KissMeData/057050/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	48950	48700	49100	48400	30419	1482405650	00	0.00	N	5	-200
3	20250212	49150	49900	49900	48700	43564	2142211650	00	0.00	N	5	-650
4	20250211	49800	50200	50800	49300	23304	1163876400	00	0.00	N	5	-200
5	20250210	50000	50900	51600	49950	36673	1859868950	00	0.00	N	5	-1000
6	20250207	51000	51400	52000	50700	20756	1065620300	00	0.00	N	5	-300
7	20250206	51300	52500	53600	50000	38700	2022418400	00	0.00	N	5	-1200
8	20250205	52500	50000	52900	50000	58891	3054462900	00	0.00	N	2	2750
9	20250204	49750	49000	50200	48800	32638	1623548300	00	0.00	N	2	850
10	20250203	48900	48150	48950	47650	39957	1942331150	00	0.00	N	2	500
11	20250131	48400	46900	48400	46550	50397	2403106200	00	0.00	N	2	1600
12	20250124	46800	44050	47700	43950	54670	2523023300	00	0.00	N	2	2950
13	20250123	43850	43850	44150	43650	8934	392275700	00	0.00	N	3	0
14	20250122	43850	43850	44150	43650	7217	316330650	00	0.00	N	5	-200
15	20250121	44050	44050	44350	43850	5789	255590950	00	0.00	N	2	50
16	20250120	44000	43750	44200	43650	5706	250997200	00	0.00	N	2	350
17	20250117	43650	44050	44200	43500	9520	416922000	00	0.00	N	5	-350
18	20250116	44000	44000	44400	43900	5568	245581000	00	0.00	N	2	50
19	20250115	43950	44100	44450	43900	5628	249190650	00	0.00	N	5	-150
20	20250114	44100	43600	44300	43600	9921	437471750	00	0.00	N	2	600
21	20250113	43500	43550	43950	43350	8503	371100100	00	0.00	N	3	0
22	20250110	43500	44300	44900	43500	21102	930328650	00	0.00	N	5	-800
23	20250109	44300	44600	44700	44100	9828	435471650	00	0.00	N	5	-300
24	20250108	44600	44550	44900	44200	6232	277889000	00	0.00	N	3	0
25	20250107	44600	44500	44850	44350	7295	325763100	00	0.00	N	2	100
26	20250106	44500	44700	45000	44450	9863	439771450	00	0.00	N	5	-150
27	20250103	44650	44800	45150	44650	7648	342465250	00	0.00	N	5	-150
28	20250102	44800	45100	45300	44750	8002	360133950	00	0.00	N	5	-600
29	20241230	45400	45000	46150	44650	12597	573582600	00	0.00	N	5	-250
30	20241227	45650	46400	46400	44650	24794	1122663150	00	0.00	N	5	-1850
31	20241226	47500	46600	47500	45500	23257	1076548200	00	0.00	N	2	1050
32	20241224	46450	46200	47000	45800	17556	820846250	00	0.00	N	2	550
33	20241223	45900	45650	46050	45650	13305	609793700	00	0.00	N	2	600
34	20241220	45300	45450	45800	45200	21613	981820700	00	0.00	N	5	-150
35	20241219	45450	46000	46300	45400	6721	306966200	00	0.00	N	5	-850
36	20241218	46300	46100	46450	46000	7279	336604700	00	0.00	N	2	200
37	20241217	46100	46250	46450	45950	6854	316964600	00	0.00	N	3	0
38	20241216	46100	46650	46650	45900	5058	233748250	00	0.00	N	5	-550
39	20241213	46650	45450	46800	45050	24997	1160809850	00	0.00	N	2	1450
40	20241212	45200	44800	45500	44600	8069	363896850	00	0.00	N	2	450
41	20241211	44750	43650	44750	43650	5598	249277600	00	0.00	N	2	900
42	20241210	43850	42900	44450	42900	11847	518935650	00	0.00	N	2	950
43	20241209	42900	44200	44200	42800	84862	3643376450	00	0.00	N	5	-1450
44	20241206	44350	45100	45400	43650	14112	624297200	00	0.00	N	5	-950
45	20241205	45300	45800	46000	45000	12784	579475250	00	0.00	N	5	-650
46	20241204	45950	45150	46000	45150	13279	605578350	00	0.00	N	2	50
47	20241203	45900	44750	46350	44750	19105	876680050	00	0.00	N	2	1100
48	20241202	44800	45150	45350	44700	12387	557796100	00	0.00	N	5	-350
49	20241129	45150	45200	45500	44700	12751	574924000	00	0.00	N	5	-150
50	20241128	45300	44700	45450	44300	18851	845812350	00	0.00	N	2	600
51	20241127	44700	44100	44700	44100	6985	310847000	00	0.00	N	2	150
52	20241126	44550	43950	44600	43750	17768	788500550	00	0.00	N	2	850
53	20241125	43700	44950	45000	43700	81972	3603764000	00	0.00	N	5	-1250
54	20241122	44950	44600	44950	44400	7180	321124800	00	0.00	N	2	350
55	20241121	44600	44350	44750	44250	9939	442498800	00	0.00	N	2	400
56	20241120	44200	44600	45000	44150	21062	935681500	00	0.00	N	5	-800
57	20241119	45000	45100	45950	45000	12173	551422850	00	0.00	N	5	-100
58	20241118	45100	45400	45900	44900	27946	1270071750	00	0.00	N	5	-350
59	20241115	45450	44950	45450	44600	14624	658404350	00	0.00	N	2	500
60	20241114	44950	43600	45050	43600	27051	1198712500	00	0.00	N	2	1400
61	20241113	43550	44100	44150	43500	16000	699568500	00	0.00	N	5	-550
62	20241112	44100	45300	45300	43850	26579	1177386750	00	0.00	N	5	-1150
63	20241111	45250	45800	45800	45150	12757	577943850	00	0.00	N	5	-550
64	20241108	45800	46000	46200	45800	9370	430196800	00	0.00	N	5	-450
65	20241107	46250	46100	46600	45700	11915	550517100	00	0.00	N	2	100
66	20241106	46150	46600	46900	46150	18392	854894600	00	0.00	N	5	-1100
67	20241105	47250	47300	47450	47000	6517	307174000	00	0.00	N	5	-100
68	20241104	47350	47400	47600	47100	6351	300757050	00	0.00	N	5	-50
69	20241101	47400	47700	47700	47050	8087	383067400	00	0.00	N	5	-300
70	20241031	47700	46850	47700	46750	11340	537521450	00	0.00	N	2	500
71	20241030	47200	47100	47400	46750	4214	197697150	00	0.00	N	5	-50
72	20241029	47250	47450	47700	47100	6645	314374800	00	0.00	N	5	-200
73	20241028	47450	46600	47450	46550	6757	317213050	00	0.00	N	2	850
74	20241025	46600	46850	46850	46450	6076	283139650	00	0.00	N	5	-250
75	20241024	46850	46800	47100	46650	5296	247949650	00	0.00	N	5	-250
76	20241023	47100	47000	47600	46700	10658	502161150	00	0.00	N	3	0
77	20241022	47100	48000	48000	47050	7886	372704500	00	0.00	N	5	-750
78	20241021	47850	47700	48100	47450	8572	409705700	00	0.00	N	5	-50
79	20241018	47900	47800	48000	47300	13056	622812350	00	0.00	N	2	100
80	20241017	47800	47050	47850	46850	18034	856872450	00	0.00	N	2	750
81	20241016	47050	46350	47050	46200	13451	628748750	00	0.00	N	2	700
82	20241015	46350	46450	46450	46100	8541	394605500	00	0.00	N	3	0
83	20241014	46350	46100	46400	46100	12216	564806500	00	0.00	N	2	100
84	20241011	46250	46300	46400	46100	11530	532343150	00	0.00	N	5	-50
85	20241010	46300	46550	46900	45950	15349	709626750	00	0.00	N	5	-250
86	20241008	46550	47000	47000	46550	21483	1004347750	00	0.00	N	5	-450
