200	56842	1796885900	00	0.00	N	5	-400
586	20221201	32200	32600	32750	31950	50420	1631739850	00	0.00	N	2	300
587	20221130	31900	31550	32200	31250	32663	1032590800	00	0.00	N	2	150
588	20221129	31750	31300	32100	31100	32954	1047179500	00	0.00	N	2	200
589	20221128	31550	31600	31700	30600	53750	1681765650	00	0.00	N	5	-450
590	20221125	32000	32000	32350	31400	48401	1538883100	00	0.00	N	5	-400
591	20221124	32400	31950	32950	31550	70264	2263730600	00	0.00	N	2	400
592	20221123	32000	31250	32500	30950	147991	4728141800	00	0.00	N	2	1400
593	20221122	30600	30400	30750	29700	70409	2128316200	00	0.00	N	3	0
594	20221121	30600	31450	31550	30400	91299	2810528850	00	0.00	N	5	-1150
595	20221118	31750	30950	32600	30950	237738	7590999450	00	0.00	N	2	1350
596	20221117	30400	31300	31300	30300	48566	1485384700	00	0.00	N	5	-1150
597	20221116	31550	31350	32100	31000	106576	3370195500	00	0.00	N	2	250
598	20221115	31300	30200	31350	30200	71539	2219308150	00	0.00	N	2	1000
599	20221114	30300	30800	30950	30100	111378	3403251150	00	0.00	N	5	-500
600	20221111	30800	30700	30950	29950	111620	3403620750	00	0.00	N	2	1400
601	20221110	29400	29500	29850	28900	53644	1576835450	00	0.00	N	5	-250
602	20221109	29650	29900	30600	29600	115141	3472568400	00	0.00	N	5	-50
603	20221108	29700	29200	30050	29000	94438	2799780800	00	0.00	N	2	1000
604	20221107	28700	27900	28950	27850	32426	926279200	00	0.00	N	2	950
605	20221104	27750	27950	28100	27350	39997	1105927250	00	0.00	N	5	-400
606	20221103	28150	27800	28500	27300	36046	1013797550	00	0.00	N	5	-450
607	20221102	28600	28850	28850	28200	57893	1652933900	00	0.00	N	5	-400
608	20221101	29000	29700	29800	28850	43762	1274664300	00	0.00	N	5	-650
609	20221031	29650	29500	30350	29350	123579	3684182950	00	0.00	N	2	750
610	20221028	28900	29250	30250	28750	116069	3443926450	00	0.00	N	5	-550
611	20221027	29450	28550	30050	28550	152563	4478062200	00	0.00	N	2	850
612	20221026	28600	29100	29650	28600	74676	2154750900	00	0.00	N	5	-500
613	20221025	29100	28850	29700	28650	118924	3481796800	00	0.00	N	2	250
614	20221024	28850	27000	29450	26800	210233	5990216450	00	0.00	N	2	2400
615	20221021	26450	26000	26700	25750	25337	668592350	00	0.00	N	2	200
616	20221020	26250	26250	26700	25500	40375	1053619000	00	0.00	N	5	-50
617	20221019	26300	26600	26950	26150	40598	1076935300	00	0.00	N	5	-250
618	20221018	26550	26450	26850	25850	34292	903836400	00	0.00	N	2	400
619	20221017	26150	25700	26250	25650	19328	501799150	00	0.00	N	5	-150
620	20221014	26300	26050	26500	25950	38362	1004894500	00	0.00	N	2	1000
621	20221013	25300	25800	25850	24850	30193	763897850	00	0.00	N	5	-550
622	20221012	25850	24900	26250	24900	50470	1297923750	00	0.00	N	2	750
623	20221011	25100	25550	25550	24900	64411	1620385650	00	0.00	N	5	-1450
624	20221007	26550	27000	27200	26500	43156	1155015400	00	0.00	N	5	-600
625	20221006	27150	26150	27250	26000	51658	1387325800	00	0.00	N	2	1250
626	20221005	25900	26450	26750	25650	30657	800585800	00	0.00	N	5	-400
627	20221004	26300	25650	26700	25450	48076	1255114300	00	0.00	N	2	1500
628	20220930	24800	24900	25450	24500	51504	1282754900	00	0.00	N	5	-200
629	20220929	25000	25200	26150	25000	43630	1118719750	00	0.00	N	2	100
630	20220928	24900	25350	25650	24350	71920	1800760400	00	0.00	N	5	-750
