KissMeData/023910/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	27350	27300	27750	27100	17547	481785925	00	0.00	N	2	250
3	20250508	27100	27050	27300	26950	13246	359396450	00	0.00	N	2	50
4	20250507	27050	27200	27450	26850	13279	360963675	00	0.00	N	2	150
5	20250502	26900	26400	27100	26150	17307	463978825	00	0.00	N	2	500
6	20250430	26400	26350	26550	26100	14266	376060750	00	0.00	N	2	200
7	20250429	26200	26400	26400	26000	9849	257780750	00	0.00	N	5	-50
8	20250428	26250	26350	26400	26050	7718	202010375	00	0.00	N	3	0
9	20250425	26250	26100	26350	26000	12590	329767100	00	0.00	N	2	150
10	20250424	26100	26050	26100	25850	12422	322616475	00	0.00	N	2	100
11	20250423	26000	26100	26100	25800	7562	195936850	00	0.00	N	3	0
12	20250422	26000	25850	26100	25700	12325	319391100	00	0.00	N	2	200
13	20250421	25800	25850	25900	25700	3532	91191225	00	0.00	N	5	-50
14	20250418	25850	25950	25950	25550	7427	191036250	00	0.00	N	2	150
15	20250417	25700	25850	25950	25550	6161	158341275	00	0.00	N	5	-150
16	20250416	25850	25650	26000	25600	16824	433556600	00	0.00	N	2	150
17	20250415	25700	25550	25750	25450	8952	229042175	00	0.00	N	2	150
18	20250414	25550	25450	25650	25400	6170	157623575	00	0.00	N	2	100
19	20250411	25450	25450	25450	25150	8137	205597325	00	0.00	N	3	0
20	20250410	25450	25350	25450	25050	6807	172232075	00	0.00	N	2	500
21	20250409	24950	25150	25250	24800	9417	235224225	00	0.00	N	5	-200
22	20250408	25150	25400	25400	25000	6093	153401450	00	0.00	N	5	-150
23	20250407	25300	25350	26250	24750	17719	442922525	00	0.00	N	5	-150
24	20250404	25450	25400	25550	25200	5478	139094800	00	0.00	N	2	50
25	20250403	25400	25300	25550	25150	6352	160941600	00	0.00	N	3	0
26	20250402	25400	25400	25600	25350	3953	100617900	00	0.00	N	3	0
27	20250401	25400	25300	25650	25150	7261	184188800	00	0.00	N	2	150
28	20250331	25250	25350	25450	25000	17849	449387350	00	0.00	N	5	-150
29	20250328	25400	25600	25600	25200	20781	527163750	00	0.00	N	5	-200
30	20250327	25600	25500	25650	25400	8811	224921175	00	0.00	N	3	0
31	20250326	25600	25550	25900	25500	15916	409713350	00	0.00	N	3	0
32	20250325	25600	25500	25650	25400	6421	164147525	00	0.00	N	2	50
33	20250324	25550	25450	25600	25350	8500	216570125	00	0.00	N	2	100
34	20250321	25450	25600	25700	25300	6223	158065200	00	0.00	N	3	0
35	20250320	25450	25500	25650	25350	10564	268859800	00	0.00	N	2	50
36	20250319	25400	25400	25600	25150	10896	276958200	00	0.00	N	2	100
37	20250318	25300	25700	25700	25100	8463	214069600	00	0.00	N	5	-100
38	20250317	25400	25300	25400	25200	4217	106770925	00	0.00	N	2	150
39	20250314	25250	25150	25250	25050	5193	130717750	00	0.00	N	2	100
40	20250313	25150	25500	25500	25100	6552	165414725	00	0.00	N	5	-150
41	20250312	25300	25250	25350	25100	8376	211437775	00	0.00	N	2	200
42	20250311	25100	25400	25400	25000	11057	277838550	00	0.00	N	5	-300
43	20250310	25400	25400	25450	25275	8748	221853300	00	0.00	N	2	50
44	20250307	25350	25500	25500	25200	10291	260800400	00	0.00	N	5	-150
45	20250306	25500	25900	25900	25200	14867	378587175	00	0.00	N	5	-100
46	20250305	25600	25200	25800	25200	11370	290200525	00	0.00	N	5	-50
47	20250304	25650	25700	26050	25500	4796	123054750	00	0.00	N	2	50
48	20250228	25600	25750	25750	25550	4499	115293800	00	0.00	N	5	-150
49	20250227	25750	25850	25950	25550	11256	289076500	00	0.00	N	5	-100
50	20250226	25850	25800	25900	25750	4454	114888750	00	0.00	N	2	50
51	20250225	25800	26250	26250	25650	10739	276927800	00	0.00	N	5	-250
52	20250224	26050	26100	26150	25900	4907	127601100	00	0.00	N	2	50
53	20250221	26000	25950	26100	25900	1833	47649150	00	0.00	N	3	0
54	20250220	26000	25900	26050	25800	3189	82809750	00	0.00	N	2	100
55	20250219	25900	25750	26000	25750	4295	111167900	00	0.00	N	2	150
56	20250218	25750	25950	25950	25700	2277	58688850	00	0.00	N	5	-50
57	20250217	25800	25850	26050	25700	8536	220273350	00	0.00	N	5	-50
58	20250214	25850	25950	25950	25700	5979	154287000	00	0.00	N	2	50
59	20250213	25800	26100	26100	25700	7965	205715950	00	0.00	N	5	-300
60	20250212	26100	26200	26200	25900	4688	122034900	00	0.00	N	5	-100
61	20250211	26200	26000	26200	25850	5261	137147600	00	0.00	N	2	300
62	20250210	25900	25950	26000	25750	2396	61995150	00	0.00	N	5	-50
63	20250207	25950	26000	26000	25750	1806	46653000	00	0.00	N	2	50
64	20250206	25900	25900	26000	25700	4421	114376950	00	0.00	N	2	100
65	20250205	25800	25500	25900	25500	4660	119809450	00	0.00	N	2	200
66	20250204	25600	25500	25700	25350	4569	116659500	00	0.00	N	2	150
67	20250203	25450	25650	26100	25200	10361	263069950	00	0.00	N	5	-250
68	20250131	25700	25900	25950	25650	4236	109424150	00	0.00	N	5	-250
69	20250124	25950	25750	26050	25600	4065	104757950	00	0.00	N	2	200
70	20250123	25750	26150	26150	25650	6101	157310950	00	0.00	N	5	-300
71	20250122	26050	26050	26050	25800	5671	146704800	00	0.00	N	3	0
72	20250121	26050	26150	26150	25750	5272	136545900	00	0.00	N	5	-50
73	20250120	26100	26350	26350	26000	2303	60296350	00	0.00	N	5	-250
74	20250117	26350	26100	26350	25950	4846	126686550	00	0.00	N	2	400
75	20250116	25950	25900	26100	25900	1827	47511500	00	0.00	N	5	-100
76	20250115	26050	25500	26500	25500	13414	345145000	00	0.00	N	5	-200
77	20250114	26250	26000	26350	26000	2158	56346550	00	0.00	N	2	100
78	20250113	26150	26150	26400	26050	2410	62975500	00	0.00	N	3	0
79	20250110	26150	26300	26300	26000	2983	77824350	00	0.00	N	2	50
80	20250109	26100	26200	26200	26050	3533	92206850	00	0.00	N	3	0
81	20250108	26100	26300	26300	26100	5889	154324000	00	0.00	N	5	-200
82	20250107	26300	26500	26500	26150	3977	104349700	00	0.00	N	2	50
83	20250106	26250	26050	26500	26000	5313	138950850	00	0.00	N	2	100
84	20250103	26150	25950	26250	25850	2263	58993750	00	0.00	N	2	350
85	20250102	25800	26200	26250	25800	2908	75533100	00	0.00	N	5	-400
86	20241230	26200	25700	26300	25700	2493	65028350	00	0.00	N	2	50
87	20241227	26150	26200	26250	25850	4044	105329000	02	0.00	N	5	-300
88	20241226	26450	27000	27000	26450	5608	149697100	00	0.00	N	5	-450
89	20241224	26900	26800	26950	26550	6494	174276000	00	0.00	N	2	50
90	20241223	26850	26850	26850	26400	10331	275253550	00	0.00	N	3	0
91	20241220	26850	27100	27100	26550	2575	68719800	00	0.00	N	3	0
92	20241219	26850	26850	27100	26700	6853	184609150	00	0.00	N	5	-100
93	20241218	26950	26800	27000	26500	7093	190273900	00	0.00	N	2	250