87	20241007	47000	46350	47300	46200	24230	1136918600	00	0.00	N	2	500
88	20241004	46500	46400	46600	45900	17646	817061900	00	0.00	N	2	100
89	20241002	46400	46200	46950	45950	28246	1314581818	00	0.00	N	5	-200
90	20240930	46600	47350	47350	46600	26246	1228386350	00	0.00	N	5	-500
91	20240927	47100	47000	47250	46700	27070	1273524800	00	0.00	N	2	100
92	20240926	47000	46750	47300	46600	29318	1370657050	00	0.00	N	2	100
93	20240925	46900	47000	47150	46750	26573	1248031200	00	0.00	N	5	-100
94	20240924	47000	46750	47100	46150	38881	1809304150	00	0.00	N	5	-100
95	20240923	47100	46750	47100	46450	17564	822281250	00	0.00	N	2	350
96	20240920	46750	46900	46950	46550	19251	899424650	00	0.00	N	5	-100
97	20240919	46850	47350	47350	46550	9262	433773200	00	0.00	N	5	-200
98	20240913	47050	46750	47250	46650	11340	531406100	00	0.00	N	2	250
99	20240912	46800	47200	47500	46700	12837	603001450	00	0.00	N	5	-550
100	20240911	47350	48250	48250	47150	14070	668741650	00	0.00	N	5	-900
101	20240910	48250	47850	48600	47750	10640	513128850	00	0.00	N	2	500
102	20240909	47750	48000	48000	47200	14803	705208100	00	0.00	N	5	-400
103	20240906	48150	48600	48900	47750	10543	506467800	00	0.00	N	5	-750
104	20240905	48900	47850	49100	47850	21653	1056170150	00	0.00	N	2	550
105	20240904	48350	48150	48650	47750	15761	756975500	00	0.00	N	5	-850
106	20240903	49200	47500	49200	47500	26215	1271159650	00	0.00	N	2	1400
107	20240902	47800	47900	48100	47300	11446	543954450	00	0.00	N	5	-100
108	20240830	47900	47600	47950	47400	11956	569359900	00	0.00	N	2	250
109	20240829	47650	47700	48000	47350	13262	630748300	00	0.00	N	5	-500
110	20240828	48150	48000	48250	47450	14018	667744300	00	0.00	N	2	150
111	20240827	48000	47600	48400	47550	22049	1053956650	00	0.00	N	5	-150
112	20240826	48150	47900	48300	47400	29977	1438523300	00	0.00	N	2	250
113	20240823	47900	47950	47950	47500	15085	721521700	00	0.00	N	5	-50
114	20240822	47950	48000	48250	47550	15353	735329400	00	0.00	N	2	200
115	20240821	47750	47600	48050	47500	9468	453413900	00	0.00	N	5	-100
116	20240820	47850	47500	47850	47300	12689	603516800	00	0.00	N	5	-50
117	20240819	47900	47550	48000	46600	22138	1047617750	00	0.00	N	2	900
118	20240816	47000	46550	47750	46250	14593	684932350	00	0.00	N	2	550
119	20240814	46450	46000	46450	45700	14888	686284600	00	0.00	N	2	600
120	20240813	45850	46250	46250	45500	11023	504221800	00	0.00	N	5	-100
121	20240812	45950	46200	46250	45850	5955	274205250	00	0.00	N	5	-150
122	20240809	46100	46000	46450	45850	11541	532822400	00	0.00	N	2	250
123	20240808	45850	45850	46100	45300	13399	613583550	00	0.00	N	5	-250
124	20240807	46100	45700	46500	45700	16806	777188650	00	0.00	N	2	400
125	20240806	45700	46050	46700	45200	23431	1076647250	00	0.00	N	3	0
126	20240805	45700	48250	48250	44900	22681	1049795300	00	0.00	N	5	-2600
127	20240802	48300	49000	49100	48300	12651	615242000	00	0.00	N	5	-1000
128	20240801	49300	48800	49650	48000	26841	1317294150	00	0.00	N	2	500
129	20240731	48800	47150	49300	47150	23797	1153234850	00	0.00	N	2	1650
130	20240730	47150	47950	48100	47000	10205	485466650	00	0.00	N	5	-750
131	20240729	47900	47700	47900	47000	5801	276583600	00	0.00	N	2	400
132	20240726	47500	46800	47700	46550	10596	499946050	00	0.00	N	2	700
133	20240725	46800	47150	47150	46500	14954	698290050	00	0.00	N	5	-350
134	20240724	47150	47400	47600	46750	7824	368301650	00	0.00	N	5	-400
135	20240723	47550	47250	47700	46900	11443	541565800	00	0.00	N	2	300
136	20240722	47250	48200	48700	47250	21505	1022227600	00	0.00	N	5	-1450
137	20240719	48700	48300	48700	47500	20868	1001042500	00	0.00	N	2	350
138	20240718	48350	48650	48650	47550	30115	1445851950	00	0.00	N	5	-150
139	20240717	48500	49400	49400	47900	44584	2164142600	00	0.00	N	5	-900
140	20240716	49400	50300	50900	48850	418104	19593338300	00	0.00	N	5	-900
141	20240715	50300	50100	50500	49600	8096	403353250	00	0.00	N	2	200
142	20240712	50100	50200	50800	49950	7664	384281500	00	0.00	N	5	-100
143	20240711	50200	51100	51200	50100	13893	700059300	00	0.00	N	5	-800
144	20240710	51000	50200	51100	50200	9820	499126900	00	0.00	N	2	300
145	20240709	50700	50800	50900	50400	7026	355390600	00	0.00	N	5	-100
146	20240708	50800	50400	51400	50400	8952	456477900	00	0.00	N	2	400
147	20240705	50400	50900	51300	50400	4824	246059900	00	0.00	N	5	-500
148	20240704	50900	50800	51200	50300	4982	252411400	00	0.00	N	2	100
149	20240703	50800	51000	51200	50300	7424	377754200	00	0.00	N	5	-200
150	20240702	51000	51100	51400	50500	4854	247638500	00	0.00	N	5	-100
151	20240701	51100	51200	51800	50600	11230	575636300	00	0.00	N	5	-100
152	20240628	51200	51000	51900	51000	11214	577994700	00	0.00	N	2	200
153	20240627	51000	50800	51800	50400	10410	532347600	00	0.00	N	2	200
154	20240626	50800	51100	51400	50400	7249	368923300	00	0.00	N	5	-300
155	20240625	51100	50700	51400	49850	15984	809615850	00	0.00	N	2	500
156	20240624	50600	52000	52100	50500	10304	523513300	00	0.00	N	5	-1400
157	20240621	52000	51200	52000	50500	15367	789858200	00	0.00	N	2	800
158	20240620	51200	50300	51600	50100	13424	685871300	00	0.00	N	2	1200
159	20240619	50000	50800	51100	50000	12571	632927700	00	0.00	N	5	-800
160	20240618	50800	51300	51400	50300	16122	822555700	00	0.00	N	5	-500
161	20240617	51300	50500	51400	49450	18840	954897550	00	0.00	N	2	1000
162	20240614	50300	50700	51100	50200	20261	1023985400	00	0.00	N	5	-400
163	20240613	50700	50600	51200	50400	8353	423337900	00	0.00	N	5	-300
164	20240612	51000	51600	51600	50500	16181	821712500	00	0.00	N	5	-300
165	20240611	51300	51200	51800	50700	12925	661283800	00	0.00	N	5	-100
166	20240610	51400	51100	51700	51100	6155	316423000	00	0.00	N	5	-200
167	20240607	51600	51600	52600	51600	13702	715296900	00	0.00	N	5	-500
168	20240605	52100	52000	52600	51500	10759	561102900	00	0.00	N	2	100
169	20240604	52000	52500	52900	51800	12064	632573100	00	0.00	N	5	-500
170	20240603	52500	52800	53300	51700	17168	901827700	00	0.00	N	2	200
