KissMeData/003960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	41200	40800	41750	40600	23929	987962200	00	0.00	N	2	400
3	20250319	40800	40250	41550	40000	32333	1327455350	00	0.00	N	2	500
4	20250318	40300	40400	41000	39700	22645	910125750	00	0.00	N	5	-100
5	20250317	40400	40800	40800	39850	42392	1700609900	00	0.00	N	2	50
6	20250314	40350	40150	40700	39650	17376	701910025	00	0.00	N	2	200
7	20250313	40150	42300	42300	38750	132505	5304166400	00	0.00	N	5	-2150
8	20250312	42300	42600	42700	42100	15320	649015075	00	0.00	N	2	50
9	20250311	42250	42300	42800	41850	22031	927821075	00	0.00	N	5	-650
10	20250310	42900	44000	44050	42900	21870	950075425	00	0.00	N	5	-1050
11	20250307	43950	44400	44800	43550	46440	2049165950	00	0.00	N	5	-650
12	20250306	44600	42300	44900	42150	57509	2521458475	00	0.00	N	2	2000
13	20250305	42600	40950	42600	40800	29454	1239357450	00	0.00	N	2	1650
14	20250304	40950	40750	41150	40100	17386	707587000	00	0.00	N	2	200
15	20250228	40750	42200	42200	40500	35402	1456277000	00	0.00	N	5	-1450
16	20250227	42200	42850	42950	42200	13821	586668100	00	0.00	N	5	-700
17	20250226	42900	42900	43400	42500	28560	1228166750	00	0.00	N	2	350
18	20250225	42550	43700	43700	42550	22649	970822000	00	0.00	N	5	-900
19	20250224	43450	43000	43800	42550	33427	1442215700	00	0.00	N	2	450
20	20250221	43000	42500	43500	41850	35943	1533960300	00	0.00	N	2	500
21	20250220	42500	42000	42500	41600	33698	1416458750	00	0.00	N	2	200
22	20250219	42300	41600	42800	41450	26003	1099570600	00	0.00	N	2	700
23	20250218	41600	42300	42450	41350	20225	842909900	00	0.00	N	5	-700
24	20250217	42300	42300	42550	41900	11526	485907950	00	0.00	N	3	0
25	20250214	42300	41500	43150	41450	37588	1591898200	00	0.00	N	2	850
26	20250213	41450	41400	41650	40850	17606	725621850	00	0.00	N	2	250
27	20250212	41200	40750	41650	40750	17665	725935200	00	0.00	N	2	200
28	20250211	41000	41400	41400	40600	19129	781964300	00	0.00	N	3	0
29	20250210	41000	41450	42000	40600	20381	840782200	00	0.00	N	5	-500
30	20250207	41500	42500	42500	41250	18254	764006850	00	0.00	N	5	-950
31	20250206	42450	41050	42700	41000	50951	2142835600	00	0.00	N	2	1400
32	20250205	41050	40200	41850	40200	37569	1551156650	00	0.00	N	2	600
33	20250204	40450	38300	40500	38300	31491	1255500000	00	0.00	N	2	2200
34	20250203	38250	39000	39250	38050	304814	11661289300	00	0.00	N	5	-1400
35	20250131	39650	39950	40500	39500	34246	1363833750	00	0.00	N	5	-550
36	20250124	40200	40700	40700	39450	51145	2038783500	00	0.00	N	5	-400
37	20250123	40600	40400	42600	39750	78870	3231801250	00	0.00	N	5	-100
38	20250122	40700	41900	41900	40650	40369	1656164750	00	0.00	N	5	-800
39	20250121	41500	41750	41950	40950	19980	827351250	00	0.00	N	3	0
40	20250120	41500	42100	42100	41050	20683	855790950	00	0.00	N	3	0
41	20250117	41500	41350	42250	41250	34987	1464771050	00	0.00	N	2	150
42	20250116	41350	41050	41500	40850	16744	689982750	00	0.00	N	2	700
43	20250115	40650	41600	42350	40650	32096	1324634000	00	0.00	N	5	-650
44	20250114	41300	41400	42100	40900	17680	730767950	00	0.00	N	2	150
45	20250113	41150	42100	42100	41100	20349	845780550	00	0.00	N	5	-1150
46	20250110	42300	41700	42600	40850	29525	1229361900	00	0.00	N	2	600
47	20250109	41700	41900	42050	41250	18242	759295550	00	0.00	N	3	0
48	20250108	41700	41100	42100	40650	33551	1388567200	00	0.00	N	2	600
49	20250107	41100	40600	42100	40600	31121	1286094200	00	0.00	N	2	450
50	20250106	40650	40800	41200	40050	27631	1124679200	00	0.00	N	2	300
51	20250103	40350	40250	41200	40250	22539	914523650	00	0.00	N	5	-250
52	20250102	40600	40900	41500	40300	23701	965239900	00	0.00	N	3	0
53	20241230	40600	39700	41050	39200	28633	1160871300	00	0.00	N	2	650
54	20241227	39950	42450	42450	39450	118027	4774765650	02	0.00	N	5	-3800
55	20241226	43750	47100	49200	42550	254095	11304290200	00	0.00	N	5	-1850
56	20241224	45600	46300	46500	44850	31475	1439045900	00	0.00	N	5	-150
57	20241223	45750	41800	46100	41750	62537	2791491050	00	0.00	N	2	4050
58	20241220	41700	44100	44100	41450	30262	1281088150	00	0.00	N	5	-2450
59	20241219	44150	44000	44500	43000	23905	1048958450	00	0.00	N	5	-350
60	20241218	44500	43650	44650	43200	18450	809158650	00	0.00	N	2	850
61	20241217	43650	45000	45600	43400	27805	1228789800	00	0.00	N	5	-1050
62	20241216	44700	42400	45650	41150	68527	2978530250	00	0.00	N	2	2500
63	20241213	42200	40600	42300	40500	30356	1261421300	00	0.00	N	2	1650
64	20241212	40550	40400	41100	40050	15001	605495400	00	0.00	N	2	200
65	20241211	40350	39200	40900	39200	26147	1054753050	00	0.00	N	2	1150
66	20241210	39200	36750	39400	36750	30238	1170629900	00	0.00	N	2	2550
67	20241209	36650	37450	37450	36250	34977	1288103250	00	0.00	N	5	-1700
68	20241206	38350	39500	39600	36900	49746	1887188300	00	0.00	N	5	-1150
69	20241205	39500	40800	40800	39400	28418	1129998050	00	0.00	N	5	-900
70	20241204	40400	41200	42200	40300	36125	1478742650	00	0.00	N	5	-1650
71	20241203	42050	39700	42400	39700	30414	1256619250	00	0.00	N	2	2350
72	20241202	39700	40300	40650	39600	21917	873919750	00	0.00	N	5	-400
73	20241129	40100	41500	41550	40100	25166	1020210700	00	0.00	N	5	-1550
74	20241128	41650	40400	42500	40400	22494	935561400	00	0.00	N	2	1300
75	20241127	40350	41500	41600	40350	11031	451519700	00	0.00	N	5	-1250
76	20241126	41600	41650	41700	40650	19314	792783750	00	0.00	N	5	-150
77	20241125	41750	40750	42000	40500	16608	685358750	00	0.00	N	2	1000
78	20241122	40750	40650	41050	40300	13716	557256750	00	0.00	N	2	100
79	20241121	40650	41750	42300	40300	24978	1019958450	00	0.00	N	5	-1150
80	20241120	41800	40800	42650	40800	24036	1005176550	00	0.00	N	2	600
81	20241119	41200	41200	41850	40400	21994	898640150	00	0.00	N	3	0
82	20241118	41200	40700	41450	39750	31485	1292805400	00	0.00	N	2	600
83	20241115	40600	41650	41750	39100	66670	2698662350	00	0.00	N	5	-100
84	20241114	40700	38100	41900	37800	76149	2993142200	00	0.00	N	2	2400
85	20241113	38300	39050	39700	38300	31686	1230424200	00	0.00	N	5	-1400
86	20241112	39700	40450	41200	39450	40558	1619421950	00	0.00	N	5	-1500
87	20241111	41200	42250	42500	40400	36945	1516787400	00	0.00	N	5	-1050
88	20241108	42250	42900	43900	42150	26550	1137227900	00	0.00	N	5	-600