94	20241217	26700	26700	26850	26500	3436	91343300	00	0.00	N	3	0
95	20241216	26700	26550	26800	26500	8782	233815550	00	0.00	N	2	150
96	20241213	26550	26150	26550	26050	3637	95786950	00	0.00	N	2	400
97	20241212	26150	26600	26750	26000	8860	231995050	00	0.00	N	5	-400
98	20241211	26550	26700	26700	26150	4336	114325500	00	0.00	N	2	50
99	20241210	26500	25650	26500	25650	13796	360630900	00	0.00	N	2	850
100	20241209	25650	25650	25950	25400	11040	284233800	00	0.00	N	5	-50
101	20241206	25700	26250	26250	25050	23840	614334250	00	0.00	N	5	-550
102	20241205	26250	26550	26850	26100	8440	222476500	00	0.00	N	5	-400
103	20241204	26650	26700	27200	26500	9382	250761550	00	0.00	N	5	-600
104	20241203	27250	27200	27250	26950	6194	167446900	00	0.00	N	5	-50
105	20241202	27300	27400	27400	26800	7289	197611950	00	0.00	N	5	-100
106	20241129	27400	27200	27450	26650	9532	258089550	00	0.00	N	2	150
107	20241128	27250	26700	27500	26550	21253	577552400	00	0.00	N	2	600
108	20241127	26650	26500	26650	26350	4683	124141950	00	0.00	N	2	200
109	20241126	26450	26500	26500	26300	3159	83505950	00	0.00	N	3	0
110	20241125	26450	26200	26450	26200	6850	180235700	00	0.00	N	2	250
111	20241122	26200	26350	26350	26000	3843	100765950	00	0.00	N	2	200
112	20241121	26000	26200	26250	26000	5730	149578050	00	0.00	N	5	-150
113	20241120	26150	26000	26350	26000	7348	192436150	00	0.00	N	2	300
114	20241119	25850	26200	26250	25700	8113	211045800	00	0.00	N	5	-50
115	20241118	25900	25650	26050	25650	5751	148944150	00	0.00	N	2	350
116	20241115	25550	25400	25850	25050	13320	341263950	00	0.00	N	2	500
117	20241114	25050	23750	25500	23750	25751	636445750	00	0.00	N	2	1050
118	20241113	24000	24600	24900	24000	15571	378639900	00	0.00	N	5	-600
119	20241112	24600	25100	25100	24550	14042	347671350	00	0.00	N	5	-500
120	20241111	25100	25400	25450	25000	6799	170860250	00	0.00	N	5	-300
121	20241108	25400	25400	25450	25300	2567	65175500	00	0.00	N	3	0
122	20241107	25400	25400	25450	25200	1969	49886750	00	0.00	N	3	0
123	20241106	25400	25300	25450	25250	2196	55636000	00	0.00	N	2	100
124	20241105	25300	25350	25400	25150	2508	63463800	00	0.00	N	3	0
125	20241104	25300	25150	25300	25000	3050	76691700	00	0.00	N	2	200
126	20241101	25100	25150	25200	25000	3583	89817900	00	0.00	N	5	-50
127	20241031	25150	25050	25400	25000	4675	117505800	00	0.00	N	5	-100
128	20241030	25250	25350	25350	25100	2261	56959050	00	0.00	N	5	-100
129	20241029	25350	25000	25350	25000	5866	147194400	00	0.00	N	2	150
130	20241028	25200	25150	25450	25000	9108	228455050	00	0.00	N	5	-50
131	20241025	25250	25450	25500	25050	5777	146076850	00	0.00	N	3	0
132	20241024	25250	25450	25500	25200	5833	147504550	00	0.00	N	5	-250
133	20241023	25500	25450	25500	25300	4836	122691300	00	0.00	N	2	50
134	20241022	25450	25550	25850	25250	12022	305602100	00	0.00	N	5	-100
135	20241021	25550	25600	25850	25250	12147	308252850	00	0.00	N	5	-100
136	20241018	25650	25700	25700	25200	21569	547883400	00	0.00	N	5	-100
137	20241017	25750	25700	25800	25550	13432	343979250	00	0.00	N	3	0
138	20241016	25750	25900	25900	25400	20100	514102200	00	0.00	N	5	-150
139	20241015	25900	25900	26050	25600	17984	462863050	00	0.00	N	5	-100
140	20241014	26000	26000	26150	25800	7061	182996350	00	0.00	N	3	0
141	20241011	26000	26150	26250	25900	7726	200759600	00	0.00	N	5	-150
142	20241010	26150	26250	26250	25900	6993	182199200	00	0.00	N	2	100
143	20241008	26050	26300	26400	25900	18926	493753700	00	0.00	N	5	-250
144	20241007	26300	26200	26300	25850	6483	169012450	00	0.00	N	2	250
145	20241004	26050	26000	26100	25850	7435	193182400	00	0.00	N	2	50
146	20241002	26000	26300	26300	25850	2974	77424700	00	0.00	N	5	-100
147	20240930	26100	26250	26250	26000	4792	124926350	00	0.00	N	2	50
148	20240927	26050	26250	26250	25850	7846	203957850	00	0.00	N	2	50
149	20240926	26000	26000	26500	25850	14708	383292800	00	0.00	N	3	0
150	20240925	26000	26450	26450	26000	4012	105187000	00	0.00	N	5	-400
151	20240924	26400	26300	26400	26150	2762	72476250	00	0.00	N	2	150
152	20240923	26250	26500	26500	26100	5155	135142700	00	0.00	N	3	0
153	20240920	26250	26000	26300	26000	6180	161464600	00	0.00	N	2	100
154	20240919	26150	26050	26250	25750	5190	134510750	00	0.00	N	2	50
155	20240913	26100	26000	26150	25950	4699	122261450	00	0.00	N	2	100
156	20240912	26000	26050	26150	25950	3149	82060800	00	0.00	N	5	-50
157	20240911	26050	26050	26150	26000	2368	61730900	00	0.00	N	3	0
158	20240910	26050	25800	26100	25650	1903	49248700	00	0.00	N	2	250
159	20240909	25800	25650	25850	25500	2622	67164950	00	0.00	N	2	100
160	20240906	25700	25700	26500	25450	9555	244583650	00	0.00	N	3	0
161	20240905	25700	25800	26150	25450	13217	339302150	00	0.00	N	5	-100
162	20240904	25800	26000	26100	25800	16683	432218750	00	0.00	N	5	-350
163	20240903	26150	26350	26400	26150	6570	172384100	00	0.00	N	5	-200
164	20240902	26350	26350	26500	26250	4006	105430450	00	0.00	N	5	-150
165	20240830	26500	26300	26550	26200	4451	117413000	00	0.00	N	2	150
166	20240829	26350	26150	27750	26050	11131	294527700	00	0.00	N	3	0
167	20240828	26350	26150	26400	26150	8377	219519900	00	0.00	N	2	100
168	20240827	26250	26500	26600	26150	13925	365689600	00	0.00	N	5	-350
169	20240826	26600	26750	27000	26350	13044	345491750	00	0.00	N	5	-150
170	20240823	26750	26600	26950	26500	10120	269083650	00	0.00	N	2	100
171	20240822	26650	27250	27400	26650	13150	353242650	00	0.00	N	5	-650
172	20240821	27300	27400	27500	27100	4605	125539600	00	0.00	N	5	-100
173	20240820	27400	27500	27550	27000	14310	391714300	00	0.00	N	2	300
174	20240819	27100	27300	27450	27000	3917	106420450	00	0.00	N	5	-150
175	20240816	27250	26650	27300	26600	9238	250546300	00	0.00	N	2	650
176	20240814	26600	26900	26900	26500	6648	177113150	00	0.00	N	2	50
177	20240813	26550	27150	27150	26450	10275	274283050	00	0.00	N	5	-400
178	20240812	26950	27150	27300	26800	7506	202258400	00	0.00	N	3	0
179	20240809	26950	27100	27250	26900	5755	155408550	00	0.00	N	3	0
180	20240808	26950	27000	27300	26850	7800	210468600	00	0.00	N	5	-250
181	20240807	27200	27150	27250	26950	6399	173134050	00	0.00	N	2	150
182	20240806	27050	26500	27200	26400	8104	218463150	00	0.00	N	2	550
183	20240805	26500	27600	27700	25800	27060	723066550	00	0.00	N	5	-1200
184	20240802	27700	28000	28000	27450	24214	668916650	00	0.00	N	5	-450