171	20240531	52300	52200	52400	51300	24449	1266310700	00	0.00	N	3	0
172	20240530	52300	54200	54200	51500	13765	723778200	00	0.00	N	5	-1500
173	20240529	53800	53200	54100	52700	21049	1131543500	00	0.00	N	2	300
174	20240528	53500	53300	53700	53100	1693	90438600	00	0.00	N	2	200
175	20240527	53300	54000	54000	53100	6197	331753400	00	0.00	N	5	-700
176	20240524	54000	53700	54000	52600	9131	489956000	00	0.00	N	2	400
177	20240523	53600	53400	54200	53300	12133	651986800	00	0.00	N	5	-300
178	20240522	53900	54300	54500	53700	17231	934636700	00	0.00	N	3	0
179	20240521	53900	54200	54200	52700	21409	1151958100	00	0.00	N	2	300
180	20240520	53600	52800	54000	52600	22685	1217640700	00	0.00	N	2	800
181	20240517	52800	53300	53600	52500	16066	850231900	00	0.00	N	5	-100
182	20240516	52900	53600	54300	52700	18712	991859500	00	0.00	N	5	-1000
183	20240514	53900	53900	54500	53200	22925	1231460200	00	0.00	N	5	-600
184	20240513	54500	55500	55700	53900	12703	693522900	00	0.00	N	5	-1000
185	20240510	55500	54900	55800	54300	28070	1546744100	00	0.00	N	2	100
186	20240509	55400	54900	56000	54400	38764	2145046300	00	0.00	N	2	500
187	20240508	54900	54000	55100	53800	42477	2315186800	00	0.00	N	2	2100
188	20240507	52800	53500	53700	52000	30356	1598489100	00	0.00	N	5	-500
189	20240503	53300	53100	54100	53100	13074	702437000	00	0.00	N	5	-400
190	20240502	53700	54100	54800	52800	20378	1097780200	00	0.00	N	5	-1000
191	20240430	54700	54000	55100	53600	20557	1119498300	00	0.00	N	2	400
192	20240429	54300	54000	54300	53200	11914	642260300	00	0.00	N	2	100
193	20240426	54200	53200	55000	52600	29096	1580775400	00	0.00	N	2	700
194	20240425	53500	51500	54800	50400	49938	2664686000	00	0.00	N	2	2000
195	20240424	51500	51700	53100	49750	123426	6352408900	00	0.00	N	5	-3300
196	20240423	54800	57100	57600	54700	7355	408148900	00	0.00	N	5	-2200
197	20240422	57000	56200	57900	55900	9036	515084600	00	0.00	N	2	1200
198	20240419	55800	58000	58000	55000	18662	1050910200	00	0.00	N	5	-3200
199	20240418	59000	59900	60100	58500	132304	7843195600	00	0.00	N	5	-1000
200	20240417	60000	60100	60700	60000	110533	6668966400	00	0.00	N	5	-100
201	20240416	60100	60100	60400	59900	100243	6017162400	00	0.00	N	3	0
202	20240415	60100	59800	60200	59700	91742	5502898300	00	0.00	N	2	200
203	20240412	59900	60100	60100	59600	72766	4358444400	00	0.00	N	5	-200
204	20240411	60100	60000	60200	59800	74032	4440917500	00	0.00	N	2	100
205	20240409	60000	59900	60100	59700	84954	5089149300	00	0.00	N	2	100
206	20240408	59900	59900	60400	59700	89605	5370047200	00	0.00	N	3	0
207	20240405	59900	59600	60300	59400	110664	6627977400	00	0.00	N	5	-200
208	20240404	60100	61300	61900	59500	166594	10023076100	00	0.00	N	5	-800
209	20240403	60900	60500	62000	59100	681720	41425735400	00	0.00	N	2	7400
210	20240402	53500	51900	53500	51200	34658	1817536800	00	0.00	N	2	1900
211	20240401	51600	51600	52200	50700	19095	983922600	00	0.00	N	2	600
212	20240329	51000	52400	52600	50400	33928	1753295300	00	0.00	N	5	-1200
213	20240328	52200	51400	52400	51400	34184	1772015000	00	0.00	N	2	1400
214	20240327	50800	51400	51500	50700	12599	642516600	00	0.00	N	2	100
215	20240326	50700	50600	51300	50600	5990	304406200	00	0.00	N	2	100
216	20240325	50600	51400	52400	50100	22235	1139344100	00	0.00	N	5	-700
217	20240322	51300	51300	51400	50500	12080	614676900	00	0.00	N	2	100
218	20240321	51200	51400	51700	50000	18883	964868600	00	0.00	N	5	-400
219	20240320	51600	50700	51800	50700	37370	1915275800	00	0.00	N	2	900
220	20240319	50700	49500	50800	49300	44545	2237890750	00	0.00	N	2	1500
221	20240318	49200	49600	49600	49150	16122	795522000	00	0.00	N	5	-450
222	20240315	49650	49300	50200	48900	25158	1244763300	00	0.00	N	2	350
223	20240314	49300	48400	49800	48350	32090	1579633050	00	0.00	N	2	450
224	20240313	48850	48950	48950	48000	12249	593913100	00	0.00	N	2	400
225	20240312	48450	46350	49200	46250	32066	1546183700	00	0.00	N	2	2150
226	20240311	46300	47150	47600	46150	10682	498561850	00	0.00	N	5	-1350
227	20240308	47650	47550	48100	47100	17938	853778200	00	0.00	N	2	100
228	20240307	47550	47300	47550	46900	7159	338722900	00	0.00	N	2	150
229	20240306	47400	47000	47400	46800	7174	337947450	00	0.00	N	2	300
230	20240305	47100	46950	47650	46950	4483	212375050	00	0.00	N	2	150
231	20240304	46950	47400	47400	46450	20270	952931100	00	0.00	N	2	100
232	20240229	46850	46500	47900	46350	24158	1145073450	00	0.00	N	2	500
233	20240228	46350	46600	46900	45800	6225	288723800	00	0.00	N	2	200
234	20240227	46150	46700	47100	46000	5419	251352950	00	0.00	N	5	-100
235	20240226	46250	47800	47900	46250	25428	1201747350	00	0.00	N	5	-1250
236	20240223	47500	46800	47600	46050	21660	1025505050	00	0.00	N	2	1350
237	20240222	46150	46850	46850	45800	8499	392407350	00	0.00	N	5	-700
238	20240221	46850	46400	46900	46050	14444	673945700	00	0.00	N	2	450
239	20240220	46400	46400	47150	46000	11547	534529200	00	0.00	N	5	-250
240	20240219	46650	45000	46950	45000	27104	1252918300	00	0.00	N	2	1650
241	20240216	45000	43900	45050	43850	14006	624324450	00	0.00	N	2	1050
242	20240215	43950	45500	45500	43400	60613	2657745500	00	0.00	N	5	-1200
243	20240214	45150	45700	45950	45000	10690	485744450	00	0.00	N	5	-550
244	20240213	45700	46550	46900	45350	26446	1212752150	00	0.00	N	5	-750
245	20240208	46450	46700	47400	46200	12767	596403100	00	0.00	N	5	-450
246	20240207	46900	46650	47600	45550	17903	834166600	00	0.00	N	5	-150
247	20240206	47050	47750	48400	46300	26248	1243427800	00	0.00	N	5	-1250
248	20240205	48300	47900	48700	46550	27306	1301852750	00	0.00	N	2	50
249	20240202	48250	47600	48800	46100	54334	2595998550	00	0.00	N	2	650
250	20240201	47600	44600	47650	44400	63767	2984694300	00	0.00	N	2	3000
251	20240131	44600	44350	45000	43700	26383	1174013050	00	0.00	N	2	250
252	20240130	44350	44200	44900	41800	71336	3162568750	00	0.00	N	2	150
253	20240129	44200	41650	44600	41450	87311	3814585850	00	0.00	N	2	2800
