KissMeData/145990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	48800	48300	48800	47650	10299	496414100	00	0.00	N	2	800
3	20250508	48000	48100	48250	47800	5082	243859550	00	0.00	N	3	0
4	20250507	48000	48050	48200	47700	4963	237651400	00	0.00	N	5	-150
5	20250502	48150	47850	48150	47400	2201	105330400	00	0.00	N	2	300
6	20250430	47850	48100	48100	47650	6210	297244400	00	0.00	N	5	-250
7	20250429	48100	47550	48100	47200	8727	417744550	00	0.00	N	2	550
8	20250428	47550	47850	48150	46750	4646	221169975	00	0.00	N	5	-200
9	20250425	47750	47500	47850	47250	12508	595694875	00	0.00	N	2	700
10	20250424	47050	46950	47250	46600	11717	550181050	00	0.00	N	2	100
11	20250423	46950	46800	47050	46500	6325	296100775	00	0.00	N	2	50
12	20250422	46900	46000	47050	45950	15636	729373275	00	0.00	N	2	850
13	20250421	46050	45950	46300	45800	3961	182306750	00	0.00	N	2	100
14	20250418	45950	45400	46000	45300	6124	280073250	00	0.00	N	2	550
15	20250417	45400	45700	45700	45250	7134	323853150	00	0.00	N	5	-200
16	20250416	45600	45200	45900	45100	9321	424178000	00	0.00	N	2	450
17	20250415	45150	44150	45600	44150	12068	546109500	00	0.00	N	2	950
18	20250414	44200	43800	44250	43700	4847	212982350	00	0.00	N	2	700
19	20250411	43500	42550	43550	42450	7322	315903000	00	0.00	N	2	550
20	20250410	42950	42800	43350	42500	7497	321405300	00	0.00	N	2	1400
21	20250409	41550	41950	42050	41450	9658	402063775	00	0.00	N	5	-850
22	20250408	42400	42500	42950	41850	15867	673225325	00	0.00	N	3	0
23	20250407	42400	43450	43450	41800	16892	714710525	00	0.00	N	5	-1700
24	20250404	44100	43600	44500	43600	8843	388456400	00	0.00	N	5	-450
25	20250403	44550	44850	44850	44050	4007	177562400	00	0.00	N	5	-350
26	20250402	44900	45650	45650	44700	4114	184972700	00	0.00	N	5	-550
27	20250401	45450	44500	45550	44250	9799	441864550	00	0.00	N	2	1550
28	20250331	43900	44650	45050	43900	10815	477996475	00	0.00	N	5	-1200
29	20250328	45100	46200	46200	45000	11081	501156600	00	0.00	N	5	-1000
30	20250327	46100	46250	46400	45750	8755	403693775	00	0.00	N	5	-100
31	20250326	46200	46200	46450	45750	14029	645750825	00	0.00	N	3	0
32	20250325	46200	46700	46700	45750	16535	762142925	00	0.00	N	5	-100
33	20250324	46300	46300	47200	46150	10153	472183650	00	0.00	N	2	150
34	20250321	46150	46700	46800	46150	15266	708228300	00	0.00	N	5	-450
35	20250320	46600	46200	47400	46150	29963	1403277650	00	0.00	N	2	500
36	20250319	46100	45600	46350	45600	16959	780990000	00	0.00	N	2	500
37	20250318	45600	45300	45900	45300	13869	633379200	00	0.00	N	2	300
38	20250317	45300	44700	45550	44700	17673	799844850	00	0.00	N	2	600
39	20250314	44700	44700	45050	44500	9991	446739900	00	0.00	N	3	0
40	20250313	44700	45250	45500	44700	9969	448805450	00	0.00	N	5	-450
41	20250312	45150	45050	45350	44900	4878	219930750	00	0.00	N	5	-50
42	20250311	45200	44900	45400	44750	11977	539175175	00	0.00	N	5	-250
43	20250310	45450	45650	45700	45350	4278	194719050	00	0.00	N	5	-100
44	20250307	45550	45450	45850	45200	6776	308573550	00	0.00	N	2	100
45	20250306	45450	45000	45450	45000	7080	320047500	00	0.00	N	2	450
46	20250305	45000	44300	45000	44300	6623	296268550	00	0.00	N	2	600
47	20250304	44400	44500	45050	44000	8287	368639175	00	0.00	N	5	-250
48	20250228	44650	45350	45350	44350	14014	625486900	00	0.00	N	5	-850
49	20250227	45500	45450	45900	45050	10289	466118150	00	0.00	N	2	200
50	20250226	45300	45250	45450	44950	6658	300810950	00	0.00	N	2	150
51	20250225	45150	44800	45400	44750	6759	304821050	00	0.00	N	2	200
52	20250224	44950	45450	45500	44750	16909	760517800	00	0.00	N	5	-800
53	20250221	45750	46250	46250	45350	10494	478864250	00	0.00	N	5	-200
54	20250220	45950	45500	46150	45300	9435	431874600	00	0.00	N	2	450
55	20250219	45500	45150	45900	45150	15636	710674550	00	0.00	N	2	200
56	20250218	45300	45050	45350	44950	6967	314138300	00	0.00	N	2	100
57	20250217	45200	45250	45500	45200	7720	349720850	00	0.00	N	2	100
58	20250214	45100	44650	45700	44650	8835	400091650	00	0.00	N	2	450
59	20250213	44650	44600	45050	44550	15936	712510300	00	0.00	N	2	100
60	20250212	44550	44900	45300	44450	10056	450016950	00	0.00	N	5	-250
61	20250211	44800	44800	45250	44550	11887	532538550	00	0.00	N	3	0
62	20250210	44800	45300	45300	44650	8295	372231800	00	0.00	N	5	-600
63	20250207	45400	45750	45750	45050	8104	366269050	00	0.00	N	5	-400
64	20250206	45800	44850	46050	44700	7331	333942100	00	0.00	N	2	950
65	20250205	44850	44250	45150	44250	6450	288550250	00	0.00	N	2	350
66	20250204	44500	43850	44750	43600	5986	264726250	00	0.00	N	2	450
67	20250203	44050	44950	44950	43700	7770	342524700	00	0.00	N	5	-1000
68	20250131	45050	45450	45450	44900	5854	264079350	00	0.00	N	5	-400
69	20250124	45450	44800	45450	44800	4877	219503400	00	0.00	N	2	550
70	20250123	44900	46150	46150	44700	16998	768502050	00	0.00	N	5	-1200
71	20250122	46100	46800	46800	46000	10183	470226800	00	0.00	N	5	-600
72	20250121	46700	46200	46700	45800	8346	386634900	00	0.00	N	2	500
73	20250120	46200	46500	46500	46050	3687	170273800	00	0.00	N	5	-150
74	20250117	46350	45900	46450	45900	5956	275161450	00	0.00	N	5	-50
75	20250116	46400	45650	46400	45650	8468	390601000	00	0.00	N	2	750
76	20250115	45650	45550	46100	45300	6300	287317600	00	0.00	N	3	0
77	20250114	45650	45000	45650	45000	7630	345651950	00	0.00	N	2	250
78	20250113	45400	45900	46300	44900	17004	772623200	00	0.00	N	5	-900
79	20250110	46300	46600	46900	46200	10408	482480950	00	0.00	N	5	-450
80	20250109	46750	46900	47000	46700	7886	369266950	00	0.00	N	5	-350
81	20250108	47100	47000	47600	46850	10094	475630350	00	0.00	N	5	-150
82	20250107	47250	47700	47950	47150	11905	564441000	00	0.00	N	5	-450
83	20250106	47700	47950	47950	47500	8477	404465950	00	0.00	N	5	-100
84	20250103	47800	47350	48150	47350	9892	473030850	00	0.00	N	3	0
85	20250102	47800	47200	48200	47200	7359	349539700	00	0.00	N	2	200
86	20241230	47600	47700	48050	47000	20044	952111600	00	0.00	N	5	-450
87	20241227	48050	48550	48700	47650	17930	861683650	02	0.00	N	5	-1350
88	20241226	49400	49250	49700	49100	12089	597148850	00	0.00	N	2	250
89	20241224	49150	49000	49350	49000	8113	398431950	00	0.00	N	5	-50
90	20241223	49200	48250	49300	48250	12958	632882400	00	0.00	N	2	1150
91	20241220	48050	49550	49550	48050	18982	919969000	00	0.00	N	5	-1500
92	20241219	49550	48850	49750	48650	8460	416950750	00	0.00	N	2	150
93	20241218	49400	49200	49550	48950	12218	601957950	00	0.00	N	2	150