185	20240801	28150	28200	28200	28000	5778	162232600	00	0.00	N	5	-50
186	20240731	28200	28350	28450	28000	8788	248212550	00	0.00	N	5	-50
187	20240730	28250	28250	28400	28100	3135	88396900	00	0.00	N	3	0
188	20240729	28250	28300	28500	28100	2881	81547100	00	0.00	N	2	100
189	20240726	28150	28100	28350	28050	4535	127616300	00	0.00	N	2	50
190	20240725	28100	28000	28150	27950	3614	101223850	00	0.00	N	2	50
191	20240724	28050	28250	28250	28000	2983	83746000	00	0.00	N	5	-50
192	20240723	28100	28300	28300	28100	2070	58333700	00	0.00	N	3	0
193	20240722	28100	28250	28250	28050	3418	96079750	00	0.00	N	5	-50
194	20240719	28150	28300	28300	28000	6363	178816150	00	0.00	N	5	-150
195	20240718	28300	28450	28500	28150	3130	88445700	00	0.00	N	3	0
196	20240717	28300	28250	28400	28200	2527	71576300	00	0.00	N	2	150
197	20240716	28150	28250	28350	28050	3075	86522950	00	0.00	N	5	-100
198	20240715	28250	28250	28800	28000	15283	432509600	00	0.00	N	3	0
199	20240712	28250	28150	28250	28050	3766	105948700	00	0.00	N	2	50
200	20240711	28200	28100	28250	28000	5340	149890650	00	0.00	N	2	100
201	20240710	28100	28500	28500	28050	11781	332802600	00	0.00	N	5	-350
202	20240709	28450	28300	28500	28300	6446	183137350	00	0.00	N	2	200
203	20240708	28250	28100	28350	28000	4456	125654150	00	0.00	N	2	150
204	20240705	28100	28000	28100	27850	10534	294616300	00	0.00	N	2	100
205	20240704	28000	27900	28000	27850	3455	96535300	00	0.00	N	3	0
206	20240703	28000	28000	28100	27750	6926	193280600	00	0.00	N	3	0
207	20240702	28000	28150	28200	27900	5779	161846150	00	0.00	N	5	-150
208	20240701	28150	27950	28200	27900	4283	120275950	00	0.00	N	2	200
209	20240628	27950	28000	28050	27600	25081	697289300	00	0.00	N	5	-50
210	20240627	28000	28200	28400	27950	7000	196582600	00	0.00	N	5	-100
211	20240626	28100	28250	28250	27950	11086	311087150	00	0.00	N	5	-50
212	20240625	28150	28200	28400	27850	6981	195940150	00	0.00	N	2	100
213	20240624	28050	28200	28300	28050	3683	103500950	00	0.00	N	5	-150
214	20240621	28200	28100	28250	28000	6707	188568550	00	0.00	N	2	50
215	20240620	28150	28200	28350	28000	3723	104734250	00	0.00	N	3	0
216	20240619	28150	28050	28350	27950	8989	252844800	00	0.00	N	5	-100
217	20240618	28250	28450	28450	28000	10152	286554700	00	0.00	N	5	-200
218	20240617	28450	28600	28600	28150	9082	257128800	00	0.00	N	2	50
219	20240614	28400	28550	28550	28150	5827	165027350	00	0.00	N	2	150
220	20240613	28250	28500	28500	28250	5365	152153250	00	0.00	N	5	-100
221	20240612	28350	28550	28550	28150	4296	121852850	00	0.00	N	3	0
222	20240611	28350	28500	28650	28350	8558	243601900	00	0.00	N	5	-200
223	20240610	28550	28700	28850	28500	4173	119397200	00	0.00	N	5	-150
224	20240607	28700	29000	29000	28700	4208	121018900	00	0.00	N	5	-150
225	20240605	28850	28750	29050	28700	4277	123340850	00	0.00	N	5	-50
226	20240604	28900	29000	29050	28800	2000	57812900	00	0.00	N	5	-100
227	20240603	29000	29100	29100	28600	5187	150084350	00	0.00	N	5	-50
228	20240531	29050	28900	29100	28800	4239	122869150	00	0.00	N	2	150
229	20240530	28900	28750	29100	28550	9008	259221600	00	0.00	N	3	0
230	20240529	28900	28900	29100	28800	3868	111800950	00	0.00	N	5	-200
231	20240528	29100	29200	29200	28850	3611	104656950	00	0.00	N	3	0
232	20240527	29100	29250	29350	28850	6702	194832900	00	0.00	N	3	0
233	20240524	29100	29150	29350	28850	12006	349592950	00	0.00	N	5	-50
234	20240523	29150	29200	29300	28850	5214	151645250	00	0.00	N	5	-100
235	20240522	29250	28950	29350	28750	10143	295274150	00	0.00	N	2	250
236	20240521	29000	29000	29100	28600	11300	326987800	00	0.00	N	2	50
237	20240520	28950	29150	29150	28750	10611	306695900	00	0.00	N	2	150
238	20240517	28800	28750	29300	28400	23401	675004750	00	0.00	N	2	250
239	20240516	28550	28800	29250	28450	24517	706322200	00	0.00	N	5	-250
240	20240514	28800	28750	29000	28700	5811	167494600	00	0.00	N	3	0
241	20240513	28800	28650	28950	28500	11022	316283950	00	0.00	N	2	200
242	20240510	28600	28600	28700	28450	37539	1073461800	00	0.00	N	3	0
243	20240509	28600	28600	28650	28500	3113	88979600	00	0.00	N	5	-50
244	20240508	28650	28550	28650	28450	5182	147970600	00	0.00	N	2	100
245	20240507	28550	28550	28700	28450	4996	142677900	00	0.00	N	2	50
246	20240503	28500	28450	28550	28350	4923	140222950	00	0.00	N	2	50
247	20240502	28450	28550	28550	28300	2874	81577600	00	0.00	N	3	0
248	20240430	28450	28250	28500	28250	5981	169811150	00	0.00	N	2	50
249	20240429	28400	28450	28500	28250	4112	116642900	00	0.00	N	5	-50
250	20240426	28450	28300	28450	28100	4760	134375450	00	0.00	N	2	150
251	20240425	28300	28450	28500	28150	3847	108992650	00	0.00	N	5	-200
252	20240424	28500	28400	28500	28200	5109	144815950	00	0.00	N	2	50
253	20240423	28450	28150	28500	28000	10151	286223050	00	0.00	N	2	200
254	20240422	28250	28200	28300	28100	2686	75812500	00	0.00	N	2	200
255	20240419	28050	28050	28050	27700	4690	130901150	00	0.00	N	5	-50
256	20240418	28100	27950	28200	27850	16019	449215800	00	0.00	N	2	150
257	20240417	27950	27800	28000	27700	3960	110325000	00	0.00	N	2	200
258	20240416	27750	27950	27950	27600	4547	126000050	00	0.00	N	3	0
259	20240415	27750	27800	27950	27750	4959	137860600	00	0.00	N	5	-150
260	20240412	27900	27950	28200	27650	8532	237764500	00	0.00	N	5	-50
261	20240411	27950	27900	28000	27850	3835	107022900	00	0.00	N	3	0
262	20240409	27950	28150	28150	27700	7769	216621900	00	0.00	N	5	-150
263	20240408	28100	28200	28200	27900	2727	76471100	00	0.00	N	3	0
264	20240405	28100	27900	28150	27900	4576	128177750	00	0.00	N	5	-50
265	20240404	28150	28200	28250	28000	3497	98128150	00	0.00	N	5	-50
266	20240403	28200	28400	28400	28050	5011	140994550	00	0.00	N	5	-200
267	20240402	28400	28250	28400	28050	3049	86202200	00	0.00	N	2	50
268	20240401	28350	28400	28550	28000	7465	210438450	00	0.00	N	2	50
269	20240329	28300	28300	28450	28150	3856	109285700	00	0.00	N	5	-100
270	20240328	28400	28400	28500	28100	7436	210553000	00	0.00	N	3	0
271	20240327	28400	28100	28450	28000	5894	166506400	00	0.00	N	2	250
272	20240326	28150	28050	28200	27800	9168	256315250	00	0.00	N	2	250
273	20240325	27900	28150	28150	27700	13481	375458000	00	0.00	N	5	-250
274	20240322	28150	28400	28450	27950	7509	211298450	00	0.00	N	5	-300
275	20240321	28450	28500	28550	28250	3243	92077900	00	0.00	N	2	50
276	20240320	28400	28050	28600	27850	11674	329897350	00	0.00	N	2	300
