KissMeData/111770/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	43300	43100	43950	42150	64685	2778857750	00	0.00	N	5	-800
3	20250404	44100	43100	44250	41950	68152	2962189750	00	0.00	N	2	50
4	20250403	44050	47550	48400	42800	222995	9829506500	00	0.00	N	5	-5350
5	20250402	49400	48000	50000	48000	46504	2297611225	00	0.00	N	2	1150
6	20250401	48250	49100	49750	48250	62744	3062810802	00	0.00	N	5	-750
7	20250331	49000	48050	49500	47800	58205	2852122550	00	0.00	N	5	-50
8	20250328	49050	50300	50400	48400	25283	1233283100	00	0.00	N	5	-350
9	20250327	49400	50100	50300	49350	39389	1960893950	00	0.00	N	5	-700
10	20250326	50100	51600	51600	50100	35607	1799015200	00	0.00	N	5	-1000
11	20250325	51100	50200	51300	49800	39286	1988078050	00	0.00	N	5	-300
12	20250324	51400	52200	52700	50100	75245	3834122800	00	0.00	N	5	-1300
13	20250321	52700	52400	53400	52200	174938	9239400200	00	0.00	N	5	-100
14	20250320	52800	52000	53200	51900	60125	3171197400	00	0.00	N	2	800
15	20250319	52000	50000	52200	49850	97558	5023904300	00	0.00	N	2	2150
16	20250318	49850	49500	50800	49300	50455	2523518700	00	0.00	N	2	250
17	20250317	49600	47500	49600	47250	53541	2622774175	00	0.00	N	2	2350
18	20250314	47250	46950	47400	46250	41748	1959731225	00	0.00	N	2	100
19	20250313	47150	46250	47450	46000	65656	3079220350	00	0.00	N	2	500
20	20250312	46650	46150	47800	46150	37491	1772817075	00	0.00	N	3	0
21	20250311	46650	45800	47450	45800	97563	4572304100	00	0.00	N	5	-150
22	20250310	46800	46150	47500	46050	50663	2370988450	00	0.00	N	2	250
23	20250307	46550	46850	48100	46250	48278	2284807775	00	0.00	N	5	-50
24	20250306	46600	46700	47400	45450	60264	2774338000	00	0.00	N	5	-200
25	20250305	46800	46700	47500	46300	57443	2695821500	00	0.00	N	5	-50
26	20250304	46850	47750	48900	46700	92528	4408802300	00	0.00	N	5	-800
27	20250228	47650	47300	48000	46250	70688	3359677800	00	0.00	N	2	250
28	20250227	47400	46050	47400	45950	47521	2226164050	00	0.00	N	2	900
29	20250226	46500	46900	46900	45350	44180	2026025150	00	0.00	N	3	0
30	20250225	46500	44600	46850	44400	63859	2950900450	00	0.00	N	2	1400
31	20250224	45100	44450	45500	43800	53621	2416561200	00	0.00	N	2	1000
32	20250221	44100	44000	44650	43650	33251	1470479150	00	0.00	N	5	-200
33	20250220	44300	44100	44800	43550	42627	1878376350	00	0.00	N	5	-100
34	20250219	44400	44100	45350	44100	54173	2423836350	00	0.00	N	5	-200
35	20250218	44600	43150	44900	43150	69632	3091690800	00	0.00	N	2	900
36	20250217	43700	44500	44500	42000	74457	3220571150	00	0.00	N	5	-600
37	20250214	44300	45700	45750	43600	66358	2931988750	00	0.00	N	5	-1400
38	20250213	45700	46250	46300	45250	43917	2002986200	00	0.00	N	5	-300
39	20250212	46000	46200	47000	45450	60585	2809014450	00	0.00	N	2	550
40	20250211	45450	45700	45950	45300	38351	1747909300	00	0.00	N	5	-250
41	20250210	45700	44550	46150	44150	80640	3676636450	00	0.00	N	2	1150
42	20250207	44550	43050	45450	43050	85244	3828747550	00	0.00	N	2	1100
43	20250206	43450	42550	44650	42550	61772	2711162700	00	0.00	N	2	500
44	20250205	42950	43450	43600	42650	44771	1931343950	00	0.00	N	5	-150
45	20250204	43100	43200	44100	42900	57003	2493898050	00	0.00	N	5	-100
46	20250203	43200	43050	43550	41500	67196	2864861050	00	0.00	N	5	-750
47	20250131	43950	42900	44150	42100	110171	4819325050	00	0.00	N	2	1750
48	20250124	42200	41900	42900	41300	59618	2535251800	00	0.00	N	2	650
49	20250123	41550	41200	41900	40400	68023	2820353800	00	0.00	N	2	700
50	20250122	40850	41250	41350	40500	31744	1300410500	00	0.00	N	5	-50
51	20250121	40900	40900	41200	40300	33754	1375525800	00	0.00	N	2	200
52	20250120	40700	40400	40850	40250	21507	873372650	00	0.00	N	2	300
53	20250117	40400	40350	40850	40300	30777	1249788600	00	0.00	N	5	-400
54	20250116	40800	41050	41050	40150	34218	1384408900	00	0.00	N	2	150
55	20250115	40650	40650	41350	40400	34669	1414842550	00	0.00	N	2	100
56	20250114	40550	40000	40700	39450	52216	2104189100	00	0.00	N	2	750
57	20250113	39800	39650	40000	38800	57516	2256222250	00	0.00	N	5	-250
58	20250110	40050	40500	41250	39550	95446	3821644250	00	0.00	N	5	-650
59	20250109	40700	40550	41050	40400	52295	2130000650	00	0.00	N	5	-150
60	20250108	40850	40900	41500	40650	40638	1662116850	00	0.00	N	5	-300
61	20250107	41150	41500	41900	41050	49476	2047701750	00	0.00	N	5	-350
62	20250106	41500	41200	42400	41200	41770	1742767100	00	0.00	N	3	0
63	20250103	41500	40550	41600	40550	47620	1960304400	00	0.00	N	2	950
64	20250102	40550	41600	42000	40400	46429	1893796750	00	0.00	N	5	-1850
65	20241230	42400	41450	42400	40900	29227	1221556500	00	0.00	N	2	950
66	20241227	41450	42250	42400	41100	38127	1584695150	02	0.00	N	5	-1150
67	20241226	42600	42800	42950	42000	30567	1300787200	00	0.00	N	2	50
68	20241224	42550	42400	43200	42100	25770	1101705050	00	0.00	N	5	-250
69	20241223	42800	42500	42800	42100	29870	1268721000	00	0.00	N	2	700
70	20241220	42100	41850	42950	41850	49650	2101262050	00	0.00	N	5	-150
71	20241219	42250	41050	43550	40600	71278	3028873950	00	0.00	N	2	550
72	20241218	41700	41450	41900	41000	59639	2474491800	00	0.00	N	2	50
73	20241217	41650	41650	42000	41000	76285	3162594350	00	0.00	N	2	50
74	20241216	41600	43200	43700	41500	56304	2364173150	00	0.00	N	5	-2000
75	20241213	43600	43300	44050	43100	51707	2248497300	00	0.00	N	5	-200
76	20241212	43800	43150	43900	42450	110371	4811779600	00	0.00	N	2	850
77	20241211	42950	43250	43900	42400	58358	2519479700	00	0.00	N	3	0
78	20241210	42950	42200	43400	41950	74174	3195383350	00	0.00	N	2	1100
79	20241209	41850	42200	42600	40400	86971	3653463750	00	0.00	N	5	-200
80	20241206	42050	42800	42900	41850	115765	4911310300	00	0.00	N	2	200
81	20241205	41850	41850	42650	41400	76750	3227555200	00	0.00	N	2	500
82	20241204	41350	41400	42250	40300	100568	4180821600	00	0.00	N	5	-200
83	20241203	41550	39150	41550	39050	122259	4974704750	00	0.00	N	2	2800
84	20241202	38750	41350	41350	38300	105551	4110030450	00	0.00	N	5	-2200
85	20241129	40950	40800	40950	39650	30308	1223638000	00	0.00	N	2	400
86	20241128	40550	41350	41350	39600	39329	1592728500	00	0.00	N	5	-400
87	20241127	40950	40000	41000	39800	57752	2341941300	00	0.00	N	2	750
88	20241126	40200	38200	40300	38200	62457	2460411400	00	0.00	N	2	1650
89	20241125	38550	39500	39500	38450	43308	1674967500	00	0.00	N	5	-500
90	20241122	39050	38500	39300	38500	37129	1447514500	00	0.00	N	2	350
91	20241121	38700	38750	39200	38350	36369	1414777600	00	0.00	N	2	400