94	20241217	49250	49150	49400	48650	6966	341291700	00	0.00	N	2	100
95	20241216	49150	50400	50400	49150	13799	683163600	00	0.00	N	5	-950
96	20241213	50100	49450	50400	49450	17327	866295850	00	0.00	N	2	700
97	20241212	49400	48950	49550	48600	16439	806623100	00	0.00	N	2	650
98	20241211	48750	48100	49300	48050	7543	368394800	00	0.00	N	2	550
99	20241210	48200	47600	48700	47500	13652	658272150	00	0.00	N	2	1050
100	20241209	47150	48100	48400	46650	27086	1278904050	00	0.00	N	5	-1650
101	20241206	48800	49700	49750	47850	23936	1162650800	00	0.00	N	5	-900
102	20241205	49700	50400	50500	49650	6623	330923400	00	0.00	N	5	-600
103	20241204	50300	49500	50500	49500	20895	1045284000	00	0.00	N	5	-500
104	20241203	50800	50200	50900	50200	10245	518057600	00	0.00	N	2	300
105	20241202	50500	50400	50600	50000	8938	449479000	00	0.00	N	2	100
106	20241129	50400	51300	51400	50200	10854	549727800	00	0.00	N	5	-900
107	20241128	51300	50800	51500	50400	16779	856754300	00	0.00	N	2	300
108	20241127	51000	50400	51000	49950	16666	842651400	00	0.00	N	2	600
109	20241126	50400	49500	50600	49200	16180	807198100	00	0.00	N	2	700
110	20241125	49700	49500	49700	49000	4245	210199900	00	0.00	N	2	150
111	20241122	49550	49800	49800	49350	5135	253986400	00	0.00	N	2	50
112	20241121	49500	49050	49600	49050	3186	157350700	00	0.00	N	2	300
113	20241120	49200	49100	49850	49100	6102	302096550	00	0.00	N	2	150
114	20241119	49050	49050	49450	49000	4893	240405050	00	0.00	N	3	0
115	20241118	49050	49350	49900	48800	10746	529250100	00	0.00	N	5	-50
116	20241115	49100	48400	49300	47250	18392	884591650	00	0.00	N	2	550
117	20241114	48550	47750	49250	47750	11841	573552950	00	0.00	N	2	450
118	20241113	48100	49100	49250	48100	13255	643112750	00	0.00	N	5	-1000
119	20241112	49100	50300	50300	49000	20910	1034351650	00	0.00	N	5	-1200
120	20241111	50300	50900	51000	50300	6780	342647600	00	0.00	N	5	-600
121	20241108	50900	51200	51400	50500	14313	727269400	00	0.00	N	5	-300
122	20241107	51200	51200	51500	50000	10603	540350500	00	0.00	N	3	0
123	20241106	51200	50800	51400	50800	9121	466008200	00	0.00	N	2	200
124	20241105	51000	51600	51600	50900	5613	286869300	00	0.00	N	5	-200
125	20241104	51200	50700	51400	50100	15554	792754800	00	0.00	N	2	700
126	20241101	50500	49700	50800	49250	10996	550026600	00	0.00	N	2	850
127	20241031	49650	49450	50000	49300	5604	278624050	00	0.00	N	2	50
128	20241030	49600	49300	49750	49300	3435	170183400	00	0.00	N	2	200
129	20241029	49400	49500	49800	49250	4500	222637250	00	0.00	N	5	-200
130	20241028	49600	49750	50200	49350	9375	464770500	00	0.00	N	5	-150
131	20241025	49750	50000	50400	49550	7231	361612050	00	0.00	N	3	0
132	20241024	49750	49500	49950	49200	8270	409999850	00	0.00	N	5	-100
133	20241023	49850	49700	50100	49450	4836	240922150	00	0.00	N	2	200
134	20241022	49650	50200	50600	49650	11674	582836750	00	0.00	N	5	-950
135	20241021	50600	51200	51200	50500	10670	540974100	00	0.00	N	5	-600
136	20241018	51200	51500	51800	50700	9768	498201000	00	0.00	N	5	-300
137	20241017	51500	51800	52000	51000	17750	911151100	00	0.00	N	5	-600
138	20241016	52100	50900	52100	50400	35312	1820650600	00	0.00	N	2	1000
139	20241015	51100	50400	51200	50100	12959	655815000	00	0.00	N	2	500
140	20241014	50600	50000	50600	50000	7773	390968400	00	0.00	N	2	200
141	20241011	50400	50400	50400	49900	8451	424138900	00	0.00	N	5	-100
142	20241010	50500	50100	50700	50100	10608	534296900	00	0.00	N	2	550
143	20241008	49950	48900	50000	48900	6461	321010150	00	0.00	N	2	600
144	20241007	49350	49300	49950	49300	6420	317528350	00	0.00	N	2	150
145	20241004	49200	48800	49750	48800	5535	271998850	00	0.00	N	5	-350
146	20241002	49550	49300	49800	48850	7626	376375150	00	0.00	N	5	-300
147	20240930	49850	50400	50700	49850	5446	273277700	00	0.00	N	5	-450
148	20240927	50300	50400	51300	50100	18627	945495900	00	0.00	N	3	0
149	20240926	50300	49600	50400	49500	13254	663628850	00	0.00	N	2	700
150	20240925	49600	50200	50200	49150	15627	776413600	00	0.00	N	5	-500
151	20240924	50100	50200	50300	49450	16963	847341050	00	0.00	N	5	-100
152	20240923	50200	49400	50300	49200	13194	658823150	00	0.00	N	2	850
153	20240920	49350	48300	49800	48300	23703	1167547500	00	0.00	N	2	950
154	20240919	48400	48400	48500	47500	18401	882395250	00	0.00	N	3	0
155	20240913	48400	47850	48650	47600	10915	523987850	00	0.00	N	2	500
156	20240912	47900	47300	48100	47150	17187	817200450	00	0.00	N	2	750
157	20240911	47150	47600	48300	47000	11263	533152000	00	0.00	N	5	-900
158	20240910	48050	48050	49000	47800	18812	911490000	00	0.00	N	5	-100
159	20240909	48150	47150	48200	46600	15667	739502000	00	0.00	N	2	350
160	20240906	47800	48200	48750	47450	9630	460018450	00	0.00	N	5	-700
161	20240905	48500	48250	48950	47600	17553	847047350	00	0.00	N	2	800
162	20240904	47700	48450	48550	47200	27792	1325044100	00	0.00	N	5	-1700
163	20240903	49400	48750	49600	48750	14949	734010850	00	0.00	N	2	450
164	20240902	48950	49450	49800	48800	11937	586110700	00	0.00	N	5	-500
165	20240830	49450	49600	50700	49200	15925	792662300	00	0.00	N	5	-150
166	20240829	49600	48600	49600	48300	17127	837410700	00	0.00	N	2	600
167	20240828	49000	49100	49600	48700	6780	332302650	00	0.00	N	5	-100
168	20240827	49100	48900	49500	48300	14823	725077900	00	0.00	N	2	200
169	20240826	48900	49850	50200	48900	13282	655071000	00	0.00	N	5	-1000
170	20240823	49900	49300	50000	49150	6590	326863200	00	0.00	N	3	0
171	20240822	49900	50400	50600	49450	17295	860624450	00	0.00	N	5	-500
172	20240821	50400	50700	50900	50200	10927	551510000	00	0.00	N	5	-200
173	20240820	50600	51200	51400	50400	20167	1023636200	00	0.00	N	5	-400
174	20240819	51000	51500	51500	50200	24841	1263825200	00	0.00	N	3	0
175	20240816	51000	50700	51100	49800	36788	1862040650	00	0.00	N	2	500
176	20240814	50500	47350	55900	47100	277504	14413982500	00	0.00	N	2	3200
177	20240813	47300	47250	47450	46800	8346	393438800	00	0.00	N	2	300
178	20240812	47000	47100	47450	46500	9550	448445450	00	0.00	N	5	-100
179	20240809	47100	46250	47150	46100	13476	627505800	00	0.00	N	2	1050
180	20240808	46050	45050	46200	44950	16064	734355350	00	0.00	N	2	700
181	20240807	45350	43900	45800	43900	13581	615238450	00	0.00	N	2	750
182	20240806	44600	43000	45450	43000	31360	1402339100	00	0.00	N	2	1450
183	20240805	43150	47150	47300	41300	43030	1934591650	00	0.00	N	5	-4700
184	20240802	47850	48650	49400	47600	25143	1210599700	00	0.00	N	5	-1650
185	20240801	49500	49500	49800	49350	7291	360847150	00	0.00	N	3	0