277	20240319	28100	28150	28200	27850	4998	140114950	00	0.00	N	5	-150
278	20240318	28250	28250	28350	27950	6405	180162450	00	0.00	N	3	0
279	20240315	28250	27950	28300	27900	5616	157573650	00	0.00	N	2	50
280	20240314	28200	28350	28400	28000	6573	185096850	00	0.00	N	5	-150
281	20240313	28350	28100	28500	28050	7826	221110250	00	0.00	N	2	100
282	20240312	28250	28200	28500	28100	2979	84003000	00	0.00	N	5	-50
283	20240311	28300	28600	28600	28200	2813	79525550	00	0.00	N	5	-100
284	20240308	28400	28550	28550	28250	3844	108789550	00	0.00	N	5	-50
285	20240307	28450	28700	28850	28250	3774	107205650	00	0.00	N	5	-150
286	20240306	28600	28850	28850	28450	6967	199241400	00	0.00	N	5	-50
287	20240305	28650	29100	29150	28650	5305	152954200	00	0.00	N	5	-500
288	20240304	29150	29000	29200	28800	3523	101928400	00	0.00	N	2	150
289	20240229	29000	29100	29200	28900	4484	130290100	00	0.00	N	2	100
290	20240228	28900	28750	29050	28600	4857	139802700	00	0.00	N	2	100
291	20240227	28800	28900	29000	28600	4644	133714100	00	0.00	N	5	-50
292	20240226	28850	29150	29150	28700	3766	108492850	00	0.00	N	5	-50
293	20240223	28900	29200	29200	28700	12599	364041800	00	0.00	N	5	-250
294	20240222	29150	29200	29300	28850	7658	223001700	00	0.00	N	2	100
295	20240221	29050	29200	29350	29000	11575	337151600	00	0.00	N	5	-150
296	20240220	29200	29550	29550	29000	14344	419396450	00	0.00	N	5	-350
297	20240219	29550	28900	29650	28800	25969	763611550	00	0.00	N	2	700
298	20240216	28850	28650	28900	28400	6284	179805600	00	0.00	N	2	250
299	20240215	28600	28700	28700	28350	7810	222310800	00	0.00	N	5	-50
300	20240214	28650	28700	28800	28400	7404	211434550	00	0.00	N	5	-50
301	20240213	28700	29050	29050	28600	6450	185353650	00	0.00	N	5	-250
302	20240208	28950	29300	29300	28900	6753	196025000	00	0.00	N	5	-350
303	20240207	29300	28950	29300	28500	13288	384414400	00	0.00	N	2	800
304	20240206	28500	28850	28850	28400	6080	173518450	00	0.00	N	5	-300
305	20240205	28800	28700	28900	28350	8171	234205800	00	0.00	N	2	200
306	20240202	28600	29000	29000	28400	14676	419738400	00	0.00	N	5	-300
307	20240201	28900	28250	28950	28100	18637	533030500	00	0.00	N	2	700
308	20240131	28200	28400	28550	28000	14376	405621850	00	0.00	N	5	-150
309	20240130	28350	28250	28400	28000	7156	202157250	00	0.00	N	2	150
310	20240129	28200	28000	28250	27900	6479	182150300	00	0.00	N	2	300
311	20240126	27900	28150	28150	27800	6401	178756450	00	0.00	N	3	0
312	20240125	27900	28000	28150	27800	5108	142886000	00	0.00	N	5	-100
313	20240124	28000	27800	28050	27500	11678	325412150	00	0.00	N	2	250
314	20240123	27750	27800	27800	27550	2688	74436100	00	0.00	N	2	150
315	20240122	27600	27850	27850	27450	7517	207317300	00	0.00	N	5	-50
316	20240119	27650	28000	28000	27650	14814	411296300	00	0.00	N	5	-150
317	20240118	27800	27850	27950	27650	6505	180574700	00	0.00	N	5	-100
318	20240117	27900	28400	28400	27700	9565	266816300	00	0.00	N	5	-300
319	20240116	28200	28450	28450	27850	15727	441481300	00	0.00	N	5	-150
320	20240115	28350	28500	28500	28000	7104	200884900	00	0.00	N	2	100
321	20240112	28250	28200	28500	28050	7051	199033900	00	0.00	N	5	-100
322	20240111	28350	28900	28900	28250	11548	329071450	00	0.00	N	5	-550
323	20240110	28900	28600	29300	28300	28461	818791050	00	0.00	N	2	500
324	20240109	28400	28300	28550	28150	16657	472277250	00	0.00	N	2	600
325	20240108	27800	28150	28150	27650	8772	243453650	00	0.00	N	5	-150
326	20240105	27950	27900	28100	27800	2535	70732900	00	0.00	N	5	-50
327	20240104	28000	28100	28300	27900	6967	195649850	00	0.00	N	3	0
328	20240103	28000	27950	29000	27800	31598	895806500	00	0.00	N	3	0
329	20240102	28000	27500	28000	27450	10341	286215000	00	0.00	N	2	250
330	20231228	27750	27900	27900	27600	4467	123715850	00	0.00	N	2	50
331	20231227	27700	27950	27950	27700	5372	149366150	02	0.00	N	5	-250
332	20231226	27950	28000	28100	27950	4524	126579300	00	0.00	N	5	-50
333	20231222	28000	28050	28050	27800	6656	185661150	00	0.00	N	2	50
334	20231221	27950	28100	28100	27850	1805	50453700	00	0.00	N	5	-50
335	20231220	28000	28000	28050	27900	3362	94034250	00	0.00	N	2	50
336	20231219	27950	28100	28100	27850	3723	103969000	00	0.00	N	5	-100
337	20231218	28050	28250	28250	27850	2469	69157500	00	0.00	N	5	-50
338	20231215	28100	28150	28150	27850	5277	147805600	00	0.00	N	2	100
339	20231214	28000	28200	28200	27700	4687	131033450	00	0.00	N	5	-100
340	20231213	28100	28200	28200	27900	4385	122924600	00	0.00	N	2	50
341	20231212	28050	28050	28250	27900	8908	250145950	00	0.00	N	2	100
342	20231211	27950	28000	28050	27850	2958	82705450	00	0.00	N	5	-50
343	20231208	28000	27950	28100	27850	2268	63303950	00	0.00	N	2	50
344	20231207	27950	28000	28050	27800	6398	178610100	00	0.00	N	3	0
345	20231206	27950	27850	28000	27700	5330	148556700	00	0.00	N	2	200
346	20231205	27750	27600	27900	27350	77958	2152434500	00	0.00	N	2	150
347	20231204	27600	27600	27600	27400	5283	145124750	00	0.00	N	5	-50
348	20231201	27650	27800	27800	27350	4338	119257450	00	0.00	N	5	-50
349	20231130	27700	27800	27800	27450	10953	302838650	00	0.00	N	2	100
350	20231129	27600	27450	27750	27450	3690	101970150	00	0.00	N	2	50
351	20231128	27550	27600	27650	27400	4281	117666200	00	0.00	N	5	-50
352	20231127	27600	27650	27700	27350	4088	112790600	00	0.00	N	5	-50
353	20231124	27650	27800	27800	27400	4663	128352400	00	0.00	N	5	-50
354	20231123	27700	27700	27850	27400	13892	382960650	00	0.00	N	3	0
355	20231122	27700	27800	27850	27650	5567	154292600	00	0.00	N	5	-100
356	20231121	27800	27900	27900	27550	11148	308441800	00	0.00	N	5	-50
357	20231120	27850	27750	27900	27500	6489	180286650	00	0.00	N	2	250
358	20231117	27600	27700	27750	27550	7862	217591850	00	0.00	N	3	0
359	20231116	27600	27450	27600	27400	7298	200600250	00	0.00	N	2	150
360	20231115	27450	27500	27600	27200	11250	307789000	00	0.00	N	2	100
361	20231114	27350	27200	27350	27000	11791	320562900	00	0.00	N	2	450
362	20231113	26900	27100	27100	26850	53855	1458821500	00	0.00	N	5	-200
363	20231110	27100	26900	27100	26850	5207	140124050	00	0.00	N	2	50
364	20231109	27050	27000	27100	26850	3762	101306300	00	0.00	N	2	100
365	20231108	26950	27150	27150	26900	4567	123215850	00	0.00	N	5	-100
366	20231107	27050	27300	27300	26900	7025	190065400	00	0.00	N	5	-250
367	20231106	27300	27400	27400	26850	12752	344883600	00	0.00	N	2	50