92	20241120	38300	39050	39450	38300	57825	2237682100	00	0.00	N	5	-1100
93	20241119	39400	38950	39550	38750	31359	1231475800	00	0.00	N	2	100
94	20241118	39300	39150	40600	38500	72821	2878029300	00	0.00	N	5	-750
95	20241115	40050	39500	40700	38950	103365	4135515950	00	0.00	N	2	950
96	20241114	39100	39400	39700	38700	72733	2852028450	00	0.00	N	2	100
97	20241113	39000	37900	39400	37600	41743	1623711500	00	0.00	N	2	350
98	20241112	38650	39900	40150	37950	76015	2952227200	00	0.00	N	5	-1350
99	20241111	40000	40450	41350	39950	27595	1110184950	00	0.00	N	5	-1250
100	20241108	41250	42400	43050	41050	40569	1691828950	00	0.00	N	5	-700
101	20241107	41950	41400	42400	40300	67796	2811379950	00	0.00	N	5	-350
102	20241106	42300	41750	42550	41550	40283	1696764150	00	0.00	N	2	200
103	20241105	42100	41650	42600	41350	31261	1318240050	00	0.00	N	5	-50
104	20241104	42150	41900	42350	40850	47853	1998914950	00	0.00	N	2	250
105	20241101	41900	42250	42450	41400	52629	2210980700	00	0.00	N	5	-400
106	20241031	42300	40300	42300	39400	125757	5243636100	00	0.00	N	2	2350
107	20241030	39950	40200	40200	39600	43696	1747276200	00	0.00	N	5	-250
108	20241029	40200	40800	41200	39900	27883	1126118250	00	0.00	N	5	-700
109	20241028	40900	40750	41300	40150	26186	1069308300	00	0.00	N	2	800
110	20241025	40100	40400	40500	39750	42288	1690367650	00	0.00	N	5	-600
111	20241024	40700	40800	40950	40200	30217	1224417200	00	0.00	N	2	100
112	20241023	40600	41300	41400	40350	51892	2119825900	00	0.00	N	5	-650
113	20241022	41250	41250	41250	40300	38268	1558385900	00	0.00	N	5	-250
114	20241021	41500	42600	42900	41500	28712	1203244750	00	0.00	N	5	-1100
115	20241018	42600	43500	43500	42100	30700	1308570650	00	0.00	N	5	-400
116	20241017	43000	43900	44500	43000	53795	2353684150	00	0.00	N	5	-700
117	20241016	43700	43250	44950	42850	171865	7560896850	00	0.00	N	2	50
118	20241015	43650	42700	43850	42200	74100	3205765800	00	0.00	N	2	1150
119	20241014	42500	42100	43150	42050	40297	1712957450	00	0.00	N	3	0
120	20241011	42500	43000	43450	42100	47537	2024491450	00	0.00	N	2	200
121	20241010	42300	42400	43250	41200	108721	4602376750	00	0.00	N	2	700
122	20241008	41600	42350	42800	41600	67285	2839009200	00	0.00	N	5	-1100
123	20241007	42700	40900	42750	40450	95038	4000371150	00	0.00	N	2	1400
124	20241004	41300	41750	41750	40600	51254	2113749250	00	0.00	N	5	-450
125	20241002	41750	40550	42300	40100	157730	6587127100	00	0.00	N	2	1350
126	20240930	40400	41300	41800	40350	61156	2495288100	00	0.00	N	5	-300
127	20240927	40700	40700	41300	40200	66664	2732448100	00	0.00	N	5	-100
128	20240926	40800	40800	40800	40150	39464	1596536950	00	0.00	N	2	200
129	20240925	40600	40350	41150	40100	97843	3987809050	00	0.00	N	2	600
130	20240924	40000	39600	40000	38800	56209	2232786650	00	0.00	N	2	800
131	20240923	39200	39000	39600	38500	42890	1686398350	00	0.00	N	2	550
132	20240920	38650	39150	39350	38450	64317	2492666500	00	0.00	N	5	-250
133	20240919	38900	39400	39400	37700	81528	3144240250	00	0.00	N	2	100
134	20240913	38800	38450	38900	37550	75383	2902908350	00	0.00	N	2	1050
135	20240912	37750	36700	38200	36650	91112	3430282000	00	0.00	N	2	800
136	20240911	36950	37000	37000	36200	48072	1757705500	00	0.00	N	2	300
137	20240910	36650	36700	37050	36350	32155	1180414550	00	0.00	N	2	100
138	20240909	36550	35100	36850	35000	56748	2047589150	00	0.00	N	2	400
139	20240906	36150	37250	37250	36050	76780	2793446100	00	0.00	N	5	-1100
140	20240905	37250	35900	37450	35350	116880	4301538850	00	0.00	N	2	1450
141	20240904	35800	35500	36650	34650	129357	4649724700	00	0.00	N	5	-700
142	20240903	36500	36000	36700	35850	100186	3633805000	00	0.00	N	2	400
143	20240902	36100	37600	37750	36100	117291	4281524000	00	0.00	N	5	-1850
144	20240830	37950	38100	38450	37100	115716	4352339750	00	0.00	N	5	-150
145	20240829	38100	38400	38650	37950	48267	1840605500	00	0.00	N	5	-600
146	20240828	38700	38550	38850	38000	83487	3209508200	00	0.00	N	5	-100
147	20240827	38800	38400	39300	37850	94060	3645152800	00	0.00	N	2	800
148	20240826	38000	39150	39150	37800	89823	3423883200	00	0.00	N	5	-1250
149	20240823	39250	39950	40000	38450	77617	3051918150	00	0.00	N	5	-950
150	20240822	40200	39800	40350	39650	48550	1946100700	00	0.00	N	2	300
151	20240821	39900	40900	40900	39800	42210	1694454750	00	0.00	N	5	-600
152	20240820	40500	40950	41000	40200	57941	2350871250	00	0.00	N	5	-450
153	20240819	40950	41100	41500	40400	86631	3541670900	00	0.00	N	5	-400
154	20240816	41350	39800	41350	39600	326611	13257814000	00	0.00	N	2	3350
155	20240814	38000	38150	38350	37800	35455	1350383950	00	0.00	N	5	-250
156	20240813	38250	37750	38500	37750	49625	1896683550	00	0.00	N	2	50
157	20240812	38200	38500	38550	37850	35422	1349811600	00	0.00	N	2	150
158	20240809	38050	37600	38300	37250	63055	2387598050	00	0.00	N	2	700
159	20240808	37350	36550	37800	36100	92351	3438116600	00	0.00	N	2	400
160	20240807	36950	35750	37900	35650	132028	4892924850	00	0.00	N	2	500
161	20240806	36450	37750	37750	35700	114377	4200833450	00	0.00	N	2	300
162	20240805	36150	38300	38300	34850	117403	4278153300	00	0.00	N	5	-2400
163	20240802	38550	39500	40050	38500	63702	2483137850	00	0.00	N	5	-1500
164	20240801	40050	38500	40450	38500	95612	3810072900	00	0.00	N	2	1200
165	20240731	38850	38550	39150	38250	49768	1932105650	00	0.00	N	2	650
166	20240730	38200	39150	39500	38200	72037	2781054350	00	0.00	N	5	-1300
167	20240729	39500	40000	40600	39000	89053	3534609550	00	0.00	N	5	-500
168	20240726	40000	38800	40400	38500	135121	5407851100	00	0.00	N	2	1300
169	20240725	38700	39000	39000	38400	64921	2515828950	00	0.00	N	5	-450
170	20240724	39150	37550	39400	37500	106252	4144334500	00	0.00	N	2	1350
171	20240723	37800	37250	38650	37250	89500	3421494550	00	0.00	N	2	800
172	20240722	37000	37750	37850	36700	95918	3562311800	00	0.00	N	5	-750
173	20240719	37750	39200	39250	37650	106679	4075049450	00	0.00	N	5	-1850
174	20240718	39600	39600	39650	38200	221422	8717201950	00	0.00	N	2	300
175	20240717	39300	38350	39550	37850	160120	6252117700	00	0.00	N	2	1300
176	20240716	38000	38200	38450	37850	89061	3396361400	00	0.00	N	5	-150
177	20240715	38150	38450	38600	37750	114982	4385789200	00	0.00	N	5	-300
178	20240712	38450	38250	39400	37950	168891	6542478650	00	0.00	N	2	500
179	20240711	37950	37050	38300	37000	130097	4933643750	00	0.00	N	2	900
180	20240710	37050	37250	37700	36800	90354	3356073300	00	0.00	N	5	-550