186	20240731	49500	48700	49550	48500	16658	821349650	00	0.00	N	2	800
187	20240730	48700	48400	48700	47700	15237	735253750	00	0.00	N	2	700
188	20240729	48000	47950	48550	47850	13425	645809700	00	0.00	N	2	150
189	20240726	47850	48100	48100	47400	16655	795302050	00	0.00	N	5	-50
190	20240725	47900	48100	48250	47200	19362	923716000	00	0.00	N	5	-200
191	20240724	48100	48000	48400	47800	11965	575119800	00	0.00	N	5	-200
192	20240723	48300	48500	48750	47950	19361	933463000	00	0.00	N	2	100
193	20240722	48200	49250	49250	47500	32803	1575874050	00	0.00	N	5	-1050
194	20240719	49250	49050	49700	48950	14589	717696350	00	0.00	N	5	-150
195	20240718	49400	49200	50100	48800	27483	1357437400	00	0.00	N	5	-600
196	20240717	50000	50500	50800	49850	12411	622058400	00	0.00	N	5	-300
197	20240716	50300	49900	50600	49750	17384	874699300	00	0.00	N	2	400
198	20240715	49900	50100	50300	49700	15963	796314850	00	0.00	N	5	-200
199	20240712	50100	50100	50700	50000	12593	632728850	00	0.00	N	5	-200
200	20240711	50300	50500	51000	50100	13766	694280500	00	0.00	N	2	100
201	20240710	50200	50700	50700	50100	10075	507363700	00	0.00	N	5	-500
202	20240709	50700	51500	51800	50500	19144	977767700	00	0.00	N	5	-800
203	20240708	51500	50700	52000	50200	24333	1250844100	00	0.00	N	2	1300
204	20240705	50200	50200	51400	50000	31766	1607618700	00	0.00	N	3	0
205	20240704	50200	50100	50800	49550	30011	1508798650	00	0.00	N	2	400
206	20240703	49800	50600	50800	49600	33771	1685662200	00	0.00	N	5	-600
207	20240702	50400	51000	51300	49700	41682	2097679500	00	0.00	N	5	-1000
208	20240701	51400	52600	52600	51100	37862	1951900100	00	0.00	N	5	-1200
209	20240628	52600	51400	52800	51400	28163	1472585900	00	0.00	N	2	1100
210	20240627	51500	52600	52700	51000	53328	2739180800	00	0.00	N	5	-1100
211	20240626	52600	53100	53200	51700	56326	2940004200	00	0.00	N	5	-600
212	20240625	53200	53600	53700	52000	48827	2582254100	00	0.00	N	3	0
213	20240624	53200	53600	55400	52800	68946	3704777800	00	0.00	N	3	0
214	20240621	53200	54700	55400	53000	105723	5724474900	00	0.00	N	5	-1500
215	20240620	54700	56200	56400	54300	130963	7231614000	00	0.00	N	5	-1000
216	20240619	55700	62100	62100	55100	236348	13575556200	00	0.00	N	5	-6200
217	20240618	61900	61100	62300	59500	163095	9957061100	00	0.00	N	2	600
218	20240617	61300	60600	64800	59000	515875	31599458400	00	0.00	N	2	2400
219	20240614	58900	52900	62100	52300	897521	52622212000	00	0.00	N	2	7000
220	20240613	51900	52400	52700	51700	18552	967644900	00	0.00	N	5	-300
221	20240612	52200	51200	52200	50800	23310	1201602000	00	0.00	N	2	900
222	20240611	51300	51800	52600	50900	35510	1836113900	00	0.00	N	5	-500
223	20240610	51800	50000	51900	49700	35097	1793353800	00	0.00	N	2	1700
224	20240607	50100	49600	50200	49400	10664	530197650	00	0.00	N	2	650
225	20240605	49450	50200	50200	49000	25289	1247593550	00	0.00	N	5	-450
226	20240604	49900	49900	50100	49400	18980	943028700	00	0.00	N	5	-200
227	20240603	50100	50200	50700	50000	18773	946336800	00	0.00	N	5	-100
228	20240531	50200	49350	50400	49350	14876	744246600	00	0.00	N	2	900
229	20240530	49300	50000	50200	48900	22443	1107214400	00	0.00	N	5	-700
230	20240529	50000	51300	51400	49950	32248	1622593700	00	0.00	N	5	-1100
231	20240528	51100	52000	52000	50900	24236	1244006100	00	0.00	N	5	-600
232	20240527	51700	52300	52600	51200	39387	2046045000	00	0.00	N	3	0
233	20240524	51700	51300	52000	50200	19316	986410800	00	0.00	N	3	0
234	20240523	51700	51700	52500	51000	32856	1701599100	00	0.00	N	2	100
235	20240522	51600	50700	52100	50400	25020	1281615500	00	0.00	N	2	1000
236	20240521	50600	51700	52100	50600	21028	1071368600	00	0.00	N	5	-1100
237	20240520	51700	51500	52600	51300	39561	2051207300	00	0.00	N	2	400
238	20240517	51300	51400	53400	51300	100367	5245925200	00	0.00	N	2	400
239	20240516	50900	50500	51400	50200	41371	2103482800	00	0.00	N	2	950
240	20240514	49950	50800	50800	49950	11472	575611600	00	0.00	N	5	-450
241	20240513	50400	50400	51200	49750	31237	1574032550	00	0.00	N	2	200
242	20240510	50200	49400	50200	49050	15772	781440350	00	0.00	N	2	1200
243	20240509	49000	50100	50200	48750	143122	6472236550	00	0.00	N	5	-1000
244	20240508	50000	49700	50800	49500	27275	1361518850	00	0.00	N	2	350
245	20240507	49650	50300	50300	49500	10435	518167600	00	0.00	N	5	-150
246	20240503	49800	50300	50500	49700	5419	270793650	00	0.00	N	5	-500
247	20240502	50300	50300	51000	49900	8484	427157250	00	0.00	N	5	-300
248	20240430	50600	49700	51300	49700	17554	889802350	00	0.00	N	2	750
249	20240429	49850	50700	50900	49500	20471	1021977200	00	0.00	N	5	-950
250	20240426	50800	51000	51200	50000	291939	14752057300	00	0.00	N	5	-400
251	20240425	51200	50200	51900	49950	15066	768905550	00	0.00	N	2	1000
252	20240424	50200	49700	50500	49600	6122	305795350	00	0.00	N	2	650
253	20240423	49550	49500	50400	49400	17533	872884400	00	0.00	N	2	750
254	20240422	48800	48800	49350	48200	8986	439517000	00	0.00	N	2	800
255	20240419	48000	48850	48850	47050	9971	477421350	00	0.00	N	5	-550
256	20240418	48550	47700	48750	47700	6913	334828800	00	0.00	N	2	850
257	20240417	47700	48250	48700	47500	19656	940384800	00	0.00	N	5	-550
258	20240416	48250	49350	49450	48000	12573	608714750	00	0.00	N	5	-1100
259	20240415	49350	49000	49550	48850	9431	464156750	00	0.00	N	5	-400
260	20240412	49750	49250	49950	49100	11332	562272000	00	0.00	N	2	400
261	20240411	49350	48450	49500	47350	20996	1019821850	00	0.00	N	2	550
262	20240409	48800	49800	50100	48800	18689	921010400	00	0.00	N	5	-1000
263	20240408	49800	51200	51200	49800	13322	668786750	00	0.00	N	5	-1200
264	20240405	51000	50700	51300	50000	10820	546909600	00	0.00	N	2	100
265	20240404	50900	51200	51600	50400	22661	1149121800	00	0.00	N	5	-100
266	20240403	51000	52500	52500	50700	22160	1131441800	00	0.00	N	5	-1200
267	20240402	52200	52400	53200	51200	28510	1485913700	00	0.00	N	5	-500
268	20240401	52700	52100	52800	51100	33775	1756282200	00	0.00	N	2	800
269	20240329	51900	53400	54000	51700	54947	2882107300	00	0.00	N	5	-1500
270	20240328	53400	52800	54500	52700	69023	3697640100	00	0.00	N	2	200
271	20240327	53200	56300	57700	52100	179386	9686476700	00	0.00	N	5	-2200
272	20240326	55400	49800	60200	48800	811800	45813402150	00	0.00	N	2	6500
273	20240325	48900	48850	49650	48350	13257	650327950	00	0.00	N	5	-150
274	20240322	49050	47000	49400	46850	25577	1240387350	00	0.00	N	2	2150
275	20240321	46900	46600	47600	46450	10603	495857850	00	0.00	N	2	500