89	20241107	42850	44300	44850	42800	26460	1144110050	00	0.00	N	5	-1350
90	20241106	44200	44600	45500	43900	26404	1176769200	00	0.00	N	5	-300
91	20241105	44500	45350	48050	44450	92480	4278744600	00	0.00	N	5	-850
92	20241104	45350	43700	45850	43600	42759	1926936900	00	0.00	N	2	1650
93	20241101	43700	43500	43800	42800	35254	1519728900	00	0.00	N	5	-150
94	20241031	43850	43550	45150	43200	39078	1734618800	00	0.00	N	5	-300
95	20241030	44150	44550	45000	44150	29144	1294478700	00	0.00	N	5	-500
96	20241029	44650	45000	45150	43950	41178	1831168000	00	0.00	N	5	-650
97	20241028	45300	42350	46450	42150	107116	4812821350	00	0.00	N	2	2950
98	20241025	42350	43150	43550	42100	23516	1000927000	00	0.00	N	5	-800
99	20241024	43150	43000	43550	42850	17731	764938850	00	0.00	N	5	-400
100	20241023	43550	43300	44150	42600	37408	1623953550	00	0.00	N	2	200
101	20241022	43350	44800	45300	43350	55592	2439743500	00	0.00	N	5	-2050
102	20241021	45400	44800	45450	44250	28714	1292307100	00	0.00	N	2	750
103	20241018	44650	46100	46300	44250	48129	2161767900	00	0.00	N	5	-1650
104	20241017	46300	46800	47100	45300	85419	3917558800	00	0.00	N	5	-200
105	20241016	46500	48200	48800	46500	88703	4177489700	00	0.00	N	5	-1700
106	20241015	48200	49800	49800	48150	49426	2396909300	00	0.00	N	5	-1600
107	20241014	49800	48000	49900	47600	42110	2065753250	00	0.00	N	2	1750
108	20241011	48050	49850	49850	48050	75485	3655382400	00	0.00	N	5	-1800
109	20241010	49850	49000	50000	49000	51759	2572932200	00	0.00	N	2	850
110	20241008	49000	49400	49500	48600	29780	1456571000	00	0.00	N	5	-500
111	20241007	49500	48700	49550	48500	83316	4100226150	00	0.00	N	2	1000
112	20241004	48500	49100	49450	46600	87840	4277519350	00	0.00	N	5	-1000
113	20241002	49500	52600	52600	49500	77374	3908585900	00	0.00	N	5	-3200
114	20240930	52700	53300	53400	52300	30690	1618610300	00	0.00	N	5	-600
115	20240927	53300	53900	53900	52600	38681	2052119300	00	0.00	N	5	-500
116	20240926	53800	53000	53800	52000	77176	4083110000	00	0.00	N	2	800
117	20240925	53000	52200	53500	51900	69619	3673362400	00	0.00	N	2	800
118	20240924	52200	52300	52300	51200	32330	1673714900	00	0.00	N	2	300
119	20240923	51900	52800	53300	51500	85293	4451362600	00	0.00	N	5	-500
120	20240920	52400	52000	52900	51600	58215	3039934200	00	0.00	N	2	600
121	20240919	51800	53000	53500	50100	78377	4035802500	00	0.00	N	5	-900
122	20240913	52700	52500	53200	51900	39037	2050777600	00	0.00	N	5	-100
123	20240912	52800	52400	53500	52200	29884	1573932300	00	0.00	N	2	900
124	20240911	51900	51500	52800	51500	31097	1619440900	00	0.00	N	5	-300
125	20240910	52200	53600	53800	51300	59057	3084781100	00	0.00	N	5	-1300
126	20240909	53500	52400	53700	51300	50210	2647655300	00	0.00	N	2	100
127	20240906	53400	53800	54200	52300	50310	2675665500	00	0.00	N	5	-400
128	20240905	53800	54300	55600	53000	61962	3335265200	00	0.00	N	5	-300
129	20240904	54100	55000	55600	54100	79942	4370529000	00	0.00	N	5	-2800
130	20240903	56900	58600	58700	56800	48434	2796933300	00	0.00	N	5	-1300
131	20240902	58200	58500	59400	57600	53787	3146058600	00	0.00	N	2	300
132	20240830	57900	58300	58700	56800	52540	3034825800	00	0.00	N	5	-700
133	20240829	58600	58000	58800	57600	39139	2278658000	00	0.00	N	5	-100
134	20240828	58700	58500	59200	57500	64277	3769327300	00	0.00	N	2	400
135	20240827	58300	57300	58400	56500	43520	2503685200	00	0.00	N	2	1000
136	20240826	57300	57900	58100	56300	65255	3717228900	00	0.00	N	3	0
137	20240823	57300	58200	58500	56300	72380	4145591000	00	0.00	N	5	-1200
138	20240822	58500	59400	59500	57900	122319	7144255900	00	0.00	N	5	-1000
139	20240821	59500	59200	60900	58800	113622	6747206700	00	0.00	N	5	-100
140	20240820	59600	58900	60100	58800	408820	24349018700	00	0.00	N	2	600
141	20240819	59000	63000	63100	58800	322193	19418687500	00	0.00	N	5	-4200
142	20240816	63200	65300	66600	63100	363297	23315972800	00	0.00	N	5	-7700
143	20240814	70900	68300	76900	67800	780082	56262625500	00	0.00	N	2	4800
144	20240813	66100	65300	67300	62600	324436	21084869700	00	0.00	N	2	2500
145	20240812	63600	62200	64600	61100	188801	11905595900	00	0.00	N	2	1100
146	20240809	62500	63000	71600	62100	778340	51796157500	00	0.00	N	2	200
147	20240808	62300	61900	64300	61100	95796	6024137800	00	0.00	N	5	-800
148	20240807	63100	61700	63500	60500	147276	9228308900	00	0.00	N	2	2100
149	20240806	61000	58400	62700	57900	513675	30275461100	00	0.00	N	2	3300
150	20240805	57700	62200	62700	52800	283449	16514106100	00	0.00	N	5	-7300
151	20240802	65000	66300	66500	63000	168761	10869420200	00	0.00	N	5	-2500
152	20240801	67500	68700	71100	66300	154922	10655445900	00	0.00	N	5	-600
153	20240731	68100	67500	69400	65900	144459	9777117800	00	0.00	N	2	300
154	20240730	67800	70200	70200	66300	131278	8874588300	00	0.00	N	5	-2200
155	20240729	70000	70900	71800	68800	137985	9672636500	00	0.00	N	5	-400
156	20240726	70400	70300	70800	67200	196028	13506262100	00	0.00	N	5	-500
157	20240725	70900	74000	74000	70000	251967	18020238900	00	0.00	N	5	-4900
158	20240724	75800	78000	83000	74100	468734	37331000400	00	0.00	N	5	-2200
159	20240723	78000	75700	78200	72900	275052	20926821400	00	0.00	N	2	3300
160	20240722	74700	77800	78700	71700	277458	20549634200	00	0.00	N	5	-4100
161	20240719	78800	81500	81800	77700	209039	16576095300	00	0.00	N	5	-3200
162	20240718	82000	80100	83900	77600	280018	22828427500	00	0.00	N	5	-600
163	20240717	82600	88300	89200	80700	331143	27581913200	00	0.00	N	5	-4700
164	20240716	87300	90100	91500	85400	252288	22282883800	00	0.00	N	5	-4500
165	20240715	91800	85400	92000	83100	475915	42208345700	00	0.00	N	2	6400
166	20240712	85400	88300	89900	84300	252747	21876447900	00	0.00	N	5	-2600
167	20240711	88000	90100	94300	85400	650003	58567594100	00	0.00	N	5	-2700
168	20240710	90700	94300	94900	87600	640247	58350756800	00	0.00	N	5	-8800
169	20240709	99500	108500	109900	97700	1307373	136290793500	00	0.00	N	2	100
170	20240708	99400	83700	99400	81700	463627	43215989800	00	0.00	N	1	22900
171	20240705	76500	74800	80000	73100	260514	20108780400	00	0.00	N	2	1900
172	20240704	74600	79400	83500	72600	311189	23386498400	00	0.00	N	5	-4800
173	20240703	79400	80800	84600	74900	249464	19732593800	00	0.00	N	2	300