181	20240709	37600	37850	37900	37500	106178	3997881100	00	0.00	N	2	50
182	20240708	37550	36550	37900	36150	186559	6978807350	00	0.00	N	2	1000
183	20240705	36550	35200	36950	35150	233904	8514601100	00	0.00	N	2	1350
184	20240704	35200	34550	35200	34150	94178	3268312450	00	0.00	N	2	950
185	20240703	34250	34600	34800	34250	58917	2031176950	00	0.00	N	5	-350
186	20240702	34600	34550	34850	34500	51200	1775751550	00	0.00	N	5	-200
187	20240701	34800	34500	35050	34350	51089	1780086250	00	0.00	N	5	-50
188	20240628	34850	35150	35150	34450	96249	3357288300	00	0.00	N	5	-100
189	20240627	34950	34300	35200	34150	117529	4094037800	00	0.00	N	2	350
190	20240626	34600	34250	34700	33800	98101	3378973350	00	0.00	N	2	150
191	20240625	34450	34250	34550	33950	76979	2639269200	00	0.00	N	2	600
192	20240624	33850	33900	34300	33700	65333	2221838800	00	0.00	N	3	0
193	20240621	33850	34100	34400	33800	104155	3544267500	00	0.00	N	5	-250
194	20240620	34100	33450	34450	33400	101046	3440121350	00	0.00	N	2	650
195	20240619	33450	33500	33800	33250	90186	3023764100	00	0.00	N	2	50
196	20240618	33400	33950	34200	33350	90260	3033894900	00	0.00	N	5	-550
197	20240617	33950	34350	34500	33850	82308	2811197800	00	0.00	N	5	-300
198	20240614	34250	34250	34450	33850	105721	3608005450	00	0.00	N	2	50
199	20240613	34200	34350	34950	34200	192360	6629682950	00	0.00	N	5	-100
200	20240612	34300	34950	35000	34050	218711	7526442800	00	0.00	N	5	-900
201	20240611	35200	33800	36800	33600	772857	27452461100	00	0.00	N	2	2700
202	20240610	32500	33300	33300	32300	121479	3965706550	00	0.00	N	5	-1100
203	20240607	33600	33250	34100	33250	163433	5480025800	00	0.00	N	2	500
204	20240605	33100	33300	33500	33050	138029	4583285000	00	0.00	N	5	-100
205	20240604	33200	33600	33700	32850	111961	3721909150	00	0.00	N	5	-500
206	20240603	33700	34150	34250	33100	166430	5575492200	00	0.00	N	5	-250
207	20240531	33950	32500	34750	32250	485066	16478381300	00	0.00	N	2	1600
208	20240530	32350	32650	32800	32150	202909	6565735850	00	0.00	N	5	-550
209	20240529	32900	33250	33250	32100	187996	6144021150	00	0.00	N	5	-650
210	20240528	33550	34150	34250	33400	139854	4703905850	00	0.00	N	5	-500
211	20240527	34050	33850	34200	33550	107781	3650400450	00	0.00	N	2	250
212	20240524	33800	35100	35200	33750	209871	7170996500	00	0.00	N	5	-1450
213	20240523	35250	35500	35850	35200	99214	3515482200	00	0.00	N	5	-250
214	20240522	35500	35650	35900	35250	81489	2898906950	00	0.00	N	5	-200
215	20240521	35700	36200	36250	35550	147631	5271835250	00	0.00	N	5	-850
216	20240520	36550	37000	37150	36550	45315	1670575650	00	0.00	N	5	-250
217	20240517	36800	38700	38750	36250	205986	7587963350	00	0.00	N	5	-2050
218	20240516	38850	39400	39750	38800	60930	2383234950	00	0.00	N	5	-200
219	20240514	39050	38750	39450	38750	40088	1565316100	00	0.00	N	2	300
220	20240513	38750	39000	39650	38400	45493	1764891750	00	0.00	N	5	-200
221	20240510	38950	38550	40250	38300	95500	3757984900	00	0.00	N	2	1050
222	20240509	37900	38450	38700	37900	115398	4404376750	00	0.00	N	5	-550
223	20240508	38450	39100	39100	38400	49312	1900736900	00	0.00	N	5	-450
224	20240507	38900	39400	39450	38500	83601	3245563300	00	0.00	N	5	-50
225	20240503	38950	38550	39500	38300	54776	2140526500	00	0.00	N	2	650
226	20240502	38300	38050	38550	38050	35657	1367266750	00	0.00	N	5	-100
227	20240430	38400	38200	38750	37700	124129	4763486450	00	0.00	N	5	-150
228	20240429	38550	37700	38550	37350	73722	2810729550	00	0.00	N	2	1100
229	20240426	37450	38000	38000	37100	66982	2503650050	00	0.00	N	5	-200
230	20240425	37650	37450	38200	37400	68044	2577381950	00	0.00	N	5	-150
231	20240424	37800	37900	38100	37250	58057	2183010000	00	0.00	N	2	350
232	20240423	37450	37900	38100	37250	95612	3587320850	00	0.00	N	5	-900
233	20240422	38350	36450	38400	36250	107494	4044670450	00	0.00	N	2	2200
234	20240419	36150	36500	37100	36150	109940	4023497650	00	0.00	N	5	-750
235	20240418	36900	36900	37100	36600	67205	2476908900	00	0.00	N	2	350
236	20240417	36550	36000	36950	35650	123335	4476149200	00	0.00	N	2	350
237	20240416	36200	36350	37300	35800	105365	3816672750	00	0.00	N	5	-850
238	20240415	37050	37350	37550	36650	85555	3164028550	00	0.00	N	5	-100
239	20240412	37150	37550	38200	37150	79624	2986225650	00	0.00	N	5	-700
240	20240411	37850	38400	38950	37400	145878	5542826250	00	0.00	N	5	-1050
241	20240409	38900	39150	39300	38700	84085	3275537500	00	0.00	N	5	-200
242	20240408	39100	39800	39800	39000	66186	2595525500	00	0.00	N	5	-650
243	20240405	39750	39350	40200	39300	90274	3600419950	00	0.00	N	2	50
244	20240404	39700	40400	40750	39650	82164	3278895950	00	0.00	N	5	-600
245	20240403	40300	41100	41100	40100	92829	3755205350	00	0.00	N	5	-900
246	20240402	41200	41100	41650	40800	81714	3380675100	00	0.00	N	5	-400
247	20240401	41600	40650	41700	40350	96899	4002138850	00	0.00	N	2	1150
248	20240329	40450	41400	41800	40400	163824	6721418000	00	0.00	N	3	0
249	20240328	40450	40400	40750	39100	239510	9569476850	00	0.00	N	2	50
250	20240327	40400	40300	40800	40200	98579	3989045400	00	0.00	N	5	-350
251	20240326	40750	40550	40900	40250	139059	5631101900	00	0.00	N	2	450
252	20240325	40300	41650	41850	40100	174958	7105475300	00	0.00	N	5	-1400
253	20240322	41700	43500	43500	41600	257432	10826885900	00	0.00	N	5	-2300
254	20240321	44000	44100	44450	43700	69508	3059001450	00	0.00	N	2	300
255	20240320	43700	44250	44300	43400	62137	2729864500	00	0.00	N	2	50
256	20240319	43650	42500	44200	42200	119178	5212693100	00	0.00	N	2	800
257	20240318	42850	42600	43750	41950	96498	4152564900	00	0.00	N	2	600
258	20240315	42250	42250	42750	42000	94672	4004031550	00	0.00	N	5	-250
259	20240314	42500	42350	43050	42150	105852	4505795850	00	0.00	N	5	-150
260	20240313	42650	42650	42950	42400	69072	2949412850	00	0.00	N	5	-50
261	20240312	42700	42800	43000	41450	87870	3723937250	00	0.00	N	2	200
262	20240311	42500	43350	43500	42400	118611	5064704950	00	0.00	N	5	-950
263	20240308	43450	43750	43750	42850	78353	3389750100	00	0.00	N	2	200
264	20240307	43250	43200	43550	42550	50087	2164447300	00	0.00	N	2	200
265	20240306	43050	42500	43450	42000	78670	3372379050	00	0.00	N	2	550
266	20240305	42500	43100	43300	42150	106361	4536059350	00	0.00	N	5	-800
267	20240304	43300	44300	44750	43050	125454	5484341300	00	0.00	N	5	-700
268	20240229	44000	45250	45350	44000	125612	5581076100	00	0.00	N	5	-1600