276	20240320	46400	47500	48450	46300	14910	697028100	00	0.00	N	5	-1200
277	20240319	47600	46850	47900	46850	6114	290954000	00	0.00	N	2	750
278	20240318	46850	47350	47700	46100	16743	782288600	00	0.00	N	5	-550
279	20240315	47400	47200	47800	47000	11339	537919250	00	0.00	N	2	450
280	20240314	46950	47450	47450	46250	22979	1074445250	00	0.00	N	5	-300
281	20240313	47250	46250	47250	46050	10318	479847600	00	0.00	N	2	850
282	20240312	46400	46800	46850	46000	5480	253668150	00	0.00	N	2	350
283	20240311	46050	45800	48500	45400	19855	913870150	00	0.00	N	2	50
284	20240308	46000	46250	46500	45950	13050	601700750	00	0.00	N	5	-150
285	20240307	46150	47100	47250	46100	11380	528109300	00	0.00	N	5	-900
286	20240306	47050	47550	47650	46950	10561	497535750	00	0.00	N	5	-600
287	20240305	47650	48700	48700	47500	12491	597843700	00	0.00	N	5	-1100
288	20240304	48750	48550	49150	48350	8053	392654450	00	0.00	N	2	450
289	20240229	48300	48400	48500	47800	20823	1001605800	00	0.00	N	5	-100
290	20240228	48400	48200	48400	47500	8840	423598400	00	0.00	N	2	350
291	20240227	48050	48700	48800	47700	9432	454276050	00	0.00	N	5	-500
292	20240226	48550	49900	49950	46150	15148	739832800	00	0.00	N	5	-1450
293	20240223	50000	51600	51600	49600	12976	655559450	00	0.00	N	5	-1500
294	20240222	51500	51800	52000	50800	12713	654487200	00	0.00	N	2	100
295	20240221	51400	51100	51800	50800	11008	563911100	00	0.00	N	3	0
296	20240220	51400	51400	52200	51000	17595	908810300	00	0.00	N	3	0
297	20240219	51400	50000	51500	49750	24816	1262810550	00	0.00	N	2	1650
298	20240216	49750	49150	50000	48700	9893	489703500	00	0.00	N	2	600
299	20240215	49150	50200	50400	49050	19024	942694800	00	0.00	N	5	-1050
300	20240214	50200	49000	50300	49000	14519	725879600	00	0.00	N	2	350
301	20240213	49850	49250	49850	49100	10423	516323900	00	0.00	N	2	600
302	20240208	49250	49000	49600	48650	16080	791989850	00	0.00	N	2	250
303	20240207	49000	48550	49400	48000	18031	879280150	00	0.00	N	2	450
304	20240206	48550	49300	49300	48250	20354	989758700	00	0.00	N	5	-750
305	20240205	49300	49000	50000	48850	45208	2234007300	00	0.00	N	2	700
306	20240202	48600	48850	49500	47600	31410	1519688000	00	0.00	N	2	100
307	20240201	48500	48000	48850	47250	34830	1682690050	00	0.00	N	2	500
308	20240131	48000	47600	48000	46650	15234	720446750	00	0.00	N	2	800
309	20240130	47200	46500	48000	46200	31518	1486856300	00	0.00	N	2	1200
310	20240129	46000	45800	46250	45600	10203	468541800	00	0.00	N	2	200
311	20240126	45800	45750	46000	45500	6426	293952400	00	0.00	N	2	50
312	20240125	45750	45200	45800	44900	6141	279014200	00	0.00	N	2	250
313	20240124	45500	45350	45750	45350	8822	401505900	00	0.00	N	2	150
314	20240123	45350	45200	45500	45050	8935	404605250	00	0.00	N	2	500
315	20240122	44850	45050	45100	44500	6119	273958900	00	0.00	N	5	-100
316	20240119	44950	44600	45000	44200	8798	392440650	00	0.00	N	2	500
317	20240118	44450	44100	44550	43700	6369	281866450	00	0.00	N	2	250
318	20240117	44200	44350	44400	43400	17052	746691800	00	0.00	N	5	-150
319	20240116	44350	45000	45250	44100	9028	400847550	00	0.00	N	5	-900
320	20240115	45250	45550	45750	44550	22043	992461200	00	0.00	N	5	-650
321	20240112	45900	46600	46600	45400	19499	891940350	00	0.00	N	5	-700
322	20240111	46600	45800	46650	45300	22735	1047374600	00	0.00	N	2	900
323	20240110	45700	46100	46100	45600	4308	197202500	00	0.00	N	5	-450
324	20240109	46150	46250	46350	45250	20222	923453750	00	0.00	N	5	-50
325	20240108	46200	46250	47000	45850	17255	801757700	00	0.00	N	2	250
326	20240105	45950	45350	46400	45000	14593	669460550	00	0.00	N	2	600
327	20240104	45350	46300	46400	45200	14737	672110150	00	0.00	N	5	-1350
328	20240103	46700	46200	46900	45500	21309	987269050	00	0.00	N	2	450
329	20240102	46250	44600	46550	44100	27712	1256171000	00	0.00	N	2	1650
330	20231228	44600	43800	44650	43600	8645	383933550	00	0.00	N	2	650
331	20231227	43950	43850	44400	42550	44081	1911291600	02	0.00	N	5	-1100
332	20231226	45050	45200	45650	44900	12940	585160750	00	0.00	N	5	-50
333	20231222	45100	45000	45300	44550	17269	776005350	00	0.00	N	2	100
334	20231221	45000	44700	45000	44450	8340	373139950	00	0.00	N	2	200
335	20231220	44800	44450	44800	44400	10337	460946200	00	0.00	N	2	450
336	20231219	44350	43900	44350	43800	4525	199293150	00	0.00	N	2	500
337	20231218	43850	44350	44700	43850	12461	551429050	00	0.00	N	5	-350
338	20231215	44200	44500	44950	44050	10341	458510400	00	0.00	N	5	-200
339	20231214	44400	44100	44600	44100	11472	509337250	00	0.00	N	2	350
340	20231213	44050	44100	44300	43800	5416	238831950	00	0.00	N	5	-50
341	20231212	44100	43850	44100	43700	6292	276387100	00	0.00	N	2	350
342	20231211	43750	43850	44300	43600	9885	433719600	00	0.00	N	3	0
343	20231208	43750	44200	44200	43650	8748	383216350	00	0.00	N	5	-300
344	20231207	44050	43550	44100	43500	8189	358926200	00	0.00	N	2	250
345	20231206	43800	43950	44100	43500	6649	290453400	00	0.00	N	5	-200
346	20231205	44000	44100	44200	43550	14954	654388750	00	0.00	N	5	-100
347	20231204	44100	43650	44150	43200	8189	357770500	00	0.00	N	2	450
348	20231201	43650	43900	43900	43400	6771	295394050	00	0.00	N	5	-300
349	20231130	43950	44100	44300	43650	6370	279873650	00	0.00	N	5	-250
350	20231129	44200	44250	44300	43850	7798	343700200	00	0.00	N	5	-50
351	20231128	44250	44000	44250	43700	5465	240642250	00	0.00	N	2	250
352	20231127	44000	44150	44400	43300	14865	650395150	00	0.00	N	5	-150
353	20231124	44150	43850	44350	43700	4092	179820450	00	0.00	N	2	350
354	20231123	43800	44450	44450	43800	4142	182524550	00	0.00	N	5	-500
355	20231122	44300	44550	44650	44200	4676	207683700	00	0.00	N	5	-150
356	20231121	44450	44500	44700	44100	7299	324699900	00	0.00	N	2	100
357	20231120	44350	44000	44500	43450	9960	437993900	00	0.00	N	2	500
358	20231117	43850	44150	44150	43600	6360	278570400	00	0.00	N	5	-200
359	20231116	44050	43550	44250	43350	11605	510645350	00	0.00	N	2	500
360	20231115	43550	42650	43600	42600	17948	773563500	00	0.00	N	2	1200
361	20231114	42350	42100	42550	41800	7050	296693200	00	0.00	N	2	450
362	20231113	41900	42650	42650	41750	2443	102562850	00	0.00	N	5	-100
363	20231110	42000	42050	42050	41600	2757	115500350	00	0.00	N	5	-100
364	20231109	42100	41600	42400	41600	3180	133642200	00	0.00	N	2	300
365	20231108	41800	42100	42400	41650	6469	271002450	00	0.00	N	5	-300
366	20231107	42100	42650	42650	41650	10918	460332200	00	0.00	N	5	-400