368	20231103	27250	27300	27300	27050	3668	99575100	00	0.00	N	2	100
369	20231102	27150	27250	27250	26950	2067	55981600	00	0.00	N	2	150
370	20231101	27000	27000	27150	26900	3880	104911800	00	0.00	N	2	250
371	20231031	26750	27350	27350	26750	2381	64032100	00	0.00	N	5	-150
372	20231030	26900	27000	27050	26750	2587	69474900	00	0.00	N	5	-50
373	20231027	26950	26700	26950	26650	2615	69963800	00	0.00	N	2	300
374	20231026	26650	26900	26900	26250	10881	287435050	00	0.00	N	5	-250
375	20231025	26900	26750	27000	26750	3724	99965300	00	0.00	N	2	50
376	20231024	26850	26500	26850	26400	3249	86358350	00	0.00	N	2	250
377	20231023	26600	26600	26900	26600	3003	80148000	00	0.00	N	5	-50
378	20231020	26650	26700	26950	26450	6656	176681150	00	0.00	N	5	-150
379	20231019	26800	27050	27250	26600	12261	328517400	00	0.00	N	5	-450
380	20231018	27250	27300	27350	27100	2401	65258650	00	0.00	N	3	0
381	20231017	27250	27400	27400	27150	2123	57737150	00	0.00	N	2	50
382	20231016	27200	27350	27500	27000	3363	91645550	00	0.00	N	5	-300
383	20231013	27500	27400	27500	27150	1854	50546500	00	0.00	N	2	50
384	20231012	27450	27300	27500	27250	1050	28724100	00	0.00	N	2	50
385	20231011	27400	27050	27650	27050	2420	66392550	00	0.00	N	2	350
386	20231010	27050	27000	27300	26950	5153	139615450	00	0.00	N	2	50
387	20231006	27000	26900	27250	26900	4170	112513100	00	0.00	N	3	0
388	20231005	27000	27050	27500	26900	6881	185980800	00	0.00	N	5	-50
389	20231004	27050	27650	27650	27000	17640	478769050	00	0.00	N	5	-600
390	20230927	27650	27500	27650	27350	4529	124491900	00	0.00	N	2	50
391	20230926	27600	27650	27750	27450	7465	205650850	00	0.00	N	5	-50
392	20230925	27650	27950	27950	27400	9834	271214700	00	0.00	N	5	-300
393	20230922	27950	27550	27950	27550	3412	94519950	00	0.00	N	2	150
394	20230921	27800	28000	28100	27550	6439	179136600	00	0.00	N	5	-200
395	20230920	28000	28050	28200	27950	4645	130159250	00	0.00	N	5	-200
396	20230919	28200	28000	28200	27700	9619	269201050	00	0.00	N	2	200
397	20230918	28000	28000	28150	27800	5163	144476950	00	0.00	N	5	-50
398	20230915	28050	27700	28250	27700	15238	425935150	00	0.00	N	2	350
399	20230914	27700	27800	28000	27650	13275	368324550	00	0.00	N	2	50
400	20230913	27650	28150	28250	27500	15185	421032850	00	0.00	N	5	-700
401	20230912	28350	28500	28600	28000	8561	241246050	00	0.00	N	3	0
402	20230911	28350	28450	28450	28050	9923	280751300	00	0.00	N	2	100
403	20230908	28250	28150	28300	28050	2639	74419050	00	0.00	N	2	50
404	20230907	28200	28100	28200	28000	6685	187860400	00	0.00	N	2	100
405	20230906	28100	27950	28350	27750	10299	290292250	00	0.00	N	2	150
406	20230905	27950	28150	28250	27650	9410	261655950	00	0.00	N	5	-200
407	20230904	28150	28300	28450	27900	10177	285494050	00	0.00	N	5	-150
408	20230901	28300	27450	28500	27450	26860	758019550	00	0.00	N	2	750
409	20230831	27550	27500	27750	27400	12552	345606750	00	0.00	N	5	-50
410	20230830	27600	27550	27800	27500	11232	310132300	00	0.00	N	2	50
411	20230829	27550	28000	28000	27500	12045	333057300	00	0.00	N	5	-450
412	20230828	28000	27900	28050	27650	7046	196669500	00	0.00	N	2	200
413	20230825	27800	27550	27850	27550	4200	116420000	00	0.00	N	3	0
414	20230824	27800	27300	27900	27250	12259	339022300	00	0.00	N	2	400
415	20230823	27400	27150	27500	27000	18802	513335100	00	0.00	N	2	250
416	20230822	27150	27800	27800	27000	19760	538834200	00	0.00	N	5	-550
417	20230821	27700	27700	27900	27450	13779	381261550	00	0.00	N	3	0
418	20230818	27700	28350	28350	27600	25608	712528400	00	0.00	N	5	-650
419	20230817	28350	28250	28350	27700	23712	666128350	00	0.00	N	2	100
420	20230816	28250	28400	28400	27850	21574	606653800	00	0.00	N	5	-150
421	20230814	28400	27700	28450	27550	49695	1397196750	00	0.00	N	2	900
422	20230811	27500	27350	27550	27050	29770	810710650	00	0.00	N	2	350
423	20230810	27150	27050	27550	27050	24010	655157750	00	0.00	N	3	0
424	20230809	27150	26900	27300	26850	39251	1065609300	00	0.00	N	2	250
425	20230808	26900	27000	27500	26900	25062	678550200	00	0.00	N	3	0
426	20230807	26900	27100	27200	26900	11439	309019100	00	0.00	N	5	-350
427	20230804	27250	26800	27250	26800	8143	219473550	00	0.00	N	2	550
428	20230803	26700	26450	26950	26400	8056	215047850	00	0.00	N	2	100
429	20230802	26600	26500	26850	26400	12316	327400450	00	0.00	N	2	150
430	20230801	26450	26600	26850	26200	24185	640399450	00	0.00	N	5	-300
431	20230731	26750	26500	26800	26500	14219	379934250	00	0.00	N	2	100
432	20230728	26650	26300	26750	26200	18591	492754500	00	0.00	N	2	150
433	20230727	26500	25800	26500	25800	9664	254422050	00	0.00	N	2	450
434	20230726	26050	26400	26450	25500	24521	635549300	00	0.00	N	5	-450
435	20230725	26500	26700	26800	26300	17207	455884200	00	0.00	N	5	-300
436	20230724	26800	27250	27300	26500	15755	422134100	00	0.00	N	5	-650
437	20230721	27450	27150	27750	27050	8632	236945000	00	0.00	N	3	0
438	20230720	27450	26750	27500	26550	6889	186684800	00	0.00	N	2	700
439	20230719	26750	26900	26900	26500	5950	158743350	00	0.00	N	2	50
440	20230718	26700	26900	27100	26600	8090	216133550	00	0.00	N	5	-400
441	20230717	27100	27300	27300	27000	4217	114348200	00	0.00	N	5	-200
442	20230714	27300	27050	27500	26850	8664	235261050	00	0.00	N	2	400
443	20230713	26900	26850	27450	26250	19571	526055050	00	0.00	N	2	350
444	20230712	26550	26650	26650	26400	6300	167022250	00	0.00	N	2	50
445	20230711	26500	26700	26850	26350	13221	350924000	00	0.00	N	5	-300
446	20230710	26800	27150	27150	26650	11132	298250100	00	0.00	N	5	-250
447	20230707	27050	27000	27150	26850	5374	144781150	00	0.00	N	5	-100
448	20230706	27150	27500	27500	26900	12463	337290800	00	0.00	N	5	-250
449	20230705	27400	27700	27700	27350	5530	151959200	00	0.00	N	5	-250
450	20230704	27650	27600	27900	27400	4642	128579000	00	0.00	N	5	-50
451	20230703	27700	27600	27900	27600	7223	200315700	00	0.00	N	3	0
452	20230630	27700	27600	27800	27300	6574	181212600	00	0.00	N	2	200
453	20230629	27500	27700	28000	27300	10413	286046850	00	0.00	N	5	-100
454	20230628	27600	27550	27650	27400	7706	211807950	00	0.00	N	2	100
455	20230627	27500	27550	27550	27350	5516	151465750	00	0.00	N	5	-50
456	20230626	27550	27400	27550	27350	7172	196626700	00	0.00	N	3	0
457	20230623	27550	27800	27800	27450	4435	122344600	00	0.00	N	5	-50
458	20230622	27600	27800	27800	27500	3843	106176700	00	0.00	N	5	-200