269	20240228	45600	46650	47150	44900	173104	7879245000	00	0.00	N	5	-1500
270	20240227	47100	48100	48450	46550	97960	4621790900	00	0.00	N	5	-950
271	20240226	48050	51300	51300	47650	119717	5797792300	00	0.00	N	5	-2950
272	20240223	51000	49950	51400	49600	73546	3730161300	00	0.00	N	2	1050
273	20240222	49950	50900	50900	49500	62048	3114810350	00	0.00	N	5	-150
274	20240221	50100	50100	50800	49550	82313	4141681700	00	0.00	N	2	350
275	20240220	49750	50200	50300	49450	67341	3352625000	00	0.00	N	2	100
276	20240219	49650	49100	49950	49000	64280	3182238150	00	0.00	N	2	500
277	20240216	49150	50100	50100	49050	70709	3490748200	00	0.00	N	5	-500
278	20240215	49650	51500	51600	49000	104071	5197366450	00	0.00	N	5	-850
279	20240214	50500	50300	51400	49900	84842	4272409450	00	0.00	N	5	-100
280	20240213	50600	52500	52500	50100	110435	5612451900	00	0.00	N	5	-1600
281	20240208	52200	52200	52400	51200	107561	5580057200	00	0.00	N	2	400
282	20240207	51800	51900	52500	50700	106771	5501259000	00	0.00	N	2	300
283	20240206	51500	50800	52700	50500	105570	5441395000	00	0.00	N	2	700
284	20240205	50800	50300	51600	49550	149808	7583649900	00	0.00	N	2	200
285	20240202	50600	51400	51400	48550	226878	11382889700	00	0.00	N	5	-1700
286	20240201	52300	48250	52700	47550	390319	19774654100	00	0.00	N	2	4400
287	20240131	47900	46150	49400	45400	357248	17082365750	00	0.00	N	2	1750
288	20240130	46150	44650	46550	44400	224278	10344074850	00	0.00	N	2	1750
289	20240129	44400	42500	45450	41600	155636	6888169050	00	0.00	N	2	2250
290	20240126	42150	41750	43000	41600	46014	1958857000	00	0.00	N	2	50
291	20240125	42100	42300	42300	41750	39871	1677880000	00	0.00	N	2	200
292	20240124	41900	41250	42050	41050	38282	1599622750	00	0.00	N	2	550
293	20240123	41350	41400	41650	41000	31011	1283704350	00	0.00	N	2	350
294	20240122	41000	41700	41700	40750	35592	1462526000	00	0.00	N	5	-150
295	20240119	41150	41650	42500	41000	75605	3151040450	00	0.00	N	5	-50
296	20240118	41200	40750	41450	40650	43812	1797855700	00	0.00	N	2	700
297	20240117	40500	41500	41500	40400	65795	2676427500	00	0.00	N	5	-950
298	20240116	41450	42850	43000	41350	83236	3487706150	00	0.00	N	5	-1550
299	20240115	43000	43850	44050	42950	52384	2272169450	00	0.00	N	5	-500
300	20240112	43500	43950	43950	43250	43738	1906667800	00	0.00	N	3	0
301	20240111	43500	43250	44000	43000	82862	3619715050	00	0.00	N	2	550
302	20240110	42950	44250	44250	42800	103533	4483293850	00	0.00	N	5	-1200
303	20240109	44150	44550	44550	44100	42915	1897757550	00	0.00	N	3	0
304	20240108	44150	44250	44500	44050	72351	3199184500	00	0.00	N	2	100
305	20240105	44050	44250	44600	43850	108057	4768460400	00	0.00	N	5	-200
306	20240104	44250	43700	44450	43700	67844	3002102150	00	0.00	N	2	250
307	20240103	44000	45200	45250	44000	125705	5571584300	00	0.00	N	5	-1000
308	20240102	45000	45400	45600	45000	63170	2850081800	00	0.00	N	5	-600
309	20231228	45600	45150	45900	45100	66495	3035799800	00	0.00	N	2	500
310	20231227	45100	46500	46500	44900	134116	6077737350	02	0.00	N	5	-1850
311	20231226	46950	47050	47450	46500	110989	5228471550	00	0.00	N	2	300
312	20231222	46650	47100	47150	46450	67902	3177126400	00	0.00	N	5	-200
313	20231221	46850	47000	47250	46550	55384	2595524050	00	0.00	N	5	-250
314	20231220	47100	47000	47300	46600	82513	3878382750	00	0.00	N	2	150
315	20231219	46950	45900	46950	45400	124813	5790358600	00	0.00	N	2	750
316	20231218	46200	46050	46400	45650	97692	4505877350	00	0.00	N	2	150
317	20231215	46050	45400	46100	45100	110805	5058729850	00	0.00	N	2	650
318	20231214	45400	46350	46550	45400	130684	5965273100	00	0.00	N	5	-400
319	20231213	45800	46250	46450	45750	83451	3841357100	00	0.00	N	5	-400
320	20231212	46200	46650	47000	46100	78856	3648986550	00	0.00	N	5	-300
321	20231211	46500	45900	46700	45800	71533	3321627150	00	0.00	N	2	750
322	20231208	45750	46400	46400	45650	59103	2711741650	00	0.00	N	5	-350
323	20231207	46100	45100	46200	45100	88434	4047831300	00	0.00	N	2	600
324	20231206	45500	46300	46350	45150	70183	3202288450	00	0.00	N	5	-450
325	20231205	45950	46000	46350	45350	89472	4121383100	00	0.00	N	2	50
326	20231204	45900	45700	46100	45100	87138	3984646500	00	0.00	N	2	800
327	20231201	45100	43750	45350	43650	154878	6952015350	00	0.00	N	2	1400
328	20231130	43700	44550	44700	43550	218180	9547520950	00	0.00	N	5	-750
329	20231129	44450	45000	45150	44250	81654	3640428400	00	0.00	N	5	-550
330	20231128	45000	45050	45600	44750	85807	3874889900	00	0.00	N	2	150
331	20231127	44850	46750	46900	44450	220282	9949376900	00	0.00	N	5	-1850
332	20231124	46700	47000	47300	46600	49994	2336414800	00	0.00	N	5	-150
333	20231123	46850	46450	46900	46400	73534	3426864350	00	0.00	N	2	450
334	20231122	46400	47000	47200	46350	105555	4914261600	00	0.00	N	5	-650
335	20231121	47050	47250	47600	46900	81638	3850222000	00	0.00	N	2	250
336	20231120	46800	46600	47300	46300	141312	6601198900	00	0.00	N	2	200
337	20231117	46600	47300	47450	46000	128075	5967057500	00	0.00	N	5	-550
338	20231116	47150	48600	48650	46700	221064	10441516250	00	0.00	N	5	-1250
339	20231115	48400	51900	52600	48100	302874	14948954400	00	0.00	N	5	-3400
340	20231114	51800	55300	55300	51500	67467	3591628000	00	0.00	N	5	-2500
341	20231113	54300	55500	55500	53200	62983	3404090500	00	0.00	N	5	-400
342	20231110	54700	55000	55500	54200	35928	1973169200	00	0.00	N	5	-900
343	20231109	55600	52400	55600	52200	144983	7947253800	00	0.00	N	2	3200
344	20231108	52400	52800	53300	52000	49529	2599478400	00	0.00	N	2	200
345	20231107	52200	53800	54300	52100	68001	3572453900	00	0.00	N	5	-2100
346	20231106	54300	53800	54300	52200	113322	6024086000	00	0.00	N	2	700
347	20231103	53600	53700	54400	52400	70534	3768765700	00	0.00	N	2	700
348	20231102	52900	54800	54800	52400	124286	6612130000	00	0.00	N	5	-1700
349	20231101	54600	55700	56700	53400	93243	5096920500	00	0.00	N	2	300
350	20231031	54300	52800	55400	52500	193467	10576569700	00	0.00	N	2	2700
351	20231030	51600	50300	52300	50300	45193	2331501800	00	0.00	N	2	600
352	20231027	51000	53400	53400	50900	48269	2493762600	00	0.00	N	5	-1400
353	20231026	52400	54300	54500	52200	84039	4451456700	00	0.00	N	5	-1900
354	20231025	54300	51800	54800	51000	158272	8485463600	00	0.00	N	2	3000
355	20231024	51300	53700	53700	50100	94640	4837999000	00	0.00	N	5	-1600
356	20231023	52900	50600	53500	50300	152085	8016052100	00	0.00	N	2	2600
