KissMeData/285490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250515	17050	17610	17770	17030	112051	1928925670	00	0.00	N	5	-570
3	20250514	17620	17420	17720	17400	84059	1477107000	00	0.00	N	2	290
4	20250513	17330	17850	17850	17090	146393	2539021470	00	0.00	N	5	-540
5	20250512	17870	17940	18080	17110	157453	2784957230	00	0.00	N	5	-490
6	20250509	18360	18900	19000	18000	139417	2549631540	00	0.00	N	5	-480
7	20250508	18840	18650	18950	18510	77130	1444946950	00	0.00	N	2	90
8	20250507	18750	18410	18890	18110	111198	2067278065	00	0.00	N	2	520
9	20250502	18230	18740	18980	18120	146740	2696239605	00	0.00	N	5	-520
10	20250430	18750	19130	19300	18650	150841	2844311560	00	0.00	N	5	-550
11	20250429	19300	19160	19620	18780	137383	2652643030	00	0.00	N	2	140
12	20250428	19160	19960	21000	18890	398242	7826655835	00	0.00	N	5	-800
13	20250425	19960	19990	21600	19800	767151	15929912450	00	0.00	N	2	330
14	20250424	19630	20550	20600	19540	412385	8264857700	00	0.00	N	5	-1020
15	20250423	20650	22700	22950	20400	572178	12087827800	00	0.00	N	5	-1750
16	20250422	22400	24100	24950	21650	760688	17624195525	00	0.00	N	5	-1400
17	20250421	23800	22950	23800	22950	253191	5956694800	00	0.00	N	2	1300
18	20250418	22500	23750	23750	22200	227904	5164940050	00	0.00	N	5	-700
19	20250417	23200	24400	24400	23100	324073	7607158550	00	0.00	N	5	-2150
20	20250416	25350	22800	27800	22600	6394986	166171656350	00	0.00	N	2	3050
21	20250415	22300	23600	23600	22000	884753	20114677700	00	0.00	N	5	-1250
22	20250414	23550	21550	24300	21300	3330601	77563397525	00	0.00	N	2	4200
23	20250411	19350	21950	22700	19350	939480	19782611010	00	0.00	N	5	-1550
24	20250410	20900	20000	22600	19720	1570636	33759621620	00	0.00	N	2	300
25	20250409	20600	23550	25000	20400	2429192	55514752270	00	0.00	N	5	-2150
26	20250408	22750	18060	23450	17930	4150290	91858036175	00	0.00	N	2	4690
27	20250407	18060	16480	19290	15900	1161241	20795301735	00	0.00	N	2	2660
28	20250404	15400	15820	15820	14950	79289	1209766645	00	0.00	N	5	-430
29	20250403	15830	14590	16120	14330	108818	1684159540	00	0.00	N	2	690
30	20250402	15140	16530	16690	15100	112508	1757643210	00	0.00	N	5	-1360
31	20250401	16500	15900	16500	15680	150506	2423212680	00	0.00	N	2	1180
32	20250331	15320	16200	17350	15300	202644	3328256090	00	0.00	N	5	-1260
33	20250328	16580	17750	17920	16300	203969	3445909820	00	0.00	N	5	-1170
34	20250327	17750	18650	18890	17050	719530	12872852525	00	0.00	N	5	-600
35	20250326	18350	14670	18350	14310	951310	17143787955	00	0.00	N	1	4230
36	20250325	14120	14200	14560	14080	19919	284194260	00	0.00	N	5	-160
37	20250324	14280	14360	14440	14160	6950	99334520	00	0.00	N	5	-80
38	20250321	14360	14520	14790	14210	20202	291959970	00	0.00	N	5	-340
39	20250320	14700	15260	15300	14700	18845	280945125	00	0.00	N	5	-490
40	20250319	15190	15680	15680	15120	20093	306468305	00	0.00	N	5	-360
41	20250318	15550	15640	15900	15270	13913	215545875	00	0.00	N	5	-130