254	20240126	41400	41500	41700	41250	6821	282862100	00	0.00	N	5	-100
255	20240125	41500	41000	41650	40650	16613	686033150	00	0.00	N	2	700
256	20240124	40800	41300	41450	40800	22106	907517900	00	0.00	N	5	-500
257	20240123	41300	42750	42750	41200	29908	1246356950	00	0.00	N	5	-1700
258	20240122	43000	42650	45350	42350	179354	7827314950	00	0.00	N	2	2150
259	20240119	40850	40300	40900	40300	6692	271629800	00	0.00	N	2	450
260	20240118	40400	40600	40750	40350	3828	155120900	00	0.00	N	5	-200
261	20240117	40600	41200	41200	40350	6742	273819100	00	0.00	N	5	-400
262	20240116	41000	41500	41500	40900	6682	275090950	00	0.00	N	5	-250
263	20240115	41250	41500	41850	41200	10640	441060400	00	0.00	N	5	-250
264	20240112	41500	41900	42050	41050	20214	838375000	00	0.00	N	5	-400
265	20240111	41900	42250	42250	41800	5817	243958900	00	0.00	N	5	-100
266	20240110	42000	42450	42450	42000	16815	708237250	00	0.00	N	5	-300
267	20240109	42300	43000	43400	42250	13028	554715150	00	0.00	N	5	-700
268	20240108	43000	42500	43350	42500	15905	685136700	00	0.00	N	3	0
269	20240105	43000	42450	43100	42200	20353	872926550	00	0.00	N	2	550
270	20240104	42450	42350	42750	42150	7658	325676650	00	0.00	N	2	50
271	20240103	42400	42700	42700	42000	22638	957792000	00	0.00	N	5	-300
272	20240102	42700	43400	43400	42650	16692	714149300	00	0.00	N	5	-350
273	20231228	43050	43100	43200	42900	17703	761107550	00	0.00	N	2	150
274	20231227	42900	44400	44400	42900	42979	1853844200	02	0.00	N	5	-2800
275	20231226	45700	45600	46300	45500	23040	1057671200	00	0.00	N	2	100
276	20231222	45600	44950	45700	44750	25201	1145087700	00	0.00	N	2	750
277	20231221	44850	43300	45400	43100	54329	2419184750	00	0.00	N	2	1550
278	20231220	43300	43150	43650	43050	18575	806203100	00	0.00	N	2	350
279	20231219	42950	43100	43550	42950	16443	708149300	00	0.00	N	5	-300
280	20231218	43250	43750	43800	43150	16868	730436750	00	0.00	N	5	-500
281	20231215	43750	43350	43750	42250	37206	1606307900	00	0.00	N	2	500
282	20231214	43250	44900	45700	43000	184822	8030364600	00	0.00	N	5	-1800
283	20231213	45050	45300	45450	44800	20919	941588700	00	0.00	N	5	-400
284	20231212	45450	46100	46500	45450	16738	767916650	00	0.00	N	5	-600
285	20231211	46050	45700	46050	45200	16443	752486200	00	0.00	N	2	400
286	20231208	45650	45850	45850	45250	9154	416709150	00	0.00	N	2	100
287	20231207	45550	45100	45750	44750	14242	647632600	00	0.00	N	2	150
288	20231206	45400	44600	45400	44400	19855	894457050	00	0.00	N	2	900
289	20231205	44500	43600	44600	43450	34086	1507773400	00	0.00	N	2	650
290	20231204	43850	43400	44500	43200	21611	942117550	00	0.00	N	2	500
291	20231201	43350	43100	43550	43000	8175	354417050	00	0.00	N	2	250
292	20231130	43100	43250	43550	43050	14920	644342950	00	0.00	N	5	-300
293	20231129	43400	43300	43400	42950	12238	528532900	00	0.00	N	5	-50
294	20231128	43450	43950	43950	43300	14194	616979150	00	0.00	N	5	-200
295	20231127	43650	42900	43650	42750	17442	754013350	00	0.00	N	2	800
296	20231124	42850	43150	43300	42650	22913	981322750	00	0.00	N	5	-250
297	20231123	43100	42500	43250	42400	22672	974705000	00	0.00	N	2	600
298	20231122	42500	42350	42600	42350	5471	232331250	00	0.00	N	5	-100
299	20231121	42600	42500	42800	42250	8986	383185850	00	0.00	N	2	350
300	20231120	42250	42100	42500	41950	9923	419786250	00	0.00	N	2	150
301	20231117	42100	42250	42500	41950	10708	450785900	00	0.00	N	5	-250
302	20231116	42350	42550	42650	42300	14610	619513050	00	0.00	N	5	-300
303	20231115	42650	43100	43100	42500	19417	831140900	00	0.00	N	2	100
304	20231114	42550	43200	43200	42250	11221	479251050	00	0.00	N	5	-250
305	20231113	42800	42850	42950	42300	7138	304858200	00	0.00	N	2	200
306	20231110	42600	42700	43000	42350	12764	544516000	00	0.00	N	5	-250
307	20231109	42850	42500	43550	42450	14815	637434250	00	0.00	N	2	400
308	20231108	42450	42750	42850	41900	18562	787955200	00	0.00	N	2	250
309	20231107	42200	42750	42750	41850	14312	605190300	00	0.00	N	5	-1100
310	20231106	43300	41900	43300	41900	18767	801890900	00	0.00	N	2	1500
311	20231103	41800	41750	41950	41500	11266	469501400	00	0.00	N	2	300
312	20231102	41500	41900	42200	41450	16446	684711400	00	0.00	N	5	-100
313	20231101	41600	42000	42250	41150	13974	580360800	00	0.00	N	2	100
314	20231031	41500	41750	42050	41100	15091	628106550	00	0.00	N	2	150
315	20231030	41350	41050	41500	41050	5680	234838800	00	0.00	N	5	-200
316	20231027	41550	42300	42300	41200	6083	252889350	00	0.00	N	2	50
317	20231026	41500	41650	42000	41100	14939	619163800	00	0.00	N	5	-150
318	20231025	41650	41000	41950	40900	14140	588097250	00	0.00	N	2	800
319	20231024	40850	41650	41650	40200	18499	753701700	00	0.00	N	5	-700
320	20231023	41550	42100	42100	41050	10936	452937000	00	0.00	N	2	100
321	20231020	41450	41850	42100	40900	16958	703934800	00	0.00	N	5	-250
322	20231019	41700	41950	41950	40900	28967	1193784250	00	0.00	N	5	-650
323	20231018	42350	42000	42650	42000	14668	621275800	00	0.00	N	2	150
324	20231017	42200	42200	42550	41950	10716	452103800	00	0.00	N	2	500
325	20231016	41700	41300	42150	41200	15538	647713450	00	0.00	N	2	200
326	20231013	41500	41400	42100	41050	13860	576847900	00	0.00	N	5	-650
327	20231012	42150	42250	42350	41900	12828	540358700	00	0.00	N	2	200
328	20231011	41950	41500	42150	41400	15509	648522700	00	0.00	N	2	250
329	20231010	41700	42650	43150	41250	18956	791255250	00	0.00	N	5	-300
330	20231006	42000	42400	42450	41850	8177	343619450	00	0.00	N	3	0
331	20231005	42000	41150	42250	41000	15254	640016600	00	0.00	N	2	850
332	20231004	41150	41200	41750	40350	23026	942088000	00	0.00	N	5	-650
333	20230927	41800	42000	42400	41650	8966	375592650	00	0.00	N	5	-250
334	20230926	42050	43250	43650	41850	13622	575029550	00	0.00	N	5	-1600
335	20230925	43650	43750	43900	43100	9739	424538550	00	0.00	N	5	-50
336	20230922	43700	42750	43700	42400	11239	486720600	00	0.00	N	2	850
337	20230921	42850	44800	44800	42850	24587	1067775450	00	0.00	N	5	-2350