357	20231020	50300	51800	51800	49900	102837	5208013450	00	0.00	N	5	-2300
358	20231019	52600	52200	52900	50300	178129	9275762300	00	0.00	N	5	-100
359	20231018	52700	49600	53100	49200	289122	15085187200	00	0.00	N	2	3700
360	20231017	49000	49400	50300	48400	63456	3118224000	00	0.00	N	2	600
361	20231016	48400	48800	49100	47800	55101	2664662150	00	0.00	N	5	-350
362	20231013	48750	48800	49550	48200	41357	2030204550	00	0.00	N	5	-750
363	20231012	49500	49700	49750	48700	70121	3456889950	00	0.00	N	2	250
364	20231011	49250	49100	49650	48600	68326	3362528300	00	0.00	N	2	400
365	20231010	48850	48500	49350	48050	93767	4589228350	00	0.00	N	2	1250
366	20231006	47600	48800	48800	47100	37968	1806580250	00	0.00	N	5	-750
367	20231005	48350	47650	48550	46850	116489	5589153400	00	0.00	N	2	700
368	20231004	47650	47800	48350	46950	109431	5204235750	00	0.00	N	5	-700
369	20230927	48350	48200	48700	47900	77836	3759200400	00	0.00	N	5	-350
370	20230926	48700	49850	50600	48300	94644	4633109150	00	0.00	N	5	-1400
371	20230925	50100	50200	51400	49600	91308	4581631250	00	0.00	N	3	0
372	20230922	50100	49400	50400	49200	59875	2990831150	00	0.00	N	2	100
373	20230921	50000	50600	50700	49350	92594	4620757650	00	0.00	N	5	-700
374	20230920	50700	50700	51400	50600	30006	1528059600	00	0.00	N	2	100
375	20230919	50600	51100	51200	50400	56047	2845271000	00	0.00	N	5	-200
376	20230918	50800	52100	52300	50500	141847	7238235100	00	0.00	N	5	-1500
377	20230915	52300	54600	54600	51600	189734	9982009900	00	0.00	N	5	-2200
378	20230914	54500	54500	54800	53700	101763	5515021700	00	0.00	N	2	400
379	20230913	54100	55500	56100	54000	70742	3863809100	00	0.00	N	5	-2000
380	20230912	56100	58500	58500	55200	75962	4254044400	00	0.00	N	5	-900
381	20230911	57000	56000	58000	55000	125139	7081521100	00	0.00	N	2	1300
382	20230908	55700	54200	57400	53700	120051	6733302000	00	0.00	N	2	2000
383	20230907	53700	53300	54000	53100	65671	3520076600	00	0.00	N	5	-100
384	20230906	53800	53900	55100	53100	85481	4619651400	00	0.00	N	5	-600
385	20230905	54400	54000	55100	53300	75666	4086980900	00	0.00	N	2	200
386	20230904	54200	54300	55000	53800	53559	2909769200	00	0.00	N	2	300
387	20230901	53900	54000	54800	53500	83030	4491469100	00	0.00	N	2	200
388	20230831	53700	53100	53800	52700	79265	4237020400	00	0.00	N	2	700
389	20230830	53000	54300	54400	52800	121724	6484300600	00	0.00	N	5	-900
390	20230829	53900	55100	55200	53400	52349	2826740100	00	0.00	N	5	-800
391	20230828	54700	54500	55600	54300	61595	3374546500	00	0.00	N	2	300
392	20230825	54400	54100	55500	53700	82362	4477059100	00	0.00	N	5	-400
393	20230824	54800	55700	55700	54100	97407	5309447400	00	0.00	N	5	-300
394	20230823	55100	55600	56300	54200	126441	6941192000	00	0.00	N	5	-1000
395	20230822	56100	56900	57400	55600	87868	4951785800	00	0.00	N	5	-800
396	20230821	56900	58500	58900	56200	106595	6079812500	00	0.00	N	5	-1100
397	20230818	58000	58400	60100	57300	100416	5850355200	00	0.00	N	5	-1400
398	20230817	59400	61100	61300	57800	120727	7137721700	00	0.00	N	5	-2000
399	20230816	61400	66600	67900	59800	232296	14366324400	00	0.00	N	5	-3500
400	20230814	64900	60600	65400	60500	168691	10764757600	00	0.00	N	2	4300
401	20230811	60600	61000	61400	59500	97369	5888678400	00	0.00	N	2	100
402	20230810	60500	58800	62900	58700	179363	10902117100	00	0.00	N	2	1900
403	20230809	58600	60400	60400	58000	89679	5269902400	00	0.00	N	5	-1000
404	20230808	59600	63000	63000	59300	88436	5328432900	00	0.00	N	5	-2900
405	20230807	62500	59900	63800	59100	181780	11378523700	00	0.00	N	2	3100
406	20230804	59400	56500	60300	56000	136513	8093068200	00	0.00	N	2	3000
407	20230803	56400	58400	58500	56200	59971	3407084100	00	0.00	N	5	-1600
408	20230802	58000	56800	58500	56800	96308	5562360000	00	0.00	N	2	900
409	20230801	57100	57300	58400	56700	63779	3669001800	00	0.00	N	5	-700
410	20230731	57800	59000	59000	56500	66391	3823214700	00	0.00	N	2	100
411	20230728	57700	55200	58500	55200	106408	6093665100	00	0.00	N	2	1100
412	20230727	56600	55900	58400	55600	99495	5660255300	00	0.00	N	2	1200
413	20230726	55400	56800	57500	54900	118943	6638360800	00	0.00	N	5	-2300
414	20230725	57700	58500	58600	57000	61110	3536145100	00	0.00	N	5	-700
415	20230724	58400	57900	59800	57600	84047	4935634500	00	0.00	N	2	1200
416	20230721	57200	58000	59100	57200	53131	3079518900	00	0.00	N	5	-800
417	20230720	58000	57400	58900	56800	51004	2966882500	00	0.00	N	5	-400
418	20230719	58400	58800	59200	57700	70694	4126922100	00	0.00	N	5	-1200
419	20230718	59600	58100	59800	58100	70423	4167070600	00	0.00	N	2	700
420	20230717	58900	58700	59200	57000	213701	12473225800	00	0.00	N	5	-600
421	20230714	59500	62000	62000	58800	142418	8468565200	00	0.00	N	5	-1800
422	20230713	61300	62300	63500	61000	184806	11419148200	00	0.00	N	5	-300
423	20230712	61600	62900	63000	61100	71230	4401818000	00	0.00	N	5	-800
424	20230711	62400	62500	63600	61100	76922	4775696300	00	0.00	N	2	600
425	20230710	61800	62300	63200	61500	42955	2669739900	00	0.00	N	5	-500
426	20230707	62300	61900	62500	60400	149344	9231662300	00	0.00	N	5	-700
427	20230706	63000	62100	63400	61600	105361	6606817900	00	0.00	N	5	-100
428	20230705	63100	63700	64200	63000	78576	4991396900	00	0.00	N	5	-700
429	20230704	63800	63100	64500	63000	83652	5343390300	00	0.00	N	2	100
430	20230703	63700	63800	64500	62800	152559	9663834500	00	0.00	N	5	-800
431	20230630	64500	63100	66700	63100	219650	14228096000	00	0.00	N	2	2100
432	20230629	62400	63400	63700	62000	121983	7654317900	00	0.00	N	5	-1000
433	20230628	63400	62000	65000	61900	193704	12382533200	00	0.00	N	2	1000
434	20230627	62400	59100	62500	59100	210022	12950442200	00	0.00	N	2	3900
435	20230626	58500	57700	59400	57600	60273	3533941000	00	0.00	N	2	200
436	20230623	58300	59500	59700	58100	86158	5069176600	00	0.00	N	5	-1200
437	20230622	59500	57800	59500	57400	116774	6869535200	00	0.00	N	2	1700
438	20230621	57800	57200	58500	56500	115701	6675996600	00	0.00	N	2	1500
439	20230620	56300	57100	58100	56100	102086	5803886500	00	0.00	N	5	-100
440	20230619	56400	53800	57300	53700	193423	10884685400	00	0.00	N	2	2700
441	20230616	53700	51000	54400	50900	155670	8359668400	00	0.00	N	2	1800
442	20230615	51900	50800	53000	50400	130627	6790530800	00	0.00	N	2	1100
443	20230614	50800	49650	51300	49500	80291	4064404400	00	0.00	N	2	900
444	20230613	49900	50600	50700	49350	67620	3369807400	00	0.00	N	5	-300