174	20240702	79100	81700	85200	76900	248281	19828226400	00	0.00	N	5	-5100
175	20240701	84200	90000	90900	81200	309786	26382937700	00	0.00	N	5	-6700
176	20240628	90900	79600	94300	74200	866950	74330788100	00	0.00	N	2	16800
177	20240627	74100	71500	77000	69700	257427	19019559800	00	0.00	N	2	2800
178	20240626	71300	70600	71800	66500	131642	9134687100	00	0.00	N	2	1300
179	20240625	70000	71700	72000	67000	146199	10221115400	00	0.00	N	5	-1300
180	20240624	71300	71500	77700	69000	314115	22735318800	00	0.00	N	2	2100
181	20240621	69200	65600	69900	63300	271731	18329578500	00	0.00	N	2	1600
182	20240620	67600	65900	67600	63100	213401	13994137600	00	0.00	N	2	2400
183	20240619	65200	72500	72800	61900	667933	43501223100	00	0.00	N	5	-7700
184	20240618	72900	76700	78000	70000	840928	61753749800	00	0.00	N	2	100
185	20240617	72800	70000	80000	65000	4234406	309320409400	00	0.00	N	2	11200
186	20240614	61600	47450	61600	46750	984182	55960562550	00	0.00	N	1	14200
187	20240613	47400	45000	47950	44750	87440	4105033500	00	0.00	N	2	2550
188	20240612	44850	44000	45600	42750	42649	1896850400	00	0.00	N	2	850
189	20240611	44000	43550	45150	43300	51785	2296822050	00	0.00	N	2	800
190	20240610	43200	42350	43300	41400	36559	1554677550	00	0.00	N	2	850
191	20240607	42350	42950	42950	41500	34328	1443935800	00	0.00	N	3	0
192	20240605	42350	43100	43350	42200	17440	741481150	00	0.00	N	5	-750
193	20240604	43100	44400	44400	42700	20653	889855400	00	0.00	N	5	-800
194	20240603	43900	43800	44250	43200	18985	829263000	00	0.00	N	2	400
195	20240531	43500	43750	44250	43350	21893	956170050	00	0.00	N	2	100
196	20240530	43400	44400	44600	43250	22699	990044750	00	0.00	N	5	-1000
197	20240529	44400	44900	45200	43800	22220	983527950	00	0.00	N	5	-500
198	20240528	44900	46250	46450	44750	22667	1027417300	00	0.00	N	5	-1300
199	20240527	46200	46500	47000	45300	36083	1659536050	00	0.00	N	2	200
200	20240524	46000	44200	46650	43950	54296	2478010100	00	0.00	N	2	1550
201	20240523	44450	46250	46250	44350	35130	1574084650	00	0.00	N	5	-1800
202	20240522	46250	46000	46550	45450	25133	1156689950	00	0.00	N	2	150
203	20240521	46100	46850	46850	45500	43126	1980177300	00	0.00	N	5	-450
204	20240520	46550	44400	46750	43600	83734	3821167500	00	0.00	N	2	1750
205	20240517	44800	43850	47800	43450	188049	8630451600	00	0.00	N	2	800
206	20240516	44000	42450	45200	41800	137202	6016431900	00	0.00	N	2	3400
207	20240514	40600	41600	42000	40050	28464	1161999400	00	0.00	N	5	-1000
208	20240513	41600	41300	42350	40900	28579	1191529300	00	0.00	N	2	800
209	20240510	40800	41200	41300	40500	20859	853050200	00	0.00	N	3	0
210	20240509	40800	40650	43000	40400	79194	3314456000	00	0.00	N	2	400
211	20240508	40400	38250	40400	38000	77926	3101172050	00	0.00	N	2	2150
212	20240507	38250	37850	38300	37100	15566	587570300	00	0.00	N	2	450
213	20240503	37800	37300	37950	37000	9179	344903600	00	0.00	N	2	500
214	20240502	37300	38100	38100	37150	8724	326175050	00	0.00	N	5	-800
215	20240430	38100	37600	38400	37300	18855	715919200	00	0.00	N	2	500
216	20240429	37600	37950	38150	37400	10958	412944500	00	0.00	N	5	-300
217	20240426	37900	37250	37900	36300	16730	622648500	00	0.00	N	2	650
218	20240425	37250	37250	38300	36800	23115	869977000	00	0.00	N	2	550
219	20240424	36700	37150	37600	36650	15512	572910750	00	0.00	N	5	-450
220	20240423	37150	37550	38400	36700	22947	859196600	00	0.00	N	5	-300
221	20240422	37450	35400	37450	35100	47361	1741562800	00	0.00	N	2	2450
222	20240419	35000	35700	36700	34650	31032	1104712350	00	0.00	N	5	-700
223	20240418	35700	34300	35850	34200	13853	488781350	00	0.00	N	2	1500
224	20240417	34200	34450	34600	34050	4578	156650000	00	0.00	N	5	-50
225	20240416	34250	35150	35150	33850	14763	505993250	00	0.00	N	5	-900
226	20240415	35150	34900	35400	33950	16246	559886550	00	0.00	N	2	250
227	20240412	34900	35050	35650	34750	15369	538485350	00	0.00	N	5	-150
228	20240411	35050	35350	35400	34000	17643	611170200	00	0.00	N	5	-300
229	20240409	35350	35100	36150	34700	30927	1097809700	00	0.00	N	2	1100
230	20240408	34250	33400	34950	33200	29090	1000855050	00	0.00	N	2	850
231	20240405	33400	33900	34000	33200	16665	558387500	00	0.00	N	5	-500
232	20240404	33900	34650	34900	33850	22163	756418050	00	0.00	N	5	-750
233	20240403	34650	35000	35200	34300	15080	524371450	00	0.00	N	5	-350
234	20240402	35000	35850	35850	34600	21233	743322750	00	0.00	N	5	-550
235	20240401	35550	35650	35650	34900	13257	467573900	00	0.00	N	5	-100
236	20240329	35650	35000	35650	34250	28499	992140400	00	0.00	N	2	850
237	20240328	34800	35700	35800	34550	21696	762217000	00	0.00	N	5	-750
238	20240327	35550	36350	36500	35550	9430	338015000	00	0.00	N	5	-800
239	20240326	36350	35550	36700	35400	14180	512789950	00	0.00	N	2	850
240	20240325	35500	36200	36250	35200	5070	179905850	00	0.00	N	5	-350
241	20240322	35850	35850	35850	35450	16925	603333750	00	0.00	N	5	-150
242	20240321	36000	36150	36250	35600	10952	393291400	00	0.00	N	2	200
243	20240320	35800	35950	36200	35300	11042	394365600	00	0.00	N	5	-150
244	20240319	35950	35150	36050	34900	18033	640003800	00	0.00	N	2	850
245	20240318	35100	35350	35700	34900	17889	629863700	00	0.00	N	5	-250
246	20240315	35350	36200	36300	35150	20712	735864900	00	0.00	N	5	-850
247	20240314	36200	36150	36700	35750	11329	408481550	00	0.00	N	2	50
248	20240313	36150	36200	36500	35700	15650	562780900	00	0.00	N	5	-50
249	20240312	36200	36750	37050	36000	13471	491105300	00	0.00	N	5	-550
250	20240311	36750	38350	38400	36700	29660	1103185050	00	0.00	N	5	-1600
251	20240308	38350	37250	39400	37250	46743	1810255400	00	0.00	N	2	1100
252	20240307	37250	38300	38300	36300	24201	894375950	00	0.00	N	5	-350
253	20240306	37600	37900	38350	37400	14172	533427650	00	0.00	N	5	-300
254	20240305	37900	36650	38900	36600	37389	1423199550	00	0.00	N	2	1250
255	20240304	36650	36000	37200	35950	19919	729871200	00	0.00	N	2	700
256	20240229	35950	36400	37050	35700	23631	858395300	00	0.00	N	5	-350
257	20240228	36300	36350	37400	36000	21692	790624850	00	0.00	N	5	-50
258	20240227	36350	36800	37750	36250	33217	1226919800	00	0.00	N	5	-450
259	20240226	36800	38800	39200	36750	39637	1495131850	00	0.00	N	5	-2450