367	20231106	42500	43000	43000	42350	11739	499307050	00	0.00	N	5	-50
368	20231103	42550	42450	42550	41650	15023	631271950	00	0.00	N	2	300
369	20231102	42250	42450	42900	42100	10608	450072850	00	0.00	N	2	150
370	20231101	42100	41050	42550	41050	12308	515618850	00	0.00	N	2	600
371	20231031	41500	41800	42300	41000	4878	202278850	00	0.00	N	3	0
372	20231030	41500	41450	41500	41000	3000	124019600	00	0.00	N	2	50
373	20231027	41450	41250	41800	40600	8580	353594500	00	0.00	N	2	250
374	20231026	41200	41800	41950	40900	7643	315756800	00	0.00	N	5	-600
375	20231025	41800	41650	42350	41250	11027	463595600	00	0.00	N	2	600
376	20231024	41200	40850	41500	40500	4540	185908300	00	0.00	N	2	700
377	20231023	40500	40300	40850	40000	9132	369952700	00	0.00	N	5	-100
378	20231020	40600	41300	41300	40200	20493	830706400	00	0.00	N	5	-750
379	20231019	41350	42500	42850	41350	17020	712013250	00	0.00	N	5	-1600
380	20231018	42950	43300	43500	42550	12593	541942100	00	0.00	N	5	-250
381	20231017	43200	43550	43850	42900	16071	695923950	00	0.00	N	5	-450
382	20231016	43650	43900	44650	43400	22706	998955500	00	0.00	N	5	-250
383	20231013	43900	43800	44500	43500	12226	536599650	00	0.00	N	2	150
384	20231012	43750	44300	44500	43350	14587	639964600	00	0.00	N	5	-550
385	20231011	44300	44950	44950	43600	19803	872560350	00	0.00	N	5	-150
386	20231010	44450	44500	45300	44000	26881	1202455100	00	0.00	N	2	450
387	20231006	44000	43000	44150	43000	10411	455684850	00	0.00	N	2	650
388	20231005	43350	44150	44200	43300	9476	415259850	00	0.00	N	5	-600
389	20231004	43950	44400	44650	43850	12271	541275350	00	0.00	N	5	-750
390	20230927	44700	43600	44750	43600	10410	460941250	00	0.00	N	2	250
391	20230926	44450	44400	44900	43700	10110	445203000	00	0.00	N	3	0
392	20230925	44450	44850	45350	44450	9145	408824650	00	0.00	N	5	-500
393	20230922	44950	44850	45500	44250	17956	804114100	00	0.00	N	5	-100
394	20230921	45050	45500	45800	44950	11151	503425400	00	0.00	N	5	-850
395	20230920	45900	45750	46050	45400	8961	408966100	00	0.00	N	5	-100
396	20230919	46000	46300	46700	45600	13783	634755750	00	0.00	N	3	0
397	20230918	46000	47200	47250	45950	18814	872033050	00	0.00	N	5	-1250
398	20230915	47250	46500	48300	46450	53349	2536763650	00	0.00	N	2	750
399	20230914	46500	46950	46950	46050	32148	1492590250	00	0.00	N	2	400
400	20230913	46100	45550	47000	45350	71961	3318734950	00	0.00	N	2	250
401	20230912	45850	45800	46850	45500	22251	1022840450	00	0.00	N	2	550
402	20230911	45300	46050	46600	45300	31453	1437270950	00	0.00	N	5	-700
403	20230908	46000	44400	46800	44000	56461	2587295150	00	0.00	N	2	1900
404	20230907	44100	44600	44600	43850	15124	667130700	00	0.00	N	5	-900
405	20230906	45000	44450	45000	43800	18871	837567250	00	0.00	N	2	850
406	20230905	44150	44600	44800	43850	12259	541089400	00	0.00	N	5	-450
407	20230904	44600	45100	45100	44050	10841	482686300	00	0.00	N	5	-550
408	20230901	45150	45550	46000	44200	26494	1186774700	00	0.00	N	5	-650
409	20230831	45800	45000	46250	44850	31205	1423795600	00	0.00	N	2	800
410	20230830	45000	45450	45650	44700	26160	1181864800	00	0.00	N	5	-50
411	20230829	45050	45750	46900	45050	37414	1719778100	00	0.00	N	5	-150
412	20230828	45200	46100	46100	44650	30074	1360066250	00	0.00	N	5	-50
413	20230825	45250	44200	45800	44000	79329	3567602050	00	0.00	N	2	1250
414	20230824	44000	44900	44950	43950	29824	1323342500	00	0.00	N	3	0
415	20230823	44000	43300	44200	43300	19864	869594750	00	0.00	N	2	400
416	20230822	43600	43000	44500	42450	47284	2064652050	00	0.00	N	2	600
417	20230821	43000	44100	44400	42850	31540	1369496600	00	0.00	N	5	-150
418	20230818	43150	41500	47300	41050	164811	7286319550	00	0.00	N	2	1350
419	20230817	41800	41800	42850	40450	37335	1554753450	00	0.00	N	3	0
420	20230816	41800	43000	43050	41800	29882	1269914000	00	0.00	N	5	-1350
421	20230814	43150	41200	44250	41200	95581	4111842350	00	0.00	N	2	2400
422	20230811	40750	40000	40900	40000	10595	430801950	00	0.00	N	2	650
423	20230810	40100	40100	40550	40000	11542	463061150	00	0.00	N	3	0
424	20230809	40100	39800	40550	39650	13812	552904500	00	0.00	N	2	200
425	20230808	39900	41800	45700	39850	139103	5946693300	00	0.00	N	5	-700
426	20230807	40600	40500	40850	40000	15543	633040450	00	0.00	N	2	100
427	20230804	40500	40000	40950	40000	9764	396899950	00	0.00	N	2	50
428	20230803	40450	40650	40650	39900	9058	363542700	00	0.00	N	5	-150
429	20230802	40600	40500	40900	40400	4758	193216350	00	0.00	N	5	-300
430	20230801	40900	40800	41200	40700	6723	274682000	00	0.00	N	2	50
431	20230731	40850	40600	41000	40500	6132	249776100	00	0.00	N	2	250
432	20230728	40600	40150	40600	39800	4580	183990500	00	0.00	N	2	600
433	20230727	40000	38600	40350	38600	11407	452119900	00	0.00	N	2	800
434	20230726	39200	39950	40200	38700	22826	895620050	00	0.00	N	5	-750
435	20230725	39950	40750	41000	39800	19105	765971550	00	0.00	N	5	-800
436	20230724	40750	41800	42000	40450	25038	1026597350	00	0.00	N	5	-1300
437	20230721	42050	41900	42100	41700	7730	323439750	00	0.00	N	2	150
438	20230720	41900	41850	42000	41500	10010	417865150	00	0.00	N	2	50
439	20230719	41850	42000	42400	41300	12400	515792100	00	0.00	N	5	-50
440	20230718	41900	42500	42800	41900	7948	334818900	00	0.00	N	5	-300
441	20230717	42200	42150	42250	41750	6837	287093600	00	0.00	N	2	50
442	20230714	42150	42000	42300	41450	10458	437797150	00	0.00	N	2	150
443	20230713	42000	41900	42300	41700	8446	355542700	00	0.00	N	2	300
444	20230712	41700	41750	41900	41450	7942	330701200	00	0.00	N	2	50
445	20230711	41650	41850	42150	41500	6975	291018650	00	0.00	N	5	-200
446	20230710	41850	41300	42000	40800	9388	390811650	00	0.00	N	2	550
447	20230707	41300	41700	41700	41100	13066	539269400	00	0.00	N	5	-700
448	20230706	42000	42600	42600	41500	14258	594677850	00	0.00	N	5	-300
449	20230705	42300	43350	43350	42200	12513	530900500	00	0.00	N	5	-450
450	20230704	42750	43400	43850	42350	22596	965358400	00	0.00	N	5	-450
451	20230703	43200	43000	44000	42850	49158	2131748850	00	0.00	N	2	1000
452	20230630	42200	42200	47250	41750	339670	15294693400	00	0.00	N	2	900
453	20230629	41300	42100	42550	41200	24092	1005034400	00	0.00	N	5	-1250
454	20230628	42550	43050	43300	42500	11598	494716950	00	0.00	N	5	-400
455	20230627	42950	43100	43550	42700	10726	460528750	00	0.00	N	5	-150
456	20230626	43100	43850	43850	42800	13759	593345300	00	0.00	N	5	-650
457	20230623	43750	45200	45200	43700	22350	985194900	00	0.00	N	5	-1250