338	20230920	45200	45000	45550	44800	6093	275662100	00	0.00	N	2	200
339	20230919	45000	44900	45600	44300	9559	431333950	00	0.00	N	5	-150
340	20230918	45150	44950	45950	44800	11961	543959700	00	0.00	N	2	200
341	20230915	44950	45950	45950	44900	16005	724074200	00	0.00	N	5	-950
342	20230914	45900	45500	45900	45000	17724	809210250	00	0.00	N	2	700
343	20230913	45200	44500	45350	44500	18701	844383450	00	0.00	N	2	400
344	20230912	44800	44500	45050	44000	19086	854618400	00	0.00	N	2	650
345	20230911	44150	43800	44350	43800	7120	314404650	00	0.00	N	2	200
346	20230908	43950	43400	44150	43400	9704	426422300	00	0.00	N	2	50
347	20230907	43900	43100	43900	42900	19444	847179950	00	0.00	N	2	450
348	20230906	43450	43050	43700	43050	18573	807068400	00	0.00	N	2	150
349	20230905	43300	43400	43900	43250	14390	627337050	00	0.00	N	5	-500
350	20230904	43800	43000	43850	42500	15775	686813000	00	0.00	N	2	300
351	20230901	43500	42950	43800	42750	19097	831509550	00	0.00	N	5	-150
352	20230831	43650	42000	43650	42000	27544	1187665250	00	0.00	N	2	1650
353	20230830	42000	42250	42400	41950	14238	600010700	00	0.00	N	2	50
354	20230829	41950	42000	42250	41700	12326	516666850	00	0.00	N	5	-150
355	20230828	42100	41100	42100	40950	17708	734788800	00	0.00	N	2	1000
356	20230825	41100	40750	41100	40500	17091	696432350	00	0.00	N	2	150
357	20230824	40950	41000	41150	40700	14760	603025950	00	0.00	N	5	-100
358	20230823	41050	41800	41800	40900	21755	896636000	00	0.00	N	5	-900
359	20230822	41950	41800	42100	41600	9543	399298600	00	0.00	N	5	-150
360	20230821	42100	41950	42250	41650	12778	535247250	00	0.00	N	2	200
361	20230818	41900	42250	42400	41650	17965	752125300	00	0.00	N	5	-800
362	20230817	42700	43250	43250	42450	20010	853607150	00	0.00	N	5	-550
363	20230816	43250	44000	44000	43000	21961	953415900	00	0.00	N	5	-750
364	20230814	44000	43100	44000	43100	26277	1146725450	00	0.00	N	2	900
365	20230811	43100	42450	43400	42450	12824	550632500	00	0.00	N	3	0
366	20230810	43100	42200	43250	42150	31730	1357125300	00	0.00	N	2	700
367	20230809	42400	42900	42900	42200	16534	699957700	00	0.00	N	5	-500
368	20230808	42900	43400	43800	42150	16997	727499250	00	0.00	N	5	-100
369	20230807	43000	42850	43550	42550	7933	342233400	00	0.00	N	2	100
370	20230804	42900	42150	43200	42050	15758	672453000	00	0.00	N	2	650
371	20230803	42250	42800	43100	41800	21832	923230000	00	0.00	N	5	-300
372	20230802	42550	42550	42950	42400	12541	534804750	00	0.00	N	5	-350
373	20230801	42900	41950	43100	41850	15471	659259800	00	0.00	N	2	400
374	20230731	42500	41700	42700	41550	18514	782975600	00	0.00	N	2	1050
375	20230728	41450	41850	42350	41300	12785	532127450	00	0.00	N	5	-850
376	20230727	42300	40450	42600	40450	22933	962903750	00	0.00	N	2	1350
377	20230726	40950	41000	41300	40100	24516	994358900	00	0.00	N	5	-550
378	20230725	41500	41900	41900	40800	20322	838122350	00	0.00	N	5	-400
379	20230724	41900	43750	43850	40600	67676	2836694950	00	0.00	N	5	-1850
380	20230721	43750	43900	44000	43100	40756	1768539350	00	0.00	N	3	0
381	20230720	43750	43750	44450	43400	41287	1811317150	00	0.00	N	5	-50
382	20230719	43800	44350	44750	43800	14948	657412350	00	0.00	N	5	-650
383	20230718	44450	45850	45950	44200	18005	804308250	00	0.00	N	5	-1250
384	20230717	45700	45750	46200	45550	7500	343414000	00	0.00	N	5	-500
385	20230714	46200	45450	46350	45400	9000	414679000	00	0.00	N	2	650
386	20230713	45550	44800	46000	44800	12763	581519750	00	0.00	N	2	800
387	20230712	44750	44800	45350	44550	4579	205580050	00	0.00	N	5	-50
388	20230711	44800	45150	45150	44300	5262	235603250	00	0.00	N	5	-50
389	20230710	44850	44050	45050	44000	7913	352340150	00	0.00	N	2	900
390	20230707	43950	44700	44900	43750	18210	802038700	00	0.00	N	5	-950
391	20230706	44900	44900	44950	44300	20781	925439350	00	0.00	N	5	-100
392	20230705	45000	45250	45450	44950	11069	498655450	00	0.00	N	5	-300
393	20230704	45300	46050	46050	45300	7533	342848100	00	0.00	N	5	-750
394	20230703	46050	45550	46500	45450	10779	496106050	00	0.00	N	2	250
395	20230630	45800	45600	46100	45200	8007	365329000	00	0.00	N	2	500
396	20230629	45300	45750	46300	45300	6678	304713350	00	0.00	N	5	-750
397	20230628	46050	45750	46200	45600	7689	352171050	00	0.00	N	3	0
398	20230627	46050	45500	46100	45450	4369	200001600	00	0.00	N	2	400
399	20230626	45650	45600	46050	45500	3321	152202150	00	0.00	N	2	50
400	20230623	45600	46550	46750	45350	13878	635907250	00	0.00	N	5	-1250
401	20230622	46850	47100	47100	46300	8425	392425650	00	0.00	N	5	-300
402	20230621	47150	47200	47200	46350	6575	306822600	00	0.00	N	2	350
403	20230620	46800	46800	47300	46800	3470	163035500	00	0.00	N	5	-150
404	20230619	46950	47150	47250	46700	5528	259486350	00	0.00	N	2	100
405	20230616	46850	47750	48600	46850	11900	563994150	00	0.00	N	5	-900
406	20230615	47750	47750	48300	47700	8889	426215600	00	0.00	N	5	-400
407	20230614	48150	47850	48150	47550	10408	498421750	00	0.00	N	2	150
408	20230613	48000	47650	48150	47350	12223	585269050	00	0.00	N	2	350
409	20230612	47650	47950	48000	47200	9004	427949900	00	0.00	N	5	-350
410	20230609	48000	48400	48550	47550	18633	894170950	00	0.00	N	5	-650
411	20230608	48650	46800	48650	46500	37174	1782516950	00	0.00	N	2	1850
412	20230607	46800	46550	47500	46550	7793	367216000	00	0.00	N	2	250
413	20230605	46550	46850	47050	46500	8928	417443750	00	0.00	N	3	0
414	20230602	46550	46300	46750	46100	8797	408881050	00	0.00	N	2	300
415	20230601	46250	46350	46900	46200	8179	379741450	00	0.00	N	5	-250
416	20230531	46500	47500	48400	46450	23655	1110242150	00	0.00	N	5	-1150
417	20230530	47650	48450	48450	47550	13557	648777500	00	0.00	N	5	-650
418	20230526	48300	48500	48500	48050	7708	371469600	00	0.00	N	5	-400
419	20230525	48700	48650	49800	48450	12189	593698050	00	0.00	N	5	-350
420	20230524	49050	49500	49500	49050	5633	277006450	00	0.00	N	5	-650
421	20230523	49700	50000	50300	49350	10138	503265050	00	0.00	N	5	-600