445	20230612	50200	51000	51500	49950	104673	5279500200	00	0.00	N	5	-1200
446	20230609	51400	49700	52300	49300	164990	8431296600	00	0.00	N	2	1750
447	20230608	49650	48500	50000	48150	135862	6732584650	00	0.00	N	2	1500
448	20230607	48150	48000	49300	47500	163085	7930185750	00	0.00	N	2	450
449	20230605	47700	46750	47900	46300	216227	10232644450	00	0.00	N	2	1700
450	20230602	46000	45300	46250	44700	112862	5136395150	00	0.00	N	2	950
451	20230601	45050	45100	45150	44400	70623	3170244750	00	0.00	N	2	100
452	20230531	44950	45250	45500	44600	96283	4329673700	00	0.00	N	5	-300
453	20230530	45250	45350	45350	44450	62566	2810745750	00	0.00	N	5	-50
454	20230526	45300	45400	45700	44650	47000	2124874250	00	0.00	N	5	-100
455	20230525	45400	46450	46850	45100	70985	3236331200	00	0.00	N	5	-1450
456	20230524	46850	46750	47500	46400	54415	2565500750	00	0.00	N	2	100
457	20230523	46750	46550	47500	46100	84713	3983006400	00	0.00	N	2	650
458	20230522	46100	45600	46400	45250	76726	3536779600	00	0.00	N	2	550
459	20230519	45550	45550	46150	45300	66311	3022948800	00	0.00	N	5	-250
460	20230518	45800	46350	46550	45700	68114	3133295800	00	0.00	N	5	-1050
461	20230517	46850	46650	48150	46500	78812	3718133400	00	0.00	N	5	-150
462	20230516	47000	47500	47500	46400	134720	6325545850	00	0.00	N	5	-500
463	20230515	47500	44600	47700	44600	223149	10409030300	00	0.00	N	2	2250
464	20230512	45250	45200	45800	44650	66733	3008021450	00	0.00	N	5	-350
465	20230511	45600	45300	46100	45200	68836	3150403102	00	0.00	N	2	200
466	20230510	45400	45050	45800	45000	51099	2320924400	00	0.00	N	2	350
467	20230509	45050	45250	45750	45050	85661	3884738867	00	0.00	N	5	-500
468	20230508	45550	44750	45600	44550	50515	2286058350	00	0.00	N	2	400
469	20230504	45150	44000	45600	43950	60994	2749232000	00	0.00	N	2	700
470	20230503	44450	44000	44750	43850	33156	1471447950	00	0.00	N	2	250
471	20230502	44200	44200	44500	43850	51756	2292195950	00	0.00	N	2	50
472	20230428	44150	43550	44400	43300	58880	2585139050	00	0.00	N	2	500
473	20230427	43650	43800	44050	42700	121476	5271529650	00	0.00	N	5	-450
474	20230426	44100	44400	44650	43900	49954	2206893750	00	0.00	N	5	-250
475	20230425	44350	44400	45500	44250	73003	3253022450	00	0.00	N	5	-50
476	20230424	44400	44700	45300	44300	96088	4284245650	00	0.00	N	5	-250
477	20230421	44650	45750	45750	44650	59570	2681451400	00	0.00	N	5	-1100
478	20230420	45750	44750	46250	44600	121731	5557173394	00	0.00	N	2	1000
479	20230419	44750	45000	45600	44600	60181	2702801050	00	0.00	N	5	-250
480	20230418	45000	44200	45500	44200	94512	4239940160	00	0.00	N	2	550
481	20230417	44450	44600	44700	43950	65436	2897479000	00	0.00	N	5	-150
482	20230414	44600	45350	45700	44600	58116	2620205500	00	0.00	N	5	-1000
483	20230413	45600	44200	45600	44200	65043	2950564150	00	0.00	N	2	950
484	20230412	44650	44200	45300	44200	55949	2511434350	00	0.00	N	2	300
485	20230411	44350	43850	44850	43550	56116	2486976700	00	0.00	N	2	400
486	20230410	43950	43500	44200	43100	48037	2103290900	00	0.00	N	2	550
487	20230407	43400	44000	44350	43100	42661	1859898400	00	0.00	N	5	-550
488	20230406	43950	44300	44750	43950	52865	2337260350	00	0.00	N	5	-550
489	20230405	44500	44900	45250	44500	40025	1792596700	00	0.00	N	2	50
490	20230404	44450	45350	45350	44400	47430	2115271200	00	0.00	N	5	-450
491	20230403	44900	45650	45950	44750	51144	2307840500	00	0.00	N	5	-750
492	20230331	45650	45550	46150	45400	69892	3196374650	00	0.00	N	3	0
493	20230330	45650	46400	46600	45650	65281	3001780600	00	0.00	N	5	-200
494	20230329	45850	45200	47000	45000	105418	4864278050	00	0.00	N	2	1250
495	20230328	44600	44400	44750	44100	34063	1513258450	00	0.00	N	2	200
496	20230327	44400	44000	44650	43450	67721	2988436900	00	0.00	N	2	800
497	20230324	43600	44150	44900	43550	121213	5329111400	00	0.00	N	5	-1350
498	20230323	44950	45250	45250	44400	32306	1452701850	00	0.00	N	2	150
499	20230322	44800	44650	45150	44250	52524	2352697300	00	0.00	N	2	450
500	20230321	44350	44400	44800	44100	62625	2786072000	00	0.00	N	2	350
501	20230320	44000	45000	45700	44000	62337	2776478500	00	0.00	N	5	-1000
502	20230317	45000	45200	46350	45000	69881	3174966050	00	0.00	N	5	-50
503	20230316	45050	45050	46500	44200	85332	3830556650	00	0.00	N	5	-750
504	20230315	45800	45900	46650	45500	56928	2614626350	00	0.00	N	5	-50
505	20230314	45850	46350	47100	45350	80859	3715155150	00	0.00	N	5	-1250
506	20230313	47100	47550	47750	46150	87686	4103910350	00	0.00	N	5	-200
507	20230310	47300	47550	47950	47000	143811	6807911050	00	0.00	N	5	-150
508	20230309	47450	45450	48100	45150	335169	15862181150	00	0.00	N	2	2150
509	20230308	45300	42600	45750	42300	251837	11220964500	00	0.00	N	2	2250
510	20230307	43050	43400	43400	42900	47471	2045019050	00	0.00	N	5	-550
511	20230306	43600	43350	44050	42900	64357	2813509750	00	0.00	N	2	600
512	20230303	43000	43000	43300	42400	62066	2666103100	00	0.00	N	2	250
513	20230302	42750	42600	43000	42400	80358	3430414800	00	0.00	N	2	100
514	20230228	42650	43500	43650	42550	71898	3087017200	00	0.00	N	5	-750
515	20230227	43400	43800	43850	42900	69434	3008295300	00	0.00	N	5	-700
516	20230224	44100	44500	44600	43750	55445	2442111500	00	0.00	N	5	-800
517	20230223	44900	44350	45550	44350	58916	2649108350	00	0.00	N	2	550
518	20230222	44350	44900	45000	44250	44943	2002896900	00	0.00	N	5	-800
519	20230221	45150	45050	45700	44950	44971	2035836900	00	0.00	N	5	-300
520	20230220	45450	45050	46050	44850	61834	2815347400	00	0.00	N	2	400
521	20230217	45050	44600	45550	44400	59265	2668358900	00	0.00	N	5	-150
522	20230216	45200	43700	45500	43700	124272	5576307000	00	0.00	N	2	1400
523	20230215	43800	44150	44500	43600	52437	2308130500	00	0.00	N	5	-650
524	20230214	44450	42950	44700	42950	145511	6413921000	00	0.00	N	2	1400
525	20230213	43050	43050	43350	42700	51870	2229747500	00	0.00	N	5	-300
526	20230210	43350	42600	43350	42500	38302	1646470000	00	0.00	N	2	450
527	20230209	42900	43750	43900	42900	101120	4362503400	00	0.00	N	5	-1050
528	20230208	43950	43750	44050	43500	60337	2643713650	00	0.00	N	2	400
529	20230207	43550	42550	43550	42500	69796	3021757550	00	0.00	N	2	1000
530	20230206	42550	43050	43250	42550	83910	3584365050	00	0.00	N	5	-700
531	20230203	43250	43400	43450	42550	93951	4047660200	00	0.00	N	5	-50
532	20230202	43300	44600	44600	43000	131416	5709104000	00	0.00	N	5	-100
533	20230201	43400	43650	43900	43300	88482	3845455750	00	0.00	N	5	-200