631	20220927	25650	25050	25750	24900	46942	1187932450	00	0.00	N	2	600
632	20220926	25050	25950	26100	24750	61168	1549329850	00	0.00	N	5	-1200
633	20220923	26250	26850	27050	26200	29504	781343000	00	0.00	N	5	-900
634	20220922	27150	26550	27150	26300	25004	665989950	00	0.00	N	2	50
635	20220921	27100	27600	27600	26800	53891	1460175800	00	0.00	N	5	-650
636	20220920	27750	28100	28350	27600	30160	843395650	00	0.00	N	3	0
637	20220919	27750	27900	28050	27600	37466	1042243150	00	0.00	N	5	-50
638	20220916	27800	27800	28050	27550	41673	1155180750	00	0.00	N	5	-400
639	20220915	28200	28300	28500	28000	35082	989039450	00	0.00	N	5	-50
640	20220914	28250	28100	28550	27950	56287	1587522000	00	0.00	N	5	-1150
641	20220913	29400	28300	29450	28300	68060	1975954000	00	0.00	N	2	1550
642	20220908	27850	28450	28750	27850	71171	2004013300	00	0.00	N	5	-200
643	20220907	28050	28450	28450	27800	47082	1317306800	00	0.00	N	5	-450
644	20220906	28500	28550	28850	28100	50455	1435257900	00	0.00	N	2	50
645	20220905	28450	28450	28850	28100	53682	1519794000	00	0.00	N	5	-250
646	20220902	28700	29500	29700	28500	83466	2410748700	00	0.00	N	5	-800
647	20220901	29500	30050	30100	29450	79266	2353593650	00	0.00	N	5	-1000
648	20220831	30500	29950	30500	29600	102568	3080118750	00	0.00	N	2	50
649	20220830	30450	29900	30500	29700	59951	1799755650	00	0.00	N	2	700
650	20220829	29750	29700	30150	29600	56446	1681639750	00	0.00	N	5	-1200
651	20220826	30950	30550	31250	30550	87997	2725984650	00	0.00	N	2	550
652	20220825	30400	30200	30750	30050	70954	2157163350	00	0.00	N	2	200
653	20220824	30200	30150	30350	29800	76595	2299439700	00	0.00	N	2	50
654	20220823	30150	30100	30450	30050	47487	1434515050	00	0.00	N	5	-350
655	20220822	30500	31150	31250	30050	147799	4503477050	00	0.00	N	5	-1100
656	20220819	31600	32350	32600	31250	58542	1872670750	00	0.00	N	5	-700
657	20220818	32300	31900	32500	31450	64562	2068765550	00	0.00	N	2	150
658	20220817	32150	32350	32550	31750	79824	2558487350	00	0.00	N	5	-200
659	20220816	32350	33350	33350	32350	81501	2666074300	00	0.00	N	5	-400
660	20220812	32750	32600	33250	32250	154431	5073780600	00	0.00	N	2	600
661	20220811	32150	31600	32500	31450	330445	10559148950	00	0.00	N	2	1650
662	20220810	30500	30600	32100	30150	199831	6174994150	00	0.00	N	5	-400
663	20220809	30900	31150	31600	30400	83242	2557526450	00	0.00	N	5	-700
664	20220808	31600	32350	32350	31400	57870	1829506250	00	0.00	N	5	-750
665	20220805	32350	31300	32400	31250	72698	2336268350	00	0.00	N	2	1050
666	20220804	31300	31300	31850	31200	40622	1277848300	00	0.00	N	5	-450
667	20220803	31750	31350	31850	30850	41466	1300270300	00	0.00	N	2	300
668	20220802	31450	31050	31700	30900	53252	1676508600	00	0.00	N	2	300
669	20220801	31150	31750	31800	31100	39237	1231568250	00	0.00	N	5	-650
670	20220729	31800	31050	31850	31050	71691	2260312100	00	0.00	N	2	800
671	20220728	31000	31600	31600	30750	102005	3177253850	00	0.00	N	5	-150
672	20220727	31150	31000	31200	30600	37562	1161996550	00	0.00	N	2	100
673	20220726	31050	29700	31200	29700	51687	1587243450	00	0.00	N	2	1050
674	20220725	30000	30150	30550	29550	67253	2008075500	00	0.00	N	5	-300
675	20220722	30300	30600	31300	30300	98095	3020696650	00	0.00	N	5	-100
676	20220721	30400	30000	30550	30000	55110	1672569700	00	0.00	N	2	550