260	20240223	39250	39250	40800	38800	46230	1847996500	00	0.00	N	5	-250
261	20240222	39500	38800	39850	38400	29443	1161684750	00	0.00	N	2	500
262	20240221	39000	37800	39500	37450	44476	1732779750	00	0.00	N	2	1200
263	20240220	37800	39700	40000	37750	36644	1416039600	00	0.00	N	5	-1450
264	20240219	39250	37100	39450	36600	94680	3646271200	00	0.00	N	2	3050
265	20240216	36200	35650	36200	35450	15018	543671200	00	0.00	N	2	700
266	20240215	35500	36100	36400	35100	21948	778933550	00	0.00	N	5	-900
267	20240214	36400	35850	36950	35800	21884	793473150	00	0.00	N	3	0
268	20240213	36400	36700	36900	35950	26646	968637350	00	0.00	N	5	-250
269	20240208	36650	37850	38400	36550	36154	1342951050	00	0.00	N	5	-1150
270	20240207	37800	36800	38000	36300	44305	1641704850	00	0.00	N	2	1150
271	20240206	36650	37500	38900	36650	70325	2655600100	00	0.00	N	5	-1300
272	20240205	37950	35400	38100	35100	90400	3305617300	00	0.00	N	2	2700
273	20240202	35250	37000	37000	34100	113829	4005483950	00	0.00	N	5	-1750
274	20240201	37000	33000	37000	32500	193524	6898294250	00	0.00	N	2	4000
275	20240131	33000	32250	33150	32000	21184	693465350	00	0.00	N	2	600
276	20240130	32400	32500	32850	32000	15075	487385350	00	0.00	N	2	400
277	20240129	32000	31150	32400	31000	34142	1078753450	00	0.00	N	2	1150
278	20240126	30850	30850	31200	30500	11147	343850600	00	0.00	N	3	0
279	20240125	30850	31450	31450	30300	34226	1046112450	00	0.00	N	5	-600
280	20240124	31450	31850	31850	31200	10186	320443700	00	0.00	N	5	-300
281	20240123	31750	31550	31800	30950	19747	618347750	00	0.00	N	2	400
282	20240122	31350	31800	32150	31200	7761	244348850	00	0.00	N	5	-450
283	20240119	31800	31050	31950	31050	6193	195489750	00	0.00	N	2	650
284	20240118	31150	30600	31400	30500	5434	168969000	00	0.00	N	2	250
285	20240117	30900	31400	31650	30600	19779	613123500	00	0.00	N	5	-750
286	20240116	31650	32200	32500	31450	10221	324014350	00	0.00	N	5	-500
287	20240115	32150	32600	32800	31900	9052	291360950	00	0.00	N	5	-450
288	20240112	32600	33350	33500	32250	12980	422373600	00	0.00	N	5	-700
289	20240111	33300	33050	33800	33000	10084	335797750	00	0.00	N	2	400
290	20240110	32900	34350	34350	32900	17241	578103100	00	0.00	N	5	-900
291	20240109	33800	32850	34400	32850	26570	896110150	00	0.00	N	2	950
292	20240108	32850	32550	33000	31850	11922	386282800	00	0.00	N	2	650
293	20240105	32200	32300	32700	31900	10724	345207700	00	0.00	N	5	-350
294	20240104	32550	31600	32600	31000	19126	604783200	00	0.00	N	2	900
295	20240103	31650	32500	32500	31600	8536	273062050	00	0.00	N	5	-850
296	20240102	32500	31300	32750	31300	18003	574629550	00	0.00	N	2	1200
297	20231228	31300	31000	31950	30750	13163	412662950	00	0.00	N	2	250
298	20231227	31050	31950	32250	30850	37417	1168911100	02	0.00	N	5	-1200
299	20231226	32250	32650	32800	31750	15019	482530400	00	0.00	N	5	-400
300	20231222	32650	32800	33450	32600	20752	678137950	00	0.00	N	5	-50
301	20231221	32700	33150	33900	32500	24741	817228100	00	0.00	N	5	-950
302	20231220	33650	33800	33800	33150	11755	392711800	00	0.00	N	2	350
303	20231219	33300	32650	33650	32600	35698	1185443050	00	0.00	N	2	600
304	20231218	32700	32700	33200	32500	12599	411949800	00	0.00	N	2	100
305	20231215	32600	33750	33750	32400	35951	1175360950	00	0.00	N	5	-1000
306	20231214	33600	34300	35000	33400	27688	943542350	00	0.00	N	5	-650
307	20231213	34250	31900	34850	31900	55014	1858601500	00	0.00	N	2	2350
308	20231212	31900	31900	32150	31650	12931	411434050	00	0.00	N	3	0
309	20231211	31900	32800	32800	31800	20239	651966950	00	0.00	N	5	-800
310	20231208	32700	32750	32850	31700	18202	588837350	00	0.00	N	2	150
311	20231207	32550	32500	33200	32250	22818	747439850	00	0.00	N	5	-200
312	20231206	32750	33550	33600	32200	11779	386763600	00	0.00	N	5	-900
313	20231205	33650	32700	34000	31850	68628	2290649550	00	0.00	N	2	1450
314	20231204	32200	31600	32600	31150	13310	426782200	00	0.00	N	2	700
315	20231201	31500	32800	32800	31150	38974	1224864400	00	0.00	N	5	-800
316	20231130	32300	32600	33450	32000	33898	1111166950	00	0.00	N	5	-100
317	20231129	32400	32050	32650	31750	33206	1070027600	00	0.00	N	2	150
318	20231128	32250	32200	32600	31250	30034	960907800	00	0.00	N	2	250
319	20231127	32000	33600	34500	31850	45583	1481721050	00	0.00	N	5	-1800
320	20231124	33800	32700	35200	32650	148715	5110826600	00	0.00	N	2	1050
321	20231123	32750	31400	33500	31400	73606	2408339150	00	0.00	N	2	1100
322	20231122	31650	31300	31650	30800	54302	1700437550	00	0.00	N	2	250
323	20231121	31400	29500	31750	29400	94313	2920023500	00	0.00	N	2	1900
324	20231120	29500	29500	29550	29300	8922	262494450	00	0.00	N	3	0
325	20231117	29500	29500	29950	29200	30375	899259700	00	0.00	N	3	0
326	20231116	29500	29700	29700	29200	19413	570610200	00	0.00	N	2	150
327	20231115	29350	29650	29750	29050	12668	372290950	00	0.00	N	5	-150
328	20231114	29500	28100	29800	28100	51482	1494255200	00	0.00	N	2	1400
329	20231113	28100	30000	30000	27200	87006	2444214250	00	0.00	N	5	-1800
330	20231110	29900	29750	30100	29300	16307	486121900	00	0.00	N	2	100
331	20231109	29800	29000	30400	29000	39151	1169202450	00	0.00	N	2	650
332	20231108	29150	28300	29500	28300	24757	720733300	00	0.00	N	2	950
333	20231107	28200	28550	28550	27850	10606	298750550	00	0.00	N	5	-400
334	20231106	28600	28550	28700	27950	8338	236564800	00	0.00	N	2	200
335	20231103	28400	28200	28400	28100	4772	134827500	00	0.00	N	2	200
336	20231102	28200	28350	28450	27850	7329	207359300	00	0.00	N	2	50
337	20231101	28150	27700	28550	27700	8996	253950450	00	0.00	N	2	250
338	20231031	27900	27850	28100	27450	8068	224774150	00	0.00	N	2	100
339	20231030	27800	27700	28000	27300	3492	96789150	00	0.00	N	2	100
340	20231027	27700	27250	27850	27000	10314	282284700	00	0.00	N	2	350
341	20231026	27350	27250	27800	27050	8978	245473800	00	0.00	N	5	-150
342	20231025	27500	27000	27550	27000	3062	83476050	00	0.00	N	2	300
343	20231024	27200	26850	27250	26200	6852	182418100	00	0.00	N	2	550
344	20231023	26650	26250	26800	26250	4485	118752850	00	0.00	N	2	100
345	20231020	26550	27300	27300	26400	8966	238783250	00	0.00	N	5	-850
346	20231019	27400	27900	28250	27000	30410	836008050	00	0.00	N	5	-900