534	20230131	43600	43600	44100	43150	124811	5430877000	00	0.00	N	2	350
535	20230130	43250	43450	43850	43100	59885	2596934500	00	0.00	N	5	-300
536	20230127	43550	43650	43950	43350	60392	2634248300	00	0.00	N	5	-100
537	20230126	43650	43450	43900	43250	42773	1860184950	00	0.00	N	2	150
538	20230125	43500	43400	44150	43150	63569	2764065350	00	0.00	N	2	150
539	20230120	43350	43200	43500	42850	38723	1672833650	00	0.00	N	2	150
540	20230119	43200	43650	43850	43000	84854	3667472200	00	0.00	N	5	-800
541	20230118	44000	43700	44100	43250	63053	2761164200	00	0.00	N	2	350
542	20230117	43650	44100	44250	43300	40467	1766456000	00	0.00	N	5	-400
543	20230116	44050	43800	44350	43450	58692	2586704400	00	0.00	N	2	300
544	20230113	43750	43900	44250	43450	50498	2212312800	00	0.00	N	5	-150
545	20230112	43900	43850	44050	43250	108750	4741743050	00	0.00	N	2	100
546	20230111	43800	44650	44750	43550	88203	3871698650	00	0.00	N	5	-450
547	20230110	44250	45050	45300	44000	70815	3147128550	00	0.00	N	5	-650
548	20230109	44900	43800	45300	43300	81578	3651353450	00	0.00	N	2	1800
549	20230106	43100	42550	43500	42550	62303	2690102000	00	0.00	N	5	-250
550	20230105	43350	42700	43500	42100	86496	3717475100	00	0.00	N	2	450
551	20230104	42900	43750	43750	41600	81659	3485428000	00	0.00	N	5	-850
552	20230103	43750	44850	44950	42900	115275	5017506950	00	0.00	N	5	-800
553	20230102	44550	46950	46950	44150	71319	3203525900	00	0.00	N	5	-2400
554	20221229	46950	47350	47400	46600	62306	2927632450	00	0.00	N	5	-900
555	20221228	47850	48000	48200	47500	83804	4011911750	02	0.00	N	5	-1100
556	20221227	48950	48700	49000	48000	86112	4186156700	00	0.00	N	2	700
557	20221226	48250	47450	48300	47200	105144	5024466150	00	0.00	N	2	950
558	20221223	47300	46900	47400	46300	78635	3696149750	00	0.00	N	2	400
559	20221222	46900	46650	47100	45900	86615	4052736200	00	0.00	N	2	550
560	20221221	46350	45050	46600	44600	102073	4683862050	00	0.00	N	2	1800
561	20221220	44550	44700	45050	44250	58039	2585643150	00	0.00	N	5	-300
562	20221219	44850	44950	45400	44400	65719	2949695300	00	0.00	N	5	-250
563	20221216	45100	44800	45600	44700	56298	2543252600	00	0.00	N	5	-350
564	20221215	45450	45600	45950	45400	41294	1881903350	00	0.00	N	5	-500
565	20221214	45950	45350	45950	45050	86227	3932708750	00	0.00	N	2	1000
566	20221213	44950	45200	45450	44550	81131	3653449400	00	0.00	N	5	-100
567	20221212	45050	47400	47400	44300	215800	9722514550	00	0.00	N	5	-2150
568	20221209	47200	47000	47400	46450	116191	5453892300	00	0.00	N	2	500
569	20221208	46700	46750	47150	46150	127321	5939521966	00	0.00	N	2	600
570	20221207	46100	46850	47000	45800	102421	4739046100	00	0.00	N	5	-750
571	20221206	46850	48450	49400	46500	190428	9013306039	00	0.00	N	5	-1600
572	20221205	48450	48150	48750	47850	54178	2614502150	00	0.00	N	2	550
573	20221202	47900	47750	48750	47700	66179	3194837550	00	0.00	N	2	150
574	20221201	47750	47900	48200	47450	76745	3668228050	00	0.00	N	2	250
575	20221130	47500	47200	47950	46900	74395	3541264850	00	0.00	N	2	250
576	20221129	47250	47550	47750	46250	131569	6178355350	00	0.00	N	5	-300
577	20221128	47550	47500	47700	47000	45594	2160001700	00	0.00	N	2	150
578	20221125	47400	48900	48900	47000	91800	4350076850	00	0.00	N	5	-1050
579	20221124	48450	48850	49250	47900	80450	3886377500	00	0.00	N	5	-400
580	20221123	48850	49250	49550	47650	117487	5692436200	00	0.00	N	5	-200
581	20221122	49050	49950	50200	48650	72460	3563630750	00	0.00	N	5	-950
582	20221121	50000	49400	50400	48200	115358	5736646650	00	0.00	N	2	1000
583	20221118	49000	47950	49250	47550	92339	4502301650	00	0.00	N	2	1100
584	20221117	47900	48750	49300	47900	90522	4374761350	00	0.00	N	5	-900
585	20221116	48800	48750	49850	48000	145051	7115782900	00	0.00	N	2	250
586	20221115	48550	51700	51700	48050	318127	15602504950	00	0.00	N	5	-2750
587	20221114	51300	48350	52500	48350	259990	13202400400	00	0.00	N	2	3050
588	20221111	48250	48850	49250	47950	99949	4838095950	00	0.00	N	2	50
589	20221110	48200	48600	48800	48050	69296	3350238200	00	0.00	N	5	-150
590	20221109	48350	49050	49100	48350	63291	3074924600	00	0.00	N	5	-50
591	20221108	48400	48850	49450	48200	53342	2590797750	00	0.00	N	5	-450
592	20221107	48850	48200	49150	48150	36898	1799237500	00	0.00	N	2	650
593	20221104	48200	47700	48550	47300	57188	2740577000	00	0.00	N	2	50
594	20221103	48150	48400	48800	47950	64935	3134573500	00	0.00	N	5	-800
595	20221102	48950	46400	49500	46400	177743	8670676700	00	0.00	N	2	2050
596	20221101	46900	46900	47550	46550	71649	3366222600	00	0.00	N	5	-400
597	20221031	47300	46600	47300	46300	52524	2459866150	00	0.00	N	2	900
598	20221028	46400	46300	47200	45850	72841	3399660150	00	0.00	N	2	150
599	20221027	46250	44650	46250	44600	105816	4818683950	00	0.00	N	2	2000
600	20221026	44250	43450	44600	43450	64478	2848180700	00	0.00	N	2	400
601	20221025	43850	44450	44450	43200	61685	2695091200	00	0.00	N	5	-350
602	20221024	44200	44850	45750	43800	41231	1836011350	00	0.00	N	5	-200
603	20221021	44400	44700	45300	44100	51795	2302771250	00	0.00	N	5	-800
604	20221020	45200	44750	46200	44700	51798	2344982550	00	0.00	N	2	50
605	20221019	45150	45600	45800	44700	44785	2033839650	00	0.00	N	5	-450
606	20221018	45600	44700	45650	44500	62362	2824856150	00	0.00	N	2	1550
607	20221017	44050	43700	44050	42550	56308	2458913300	00	0.00	N	2	350
608	20221014	43700	42950	43900	42300	102646	4469685400	00	0.00	N	2	1100
609	20221013	42600	42200	43500	42200	139948	5978612950	00	0.00	N	2	400
610	20221012	42200	42000	42800	41650	87373	3703252350	00	0.00	N	5	-50
611	20221011	42250	43200	43250	41750	80530	3402385700	00	0.00	N	5	-1400
612	20221007	43650	43250	43900	42400	117887	5089897350	00	0.00	N	5	-150
613	20221006	43800	44750	45000	43600	143193	6326129650	00	0.00	N	5	-600
614	20221005	44400	45600	45950	44400	86912	3904053900	00	0.00	N	5	-800
615	20221004	45200	45000	46200	44900	101505	4606336050	00	0.00	N	2	600
616	20220930	44600	47950	48000	44200	260054	11680964900	00	0.00	N	5	-2900
617	20220929	47500	48150	48700	47350	76944	3680197250	00	0.00	N	5	-350
618	20220928	47850	47800	48600	46500	110010	5225823150	00	0.00	N	5	-750
619	20220927	48600	48350	48600	47350	91052	4375747700	00	0.00	N	2	1000
620	20220926	47600	48650	49300	47450	105342	5063536850	00	0.00	N	5	-1000
621	20220923	48600	49100	50500	48600	122674	6058915550	00	0.00	N	5	-900
622	20220922	49500	47550	49600	47250	110567	5394430650	00	0.00	N	2	1600