459	20230621	27800	28000	28000	27350	18134	501288900	00	0.00	N	5	-200
460	20230620	28000	28000	28100	27800	12305	344040400	00	0.00	N	5	-100
461	20230619	28100	28000	28250	28000	3082	86744650	00	0.00	N	5	-50
462	20230616	28150	28000	28300	28000	3383	95244450	00	0.00	N	2	250
463	20230615	27900	28200	28200	27850	11321	317025550	00	0.00	N	5	-300
464	20230614	28200	28400	28400	27950	20653	581011450	00	0.00	N	5	-200
465	20230613	28400	28500	28500	28250	7378	209311850	00	0.00	N	3	0
466	20230612	28400	28650	28650	28350	8424	239478650	00	0.00	N	5	-250
467	20230609	28650	28500	28700	28500	6848	195873300	00	0.00	N	2	150
468	20230608	28500	28500	28600	28250	10626	302308700	00	0.00	N	2	100
469	20230607	28400	28550	28550	28150	15527	440103100	00	0.00	N	3	0
470	20230605	28400	28250	28500	28150	6433	182645700	00	0.00	N	2	150
471	20230602	28250	28300	28350	28100	7306	206029350	00	0.00	N	5	-50
472	20230601	28300	28100	28350	28000	4396	123942550	00	0.00	N	2	100
473	20230531	28200	28500	28500	28050	8527	240644700	00	0.00	N	5	-300
474	20230530	28500	28450	28500	28050	12014	338744450	00	0.00	N	2	50
475	20230526	28450	28650	28650	28300	4101	116460900	00	0.00	N	5	-50
476	20230525	28500	28500	28650	28400	4632	132264800	00	0.00	N	3	0
477	20230524	28500	28650	28800	28350	8939	254593350	00	0.00	N	5	-150
478	20230523	28650	28650	28750	28550	7095	203118850	00	0.00	N	3	0
479	20230522	28650	29150	29150	28600	15746	452757250	00	0.00	N	5	-500
480	20230519	29150	29150	29200	28800	5478	158504000	00	0.00	N	5	-50
481	20230518	29200	28800	29400	28600	10289	298330650	00	0.00	N	2	400
482	20230517	28800	29000	29200	28500	7243	209221250	00	0.00	N	5	-200
483	20230516	29000	28700	29100	28700	15436	445395850	00	0.00	N	2	350
484	20230515	28650	28600	28850	28250	5702	163039450	00	0.00	N	2	50
485	20230512	28600	29100	29100	28400	3722	106460800	00	0.00	N	5	-400
486	20230511	29000	29000	29200	28750	3396	98063750	00	0.00	N	2	50
487	20230510	28950	28450	30300	28300	10401	301789300	00	0.00	N	2	500
488	20230509	28450	28400	28550	28150	2781	78773650	00	0.00	N	5	-50
489	20230508	28500	28250	28550	28150	4125	117049400	00	0.00	N	2	250
490	20230504	28250	28100	28250	27850	2454	68934000	00	0.00	N	2	400
491	20230503	27850	27950	28000	27800	1440	40124550	00	0.00	N	3	0
492	20230502	27850	28200	28200	27700	6261	174041650	00	0.00	N	5	-100
493	20230428	27950	28200	28200	27900	2367	66292300	00	0.00	N	5	-50
494	20230427	28000	28150	28150	27750	2211	61766550	00	0.00	N	2	100
495	20230426	27900	28100	28100	27900	3027	84696450	00	0.00	N	5	-200
496	20230425	28100	28350	28350	27650	5069	141421000	00	0.00	N	3	0
497	20230424	28100	28450	28450	28100	3774	106549250	00	0.00	N	5	-250
498	20230421	28350	28000	28500	28000	4990	140956800	00	0.00	N	3	0
499	20230420	28350	28400	28450	28150	3610	102037250	00	0.00	N	5	-100
500	20230419	28450	28100	28550	28100	4382	124352750	00	0.00	N	2	50
501	20230418	28400	28500	28750	28350	5611	159555100	00	0.00	N	5	-350
502	20230417	28750	28700	28950	28500	3950	113360200	00	0.00	N	5	-50
503	20230414	28800	29150	29300	28700	5450	157782100	00	0.00	N	5	-350
504	20230413	29150	28850	29150	28800	3257	94358700	00	0.00	N	2	300
505	20230412	28850	28800	29100	28400	9528	274103550	00	0.00	N	2	150
506	20230411	28700	28000	28800	27700	10400	294467450	00	0.00	N	2	700
507	20230410	28000	28250	28250	27700	4205	117522150	00	0.00	N	5	-250
508	20230407	28250	28500	28600	28250	4218	119659900	00	0.00	N	5	-500
509	20230406	28750	28900	29500	28100	10865	314228800	00	0.00	N	5	-50
510	20230405	28800	27550	29400	27200	20878	590121200	00	0.00	N	2	1250
511	20230404	27550	27050	27600	26850	9780	265269300	00	0.00	N	2	450
512	20230403	27100	27150	27150	26750	8937	240661200	00	0.00	N	2	150
513	20230331	26950	27150	27150	26900	2617	70639450	00	0.00	N	2	100
514	20230330	26850	27100	27150	26850	5697	153260050	00	0.00	N	5	-50
515	20230329	26900	27150	27150	26850	7664	206231700	00	0.00	N	5	-250
516	20230328	27150	27500	27550	27050	6411	174081400	00	0.00	N	5	-350
517	20230327	27500	27650	27800	26950	7006	190010250	00	0.00	N	5	-150
518	20230324	27650	27850	27850	27450	3218	88692500	00	0.00	N	5	-200
519	20230323	27850	27450	27900	27250	4844	132644350	00	0.00	N	2	300
520	20230322	27550	27850	27850	27500	1580	43488650	00	0.00	N	2	50
521	20230321	27500	28000	28000	27450	3206	88501700	00	0.00	N	3	0
522	20230320	27500	28000	28000	27450	4292	118410800	00	0.00	N	5	-350
523	20230317	27850	27650	27900	27500	3949	109589600	00	0.00	N	2	250
524	20230316	27600	28350	28450	27500	5600	154509150	00	0.00	N	5	-300
525	20230315	27900	28700	28700	27900	8784	246037550	00	0.00	N	5	-150
526	20230314	28050	28500	28500	28000	5116	143892700	00	0.00	N	5	-350
527	20230313	28400	28450	28750	28250	4056	115118500	00	0.00	N	5	-400
528	20230310	28800	28650	28900	28550	2085	59731300	00	0.00	N	2	100
529	20230309	28700	28950	28950	28650	1799	51748100	00	0.00	N	5	-200
530	20230308	28900	28950	28950	28600	2085	59878650	00	0.00	N	5	-50
531	20230307	28950	28850	28950	28700	2300	66250250	00	0.00	N	2	100
532	20230306	28850	28550	28850	28450	3044	87090850	00	0.00	N	2	350
533	20230303	28500	29200	29650	28300	31726	909082200	00	0.00	N	5	-800
534	20230302	29300	29200	29450	29200	3422	100179600	00	0.00	N	5	-150
535	20230228	29450	29300	29500	29300	2397	70515350	00	0.00	N	5	-100
536	20230227	29550	29250	29550	29200	4435	130037800	00	0.00	N	5	-100
537	20230224	29650	30000	30000	29400	4044	119361550	00	0.00	N	5	-100
538	20230223	29750	29750	29800	29600	2223	65971650	00	0.00	N	3	0
539	20230222	29750	30150	30300	29700	4391	130975050	00	0.00	N	5	-450
540	20230221	30200	30250	30250	29950	1805	54285650	00	0.00	N	5	-50
541	20230220	30250	30400	30450	29850	4705	141709850	00	0.00	N	5	-50
542	20230217	30300	29700	30450	29600	3920	118118850	00	0.00	N	2	250
543	20230216	30050	29850	30100	29800	4810	144100500	00	0.00	N	2	250
544	20230215	29800	30600	30600	29800	3352	101121700	00	0.00	N	5	-550
545	20230214	30350	30450	30750	30200	7291	222878150	00	0.00	N	5	-250
546	20230213	30600	30950	30950	30250	1663	50633050	00	0.00	N	3	0
547	20230210	30600	30100	30800	29850	5192	158384300	00	0.00	N	2	450
548	20230209	30150	30050	30400	29750	2892	87400150	00	0.00	N	2	100
549	20230208	30050	30050	30200	29750	4667	139801700	00	0.00	N	3	0