347	20231018	28300	28400	28400	28050	8436	238122800	00	0.00	N	2	50
348	20231017	28250	28500	28700	27950	9370	264080350	00	0.00	N	5	-250
349	20231016	28500	27700	28600	27500	21353	601616050	00	0.00	N	2	800
350	20231013	27700	27350	27700	27000	5421	148891700	00	0.00	N	2	350
351	20231012	27350	26750	27350	26500	5800	157035850	00	0.00	N	2	750
352	20231011	26600	26100	26750	26100	5428	143895650	00	0.00	N	2	500
353	20231010	26100	26000	26500	25800	3649	95543450	00	0.00	N	2	100
354	20231006	26000	25600	26500	25600	5979	155143250	00	0.00	N	5	-50
355	20231005	26050	25750	26250	25500	11349	292457300	00	0.00	N	2	450
356	20231004	25600	26350	26350	25600	9851	254186150	00	0.00	N	5	-800
357	20230927	26400	26000	26450	25900	4434	115870950	00	0.00	N	2	100
358	20230926	26300	26700	27000	26050	8737	230696900	00	0.00	N	5	-750
359	20230925	27050	27350	27350	26700	7522	202803250	00	0.00	N	5	-300
360	20230922	27350	27250	27550	27150	5419	147872250	00	0.00	N	5	-250
361	20230921	27600	28100	28100	27350	10240	283037200	00	0.00	N	5	-300
362	20230920	27900	27800	28150	27600	9348	259823200	00	0.00	N	2	100
363	20230919	27800	27950	28200	27600	8568	237734950	00	0.00	N	5	-200
364	20230918	28000	28650	28650	28000	7174	202651950	00	0.00	N	5	-600
365	20230915	28600	27850	28600	27850	10371	291240950	00	0.00	N	2	700
366	20230914	27900	27900	28250	27650	7577	211433250	00	0.00	N	2	150
367	20230913	27750	27750	28000	27600	8152	226995600	00	0.00	N	5	-100
368	20230912	27850	28250	28250	27600	9120	253904900	00	0.00	N	5	-250
369	20230911	28100	28100	28200	27800	7142	199739500	00	0.00	N	3	0
370	20230908	28100	27500	28200	27500	6052	168237150	00	0.00	N	2	300
371	20230907	27800	27800	28250	27400	9258	256941000	00	0.00	N	3	0
372	20230906	27800	28000	28150	27450	13309	368402650	00	0.00	N	5	-250
373	20230905	28050	28050	28500	27950	10739	301896550	00	0.00	N	5	-350
374	20230904	28400	28500	28500	27850	13328	376043000	00	0.00	N	5	-100
375	20230901	28500	28450	29050	28300	9545	273368200	00	0.00	N	5	-100
376	20230831	28600	28200	28700	28050	16377	464807200	00	0.00	N	2	400
377	20230830	28200	28900	28950	28200	16815	478474400	00	0.00	N	5	-700
378	20230829	28900	28700	29100	28700	12191	352476750	00	0.00	N	5	-50
379	20230828	28950	28750	29150	28600	15815	455080400	00	0.00	N	5	-50
380	20230825	29000	29100	29400	28650	23195	671123900	00	0.00	N	5	-200
381	20230824	29200	28400	29200	28250	24159	696919400	00	0.00	N	2	650
382	20230823	28550	28250	29300	28150	31447	898724000	00	0.00	N	5	-50
383	20230822	28600	28100	30900	27550	178006	5221921250	00	0.00	N	2	200
384	20230821	28400	28200	28400	27650	14071	392013100	00	0.00	N	2	200
385	20230818	28200	27300	28600	27200	24662	691356850	00	0.00	N	2	500
386	20230817	27700	27900	28000	27000	27652	761773200	00	0.00	N	5	-400
387	20230816	28100	28200	28200	27400	32704	912697200	00	0.00	N	5	-300
388	20230814	28400	28200	28600	27800	46591	1313684200	00	0.00	N	2	600
389	20230811	27800	26900	28050	26500	49895	1366063750	00	0.00	N	2	800
390	20230810	27000	26750	27450	26250	29508	796167050	00	0.00	N	2	250
391	20230809	26750	26500	26800	25950	8252	216921900	00	0.00	N	2	250
392	20230808	26500	26800	26900	26300	6666	176628250	00	0.00	N	5	-400
393	20230807	26900	26650	27000	26150	11334	301867150	00	0.00	N	2	250
394	20230804	26650	25850	26750	25700	14517	382233100	00	0.00	N	2	800
395	20230803	25850	25050	25850	24900	8096	205490350	00	0.00	N	2	500
396	20230802	25350	25700	26050	25050	14927	379398750	00	0.00	N	5	-350
397	20230801	25700	25500	25700	25300	10287	262533200	00	0.00	N	2	200
398	20230731	25500	24950	25550	24550	13365	335639750	00	0.00	N	2	900
399	20230728	24600	24200	25000	24150	257282	6329738700	00	0.00	N	2	250
400	20230727	24350	23550	24600	23550	11851	288177500	00	0.00	N	2	450
401	20230726	23900	24200	24550	23100	37880	893067750	00	0.00	N	5	-300
402	20230725	24200	25000	25500	23750	103627	2512413500	00	0.00	N	5	-1100
403	20230724	25300	25700	25900	25300	12499	318331900	00	0.00	N	5	-650
404	20230721	25950	25600	26050	25600	8932	230868050	00	0.00	N	5	-100
405	20230720	26050	25600	26250	25350	8634	222927600	00	0.00	N	2	450
406	20230719	25600	26050	26100	25400	14249	364586500	00	0.00	N	5	-500
407	20230718	26100	26250	27300	25850	35244	935314450	00	0.00	N	5	-200
408	20230717	26300	26200	26350	25950	7754	203284300	00	0.00	N	2	250
409	20230714	26050	25950	26150	25450	10377	267000900	00	0.00	N	2	100
410	20230713	25950	25300	26150	25300	12546	324292800	00	0.00	N	2	800
411	20230712	25150	25450	25450	25000	13289	334393950	00	0.00	N	3	0
412	20230711	25150	25300	25300	24950	10578	265075250	00	0.00	N	5	-100
413	20230710	25250	24900	25500	24800	12987	325550300	00	0.00	N	2	550
414	20230707	24700	25000	25200	24600	155252	3835258750	00	0.00	N	5	-500
415	20230706	25200	26200	26200	25050	18826	478593250	00	0.00	N	5	-1000
416	20230705	26200	26600	26600	26000	6295	165028550	00	0.00	N	5	-300
417	20230704	26500	26150	26550	25800	6573	172220850	00	0.00	N	2	500
418	20230703	26000	26000	26600	25950	13102	344070100	00	0.00	N	5	-50
419	20230630	26050	25850	26300	25650	7170	185865550	00	0.00	N	2	150
420	20230629	25900	26300	26300	25350	31857	817108700	00	0.00	N	5	-400
421	20230628	26300	26400	26700	26200	8518	225021250	00	0.00	N	5	-250
422	20230627	26550	27000	27300	26450	16379	436659700	00	0.00	N	5	-450
423	20230626	27000	27450	27450	26650	25689	693499500	00	0.00	N	5	-450
424	20230623	27450	27550	27800	27250	13579	372359900	00	0.00	N	5	-100
425	20230622	27550	27450	27800	27350	17540	482706500	00	0.00	N	3	0
426	20230621	27550	28300	28300	27550	36193	1002699350	00	0.00	N	5	-650
427	20230620	28200	28150	28650	27900	23629	666424050	00	0.00	N	3	0
428	20230619	28200	29050	29600	27800	57192	1629063100	00	0.00	N	5	-850
429	20230616	29050	29100	30700	28900	119488	3560130950	00	0.00	N	5	-350
430	20230615	29400	29250	30200	28800	110358	3240865700	00	0.00	N	5	-900
431	20230614	30300	28750	31500	28150	404618	11991883450	00	0.00	N	2	1800
432	20230613	28500	28800	29500	28400	30164	870508050	00	0.00	N	5	-150
433	20230612	28650	29650	29650	28600	13738	396659100	00	0.00	N	5	-800
434	20230609	29450	29450	29450	29000	12278	358772400	00	0.00	N	3	0