458	20230622	45000	44000	45200	43950	22924	1024653750	00	0.00	N	2	450
459	20230621	44550	45500	45550	44400	29277	1320101500	00	0.00	N	5	-300
460	20230620	44850	44650	45300	44000	29662	1322953000	00	0.00	N	2	200
461	20230619	44650	46000	46000	44650	20888	945594300	00	0.00	N	5	-1150
462	20230616	45800	45200	46350	45050	31050	1418998500	00	0.00	N	2	700
463	20230615	45100	45700	45800	44800	26300	1189593100	00	0.00	N	5	-600
464	20230614	45700	45750	46400	45450	72173	3308354350	00	0.00	N	3	0
465	20230613	45700	45400	45900	45100	15820	721015850	00	0.00	N	2	300
466	20230612	45400	45600	45650	44900	17422	788369550	00	0.00	N	3	0
467	20230609	45400	44350	45400	44350	28801	1295631550	00	0.00	N	2	1100
468	20230608	44300	44750	44750	44250	9888	439794900	00	0.00	N	5	-150
469	20230607	44450	44750	44950	44350	13320	594553600	00	0.00	N	5	-200
470	20230605	44650	43800	44900	43800	16860	750184450	00	0.00	N	2	950
471	20230602	43700	43650	44050	43450	8259	361354450	00	0.00	N	2	200
472	20230601	43500	44000	44000	43400	11122	485289950	00	0.00	N	3	0
473	20230531	43500	44200	44700	43500	17901	788996100	00	0.00	N	5	-850
474	20230530	44350	44900	45100	43400	38255	1679873350	00	0.00	N	5	-750
475	20230526	45100	46050	46100	45050	22986	1042719050	00	0.00	N	5	-900
476	20230525	46000	45700	46600	45500	25251	1160011800	00	0.00	N	5	-50
477	20230524	46050	45900	47400	45400	111865	5202937650	00	0.00	N	2	50
478	20230523	46000	46500	46500	45550	30534	1399300250	00	0.00	N	2	250
479	20230522	45750	45550	46450	44850	43820	2009015300	00	0.00	N	2	500
480	20230519	45250	44550	45700	44550	29028	1311452650	00	0.00	N	2	450
481	20230518	44800	44300	45250	44250	27240	1218686400	00	0.00	N	5	-50
482	20230517	44850	45400	45600	44650	29842	1339894600	00	0.00	N	5	-500
483	20230516	45350	45400	46200	44300	53167	2403921350	00	0.00	N	2	350
484	20230515	45000	45100	46000	44650	61128	2773547050	00	0.00	N	5	-100
485	20230512	45100	44550	45500	44250	63098	2832929300	00	0.00	N	5	-50
486	20230511	45150	46100	46150	44900	73742	3341028100	00	0.00	N	5	-450
487	20230510	45600	47250	47550	45550	164771	7619528750	00	0.00	N	5	-750
488	20230509	46350	51600	52300	46350	870207	42681907100	00	0.00	N	5	-6950
489	20230508	53300	41700	53300	41700	1062332	52416003450	00	0.00	N	1	12250
490	20230504	41050	41350	41450	41000	7425	305728400	00	0.00	N	5	-250
491	20230503	41300	41350	41600	41200	3917	162274900	00	0.00	N	5	-50
492	20230502	41350	41400	41700	41300	10471	433952250	00	0.00	N	5	-50
493	20230428	41400	41050	41550	40650	10288	423099750	00	0.00	N	2	550
494	20230427	40850	42200	42200	40800	15968	654757600	00	0.00	N	5	-1050
495	20230426	41900	42200	42500	41500	8245	346508650	00	0.00	N	5	-400
496	20230425	42300	42000	42950	41500	9891	414195100	00	0.00	N	2	500
497	20230424	41800	43350	43500	41550	15899	670441900	00	0.00	N	5	-1250
498	20230421	43050	43000	43550	42700	17334	745599550	00	0.00	N	3	0
499	20230420	43050	43650	43700	42800	13068	562723800	00	0.00	N	5	-550
500	20230419	43600	42750	44000	42650	15541	673021700	00	0.00	N	2	850
501	20230418	42750	43800	43800	42550	11606	497549500	00	0.00	N	5	-1050
502	20230417	43800	44350	44650	43550	20522	905513850	00	0.00	N	5	-100
503	20230414	43900	43300	44100	43050	17818	775533950	00	0.00	N	2	400
504	20230413	43500	42350	44600	42300	51950	2260430500	00	0.00	N	2	1400
505	20230412	42100	42800	43100	41950	18351	778706750	00	0.00	N	5	-600
506	20230411	42700	42200	42700	41400	26548	1117435300	00	0.00	N	2	900
507	20230410	41800	40950	44700	40550	84465	3631454650	00	0.00	N	2	1100
508	20230407	40700	40650	40900	40350	9191	372954300	00	0.00	N	2	100
509	20230406	40600	41300	41300	40500	6313	257044400	00	0.00	N	5	-450
510	20230405	41050	40600	41350	40600	9343	384079400	00	0.00	N	5	-100
511	20230404	41150	40550	41150	40250	12483	507184350	00	0.00	N	2	400
512	20230403	40750	40300	40900	40250	6193	251641700	00	0.00	N	2	450
513	20230331	40300	40100	40800	40050	11997	484800350	00	0.00	N	2	300
514	20230330	40000	40000	40200	39700	11914	475253300	00	0.00	N	3	0
515	20230329	40000	40200	40500	39600	9147	364716500	00	0.00	N	5	-200
516	20230328	40200	39550	40500	39550	3867	154599200	00	0.00	N	2	550
517	20230327	39650	39950	39950	39400	4376	173741950	00	0.00	N	5	-550
518	20230324	40200	40500	40500	39800	5729	229016600	00	0.00	N	3	0
519	20230323	40200	40400	41850	39900	9633	387381100	00	0.00	N	5	-400
520	20230322	40600	40750	41000	40300	4102	166000500	00	0.00	N	5	-100
521	20230321	40700	41200	41200	40600	3770	153688500	00	0.00	N	5	-100
522	20230320	40800	40900	41000	40550	5196	211960550	00	0.00	N	2	100
523	20230317	40700	40550	41000	40150	5741	233355450	00	0.00	N	2	400
524	20230316	40300	40200	40400	39350	6138	244822400	00	0.00	N	2	100
525	20230315	40200	40100	40750	39800	8524	343186600	00	0.00	N	2	800
526	20230314	39400	40600	40600	39150	15967	630463650	00	0.00	N	5	-1200
527	20230313	40600	41550	41550	39800	24251	979722200	00	0.00	N	5	-1100
528	20230310	41700	43200	43200	41600	11751	494301250	00	0.00	N	5	-1500
529	20230309	43200	43350	43700	42950	10550	455584800	00	0.00	N	2	150
530	20230308	43050	44300	44300	42800	12061	524018450	00	0.00	N	5	-1300
531	20230307	44350	45200	45200	44050	13629	605801900	00	0.00	N	5	-650
532	20230306	45000	43250	45350	43250	40446	1807210900	00	0.00	N	2	2200
533	20230303	42800	43250	44000	42450	16306	697531300	00	0.00	N	5	-350
534	20230302	43150	42750	43500	42450	13414	576370350	00	0.00	N	2	450
535	20230228	42700	43000	43400	42550	13392	572604050	00	0.00	N	5	-450
536	20230227	43150	44250	44250	42500	15392	668504200	00	0.00	N	5	-1650
537	20230224	44800	45400	45400	44250	14824	664507100	00	0.00	N	5	-600
538	20230223	45400	45400	46000	44100	40605	1835274300	00	0.00	N	2	500
539	20230222	44900	43350	45100	43350	66854	2974516950	00	0.00	N	2	1800
540	20230221	43100	41450	43700	41400	53955	2306886450	00	0.00	N	2	2050
541	20230220	41050	41000	41250	40750	5707	233874400	00	0.00	N	5	-50
542	20230217	41100	40800	41200	40450	10632	433255500	00	0.00	N	5	-100
543	20230216	41200	40850	41200	40700	9415	384630250	00	0.00	N	2	350
544	20230215	40850	41050	41250	40650	7985	326820950	00	0.00	N	5	-200
545	20230214	41050	41250	41900	40950	7733	318659650	00	0.00	N	5	-150
546	20230213	41200	41600	41650	40650	8232	337289100	00	0.00	N	5	-400
547	20230210	41600	42250	42250	41500	9154	381110100	00	0.00	N	5	-700
548	20230209	42300	42400	42550	41800	6757	285138750	00	0.00	N	5	-200