422	20230522	50300	49500	50700	49300	9493	476501750	00	0.00	N	2	1000
423	20230519	49300	48900	49600	48900	8761	431222350	00	0.00	N	2	400
424	20230518	48900	48900	49450	48850	7616	373565000	00	0.00	N	5	-150
425	20230517	49050	48900	49300	48850	5672	278462250	00	0.00	N	5	-350
426	20230516	49400	49150	50000	49100	4591	226766150	00	0.00	N	5	-600
427	20230515	50000	49500	50100	48800	10579	523259850	00	0.00	N	5	-300
428	20230512	50300	49700	50800	49500	7431	374355900	00	0.00	N	5	-500
429	20230511	50800	50800	51400	50300	11550	587257700	00	0.00	N	3	0
430	20230510	50800	50900	51000	49950	8627	434518600	00	0.00	N	2	400
431	20230509	50400	48950	51300	48700	23914	1211986500	00	0.00	N	2	1250
432	20230508	49150	47550	49600	47400	11910	580076400	00	0.00	N	2	1450
433	20230504	47700	48000	48150	47500	9558	456333900	00	0.00	N	5	-350
434	20230503	48050	48850	49250	48050	17123	829897600	00	0.00	N	5	-1000
435	20230502	49050	48050	49500	48000	7311	357162650	00	0.00	N	2	850
436	20230428	48200	47550	49000	47550	16731	807823350	00	0.00	N	2	300
437	20230427	47900	47750	48500	47000	12223	581388000	00	0.00	N	2	150
438	20230426	47750	48000	48750	47700	6600	316514950	00	0.00	N	5	-250
439	20230425	48000	48400	48500	47950	9569	460660750	00	0.00	N	5	-50
440	20230424	48050	48150	48500	48050	4631	223628350	00	0.00	N	5	-100
441	20230421	48150	48000	48450	48000	7362	355349700	00	0.00	N	5	-200
442	20230420	48350	48350	48600	48000	13971	672982900	00	0.00	N	2	50
443	20230419	48300	48300	48900	48250	7259	352086250	00	0.00	N	2	50
444	20230418	48250	48300	48950	48100	17516	845955744	00	0.00	N	5	-300
445	20230417	48550	48650	49000	48350	9173	445995700	00	0.00	N	5	-100
446	20230414	48650	48700	49150	48500	13368	651698900	00	0.00	N	5	-250
447	20230413	48900	48100	48900	48100	9344	454083450	00	0.00	N	2	800
448	20230412	48100	48050	48600	47950	12358	596049300	00	0.00	N	5	-200
449	20230411	48300	48150	48600	47750	9809	473141000	00	0.00	N	5	-50
450	20230410	48350	48500	49150	48000	8844	428788050	00	0.00	N	5	-450
451	20230407	48800	49000	49400	48650	5864	287094000	00	0.00	N	5	-550
452	20230406	49350	49600	49600	48700	9224	454077250	00	0.00	N	5	-250
453	20230405	49600	49650	50000	49400	7160	356823250	00	0.00	N	2	250
454	20230404	49350	49150	49450	48600	6907	338605750	00	0.00	N	2	600
455	20230403	48750	48150	49150	48150	5786	281783350	00	0.00	N	2	250
456	20230331	48500	48800	49850	48500	17975	881323350	00	0.00	N	5	-350
457	20230330	48850	48100	49300	48100	12695	618827350	00	0.00	N	2	600
458	20230329	48250	49100	49250	48150	14896	722655150	00	0.00	N	5	-550
459	20230328	48800	47700	49000	47700	14118	682614400	00	0.00	N	5	-100
460	20230327	48900	48700	49200	48350	7036	343183000	00	0.00	N	2	200
461	20230324	48700	48850	49450	48500	7491	365537850	00	0.00	N	5	-750
462	20230323	49450	48800	49900	47900	12094	595237850	00	0.00	N	2	1300
463	20230322	48150	48750	49200	48100	9180	443669100	00	0.00	N	5	-500
464	20230321	48650	48700	49450	48450	18341	895163250	00	0.00	N	2	50
465	20230320	48600	48550	49150	48550	5405	264054200	00	0.00	N	2	50
466	20230317	48550	49400	50100	48550	30173	1475443000	00	0.00	N	5	-850
467	20230316	49400	49050	49600	48850	6518	320334200	00	0.00	N	5	-700
468	20230315	50100	49150	50100	48550	7656	378689300	00	0.00	N	2	950
469	20230314	49150	49550	49700	49050	7925	390476900	00	0.00	N	5	-1150
470	20230313	50300	50100	50300	49100	10440	518868500	00	0.00	N	2	650
471	20230310	49650	50400	50800	49250	11041	547634700	00	0.00	N	5	-1050
472	20230309	50700	49800	50700	49550	14773	742562350	00	0.00	N	2	1100
473	20230308	49600	49800	50100	49500	10567	525496900	00	0.00	N	5	-900
474	20230307	50500	50000	51100	49650	7546	380423750	00	0.00	N	2	400
475	20230306	50100	50900	50900	49950	12248	616621950	00	0.00	N	5	-400
476	20230303	50500	50300	50700	49450	11310	565345250	00	0.00	N	2	300
477	20230302	50200	51100	51400	50200	19866	1004630200	00	0.00	N	5	-1300
478	20230228	51500	51700	52300	51100	15073	777152400	00	0.00	N	5	-300
479	20230227	51800	51700	52700	51100	11605	600915500	00	0.00	N	5	-700
480	20230224	52500	52300	52700	52000	9295	486030600	00	0.00	N	5	-200
481	20230223	52700	52700	53400	52400	7649	404537200	00	0.00	N	3	0
482	20230222	52700	53700	53700	52100	15589	820486500	00	0.00	N	5	-700
483	20230221	53400	53400	54000	52900	11124	594853700	00	0.00	N	5	-500
484	20230220	53900	52600	54300	52200	9285	497037400	00	0.00	N	2	1100
485	20230217	52800	53500	53800	52600	9792	520447400	00	0.00	N	5	-700
486	20230216	53500	51800	54000	51800	17628	938234900	00	0.00	N	2	1800
487	20230215	51700	53300	53800	51700	13469	706165600	00	0.00	N	5	-1700
488	20230214	53400	53600	54100	52900	17775	950784700	00	0.00	N	5	-200
489	20230213	53600	52900	53600	52000	12842	677707400	00	0.00	N	2	300
490	20230210	53300	53600	54300	53200	8649	463027200	00	0.00	N	5	-700
491	20230209	54000	54000	55700	53700	10921	595893700	00	0.00	N	5	-600
492	20230208	54600	54600	54700	53600	12816	694830300	00	0.00	N	5	-600
493	20230207	55200	54600	55700	54500	9410	517454900	00	0.00	N	2	100
494	20230206	55100	56000	56300	54700	15920	881408100	00	0.00	N	5	-1200
495	20230203	56300	54800	56400	54300	10226	569553100	00	0.00	N	2	1400
496	20230202	54900	56000	56600	54900	10860	601866100	00	0.00	N	5	-1200
497	20230201	56100	55100	56900	55100	17393	976350800	00	0.00	N	2	100
498	20230131	56000	54400	56400	54200	19192	1064169800	00	0.00	N	2	1900
499	20230130	54100	54100	55000	54100	7423	404299600	00	0.00	N	5	-400
500	20230127	54500	54400	55500	54200	10649	582195400	00	0.00	N	5	-400
501	20230126	54900	55700	55700	54700	8535	470482200	00	0.00	N	5	-800
502	20230125	55700	54700	56100	54700	10813	599133800	00	0.00	N	2	700
503	20230120	55000	54400	55600	54300	11080	609498800	00	0.00	N	3	0
504	20230119	55000	54100	55500	53900	8611	472875000	00	0.00	N	2	100
505	20230118	54900	54500	55300	53600	6504	355211700	00	0.00	N	2	900