435	20230608	29450	29600	29950	29000	13147	384568700	00	0.00	N	5	-150
436	20230607	29600	28750	30000	28750	35853	1060917950	00	0.00	N	2	700
437	20230605	28900	28600	29250	28450	9793	283529800	00	0.00	N	2	400
438	20230602	28500	28500	28600	28150	8124	231275450	00	0.00	N	3	0
439	20230601	28500	28450	28600	27950	9645	273200650	00	0.00	N	2	50
440	20230531	28450	28400	28550	28250	8216	233082750	00	0.00	N	5	-50
441	20230530	28500	28400	28650	27950	9423	266652200	00	0.00	N	2	150
442	20230526	28350	29350	29350	28350	22485	645826550	00	0.00	N	5	-900
443	20230525	29250	29800	29800	29100	11340	332850200	00	0.00	N	5	-550
444	20230524	29800	29050	30500	28850	36575	1089802000	00	0.00	N	2	600
445	20230523	29200	29100	29400	28700	20108	581764950	00	0.00	N	2	250
446	20230522	28950	28350	29200	28250	24078	693329050	00	0.00	N	2	650
447	20230519	28300	28750	28750	28300	15230	432148400	00	0.00	N	5	-200
448	20230518	28500	28350	28900	28100	18223	518994000	00	0.00	N	2	200
449	20230517	28300	27700	28500	27700	20577	578748500	00	0.00	N	2	550
450	20230516	27750	28050	28350	27450	14925	414823450	00	0.00	N	5	-100
451	20230515	27850	29200	29200	27700	33783	955461600	00	0.00	N	5	-1300
452	20230512	29150	28750	29400	27550	51137	1465379700	00	0.00	N	2	400
453	20230511	28750	28550	29100	28050	12072	344872450	00	0.00	N	2	550
454	20230510	28200	28850	29100	27950	22170	629853250	00	0.00	N	5	-450
455	20230509	28650	28700	29400	28200	23180	666343550	00	0.00	N	2	50
456	20230508	28600	28600	29100	28050	23714	677212900	00	0.00	N	2	450
457	20230504	28150	27950	28200	27700	7233	202363900	00	0.00	N	5	-50
458	20230503	28200	27500	28750	27450	18864	531838200	00	0.00	N	2	600
459	20230502	27600	26800	27900	26600	21868	602575400	00	0.00	N	2	800
460	20230428	26800	26850	27600	26600	9955	267683500	00	0.00	N	5	-250
461	20230427	27050	27150	27300	26550	12042	323643800	00	0.00	N	5	-100
462	20230426	27150	28150	28150	27100	16510	454029250	00	0.00	N	5	-900
463	20230425	28050	27500	29450	27350	52580	1490654400	00	0.00	N	2	750
464	20230424	27300	27100	28550	26950	47678	1318694000	00	0.00	N	2	150
465	20230421	27150	26400	27700	26400	38207	1033376250	00	0.00	N	2	550
466	20230420	26600	27150	27500	26200	50258	1340604200	00	0.00	N	5	-1000
467	20230419	27600	33950	33950	27250	202756	5847792300	00	0.00	N	2	1450
468	20230418	26150	25650	26300	25200	45548	1174818950	00	0.00	N	2	250
469	20230417	25900	25600	26000	24700	79846	2010951750	00	0.00	N	2	300
470	20230414	25600	25050	25750	25050	15686	399962450	00	0.00	N	2	550
471	20230413	25050	25400	25400	24500	36230	902774050	00	0.00	N	5	-350
472	20230412	25400	25400	25800	25000	14118	357788300	00	0.00	N	3	0
473	20230411	25400	25300	25450	24500	34849	866430700	00	0.00	N	2	100
474	20230410	25300	25800	25800	25150	12818	324432450	00	0.00	N	5	-500
475	20230407	25800	25550	25800	25450	9028	231080600	00	0.00	N	2	50
476	20230406	25750	25900	25900	25500	7857	201487900	00	0.00	N	5	-150
477	20230405	25900	25700	26050	25500	10850	279825600	00	0.00	N	2	200
478	20230404	25700	25350	25700	25200	7742	196876950	00	0.00	N	2	350
479	20230403	25350	25250	25350	25050	6320	159257950	00	0.00	N	2	100
480	20230331	25250	25650	25650	25100	9815	247469550	00	0.00	N	5	-400
481	20230330	25650	25350	25650	25100	14355	365022400	00	0.00	N	2	300
482	20230329	25350	25250	25700	25050	11599	294855600	00	0.00	N	2	100
483	20230328	25250	24650	25300	24550	5959	148501900	00	0.00	N	2	600
484	20230327	24650	24800	25000	24500	4189	103349400	00	0.00	N	5	-350
485	20230324	25000	24700	25300	24700	4359	108810100	00	0.00	N	2	300
486	20230323	24700	25000	25100	24600	7214	179053400	00	0.00	N	5	-100
487	20230322	24800	25300	25550	24800	9082	226898300	00	0.00	N	5	-450
488	20230321	25250	25250	25700	24950	6463	163765600	00	0.00	N	3	0
489	20230320	25250	25750	25850	25200	9061	230533600	00	0.00	N	5	-650
490	20230317	25900	25550	26050	25300	7798	201377850	00	0.00	N	5	-100
491	20230316	26000	24500	26150	24050	18909	474797550	00	0.00	N	2	1450
492	20230315	24550	24300	24700	24300	6046	147775800	00	0.00	N	2	450
493	20230314	24100	25000	25000	24100	16770	407134350	00	0.00	N	5	-900
494	20230313	25000	25050	25300	24450	10519	261849650	00	0.00	N	5	-300
495	20230310	25300	25500	25500	24950	5113	128686700	00	0.00	N	5	-300
496	20230309	25600	25700	25700	25000	7696	195520400	00	0.00	N	2	200
497	20230308	25400	25700	25800	25350	18022	459897900	00	0.00	N	5	-400
498	20230307	25800	26250	26250	25750	17277	447628900	00	0.00	N	5	-450
499	20230306	26250	26450	26600	25950	15255	400984800	00	0.00	N	5	-200
500	20230303	26450	26500	26600	26200	7131	187786000	00	0.00	N	2	50
501	20230302	26400	26500	26550	26100	12223	321309050	00	0.00	N	5	-100
502	20230228	26500	26700	26900	26200	19750	523622750	00	0.00	N	5	-200
503	20230227	26700	26950	27050	26200	15687	418590650	00	0.00	N	5	-550
504	20230224	27250	27400	27450	26850	8924	241340150	00	0.00	N	3	0
505	20230223	27250	28100	28100	27200	15537	427677150	00	0.00	N	5	-700
506	20230222	27950	27900	28350	27750	5150	144017150	00	0.00	N	5	-400
507	20230221	28350	27850	28400	27700	16782	471690350	00	0.00	N	2	400
508	20230220	27950	27000	28000	27000	12463	343920250	00	0.00	N	2	750
509	20230217	27200	27350	27400	27000	3241	87856500	00	0.00	N	2	100
510	20230216	27100	27100	27400	27050	12732	345611150	00	0.00	N	2	50
511	20230215	27050	27700	28300	26700	14759	400342300	00	0.00	N	5	-550
512	20230214	27600	27500	27800	27100	6509	178727850	00	0.00	N	2	200
513	20230213	27400	27000	27400	26600	16815	453328400	00	0.00	N	2	300
514	20230210	27100	27800	27800	27100	23884	653015350	00	0.00	N	5	-850
515	20230209	27950	27950	27950	27450	15355	424425450	00	0.00	N	5	-50
516	20230208	28000	28000	28000	27500	14100	390651500	00	0.00	N	2	100
517	20230207	27900	28000	28300	27100	9175	255776500	00	0.00	N	5	-100
518	20230206	28000	27800	28000	27400	11917	329760550	00	0.00	N	3	0
519	20230203	28000	28200	28250	27650	8730	243590900	00	0.00	N	5	-200
520	20230202	28200	28350	28350	27600	16107	448078950	00	0.00	N	2	200
521	20230201	28000	28000	28450	27850	7848	220073850	00	0.00	N	3	0
522	20230131	28000	27900	28450	27500	31449	878019000	00	0.00	N	2	350