623	20220921	47900	48800	49050	47900	90276	4355646800	00	0.00	N	5	-900
624	20220920	48800	48950	50500	47500	198206	9741093600	00	0.00	N	2	800
625	20220919	48000	46550	49050	46550	230060	11137554450	00	0.00	N	2	1450
626	20220916	46550	46700	47300	45950	80535	3750998150	00	0.00	N	5	-400
627	20220915	46950	47050	47750	46500	88092	4155443650	00	0.00	N	2	350
628	20220914	46600	45750	47100	45200	93830	4366337050	00	0.00	N	5	-200
629	20220913	46800	46350	47450	45950	137209	6438623650	00	0.00	N	2	700
630	20220908	46100	44000	46800	43950	234401	10762725700	00	0.00	N	2	2650
631	20220907	43450	43300	43700	42300	75675	3265453650	00	0.00	N	5	-450
632	20220906	43900	44200	44250	43400	44133	1932767150	00	0.00	N	2	100
633	20220905	43800	44200	44800	43500	50111	2201174650	00	0.00	N	5	-250
634	20220902	44050	43300	45000	43050	123447	5461462700	00	0.00	N	2	1300
635	20220901	42750	43950	44300	42700	81380	3509911300	00	0.00	N	5	-1850
636	20220831	44600	44150	44900	43600	71382	3180761650	00	0.00	N	2	750
637	20220830	43850	43250	44250	42700	63430	2779530850	00	0.00	N	2	950
638	20220829	42900	42650	43450	42100	105145	4503182750	00	0.00	N	5	-1750
639	20220826	44650	44400	44850	43950	65312	2898109750	00	0.00	N	2	300
640	20220825	44350	44250	44650	43900	80076	3543541250	00	0.00	N	2	450
641	20220824	43900	43800	44300	43000	86671	3773516250	00	0.00	N	2	100
642	20220823	43800	45550	45600	43750	140172	6226552700	00	0.00	N	5	-1800
643	20220822	45600	45900	46650	45000	130942	5951118750	00	0.00	N	5	-1300
644	20220819	46900	47150	48150	46900	181164	8605148200	00	0.00	N	5	-200
645	20220818	47100	45550	47850	45400	254379	11994576450	00	0.00	N	2	1100
646	20220817	46000	45000	47250	44450	521209	23904952000	00	0.00	N	2	2000
647	20220816	44000	42000	44850	41200	313017	13548963700	00	0.00	N	2	2400
648	20220812	41600	42100	42250	41000	98797	4095148900	00	0.00	N	5	-650
649	20220811	42250	41500	42300	41400	102231	4292750450	00	0.00	N	2	1400
650	20220810	40850	42300	42550	40700	89687	3717028650	00	0.00	N	5	-1550
651	20220809	42400	41850	42950	41850	60615	2573954000	00	0.00	N	2	150
652	20220808	42250	43450	43500	42100	107926	4597022000	00	0.00	N	5	-1650
653	20220805	43900	41100	44100	40950	246776	10669119450	00	0.00	N	2	3050
654	20220804	40850	39700	41050	39700	120927	4919649300	00	0.00	N	2	1450
655	20220803	39400	39350	40050	39300	48580	1917735850	00	0.00	N	2	50
656	20220802	39350	39950	40250	39150	78921	3120076700	00	0.00	N	5	-850
657	20220801	40200	40350	40800	39950	43124	1735199200	00	0.00	N	5	-150
658	20220729	40350	41250	41250	40150	80621	3266579900	00	0.00	N	2	100
659	20220728	40250	40400	41450	40050	54218	2200412828	00	0.00	N	2	100
660	20220727	40150	40700	40850	39850	60326	2421036450	00	0.00	N	5	-500
661	20220726	40650	39600	40700	39600	65497	2643309650	00	0.00	N	2	550
662	20220725	40100	39350	40200	39350	47196	1884730000	00	0.00	N	2	400
663	20220722	39700	40000	40150	39300	52176	2072896850	00	0.00	N	5	-200
664	20220721	39900	39500	40300	39500	46395	1857194850	00	0.00	N	5	-200
665	20220720	40100	40600	40850	39550	107103	4298637200	00	0.00	N	2	750
666	20220719	39350	38250	39550	38150	110041	4307042650	00	0.00	N	2	1250
667	20220718	38100	37450	38150	37150	84183	3180685650	00	0.00	N	2	1000
668	20220715	37100	38100	38150	36650	102299	3822166900	00	0.00	N	5	-800
669	20220714	37900	37200	38200	37150	80343	3038790500	00	0.00	N	2	150
670	20220713	37750	37550	37900	36900	59485	2231995550	00	0.00	N	2	450
671	20220712	37300	38750	38850	36900	91490	3416835400	00	0.00	N	5	-1200
672	20220711	38500	39400	39650	38450	117734	4584156400	00	0.00	N	5	-1150
673	20220708	39650	40200	40400	39650	90101	3590806250	00	0.00	N	3	0
674	20220707	39650	39950	40000	38600	125709	4945265370	00	0.00	N	2	150
675	20220706	39500	38350	40550	38300	120296	4799770100	00	0.00	N	2	850
676	20220705	38650	38800	39000	37700	84321	3250160800	00	0.00	N	2	300
677	20220704	38350	39150	39200	37550	87929	3354215700	00	0.00	N	5	-800
678	20220701	39150	38550	39900	38550	102647	4022205350	00	0.00	N	2	750
679	20220630	38400	39100	39350	38250	115542	4466214600	00	0.00	N	5	-750
680	20220629	39150	39750	39800	38800	113918	4462742750	00	0.00	N	5	-1350
681	20220628	40500	40700	40900	39900	84032	3384823800	00	0.00	N	5	-100
682	20220627	40600	41100	41900	40350	163082	6630646550	00	0.00	N	5	-100
683	20220624	40700	39450	41250	39450	103255	4188645600	00	0.00	N	2	1450
684	20220623	39250	39800	41100	39150	149912	5961821150	00	0.00	N	5	-200
685	20220622	39450	41200	41200	39150	105024	4167050250	00	0.00	N	5	-1550
686	20220621	41000	40700	41350	40100	58324	2374152100	00	0.00	N	2	400
687	20220620	40600	41850	42500	39950	58819	2390360800	00	0.00	N	5	-900
688	20220617	41500	41200	42450	40650	154549	6394358500	00	0.00	N	5	-1250
689	20220616	42750	42600	43650	42400	95864	4125724650	00	0.00	N	2	250
690	20220615	42500	43250	43650	42150	102977	4411591200	00	0.00	N	5	-300
691	20220614	42800	43950	44000	41750	182675	7769135200	00	0.00	N	5	-1150
692	20220613	43950	45500	45950	43900	121187	5376251000	00	0.00	N	5	-2750
693	20220610	46700	47050	47750	46550	91116	4294446000	00	0.00	N	5	-750
694	20220609	47450	46750	47550	45950	137643	6494942150	00	0.00	N	2	750
695	20220608	46700	46600	47200	46350	62743	2938883100	00	0.00	N	2	50
696	20220607	46650	47100	47450	46000	86112	4039545200	00	0.00	N	5	-450
697	20220603	47100	47000	48150	46450	150556	7078562350	00	0.00	N	2	500
698	20220602	46600	45950	46850	45700	68602	3191139700	00	0.00	N	2	100
699	20220531	46500	46900	47750	46250	85672	4002768300	00	0.00	N	5	-400
700	20220530	46900	47000	47550	46600	72540	3412412000	00	0.00	N	2	550
701	20220527	46350	46050	47300	45850	249505	11636672650	00	0.00	N	2	1050
702	20220526	45300	45750	46600	44950	141849	6479969950	00	0.00	N	5	-300
703	20220525	45600	45300	45850	44600	177051	8032091750	00	0.00	N	2	650
704	20220524	44950	46450	46750	44650	118935	5385277050	00	0.00	N	5	-1500
705	20220523	46450	47300	47300	45850	89354	4138137300	00	0.00	N	5	-800
706	20220520	47250	46600	47500	45750	152240	7101063300	00	0.00	N	2	1000
707	20220519	46250	48850	48850	45450	413223	19268055900	00	0.00	N	5	-4150
708	20220518	50400	49050	50700	48800	159365	7975150450	00	0.00	N	2	1850
709	20220517	48550	48250	51100	47450	341134	16730191150	00	0.00	N	2	300
710	20220516	48250	45200	48750	45200	393973	18701474800	00	0.00	N	2	3050