506	20230117	54000	54600	55000	53800	6261	339749100	00	0.00	N	5	-1100
507	20230116	55100	54600	55600	54100	8996	495336200	00	0.00	N	2	300
508	20230113	54800	55000	56000	54600	7695	424444900	00	0.00	N	2	300
509	20230112	54500	54500	55100	53700	7078	385377800	00	0.00	N	2	300
510	20230111	54200	55300	55900	54000	24552	1346077300	00	0.00	N	5	-1700
511	20230110	55900	55100	56000	54500	9178	509142100	00	0.00	N	2	800
512	20230109	55100	52600	55500	52500	14639	796953000	00	0.00	N	2	2600
513	20230106	52500	51500	53300	51500	12014	631381000	00	0.00	N	3	0
514	20230105	52500	52000	53000	52000	12551	658530000	00	0.00	N	2	500
515	20230104	52000	50500	53000	50500	14968	778611000	00	0.00	N	2	1000
516	20230103	51000	51800	52100	50500	16348	840825900	00	0.00	N	5	-400
517	20230102	51400	53600	53700	51300	15851	825496000	00	0.00	N	5	-2500
518	20221229	53900	55000	55400	53600	23327	1271279100	00	0.00	N	5	-1400
519	20221228	55300	56900	57400	55100	24764	1390581100	02	0.00	N	5	-3800
520	20221227	59100	58800	60000	57700	32861	1937543700	00	0.00	N	2	700
521	20221226	58400	57100	58700	57100	24667	1436235000	00	0.00	N	2	1300
522	20221223	57100	57100	58300	57100	26972	1556869300	00	0.00	N	5	-400
523	20221222	57500	55700	58200	55700	40924	2347661400	00	0.00	N	2	1700
524	20221221	55800	54900	55900	54400	28082	1559621700	00	0.00	N	2	1900
525	20221220	53900	53100	54800	53100	22132	1204765100	00	0.00	N	2	600
526	20221219	53300	52500	54300	52500	9925	533286700	00	0.00	N	2	200
527	20221216	53100	53800	54100	53000	16776	895461100	00	0.00	N	5	-800
528	20221215	53900	54600	55800	53900	15622	853919800	00	0.00	N	5	-1600
529	20221214	55500	55300	55500	54400	15152	836502100	00	0.00	N	2	300
530	20221213	55200	53400	55200	53400	17146	937765500	00	0.00	N	2	1600
531	20221212	53600	53100	54500	52400	16204	873196100	00	0.00	N	2	500
532	20221209	53100	53600	53600	52400	13900	736533300	00	0.00	N	2	100
533	20221208	53000	53100	53600	52300	24787	1316930600	00	0.00	N	5	-100
534	20221207	53100	51400	53700	50600	36500	1933624100	00	0.00	N	2	2100
535	20221206	51000	51100	51600	50300	12422	637073900	00	0.00	N	3	0
536	20221205	51000	50400	51300	50000	8455	429711100	00	0.00	N	2	800
537	20221202	50200	50300	51200	50000	9782	495302400	00	0.00	N	5	-400
538	20221201	50600	49550	51000	49350	14488	732904900	00	0.00	N	2	950
539	20221130	49650	48800	50200	48650	18609	927113900	00	0.00	N	2	450
540	20221129	49200	49850	49850	48750	9941	487897750	00	0.00	N	5	-300
541	20221128	49500	49250	50100	48550	6857	337376450	00	0.00	N	2	150
542	20221125	49350	49750	50300	49200	8085	401656150	00	0.00	N	2	50
543	20221124	49300	50300	50300	49250	8334	413759000	00	0.00	N	5	-600
544	20221123	49900	48500	50300	48500	10238	508368200	00	0.00	N	2	1250
545	20221122	48650	48950	48950	48350	7203	350220150	00	0.00	N	5	-100
546	20221121	48750	48750	49000	48400	8710	423481350	00	0.00	N	3	0
547	20221118	48750	49800	49800	48750	12018	590651150	00	0.00	N	5	-850
548	20221117	49600	48150	49850	48000	35578	1747331300	00	0.00	N	2	1800
549	20221116	47800	47550	48200	47550	32068	1532395100	00	0.00	N	2	250
550	20221115	47550	47850	47900	47450	10280	489883200	00	0.00	N	2	50
551	20221114	47500	48200	48200	47500	11977	571617700	00	0.00	N	5	-200
552	20221111	47700	47400	48250	47350	11961	571956700	00	0.00	N	2	900
553	20221110	46800	47000	47350	46500	24741	1157030650	00	0.00	N	5	-200
554	20221109	47000	47050	47650	46750	13623	641778500	00	0.00	N	5	-50
555	20221108	47050	45850	47300	45600	31067	1449338900	00	0.00	N	2	1850
556	20221107	45200	45000	45550	44700	15563	705021300	00	0.00	N	2	200
557	20221104	45000	44950	45000	44350	13615	608113450	00	0.00	N	2	350
558	20221103	44650	44750	45050	44400	18706	836190750	00	0.00	N	5	-550
559	20221102	45200	44650	45250	44600	12453	560451800	00	0.00	N	3	0
560	20221101	45200	44750	45450	44700	8096	365674950	00	0.00	N	2	400
561	20221031	44800	44950	45300	44600	11698	526567600	00	0.00	N	5	-200
562	20221028	45000	45000	45350	44700	21692	975568150	00	0.00	N	2	100
563	20221027	44900	44850	45300	44700	10756	483324950	00	0.00	N	2	450
564	20221026	44450	44700	44850	44300	10440	464588850	00	0.00	N	5	-250
565	20221025	44700	44950	44950	44450	6911	308486600	00	0.00	N	3	0
566	20221024	44700	44900	45200	44500	11398	511311700	00	0.00	N	2	150
567	20221021	44550	44500	44650	44000	13121	581675950	00	0.00	N	5	-50
568	20221020	44600	44650	44950	44550	11007	492025600	00	0.00	N	5	-400
569	20221019	45000	44850	46350	44850	19000	861885050	00	0.00	N	5	-200
570	20221018	45200	45000	45350	44600	13614	613244850	00	0.00	N	2	400
571	20221017	44800	44900	44900	44200	8470	376636750	00	0.00	N	5	-100
572	20221014	44900	44500	45350	44400	9204	413431850	00	0.00	N	2	650
573	20221013	44250	45000	45300	44250	14040	626053600	00	0.00	N	5	-1250
574	20221012	45500	45050	45500	44550	6507	293676250	00	0.00	N	3	0
575	20221011	45500	46500	46950	45300	12339	563784350	00	0.00	N	5	-1300
576	20221007	46800	46800	47100	46450	15007	701541800	00	0.00	N	5	-300
577	20221006	47100	47100	47500	46900	6986	329937650	00	0.00	N	5	-50
578	20221005	47150	48000	48000	47000	11395	540470000	00	0.00	N	5	-800
579	20221004	47950	47450	48650	47450	6034	290000300	00	0.00	N	2	300
580	20220930	47650	48600	48850	46700	12334	593061300	00	0.00	N	5	-400
581	20220929	48050	48500	48900	48050	8142	393114000	00	0.00	N	5	-850
582	20220928	48900	47750	48900	46600	14356	683182700	00	0.00	N	2	250
583	20220927	48650	49050	49050	47600	7755	374725700	00	0.00	N	2	50
584	20220926	48600	48800	49000	48200	9745	474295400	00	0.00	N	5	-200
585	20220923	48800	49550	49750	48700	5740	280478900	00	0.00	N	5	-500
586	20220922	49300	49300	49900	48650	14345	704622950	00	0.00	N	5	-500
587	20220921	49800	48800	50400	48800	9274	460919950	00	0.00	N	2	550
588	20220920	49250	50000	50100	49200	4093	202530150	00	0.00	N	2	50
589	20220919	49200	49600	49750	49050	5355	263859000	00	0.00	N	5	-400
590	20220916	49600	48950	49650	48900	10267	506575450	00	0.00	N	2	250