523	20230130	27650	28200	28250	27650	12533	349135650	00	0.00	N	5	-500
524	20230127	28150	28150	28350	28050	10675	300440150	00	0.00	N	3	0
525	20230126	28150	28200	28200	27600	18328	511268400	00	0.00	N	5	-50
526	20230125	28200	28300	28350	27800	17641	494584800	00	0.00	N	5	-100
527	20230120	28300	28300	28600	28250	5182	147220950	00	0.00	N	3	0
528	20230119	28300	28600	28600	27800	5140	145066300	00	0.00	N	5	-450
529	20230118	28750	28150	28900	28050	9060	257787500	00	0.00	N	2	400
530	20230117	28350	28300	28800	28150	11525	327091800	00	0.00	N	5	-450
531	20230116	28800	28550	29100	28300	11951	343264500	00	0.00	N	3	0
532	20230113	28800	29400	29400	28500	18840	543248850	00	0.00	N	5	-650
533	20230112	29450	29200	29600	29050	6545	191928100	00	0.00	N	2	150
534	20230111	29300	29700	29900	29150	14872	436989800	00	0.00	N	5	-600
535	20230110	29900	28000	29900	27950	51337	1498415150	00	0.00	N	2	1750
536	20230109	28150	27000	28550	26950	30031	839325600	00	0.00	N	2	1150
537	20230106	27000	26800	27200	26100	11127	299504750	00	0.00	N	2	50
538	20230105	26950	27500	27850	26850	8796	239253400	00	0.00	N	5	-550
539	20230104	27500	25650	28100	25650	47946	1308774550	00	0.00	N	2	1600
540	20230103	25900	25850	26150	25150	23214	600584900	00	0.00	N	2	50
541	20230102	25850	27150	27150	25850	27305	720316000	00	0.00	N	5	-1300
542	20221229	27150	27700	27700	26650	26264	710089800	00	0.00	N	5	-350
543	20221228	27500	26450	27550	26200	31347	850093250	02	0.00	N	2	1100
544	20221227	26400	26000	26600	26000	11770	309973300	00	0.00	N	2	100
545	20221226	26300	26300	26500	25550	19366	504437300	00	0.00	N	3	0
546	20221223	26300	26700	26700	26150	10076	265095200	00	0.00	N	5	-550
547	20221222	26850	26600	27000	26200	7759	207178950	00	0.00	N	2	100
548	20221221	26750	25600	27100	25400	18537	487704350	00	0.00	N	2	1200
549	20221220	25550	26100	26300	25500	7877	203137850	00	0.00	N	5	-850
550	20221219	26400	26550	26550	26200	4917	129621850	00	0.00	N	5	-400
551	20221216	26800	26150	26800	25950	6856	179948050	00	0.00	N	2	200
552	20221215	26600	26700	26700	26250	4958	131003500	00	0.00	N	5	-200
553	20221214	26800	26050	26800	25900	29842	785339600	00	0.00	N	2	900
554	20221213	25900	26500	26650	25850	9621	251170900	00	0.00	N	5	-750
555	20221212	26650	26650	26850	26400	10992	292451650	00	0.00	N	5	-150
556	20221209	26800	26200	26850	26050	19559	520963950	00	0.00	N	2	500
557	20221208	26300	26100	26300	25800	9309	243323300	00	0.00	N	2	100
558	20221207	26200	25500	26250	25050	16060	416897300	00	0.00	N	2	100
559	20221206	26100	26000	26400	25450	10632	276895500	00	0.00	N	5	-100
560	20221205	26200	25800	26300	25650	14504	379516950	00	0.00	N	2	250
561	20221202	25950	25400	26200	25250	18426	476772650	00	0.00	N	2	400
562	20221201	25550	25350	25650	25300	6309	160607650	00	0.00	N	2	100
563	20221130	25450	24400	25500	24350	19593	492292700	00	0.00	N	2	1000
564	20221129	24450	23800	24550	23800	14694	354874300	00	0.00	N	2	550
565	20221128	23900	24600	24600	23900	11070	266672800	00	0.00	N	5	-750
566	20221125	24650	24500	24700	24350	3128	76667900	00	0.00	N	2	150
567	20221124	24500	24900	25000	24500	10084	249226950	00	0.00	N	3	0
568	20221123	24500	24550	24750	24500	4487	110327000	00	0.00	N	5	-250
569	20221122	24750	24000	24800	24000	12297	300060550	00	0.00	N	2	300
570	20221121	24450	25000	25000	24200	33599	818398550	00	0.00	N	5	-550
571	20221118	25000	25250	25350	24600	8890	221952850	00	0.00	N	5	-250
572	20221117	25250	24950	25350	24700	13323	334270000	00	0.00	N	2	300
573	20221116	24950	24900	25000	24700	11070	275764100	00	0.00	N	2	50
574	20221115	24900	24700	24950	24450	5917	146399900	00	0.00	N	2	200
575	20221114	24700	24450	25050	24200	24277	599760800	00	0.00	N	2	100
576	20221111	24600	24700	25000	24250	21242	519919950	00	0.00	N	2	350
577	20221110	24250	23900	24250	23500	4790	115283950	00	0.00	N	2	200
578	20221109	24050	24100	24300	23900	10568	253817100	00	0.00	N	5	-50
579	20221108	24100	23500	24250	23500	20403	489471700	00	0.00	N	2	550
580	20221107	23550	23100	23600	23000	12253	285903750	00	0.00	N	2	500
581	20221104	23050	23250	23300	22500	19125	436830900	00	0.00	N	5	-200
582	20221103	23250	23600	23700	23050	17409	406115700	00	0.00	N	5	-500
583	20221102	23750	23800	24150	23600	18347	437352200	00	0.00	N	5	-50
584	20221101	23800	23700	23950	23550	7265	172862400	00	0.00	N	2	50
585	20221031	23750	23650	23850	23450	8870	210091450	00	0.00	N	2	300
586	20221028	23450	23950	23950	23450	13833	327193850	00	0.00	N	5	-550
587	20221027	24000	23600	24100	23600	12327	294820550	00	0.00	N	2	350
588	20221026	23650	23800	24000	23600	16355	387773600	00	0.00	N	5	-250
589	20221025	23900	24000	24050	23650	16218	387021400	00	0.00	N	3	0
590	20221024	23900	24500	24950	23650	47486	1141554600	00	0.00	N	5	-500
591	20221021	24400	24600	24600	24100	10628	258048200	00	0.00	N	5	-200
592	20221020	24600	25000	25600	24300	6061	149603550	00	0.00	N	5	-400
593	20221019	25000	25500	25800	24900	9725	246740300	00	0.00	N	5	-550
594	20221018	25550	25400	25700	25100	9795	249344400	00	0.00	N	2	550
595	20221017	25000	24900	25100	24400	14237	352452550	00	0.00	N	5	-100
596	20221014	25100	24250	25250	23900	21378	524557200	00	0.00	N	2	1300
597	20221013	23800	25200	25200	23800	11321	274280300	00	0.00	N	5	-1200
598	20221012	25000	24700	25300	24350	6055	150785450	00	0.00	N	2	100
599	20221011	24900	24600	25600	24550	11398	281988750	00	0.00	N	5	-700
600	20221007	25600	25050	25900	24550	8932	226063600	00	0.00	N	2	550
601	20221006	25050	24550	25300	24300	16524	410882650	00	0.00	N	2	700
602	20221005	24350	24600	24900	24200	10127	247536100	00	0.00	N	5	-150
603	20221004	24500	23700	24600	23700	9206	223956300	00	0.00	N	2	800
604	20220930	23700	23700	23850	23150	18860	444042200	00	0.00	N	5	-50
605	20220929	23750	24450	24600	23750	19647	474912600	00	0.00	N	5	-200
606	20220928	23950	23900	24750	23050	34670	820382600	00	0.00	N	5	-100
607	20220927	24050	24200	24800	23300	46987	1112040300	00	0.00	N	5	-450
608	20220926	24500	25150	25400	23800	37736	919020350	00	0.00	N	5	-1100
609	20220923	25600	26400	26750	25300	17629	457680950	00	0.00	N	5	-1000
610	20220922	26600	25550	26750	25200	26415	689581950	00	0.00	N	2	1000