550	20230207	30050	30150	30250	29800	3433	103053050	00	0.00	N	5	-100
551	20230206	30150	30600	30600	29950	2079	62678900	00	0.00	N	5	-300
552	20230203	30450	30650	30700	30250	1960	59650700	00	0.00	N	3	0
553	20230202	30450	29750	30500	29700	9170	276719200	00	0.00	N	2	850
554	20230201	29600	29350	29850	28900	5009	147794300	00	0.00	N	2	400
555	20230131	29200	29200	29250	28950	2428	70764450	00	0.00	N	2	50
556	20230130	29150	29650	29650	29150	2864	83828250	00	0.00	N	5	-300
557	20230127	29450	29650	29650	29300	2275	67051550	00	0.00	N	5	-350
558	20230126	29800	29800	29950	29100	7399	217213700	00	0.00	N	3	0
559	20230125	29800	29600	29950	29600	2646	78574000	00	0.00	N	2	200
560	20230120	29600	29600	29800	29450	521	15419000	00	0.00	N	3	0
561	20230119	29600	29600	30150	29500	2225	66040600	00	0.00	N	5	-200
562	20230118	29800	29550	30200	29550	3255	97850950	00	0.00	N	2	150
563	20230117	29650	30000	30000	29450	2340	69607600	00	0.00	N	5	-300
564	20230116	29950	29450	29950	29150	7697	226649650	00	0.00	N	2	300
565	20230113	29650	29700	29800	29450	649	19171300	00	0.00	N	5	-50
566	20230112	29700	29850	29850	29400	2483	73390300	00	0.00	N	3	0
567	20230111	29700	30100	30150	29700	4235	126418850	00	0.00	N	5	-350
568	20230110	30050	30150	30500	30050	1442	43430300	00	0.00	N	5	-150
569	20230109	30200	30100	30550	30000	5833	177052700	00	0.00	N	2	100
570	20230106	30100	29750	30450	29550	10575	317700850	00	0.00	N	2	100
571	20230105	30000	30350	30650	29800	5225	156493400	00	0.00	N	5	-500
572	20230104	30500	29700	30700	29700	4779	145506450	00	0.00	N	2	550
573	20230103	29950	30050	30350	29150	8383	249342300	00	0.00	N	2	150
574	20230102	29800	30500	30900	29750	11129	336278550	00	0.00	N	5	-800
575	20221229	30600	30900	31200	30250	7506	231363300	00	0.00	N	5	-650
576	20221228	31250	30500	31350	30150	15264	473696900	02	0.00	N	2	750
577	20221227	30500	30350	30650	29850	27227	822462800	00	0.00	N	2	150
578	20221226	30350	30450	30700	30350	17169	522187250	00	0.00	N	5	-100
579	20221223	30450	30900	30900	29700	15049	456462050	00	0.00	N	5	-450
580	20221222	30900	30600	30950	30250	15148	463605850	00	0.00	N	2	350
581	20221221	30550	30800	30800	30250	7375	225393550	00	0.00	N	2	100
582	20221220	30450	30500	31000	30200	6360	194114350	00	0.00	N	5	-400
583	20221219	30850	31000	31200	30450	14022	433599000	00	0.00	N	5	-50
584	20221216	30900	31300	32300	30900	40007	1266217700	00	0.00	N	5	-400
585	20221215	31300	30750	31350	30450	25725	800400700	00	0.00	N	2	800
586	20221214	30500	30450	30800	30450	9586	292967200	00	0.00	N	2	50
587	20221213	30450	30900	30900	30300	9063	276504000	00	0.00	N	5	-350
588	20221212	30800	30750	30850	30350	7070	216640600	00	0.00	N	2	200
589	20221209	30600	30400	30650	29900	10403	315407350	00	0.00	N	2	450
590	20221208	30150	30400	30450	29950	9196	278075750	00	0.00	N	5	-200
591	20221207	30350	30050	30550	30050	6241	189617600	00	0.00	N	2	300
592	20221206	30050	30300	31000	29850	10531	322803450	00	0.00	N	5	-300
593	20221205	30350	30850	30900	30050	7146	218583200	00	0.00	N	5	-400
594	20221202	30750	30550	30800	30250	13771	421583900	00	0.00	N	2	300
595	20221201	30450	30500	30500	30050	15100	458066750	00	0.00	N	2	250
596	20221130	30200	29950	30250	29700	8304	249646950	00	0.00	N	2	500
597	20221129	29700	29000	29750	29000	4948	145986800	00	0.00	N	2	650
598	20221128	29050	29500	29850	28750	18080	530881750	00	0.00	N	5	-450
599	20221125	29500	29550	29800	29200	8099	238342150	00	0.00	N	2	50
600	20221124	29450	30700	30750	29300	23799	710282850	00	0.00	N	5	-1000
601	20221123	30450	30800	30850	30250	16308	497770250	00	0.00	N	5	-200
602	20221122	30650	30050	30700	30000	17625	536496050	00	0.00	N	2	650
603	20221121	30000	30400	30650	29950	23660	717089450	00	0.00	N	5	-250
604	20221118	30250	29650	30500	29650	25911	780742350	00	0.00	N	2	600
605	20221117	29650	29400	29700	29400	12628	373696950	00	0.00	N	2	250
606	20221116	29400	29350	29600	29200	17109	503931300	00	0.00	N	2	50
607	20221115	29350	28900	29400	28750	17827	520415750	00	0.00	N	2	600
608	20221114	28750	28750	29000	28550	14630	420628250	00	0.00	N	2	50
609	20221111	28700	28900	28900	28500	8204	235299000	00	0.00	N	2	50
610	20221110	28650	28600	28850	28300	10627	304390550	00	0.00	N	2	50
611	20221109	28600	28500	28700	28450	9598	274076000	00	0.00	N	2	100
612	20221108	28500	28700	28750	28350	7873	224244500	00	0.00	N	2	50
613	20221107	28450	28150	28700	28150	10446	296601750	00	0.00	N	2	300
614	20221104	28150	28150	28350	27600	20061	561709500	00	0.00	N	3	0
615	20221103	28150	28200	28300	27900	12531	353156450	00	0.00	N	5	-50
616	20221102	28200	28300	28400	28000	12317	347422100	00	0.00	N	5	-100
617	20221101	28300	27900	28350	27900	14560	410720300	00	0.00	N	2	400
618	20221031	27900	28000	28300	27850	14378	403875800	00	0.00	N	2	50
619	20221028	27850	27650	28000	27650	10121	281713550	00	0.00	N	2	200
620	20221027	27650	27750	27900	27450	14122	390538100	00	0.00	N	5	-50
621	20221026	27700	27700	28000	27500	15358	426638400	00	0.00	N	3	0
622	20221025	27700	27250	28000	27200	24900	688637100	00	0.00	N	2	500
623	20221024	27200	27350	27450	27100	14149	385917550	00	0.00	N	2	150
624	20221021	27050	26550	27300	26550	24308	657176700	00	0.00	N	2	500
625	20221020	26550	26650	26850	26250	21544	573883350	00	0.00	N	5	-100
626	20221019	26650	26600	26800	26400	28010	744760850	00	0.00	N	2	150
627	20221018	26500	26100	26500	26100	15183	399745050	00	0.00	N	2	400
628	20221017	26100	25900	26300	25750	23759	617652300	00	0.00	N	2	200
629	20221014	25900	25700	26250	25700	11886	307858800	00	0.00	N	2	250
630	20221013	25650	25850	25900	25500	22191	569225150	00	0.00	N	5	-200
631	20221012	25850	25700	26350	25550	23517	608101200	00	0.00	N	2	150
632	20221011	25700	26250	26300	25450	18083	466624500	00	0.00	N	5	-550
633	20221007	26250	25750	26300	25750	7245	188622050	00	0.00	N	2	500
634	20221006	25750	25750	26000	25700	9130	235313500	00	0.00	N	3	0
635	20221005	25750	26500	26500	25750	13077	341818650	00	0.00	N	5	-550
636	20221004	26300	25800	26450	25800	8397	219987300	00	0.00	N	2	500
637	20220930	25800	25750	26000	25300	14704	378489100	00	0.00	N	2	50
638	20220929	25750	25600	26150	25300	15380	395596450	00	0.00	N	2	750
639	20220928	25000	24750	25150	24500	18200	450093500	00	0.00	N	2	100
640	20220927	24900	24900	25000	24250	19875	488453950	00	0.00	N	3	0