677	20220720	29850	30850	31000	29700	97281	2942857800	00	0.00	N	5	-400
678	20220719	30250	29450	30450	29250	63315	1910345800	00	0.00	N	2	450
679	20220718	29800	29350	29900	29300	85697	2539855850	00	0.00	N	2	900
680	20220715	28900	29000	29300	28300	97553	2798895050	00	0.00	N	2	50
681	20220714	28850	29450	29450	28800	84173	2440090900	00	0.00	N	5	-900
682	20220713	29750	29250	29900	28550	67164	1985039100	00	0.00	N	2	600
683	20220712	29150	31450	31450	28800	151765	4462179450	00	0.00	N	5	-2200
684	20220711	31350	30700	31450	30400	40887	1263454050	00	0.00	N	2	500
685	20220708	30850	31300	31500	30600	29981	933323400	00	0.00	N	5	-100
686	20220707	30950	29950	31150	29950	36508	1122647900	00	0.00	N	2	1100
687	20220706	29850	31200	31200	29800	94452	2865706800	00	0.00	N	5	-1400
688	20220705	31250	30150	31400	29800	83228	2567594950	00	0.00	N	2	1400
689	20220704	29850	30800	30850	28950	158132	4674310750	00	0.00	N	5	-950
690	20220701	30800	32500	32500	30350	131577	4070119300	00	0.00	N	5	-1500
691	20220630	32300	32900	33900	31200	69722	2232013550	00	0.00	N	5	-750
692	20220629	33050	33500	33550	32700	40594	1341092250	00	0.00	N	5	-950
693	20220628	34000	33950	34400	33500	43055	1460835800	00	0.00	N	2	100
694	20220627	33900	33500	34400	32650	81927	2778996450	00	0.00	N	2	650
695	20220624	33250	32750	33450	32350	77214	2554732000	00	0.00	N	2	900
696	20220623	32350	33600	34000	31900	116379	3812864300	00	0.00	N	5	-1350
697	20220622	33700	35700	36000	33000	121815	4115423250	00	0.00	N	5	-1850
698	20220621	35550	36950	37000	34850	122255	4354150450	00	0.00	N	5	-1200
699	20220620	36750	38300	38800	35600	133546	4911847600	00	0.00	N	5	-950
700	20220617	37700	38050	38550	36550	101383	3784746100	00	0.00	N	5	-1200
701	20220616	38900	39600	39800	38350	114036	4445100650	00	0.00	N	5	-300
702	20220615	39200	39700	39750	37850	88466	3420989300	00	0.00	N	5	-650
703	20220614	39850	37550	39850	37500	236637	9292540100	00	0.00	N	2	1750
704	20220613	38100	39100	39100	37850	102194	3916933900	00	0.00	N	5	-1550
705	20220610	39650	37650	39850	37350	250193	9780427000	00	0.00	N	2	1750
706	20220609	37900	37150	37900	36550	75256	2806855050	00	0.00	N	2	750
707	20220608	37150	37300	37600	36750	38737	1437428000	00	0.00	N	5	-150
708	20220607	37300	38750	38800	36650	111664	4164220400	00	0.00	N	5	-1000
709	20220603	38300	38500	39300	38100	98439	3800416000	00	0.00	N	2	300
710	20220602	38000	38100	38100	37500	39016	1471585250	00	0.00	N	5	-200
711	20220531	38200	38500	38700	38050	46494	1776795000	00	0.00	N	5	-400
712	20220530	38600	38500	39000	38450	36205	1400397250	00	0.00	N	2	500
713	20220527	38100	38850	39000	37850	69497	2649970700	00	0.00	N	5	-550
714	20220526	38650	39400	39700	37900	84587	3263171050	00	0.00	N	5	-700
715	20220525	39350	39150	39850	38700	64532	2543277900	00	0.00	N	2	550
716	20220524	38800	40650	40650	38800	71717	2828240450	00	0.00	N	5	-1800
717	20220523	40600	40450	40800	39500	64252	2579581850	00	0.00	N	2	150
718	20220520	40450	41650	41650	40200	80424	3270776600	00	0.00	N	5	-600
719	20220519	41050	38900	41500	38550	160402	6515881100	00	0.00	N	2	1050
720	20220518	40000	40450	41250	39100	105214	4217976150	00	0.00	N	5	-100
721	20220517	40100	38350	41150	38350	353587	14257251550	00	0.00	N	2	1450
722	20220516	38650	40900	40950	38650	109808	4302583300	00	0.00	N	5	-1750