611	20220921	25600	25150	25700	25000	7782	198013300	00	0.00	N	2	400
612	20220920	25200	25000	25400	25000	4871	122353250	00	0.00	N	2	150
613	20220919	25050	25600	26350	25050	12022	305015200	00	0.00	N	5	-850
614	20220916	25900	26250	26250	25650	8246	213584950	00	0.00	N	5	-450
615	20220915	26350	26300	26400	26100	7816	205372650	00	0.00	N	2	50
616	20220914	26300	25600	26350	25450	13365	346683050	00	0.00	N	2	100
617	20220913	26200	25350	26200	25350	22889	593824500	00	0.00	N	2	950
618	20220908	25250	25350	25650	25150	10145	256829450	00	0.00	N	3	0
619	20220907	25250	26350	26550	25200	30844	787557100	00	0.00	N	5	-1100
620	20220906	26350	26300	26400	25850	19119	500566650	00	0.00	N	2	300
621	20220905	26050	25950	26200	25700	13395	347725900	00	0.00	N	2	100
622	20220902	25950	26200	26350	25700	35549	920431200	00	0.00	N	5	-250
623	20220901	26200	27150	27150	26050	56111	1476206100	00	0.00	N	5	-1050
624	20220831	27250	27200	27400	26850	8448	229383700	00	0.00	N	2	50
625	20220830	27200	27150	27700	26950	14172	385714500	00	0.00	N	5	-100
626	20220829	27300	26700	27450	26550	26720	721682900	00	0.00	N	5	-450
627	20220826	27750	27800	27950	27450	17136	474400000	00	0.00	N	2	50
628	20220825	27700	26700	28000	26700	30821	848221250	00	0.00	N	2	850
629	20220824	26850	26600	26850	26050	22339	591722800	00	0.00	N	2	350
630	20220823	26500	26650	27150	26200	31032	824061300	00	0.00	N	5	-700
631	20220822	27200	27600	27700	26850	37596	1019758700	00	0.00	N	5	-850
632	20220819	28050	28250	28650	27900	13001	367826850	00	0.00	N	5	-200
633	20220818	28250	27450	28500	27300	31258	876714250	00	0.00	N	2	450
634	20220817	27800	27800	28300	27250	24997	693782400	00	0.00	N	2	150
635	20220816	27650	27600	28050	27450	58962	1634501200	00	0.00	N	2	400
636	20220812	27250	26300	27700	25800	93906	2527036100	00	0.00	N	2	1250
637	20220811	26000	26300	26400	25650	32139	832153900	00	0.00	N	5	-200
638	20220810	26200	26300	26900	25950	14789	387166700	00	0.00	N	5	-100
639	20220809	26300	25700	26600	25600	28280	739253800	00	0.00	N	2	700
640	20220808	25600	25650	25850	25500	7948	203494250	00	0.00	N	3	0
641	20220805	25600	25250	25600	25000	11428	289390150	00	0.00	N	2	350
642	20220804	25250	25950	26050	25150	19066	485595500	00	0.00	N	5	-750
643	20220803	26000	25100	26250	24950	25228	650067850	00	0.00	N	2	700
644	20220802	25300	24450	25450	24350	21070	524260100	00	0.00	N	2	700
645	20220801	24600	24850	24950	24450	10641	262022750	00	0.00	N	5	-350
646	20220729	24950	24650	24950	24550	10453	259754600	00	0.00	N	2	350
647	20220728	24600	24500	24900	24500	11893	293248200	00	0.00	N	5	-100
648	20220727	24700	24300	24850	23950	16932	415036000	00	0.00	N	2	250
649	20220726	24450	23850	24500	23650	32263	774029250	00	0.00	N	2	300
650	20220725	24150	24700	25000	24100	11805	286885900	00	0.00	N	5	-550
651	20220722	24700	24500	25100	24050	31783	783011350	00	0.00	N	2	400
652	20220721	24300	24500	24500	24100	6388	155716400	00	0.00	N	5	-150
653	20220720	24450	24200	24550	24150	12427	302488300	00	0.00	N	2	550
654	20220719	23900	23550	24200	23500	14374	343889850	00	0.00	N	2	50
655	20220718	23850	22800	23950	22700	27773	647708650	00	0.00	N	2	1050
656	20220715	22800	23100	23800	22300	19603	444756200	00	0.00	N	5	-450
657	20220714	23250	23500	23500	23100	6501	151322450	00	0.00	N	5	-250
658	20220713	23500	23250	23550	22700	13622	315764600	00	0.00	N	2	100
659	20220712	23400	24600	24600	23250	23977	568637300	00	0.00	N	5	-1200
660	20220711	24600	25200	25300	24500	10574	261722350	00	0.00	N	3	0
661	20220708	24600	24650	24900	24250	11155	273720700	00	0.00	N	2	200
662	20220707	24400	24800	24900	24300	10681	262126650	00	0.00	N	2	100
663	20220706	24300	24300	24800	23800	14620	353584450	00	0.00	N	3	0
664	20220705	24300	23950	24600	23950	12865	312956750	00	0.00	N	2	350
665	20220704	23950	23650	24600	23600	26057	627814900	00	0.00	N	2	150
666	20220701	23800	24350	24700	23300	42058	996037400	00	0.00	N	5	-700
667	20220630	24500	25250	25350	24350	10084	247540000	00	0.00	N	5	-750
668	20220629	25250	24600	25300	24600	11640	290000550	00	0.00	N	3	0
669	20220628	25250	25000	25650	25000	23978	607357600	00	0.00	N	2	250
670	20220627	25000	24700	25400	24200	18167	452846900	00	0.00	N	2	800
671	20220624	24200	23050	24350	22950	25202	602127000	00	0.00	N	2	1200
672	20220623	23000	24450	24700	23000	65149	1536385400	00	0.00	N	5	-1700
673	20220622	24700	25900	26250	24500	31910	799066950	00	0.00	N	5	-1200
674	20220621	25900	25250	26050	25250	20132	517944100	00	0.00	N	2	150
675	20220620	25750	26900	27050	25500	35472	916798100	00	0.00	N	5	-1150
676	20220617	26900	26700	27050	26200	24883	661255850	00	0.00	N	5	-100
677	20220616	27000	27500	27800	26900	26626	729075450	00	0.00	N	3	0
678	20220615	27000	27700	28300	26850	34678	955103950	00	0.00	N	5	-850
679	20220614	27850	28400	28700	27800	57536	1614968300	00	0.00	N	5	-1350
680	20220613	29200	29300	30000	28200	51161	1500058750	00	0.00	N	5	-700
681	20220610	29900	30150	30400	29500	30044	898962950	00	0.00	N	5	-550
682	20220609	30450	30350	30750	29850	17195	520842150	00	0.00	N	5	-250
683	20220608	30700	31500	31500	30600	12477	385693850	00	0.00	N	5	-350
684	20220607	31050	30700	31700	30600	30714	957396400	00	0.00	N	2	350
685	20220603	30700	30300	31000	30300	26209	802391350	00	0.00	N	2	200
686	20220602	30500	31100	31250	30500	27102	833704400	00	0.00	N	5	-650
687	20220531	31150	31750	31750	30900	21491	670841000	00	0.00	N	5	-150
688	20220530	31300	31300	31700	31150	21495	676235700	00	0.00	N	2	300
689	20220527	31000	30300	31400	30100	62292	1927268050	00	0.00	N	2	850
690	20220526	30150	30150	30500	29900	32516	981187150	00	0.00	N	2	50
691	20220525	30100	30100	30400	29850	25676	772909750	00	0.00	N	3	0
692	20220524	30100	30700	31200	30000	32891	999393850	00	0.00	N	5	-450
693	20220523	30550	31000	31000	30300	23580	721425100	00	0.00	N	5	-250
694	20220520	30800	30900	31300	30250	80750	2481781750	00	0.00	N	5	-500
695	20220519	31300	31700	31900	31150	47450	1491467650	00	0.00	N	5	-950
696	20220518	32250	32250	32950	31850	58955	1912410700	00	0.00	N	3	0
697	20220517	32250	32900	33000	31800	66864	2150639700	00	0.00	N	5	-300
698	20220516	32550	31350	33350	31350	188030	6109141150	00	0.00	N	2	1700