641	20220926	24900	25800	25900	24800	18921	478180850	00	0.00	N	5	-950
642	20220923	25850	26000	26100	25750	3191	82470550	00	0.00	N	5	-450
643	20220922	26300	26300	26300	25900	3465	90255800	00	0.00	N	5	-50
644	20220921	26350	26500	26600	26100	3271	86038750	00	0.00	N	5	-250
645	20220920	26600	25950	26650	25850	7657	201750700	00	0.00	N	2	650
646	20220919	25950	25850	26000	25700	2965	76686550	00	0.00	N	5	-50
647	20220916	26000	25750	26100	25750	3202	82987950	00	0.00	N	5	-50
648	20220915	26050	25800	26200	25750	3653	94763500	00	0.00	N	2	250
649	20220914	25800	25950	26150	25650	10860	280849800	00	0.00	N	5	-450
650	20220913	26250	26000	26400	26000	5436	142502750	00	0.00	N	2	250
651	20220908	26000	25900	26200	25800	2146	55854150	00	0.00	N	3	0
652	20220907	26000	26000	26200	25800	3759	97424200	00	0.00	N	2	100
653	20220906	25900	25900	26000	25650	3104	80283950	00	0.00	N	2	350
654	20220905	25550	25700	25800	25450	5506	141143150	00	0.00	N	5	-100
655	20220902	25650	25500	25700	25300	4805	122722200	00	0.00	N	2	350
656	20220901	25300	25850	25900	25200	19889	506245650	00	0.00	N	5	-550
657	20220831	25850	26000	26100	25650	7640	197875150	00	0.00	N	5	-300
658	20220830	26150	25750	26200	25700	3184	82333800	00	0.00	N	2	350
659	20220829	25800	26350	26350	25550	20018	516335300	00	0.00	N	5	-800
660	20220826	26600	27000	27000	26500	3444	91549400	00	0.00	N	5	-100
661	20220825	26700	27000	27000	26650	2934	78556400	00	0.00	N	5	-100
662	20220824	26800	26400	26800	26400	2500	66399750	00	0.00	N	2	300
663	20220823	26500	26250	26950	26250	6180	164753400	00	0.00	N	5	-150
664	20220822	26650	27500	27500	26650	17075	457046000	00	0.00	N	5	-850
665	20220819	27500	27400	27900	27050	6462	176356050	00	0.00	N	2	100
666	20220818	27400	27150	27400	27000	3067	83204000	00	0.00	N	2	150
667	20220817	27250	27950	27950	27250	5572	152905500	00	0.00	N	5	-450
668	20220816	27700	27100	27700	26850	11479	313600900	00	0.00	N	2	650
669	20220812	27050	26800	27050	26700	5809	155936700	00	0.00	N	2	150
670	20220811	26900	26750	27000	26650	1598	42796250	00	0.00	N	2	100
671	20220810	26800	26800	26800	26550	677	18094400	00	0.00	N	3	0
672	20220809	26800	26800	27050	26650	3654	97713000	00	0.00	N	5	-100
673	20220808	26900	27050	27250	26900	2794	75236350	00	0.00	N	5	-300
674	20220805	27200	27250	27350	27050	3302	89644050	00	0.00	N	5	-50
675	20220804	27250	27400	27400	27150	3012	82034800	00	0.00	N	2	100
676	20220803	27150	27100	27250	27000	2319	62968800	00	0.00	N	2	50
677	20220802	27100	27100	27300	26950	1451	39283200	00	0.00	N	3	0
678	20220801	27100	27400	27400	27050	1499	40705000	00	0.00	N	5	-300
679	20220729	27400	27250	27400	27050	3069	83692450	00	0.00	N	2	150
680	20220728	27250	26850	27250	26800	2487	67189800	00	0.00	N	2	400
681	20220727	26850	26750	26850	26500	2042	54530600	00	0.00	N	3	0
682	20220726	26850	27100	27100	26800	2625	70576000	00	0.00	N	5	-250
683	20220725	27100	27000	27100	26800	4164	112171850	00	0.00	N	2	100
684	20220722	27000	27150	27150	26850	3577	96517650	00	0.00	N	5	-150
685	20220721	27150	27150	27250	27000	1639	44515250	00	0.00	N	5	-150
686	20220720	27300	27300	27450	27150	5202	141671650	00	0.00	N	3	0
687	20220719	27300	27100	27400	26900	2832	77105350	00	0.00	N	2	150
688	20220718	27150	26750	27350	26750	5188	140315600	00	0.00	N	2	450
689	20220715	26700	27300	27350	26600	4964	133181600	00	0.00	N	5	-600
690	20220714	27300	26750	27900	26550	11572	316038850	00	0.00	N	2	450
691	20220713	26850	26250	27300	26250	7401	197564950	00	0.00	N	2	350
692	20220712	26500	26500	27200	26450	9626	257085850	00	0.00	N	5	-250
693	20220711	26750	26100	26850	26000	11930	317153300	00	0.00	N	2	650
694	20220708	26100	25600	26200	25500	13876	358646950	00	0.00	N	2	600
695	20220707	25500	25550	25700	25300	5884	149796550	00	0.00	N	2	100
696	20220706	25400	25350	25600	25150	7873	199477450	00	0.00	N	2	100
697	20220705	25300	25050	25400	24550	8776	220502900	00	0.00	N	2	400
698	20220704	24900	25200	25400	24600	8814	218542950	00	0.00	N	5	-200
699	20220701	25100	25250	25400	24850	6688	167680850	00	0.00	N	5	-150
700	20220630	25250	25500	25550	25050	6466	163157950	00	0.00	N	5	-250
701	20220629	25500	25200	25500	25200	6486	163892600	00	0.00	N	5	-200
702	20220628	25700	25750	26000	25300	7450	189739500	00	0.00	N	5	-50
703	20220627	25750	25400	25800	25150	5471	139973400	00	0.00	N	2	400
704	20220624	25350	24500	25700	24500	12483	313600250	00	0.00	N	2	550
705	20220623	24800	25200	25200	24600	19607	486966100	00	0.00	N	5	-400
706	20220622	25200	25150	25500	24900	17149	430262500	00	0.00	N	5	-50
707	20220621	25250	25500	25650	25100	15836	401315800	00	0.00	N	5	-200
708	20220620	25450	26200	26200	25000	19331	491054600	00	0.00	N	5	-750
709	20220617	26200	26000	26300	25800	23547	611054450	00	0.00	N	5	-300
710	20220616	26500	26400	27450	26400	9200	247165400	00	0.00	N	2	150
711	20220615	26350	26750	26950	26300	11696	310207850	00	0.00	N	5	-450
712	20220614	26800	26350	27000	26350	13294	354326800	00	0.00	N	5	-400
713	20220613	27200	27300	27450	27050	11180	304003700	00	0.00	N	5	-550
714	20220610	27750	28000	28000	27700	5907	164436650	00	0.00	N	5	-250
715	20220609	28000	28200	28200	27800	5352	149749750	00	0.00	N	5	-150
716	20220608	28150	28450	28450	28150	6495	183335000	00	0.00	N	5	-300
717	20220607	28450	28850	28850	28200	10120	287684950	00	0.00	N	5	-300
718	20220603	28750	28800	29000	28700	4297	123956250	00	0.00	N	5	-100
719	20220602	28850	28900	29150	28350	5063	146024950	00	0.00	N	5	-50
720	20220531	28900	28850	29150	28850	9171	265097750	00	0.00	N	5	-50
721	20220530	28950	29150	29150	28800	3988	115481800	00	0.00	N	2	150
722	20220527	28800	29050	29150	28750	4812	139259300	00	0.00	N	5	-100
723	20220526	28900	28900	29050	28700	3964	114478650	00	0.00	N	2	50
724	20220525	28850	28650	29250	28600	11226	324966950	00	0.00	N	2	50
725	20220524	28800	28950	29250	28650	5192	150838850	00	0.00	N	5	-350
726	20220523	29150	29150	29200	28800	6835	198521150	00	0.00	N	2	250
727	20220520	28900	28450	29050	28450	8690	250911550	00	0.00	N	2	450
728	20220519	28450	28850	28850	28450	7206	206235850	00	0.00	N	5	-500
729	20220518	28950	29200	29300	28900	8066	234683450	00	0.00	N	5	-150
730	20220517	29100	29150	29450	28800	12552	365288850	00	0.00	N	2	100
731	20220516	29000	27900	29450	27800	20106	579450650	00	0.00	N	2	1100