591	20220915	49350	49350	49650	49150	7509	370595150	00	0.00	N	5	-200
592	20220914	49550	48600	49600	48600	9266	455836800	00	0.00	N	5	-400
593	20220913	49950	50100	50400	49900	9326	467118450	00	0.00	N	2	200
594	20220908	49750	49000	50200	49000	12667	627029050	00	0.00	N	2	700
595	20220907	49050	49200	49250	48600	10304	503900350	00	0.00	N	5	-350
596	20220906	49400	49600	49950	49300	8030	398010150	00	0.00	N	5	-50
597	20220905	49450	49450	49850	49300	4861	240405800	00	0.00	N	3	0
598	20220902	49450	49350	49750	49000	9043	446774700	00	0.00	N	2	150
599	20220901	49300	49700	49800	49300	12170	602460350	00	0.00	N	5	-650
600	20220831	49950	49750	50400	49650	7833	392015850	00	0.00	N	3	0
601	20220830	49950	49900	50300	49850	4285	214467600	00	0.00	N	2	100
602	20220829	49850	50200	50400	49800	14101	704008100	00	0.00	N	5	-850
603	20220826	50700	50300	51100	50300	7388	374505600	00	0.00	N	2	400
604	20220825	50300	50400	50600	50200	15810	795560200	00	0.00	N	2	200
605	20220824	50100	50300	50700	49950	14713	738117700	00	0.00	N	5	-200
606	20220823	50300	50700	51000	50300	20746	1049670782	00	0.00	N	5	-300
607	20220822	50600	51100	51300	50500	8850	449937100	00	0.00	N	5	-1100
608	20220819	51700	51400	52000	51100	6445	331829800	00	0.00	N	2	100
609	20220818	51600	51800	52200	51200	11938	617736500	00	0.00	N	5	-200
610	20220817	51800	52400	52600	51700	8357	435223500	00	0.00	N	5	-200
611	20220816	52000	52000	52500	51900	11740	612983800	00	0.00	N	2	200
612	20220812	51800	51500	52100	51300	7248	375213600	00	0.00	N	3	0
613	20220811	51800	51100	51800	51100	10699	551659100	00	0.00	N	2	900
614	20220810	50900	51300	51300	50500	10689	542159600	00	0.00	N	5	-100
615	20220809	51000	50800	51200	50500	8818	448536100	00	0.00	N	2	300
616	20220808	50700	50700	51100	50400	10537	533745200	00	0.00	N	5	-500
617	20220805	51200	50900	51500	50900	7012	359366500	00	0.00	N	2	100
618	20220804	51100	51300	51300	50700	7661	390972800	00	0.00	N	2	300
619	20220803	50800	50700	51000	50200	10070	510390300	00	0.00	N	2	200
620	20220802	50600	51500	51500	50500	17960	911363600	00	0.00	N	5	-1100
621	20220801	51700	51800	52400	51700	6266	325474000	00	0.00	N	5	-600
622	20220729	52300	51800	52800	51800	8316	434933500	00	0.00	N	2	500
623	20220728	51800	51800	52700	51800	6515	339442400	00	0.00	N	2	200
624	20220727	51600	52000	52100	51400	4739	245504500	00	0.00	N	5	-100
625	20220726	51700	52100	52200	51500	4432	229335600	00	0.00	N	5	-200
626	20220725	51900	51600	52400	51400	10256	531787100	00	0.00	N	2	300
627	20220722	51600	51800	52500	51600	5721	296715800	00	0.00	N	5	-800
628	20220721	52400	51300	52800	51200	12086	631790700	00	0.00	N	2	600
629	20220720	51800	50800	51800	50800	11227	576061400	00	0.00	N	2	1200
630	20220719	50600	51000	51000	50400	4184	211832000	00	0.00	N	5	-100
631	20220718	50700	51000	51200	50500	6450	328146900	00	0.00	N	3	0
632	20220715	50700	50000	51000	49550	14933	753238100	00	0.00	N	2	700
633	20220714	50000	50100	50700	50000	9315	467878400	00	0.00	N	5	-600
634	20220713	50600	50200	50900	49850	8470	427686000	00	0.00	N	2	600
635	20220712	50000	50600	50600	49800	10842	542419750	00	0.00	N	5	-700
636	20220711	50700	51100	51700	50500	9717	494843200	00	0.00	N	3	0
637	20220708	50700	50600	51300	50500	10850	552469300	00	0.00	N	3	0
638	20220707	50700	50000	50800	49900	11713	590788500	00	0.00	N	2	800
639	20220706	49900	51300	51300	49900	26670	1341118550	00	0.00	N	5	-1800
640	20220705	51700	50900	51700	50600	9756	499971100	00	0.00	N	2	800
641	20220704	50900	50100	50900	49850	15250	770227550	00	0.00	N	2	300
642	20220701	50600	50800	51100	50100	16207	818832000	00	0.00	N	3	0
643	20220630	50600	51000	51000	50500	13037	660586100	00	0.00	N	5	-200
644	20220629	50800	51900	52000	50600	23814	1213667100	00	0.00	N	5	-1500
645	20220628	52300	52500	52500	51800	8125	423395100	00	0.00	N	5	-300
646	20220627	52600	52100	52800	51300	12019	627203000	00	0.00	N	2	600
647	20220624	52000	50500	53300	50400	22158	1146944200	00	0.00	N	2	1000
648	20220623	51000	50400	51400	50100	19478	989440000	00	0.00	N	2	500
649	20220622	50500	52100	52100	50500	25434	1301594000	00	0.00	N	5	-1700
650	20220621	52200	51500	52300	51400	15064	782096600	00	0.00	N	2	100
651	20220620	52100	53300	53300	51000	22178	1146773200	00	0.00	N	5	-900
652	20220617	53000	53200	53400	52100	19680	1041877200	00	0.00	N	5	-900
653	20220616	53900	54800	55200	53900	20024	1090755100	00	0.00	N	5	-700
654	20220615	54600	55500	55500	54300	21052	1154069100	00	0.00	N	5	-700
655	20220614	55300	56100	56100	55100	22203	1232034800	00	0.00	N	5	-900
656	20220613	56200	56900	57700	56100	13888	784864400	00	0.00	N	5	-1600
657	20220610	57800	58100	58500	57400	26930	1560920200	00	0.00	N	5	-800
658	20220609	58600	58600	58800	57500	35768	2076710800	00	0.00	N	5	-300
659	20220608	58900	59100	59800	58600	7917	468894000	00	0.00	N	5	-200
660	20220607	59100	60500	60500	59100	14066	837434100	00	0.00	N	5	-1400
661	20220603	60500	60000	60500	59600	18577	1118681600	00	0.00	N	2	1000
662	20220602	59500	59000	60000	58500	23474	1396753500	00	0.00	N	2	500
663	20220531	59000	59000	60000	58900	24152	1438084600	00	0.00	N	5	-600
664	20220530	59600	58600	59600	58200	14421	850149400	00	0.00	N	2	1500
665	20220527	58100	58000	58400	57500	10826	628727800	00	0.00	N	2	600
666	20220526	57500	56600	57900	56600	21306	1226820700	00	0.00	N	2	500
667	20220525	57000	56900	57300	56300	12532	713841400	00	0.00	N	2	700
668	20220524	56300	56900	57100	56200	8605	486722900	00	0.00	N	5	-800
669	20220523	57100	57100	57300	56400	8605	490472800	00	0.00	N	2	400
670	20220520	56700	55900	57000	55900	9919	561764200	00	0.00	N	2	600
671	20220519	56100	56200	56300	55700	13939	780265500	00	0.00	N	5	-800
672	20220518	56900	57300	57700	56600	17844	1015182600	00	0.00	N	5	-200
673	20220517	57100	57200	57600	57000	16311	934091000	00	0.00	N	5	-100
674	20220516	57200	58000	58000	57000	11116	636194000	00	0.00	N	5	-300