549	20230208	42500	41850	42650	41800	13826	585733050	00	0.00	N	2	750
550	20230207	41750	41700	41950	41300	5207	217391000	00	0.00	N	2	100
551	20230206	41650	41350	41700	40800	7857	325435300	00	0.00	N	2	300
552	20230203	41350	41550	41600	41200	6234	257982600	00	0.00	N	2	100
553	20230202	41250	41000	41400	41000	9144	376751250	00	0.00	N	2	300
554	20230201	40950	41000	41200	40850	4039	165461550	00	0.00	N	5	-50
555	20230131	41000	40850	41000	40700	3978	162519800	00	0.00	N	2	150
556	20230130	40850	41450	41650	40800	8331	341906250	00	0.00	N	5	-600
557	20230127	41450	41250	41650	41100	3868	159677750	00	0.00	N	2	200
558	20230126	41250	41650	41650	41050	12968	535565150	00	0.00	N	5	-400
559	20230125	41650	41750	41900	41250	8295	344338000	00	0.00	N	2	50
560	20230120	41600	42200	42200	41450	7063	295015300	00	0.00	N	5	-400
561	20230119	42000	40600	42100	40600	22479	936644200	00	0.00	N	2	1200
562	20230118	40800	40650	40850	40350	5597	227308250	00	0.00	N	2	200
563	20230117	40600	40750	41050	40600	7112	289563750	00	0.00	N	5	-350
564	20230116	40950	40900	41150	40650	9230	377028850	00	0.00	N	3	0
565	20230113	40950	41800	41800	40950	10922	449552500	00	0.00	N	5	-850
566	20230112	41800	41600	42100	40800	18688	778117900	00	0.00	N	2	850
567	20230111	40950	41100	41400	40800	4390	179994900	00	0.00	N	5	-50
568	20230110	41000	42000	42300	40800	9018	372295450	00	0.00	N	5	-1000
569	20230109	42000	40100	42200	40000	31039	1281157650	00	0.00	N	2	2200
570	20230106	39800	38850	40150	38600	8980	355076500	00	0.00	N	2	950
571	20230105	38850	39250	39250	38800	2992	116521250	00	0.00	N	5	-50
572	20230104	38900	38900	39200	38700	2984	116317650	00	0.00	N	3	0
573	20230103	38900	38850	39200	38100	9426	363160650	00	0.00	N	2	150
574	20230102	38750	38600	38950	38250	7827	301599750	00	0.00	N	2	200
575	20221229	38550	39050	39350	38400	11521	445415900	00	0.00	N	5	-600
576	20221228	39150	39750	39900	39050	15162	596819000	02	0.00	N	5	-1050
577	20221227	40200	40200	40350	39950	11121	445784350	00	0.00	N	3	0
578	20221226	40200	40450	40600	39950	7628	306910200	00	0.00	N	5	-200
579	20221223	40400	41000	41000	40200	6371	258194900	00	0.00	N	5	-800
580	20221222	41200	41600	41600	41000	5236	215839900	00	0.00	N	2	100
581	20221221	41100	40200	41600	40050	11237	461206700	00	0.00	N	2	1200
582	20221220	39900	41000	41000	39800	5594	225151000	00	0.00	N	5	-600
583	20221219	40500	40800	41100	40500	3454	140550350	00	0.00	N	5	-300
584	20221216	40800	40700	41150	40700	7082	289331600	00	0.00	N	5	-600
585	20221215	41400	41600	41600	40800	6910	284459950	00	0.00	N	3	0
586	20221214	41400	41150	41850	41000	10617	440278600	00	0.00	N	2	300
587	20221213	41100	41050	41550	41000	8889	367525300	00	0.00	N	2	150
588	20221212	40950	40950	41200	40400	2771	113144500	00	0.00	N	3	0
589	20221209	40950	40850	41100	40450	5942	241912900	00	0.00	N	2	500
590	20221208	40450	40200	40700	39500	11449	458126850	00	0.00	N	2	50
591	20221207	40400	40300	40700	39900	7317	295427400	00	0.00	N	3	0
592	20221206	40400	41300	41300	40400	10492	425922950	00	0.00	N	5	-900
593	20221205	41300	43000	43000	40650	27039	1125922250	00	0.00	N	5	-1350
594	20221202	42650	41050	42900	40600	46014	1955321000	00	0.00	N	2	1750
595	20221201	40900	39650	41250	39650	24555	999885800	00	0.00	N	2	1750
596	20221130	39150	38650	39750	38650	46309	1815371250	00	0.00	N	2	500
597	20221129	38650	38600	39150	38500	4859	188284400	00	0.00	N	2	50
598	20221128	38600	39700	39700	38400	11292	438370950	00	0.00	N	5	-950
599	20221125	39550	39250	39650	39250	6460	255457300	00	0.00	N	2	450
600	20221124	39100	38000	39250	38000	9311	361054900	00	0.00	N	2	1150
601	20221123	37950	37450	37950	37450	4744	179141900	00	0.00	N	2	600
602	20221122	37350	37900	37950	37300	10149	381205100	00	0.00	N	5	-550
603	20221121	37900	38300	38450	37600	11153	422219250	00	0.00	N	5	-400
604	20221118	38300	38750	39100	38250	13088	504163650	00	0.00	N	5	-750
605	20221117	39050	39100	39450	38800	8009	313006150	00	0.00	N	3	0
606	20221116	39050	39200	39800	39050	15045	591147500	00	0.00	N	5	-50
607	20221115	39100	38900	39700	38900	11646	458780750	00	0.00	N	2	200
608	20221114	38900	38350	39550	38350	18533	725867850	00	0.00	N	2	600
609	20221111	38300	38500	38950	37950	22465	862798200	00	0.00	N	2	200
610	20221110	38100	38100	38500	37800	7613	290870800	00	0.00	N	3	0
611	20221109	38100	38350	38400	37950	12223	466623000	00	0.00	N	2	100
612	20221108	38000	37150	38100	37000	16515	621104400	00	0.00	N	2	900
613	20221107	37100	37000	37350	36950	18271	677855750	00	0.00	N	2	100
614	20221104	37000	36950	37100	36400	15192	560160600	00	0.00	N	5	-100
615	20221103	37100	36850	37100	36550	8419	311288050	00	0.00	N	5	-100
616	20221102	37200	37000	37350	36650	19439	720924850	00	0.00	N	2	200
617	20221101	37000	37000	37250	36500	6726	248475850	00	0.00	N	5	-100
618	20221031	37100	37000	37550	36650	12996	480769150	00	0.00	N	2	600
619	20221028	36500	36900	37000	36500	9053	332310400	00	0.00	N	5	-400
620	20221027	36900	36200	36900	36000	17759	646727100	00	0.00	N	2	700
621	20221026	36200	36350	36400	35750	25027	906041400	00	0.00	N	2	50
622	20221025	36150	36850	37450	36050	31650	1162171450	00	0.00	N	5	-400
623	20221024	36550	35600	38600	35400	92160	3396034750	00	0.00	N	2	1750
624	20221021	34800	35150	35300	34800	3869	135024000	00	0.00	N	5	-200
625	20221020	35000	35350	35350	34850	8685	304297550	00	0.00	N	5	-350
626	20221019	35350	35850	36000	35250	5083	180726950	00	0.00	N	5	-400
627	20221018	35750	35300	35750	35200	4642	164478300	00	0.00	N	2	750
628	20221017	35000	34600	35250	34550	2307	80777450	00	0.00	N	5	-250
629	20221014	35250	34850	35300	34850	3860	135596750	00	0.00	N	2	800
630	20221013	34450	35400	35400	34400	10618	369540650	00	0.00	N	5	-1050
631	20221012	35500	34950	35500	34700	12586	439416950	00	0.00	N	2	550
632	20221011	34950	36100	36200	34850	22740	797512350	00	0.00	N	5	-1450
633	20221007	36400	36700	36750	36200	6494	236322050	00	0.00	N	5	-200
634	20221006	36600	36250	37150	36250	4762	175059950	00	0.00	N	2	350
635	20221005	36250	37050	37100	36050	23437	861853650	00	0.00	N	5	-800
636	20221004	37050	36150	37150	36150	27220	1006431350	00	0.00	N	2	350
637	20220930	36700	35000	37100	34700	39791	1451752450	00	0.00	N	2	1350
638	20220929	35350	36400	36650	35350	18503	662597500	00	0.00	N	5	-750
639	20220928	36100	36850	37250	35400	24195	870785750	00	0.00	N	5	-900
640	20220927	37000	37100	37350	36600	13947	515154000	00	0.00	N	5	-350