42	20250317	15680	15540	15800	15090	15958	248019130	00	0.00	N	2	140
43	20250314	15540	14840	15740	14840	24753	375668070	00	0.00	N	2	700
44	20250313	14840	14950	15440	14830	13446	201547970	00	0.00	N	5	-110
45	20250312	14950	15000	15400	14910	17781	267934730	00	0.00	N	5	-50
46	20250311	15000	14370	15200	14340	16579	244842395	00	0.00	N	3	0
47	20250310	15000	14920	15180	14870	9460	142055870	00	0.00	N	3	0
48	20250307	15000	15710	15990	14600	49606	747115560	00	0.00	N	5	-720
49	20250306	15720	17460	17520	15670	64488	1053822290	00	0.00	N	5	-1740
50	20250305	17460	17270	18240	17270	41442	742423305	00	0.00	N	5	-140
51	20250304	17600	16890	17730	16550	28279	490761810	00	0.00	N	2	710
52	20250228	16890	17890	17890	16830	46851	800796200	00	0.00	N	5	-1180
53	20250227	18070	18020	18360	17650	21989	394883490	00	0.00	N	2	290
54	20250226	17780	17320	17850	17130	37251	654760620	00	0.00	N	2	490
55	20250225	17290	17300	17580	17070	21669	376018500	00	0.00	N	3	0
56	20250224	17290	18280	18280	17260	44439	776352140	00	0.00	N	5	-1110
57	20250221	18400	18960	18960	18120	82667	1519381100	00	0.00	N	5	-550
58	20250220	18950	19250	19370	18380	63875	1206947020	00	0.00	N	5	-210
59	20250219	19160	19440	19440	19020	49361	946251500	00	0.00	N	5	-210
60	20250218	19370	19310	19700	19310	36740	713475950	00	0.00	N	5	-120
61	20250217	19490	19490	19620	19270	39833	775220940	00	0.00	N	2	30
62	20250214	19460	19800	20050	18750	91016	1778543270	00	0.00	N	5	-330
63	20250213	19790	19660	19990	19620	45055	892181730	00	0.00	N	2	100
64	20250212	19690	20150	20250	19670	68935	1371214340	00	0.00	N	5	-460
65	20250211	20150	20150	20200	19870	27676	554878160	00	0.00	N	2	50
66	20250210	20100	19810	20350	19810	43916	883705250	00	0.00	N	2	120
67	20250207	19980	20050	20300	19830	64954	1300869120	00	0.00	N	5	-170
68	20250206	20150	20450	20450	19710	64436	1290527450	00	0.00	N	5	-50
69	20250205	20200	19760	20450	19690	74558	1500294780	00	0.00	N	2	500
70	20250204	19700	19280	19850	19110	68889	1347186750	00	0.00	N	2	430
71	20250203	19270	19610	19980	18990	118341	2293655400	00	0.00	N	5	-30
72	20250131	19300	19080	19300	18500	40580	772385380	00	0.00	N	5	-90
73	20250124	19390	19170	19490	18720	55691	1072181980	00	0.00	N	2	270
74	20250123	19120	18150	19280	18150	142540	2694287070	00	0.00	N	2	950
75	20250122	18170	17720	18270	17660	61416	1109178530	00	0.00	N	2	390
76	20250121	17780	17450	18050	17340	45276	805874920	00	0.00	N	2	280
77	20250120	17500	17490	17650	17010	65016	1135022180	00	0.00	N	3	0
78	20250117	17500	17240	17650	16940	48538	842352810	00	0.00	N	2	300
79	20250116	17200	17300	17970	16800	90682	1567725230	00	0.00	N	2	160
80	20250115	17040	17750	17970	16870	50765	879674000	00	0.00	N	5	-1000
81	20250114	18040	17800	18190	17700	54880	986968070	00	0.00	N	2	180
82	20250113	17860	18000	18110	17510	54454	971976310	00	0.00	N	5	-110
83	20250110	17970	17690	18070	16770	81659	1449090390	00	0.00	N	2	420