641	20220926	37350	38800	38800	36950	22062	825416250	00	0.00	N	5	-1600
642	20220923	38950	39300	39650	38500	10818	422008150	00	0.00	N	5	-350
643	20220922	39300	39950	39950	38500	20444	795161800	00	0.00	N	5	-650
644	20220921	39950	39850	40300	39600	11600	463401850	00	0.00	N	2	100
645	20220920	39850	39550	40050	39550	8665	345001550	00	0.00	N	2	300
646	20220919	39550	40200	40250	39500	9317	370968750	00	0.00	N	5	-900
647	20220916	40450	40150	40450	39950	9564	383802950	00	0.00	N	2	450
648	20220915	40000	40000	40350	39700	10904	437610200	00	0.00	N	3	0
649	20220914	40000	39800	40300	39500	7750	309684200	00	0.00	N	5	-350
650	20220913	40350	40300	40600	40250	14357	579917400	00	0.00	N	2	450
651	20220908	39900	39600	40250	39600	5310	212252250	00	0.00	N	2	300
652	20220907	39600	40150	40150	39400	11213	443718800	00	0.00	N	5	-550
653	20220906	40150	40100	40550	40100	11324	456985650	00	0.00	N	5	-150
654	20220905	40300	40150	40300	39600	16376	653879100	00	0.00	N	2	150
655	20220902	40150	40300	40600	40050	9728	391037250	00	0.00	N	5	-200
656	20220901	40350	40300	40650	40200	15493	624513350	00	0.00	N	5	-300
657	20220831	40650	40550	40850	40150	7283	294183300	00	0.00	N	2	100
658	20220830	40550	40200	40800	40200	9914	401335900	00	0.00	N	2	50
659	20220829	40500	41000	41000	40050	10750	435077450	00	0.00	N	5	-1050
660	20220826	41550	40800	41750	40450	21442	884142300	00	0.00	N	2	1250
661	20220825	40300	40350	40800	40200	22280	900744200	00	0.00	N	2	200
662	20220824	40100	40900	41400	40000	41080	1661381900	00	0.00	N	5	-1050
663	20220823	41150	42250	42300	41100	15141	628778550	00	0.00	N	5	-1300
664	20220822	42450	42950	43200	42450	6393	272342600	00	0.00	N	5	-600
665	20220819	43050	43200	43400	42850	7225	311168450	00	0.00	N	5	-150
666	20220818	43200	43300	43300	42650	6080	260897100	00	0.00	N	5	-100
667	20220817	43300	43950	44350	43100	16188	705712450	00	0.00	N	5	-100
668	20220816	43400	43500	44100	43100	12537	544545600	00	0.00	N	5	-50
669	20220812	43450	42500	43450	42500	10704	461360050	00	0.00	N	2	950
670	20220811	42500	42400	42700	42350	10844	461339250	00	0.00	N	2	150
671	20220810	42350	43200	43200	42300	13674	581568400	00	0.00	N	5	-900
672	20220809	43250	43100	43600	43100	15592	674681050	00	0.00	N	2	150
673	20220808	43100	42450	43350	42450	7627	327608700	00	0.00	N	2	650
674	20220805	42450	42400	42500	42050	7514	317906900	00	0.00	N	2	50
675	20220804	42400	42700	42850	42100	12441	527044950	00	0.00	N	5	-300
676	20220803	42700	42200	42850	42000	7538	319582050	00	0.00	N	2	550
677	20220802	42150	43300	43450	41850	17115	725889400	00	0.00	N	5	-1000
678	20220801	43150	42200	43150	42200	9750	417547550	00	0.00	N	2	950
679	20220729	42200	41700	42450	41450	8834	369751350	00	0.00	N	2	650
680	20220728	41550	41550	41550	41200	5094	211081500	00	0.00	N	2	200
681	20220727	41350	41450	41500	41100	6042	249099600	00	0.00	N	5	-100
682	20220726	41450	41050	41450	40950	7361	303468050	00	0.00	N	2	400
683	20220725	41050	40850	41150	40800	5414	221655500	00	0.00	N	2	200
684	20220722	40850	40850	41100	40800	9251	379062850	00	0.00	N	5	-50
685	20220721	40900	41300	41300	40850	9664	396097350	00	0.00	N	5	-100
686	20220720	41000	40400	41250	40350	12567	514296800	00	0.00	N	2	850
687	20220719	40150	40150	40250	39900	4404	176480950	00	0.00	N	3	0
688	20220718	40150	40300	40300	39850	8752	351035500	00	0.00	N	2	200
689	20220715	39950	40200	40300	39450	13616	541730900	00	0.00	N	5	-200
690	20220714	40150	39500	40150	39500	8635	345097600	00	0.00	N	2	50
691	20220713	40100	39150	40150	39150	5826	231694750	00	0.00	N	2	150
692	20220712	39950	40850	40850	39400	16249	648502350	00	0.00	N	5	-1050
693	20220711	41000	41350	41350	40750	4163	170509500	00	0.00	N	5	-350
694	20220708	41350	41300	41950	40700	14052	578615000	00	0.00	N	2	350
695	20220707	41000	40300	41000	40300	8000	326512050	00	0.00	N	2	500
696	20220706	40500	40800	40800	40100	8447	341024450	00	0.00	N	5	-300
697	20220705	40800	40500	40900	40050	17411	704209900	00	0.00	N	2	750
698	20220704	40050	40400	40500	39750	14976	600183500	00	0.00	N	5	-300
699	20220701	40350	40700	40950	39700	10167	409958950	00	0.00	N	5	-300
700	20220630	40650	41550	41550	40400	11648	474100250	00	0.00	N	5	-850
701	20220629	41500	41650	42050	41400	11555	482244100	00	0.00	N	5	-650
702	20220628	42150	42000	42150	41500	7767	325087200	00	0.00	N	3	0
703	20220627	42150	41100	42150	41050	15708	656101450	00	0.00	N	2	1150
704	20220624	41000	39100	41050	39100	19281	778501750	00	0.00	N	2	1750
705	20220623	39250	41000	41000	39250	36754	1464370950	00	0.00	N	5	-1750
706	20220622	41000	42850	43100	40800	43071	1789516950	00	0.00	N	5	-1800
707	20220621	42800	43650	43700	41800	44781	1905387350	00	0.00	N	5	-600
708	20220620	43400	47050	47650	43300	36257	1607519150	00	0.00	N	5	-3750
709	20220617	47150	48850	49500	46750	30806	1467654700	00	0.00	N	5	-2350
710	20220616	49500	50000	50000	49300	13970	694887600	00	0.00	N	2	100
711	20220615	49400	49400	50200	48700	31380	1554083950	00	0.00	N	5	-50
712	20220614	49450	49300	50000	47900	33469	1629691100	00	0.00	N	5	-550
713	20220613	50000	50300	50900	49700	27225	1369121750	00	0.00	N	5	-700
714	20220610	50700	50500	51700	50400	18266	934761600	00	0.00	N	2	100
715	20220609	50600	50400	51300	49550	33379	1682058300	00	0.00	N	2	200
716	20220608	50400	51000	51400	50300	9982	505246000	00	0.00	N	5	-600
717	20220607	51000	51600	51600	51000	10315	528856900	00	0.00	N	5	-900
718	20220603	51900	51800	52000	51300	7371	380422600	00	0.00	N	2	400
719	20220602	51500	52500	52500	51300	18481	954098000	00	0.00	N	5	-1000
720	20220531	52500	53000	53000	52100	12682	664309900	00	0.00	N	5	-300
721	20220530	52800	52300	53000	52200	16402	861048700	00	0.00	N	2	500
722	20220527	52300	53800	54500	52300	28088	1491025000	00	0.00	N	5	-100
723	20220526	52400	52400	53600	51700	36215	1909290200	00	0.00	N	2	600
724	20220525	51800	54000	56000	51800	116031	6206281100	00	0.00	N	3	0
725	20220524	51800	51700	52000	51100	15782	814483200	00	0.00	N	2	100
726	20220523	51700	52200	52200	51500	13377	693058000	00	0.00	N	5	-200
727	20220520	51900	51700	52000	51100	13080	675938000	00	0.00	N	2	200
728	20220519	51700	52000	52400	51100	19739	1019678100	00	0.00	N	5	-800
729	20220518	52500	52800	53200	52100	13868	729233400	00	0.00	N	2	200
730	20220517	52300	53900	54000	52100	21856	1150394000	00	0.00	N	5	-1000
731	20220516	53300	52900	54900	52500	29069	1554007900	00	0.00	N	2	1600