84	20250109	17550	16950	17620	16770	64309	1104019800	00	0.00	N	2	600
85	20250108	16950	16030	16970	15910	78573	1300514340	00	0.00	N	2	920
86	20250107	16030	15800	16120	15750	44150	703040270	00	0.00	N	2	60
87	20250106	15970	15150	15980	14800	50668	790765970	00	0.00	N	2	970
88	20250103	15000	14560	15150	14560	42605	636684550	00	0.00	N	2	450
89	20250102	14550	14450	14680	14210	34460	499361190	00	0.00	N	5	-110
90	20241230	14660	14680	14840	14520	19202	281266690	00	0.00	N	5	-180
91	20241227	14840	15390	15390	14430	36546	541038220	02	0.00	N	5	-410
92	20241226	15250	15300	15330	14410	38702	585872810	00	0.00	N	2	20
93	20241224	15230	15500	15680	15230	43253	665049220	00	0.00	N	5	-460
94	20241223	15690	15750	15870	15140	44599	694385420	00	0.00	N	5	-200
95	20241220	15890	15700	15920	15420	56756	891449370	00	0.00	N	2	140
96	20241219	15750	15370	15800	14730	55091	855061670	00	0.00	N	2	50
97	20241218	15700	15240	15700	15120	56170	867414760	00	0.00	N	2	460
98	20241217	15240	15390	15450	15050	46029	698274970	00	0.00	N	5	-110
99	20241216	15350	15210	15400	15020	82076	1249174980	00	0.00	N	2	350
100	20241213	15000	14300	15100	14000	109444	1599854700	00	0.00	N	2	810
101	20241212	14190	14570	14570	13860	148983	2106241190	00	0.00	N	5	-610
102	20241211	14800	13100	15110	13050	514102	7324962290	00	0.00	N	2	3170
103	20241210	11630	10710	11670	10710	33886	391404390	00	0.00	N	2	920
104	20241209	10710	11700	11700	10660	38473	426024810	00	0.00	N	5	-1020
105	20241206	11730	12390	12390	11250	80181	942858640	00	0.00	N	5	-720
106	20241205	12450	12820	12900	12450	42276	532347240	00	0.00	N	5	-510
107	20241204	12960	12770	13470	12550	113059	1473879130	00	0.00	N	2	190
108	20241203	12770	12740	13100	12670	28882	372920890	00	0.00	N	2	90
109	20241202	12680	13320	13560	12660	44821	583105950	00	0.00	N	5	-720
110	20241129	13400	13760	13900	13050	66366	898133940	00	0.00	N	2	40
111	20241128	13360	13520	13620	13250	54337	729846000	00	0.00	N	5	-170
112	20241127	13530	12500	13740	12500	157820	2111341280	00	0.00	N	2	1070
113	20241126	12460	11650	12460	11650	67037	817476260	00	0.00	N	2	840
114	20241125	11620	11600	11720	11440	19587	226394110	00	0.00	N	5	-10
115	20241122	11630	11770	11920	11600	17500	205590780	00	0.00	N	5	-250
116	20241121	11880	11730	12040	11530	21169	249814130	00	0.00	N	2	240
117	20241120	11640	11620	11790	11400	29266	338684840	00	0.00	N	2	20
118	20241119	11620	11110	11840	10840	42424	484930090	00	0.00	N	2	550
119	20241118	11070	11200	11750	11000	41676	472324150	00	0.00	N	5	-330
120	20241115	11400	10850	12490	10630	391296	4484650610	00	0.00	N	2	1200
121	20241114	10200	10280	10390	10160	14283	146779690	00	0.00	N	5	-30
122	20241113	10230	10720	10920	10230	26779	281913600	00	0.00	N	5	-690
123	20241112	10920	11580	11580	10880	31750	353277290	00	0.00	N	5	-530
124	20241111	11450	11730	12120	11440	21192	245257470	00	0.00	N	5	-540
125	20241108	11990	12080	12220	11820	6585	79706160	00	0.00	N	5	-70
126	20241107	12060	12270	12380	12060	11804	143666820	00	0.00	N	5	-210
127	20241106	12270	12080	12280	11940	12525	152010790	00	0.00	N	2	210
128	20241105	12060	11870	12100	11760	4682	55841000	00	0.00	N	2	190
129	20241104	11870	11800	11940	11790	7311	86453110	00	0.00	N	2	80
130	20241101	11790	11800	11850	11690	5678	66757510	00	0.00	N	5	-10
131	20241031	11800	11830	11960	11600	4918	57931200	00	0.00	N	5	-30
132	20241030	11830	11870	12000	11820	8347	99209810	00	0.00	N	5	-40
133	20241029	11870	11890	12030	11860	5300	63227840	00	0.00	N	5	-110
134	20241028	11980	11460	11980	11460	9333	109517760	00	0.00	N	2	450
135	20241025	11530	11630	11700	11530	6117	70974680	00	0.00	N	5	-90
136	20241024	11620	11540	11660	11510	9455	109281530	00	0.00	N	5	-80
137	20241023	11700	11700	11800	11560	5964	69495440	00	0.00	N	3	0
138	20241022	11700	12020	12020	11680	7776	91575860	00	0.00	N	5	-320
139	20241021	12020	11910	12110	11740	7278	86978330	00	0.00	N	3	0
140	20241018	12020	12150	12200	11940	8262	99282050	00	0.00	N	5	-160
141	20241017	12180	12180	12290	12150	5324	65005410	00	0.00	N	5	-90
142	20241016	12270	12490	12490	12180	11805	144888200	00	0.00	N	5	-220
143	20241015	12490	12600	12660	12430	8725	109235410	00	0.00	N	5	-110
144	20241014	12600	12850	12860	12600	7737	97774240	00	0.00	N	5	-250
145	20241011	12850	13000	13100	12760	6622	85209530	00	0.00	N	5	-200
146	20241010	13050	12940	13110	12770	19159	248677440	00	0.00	N	2	240
147	20241008	12810	12830	12920	12700	4071	52051920	00	0.00	N	5	-20
148	20241007	12830	12760	12840	12600	8259	105108290	00	0.00	N	2	80
149	20241004	12750	12690	12870	12670	4911	62718470	00	0.00	N	5	-60
150	20241002	12810	12700	12870	12500	8759	110975190	00	0.00	N	5	-20
151	20240930	12830	12950	13000	11940	11447	144929350	00	0.00	N	5	-120
152	20240927	12950	13010	13110	12950	6644	86544590	00	0.00	N	5	-60
153	20240926	13010	13000	13040	12860	9590	124325940	00	0.00	N	2	140
154	20240925	12870	12840	13040	12750	15137	195437260	00	0.00	N	2	150
155	20240924	12720	12550	12770	12450	8980	113307750	00	0.00	N	2	140
156	20240923	12580	12320	12790	12320	15390	194022950	00	0.00	N	2	260
157	20240920	12320	12240	12740	12200	6852	84898080	00	0.00	N	2	80
158	20240919	12240	12250	12840	12180	9630	119383720	00	0.00	N	2	60
159	20240913	12180	12190	12500	11660	7092	86235960	00	0.00	N	5	-10
160	20240912	12190	11700	12240	11700	10584	127945510	00	0.00	N	2	500
161	20240911	11690	11530	11760	11530	9341	108909620	00	0.00	N	2	110
162	20240910	11580	11710	11840	11430	19775	228240240	00	0.00	N	5	-240
163	20240909	11820	11360	11860	11190	29203	333879280	00	0.00	N	2	60
164	20240906	11760	11960	12270	11730	32015	380483140	00	0.00	N	5	-500
165	20240905	12260	12400	12500	12060	10052	123251630	00	0.00	N	3	0
166	20240904	12260	12350	12740	12200	25281	312379520	00	0.00	N	5	-740
167	20240903	13000	13030	13120	12880	7815	101384620	00	0.00	N	2	10
168	20240902	12990	12660	13070	12590	17666	226694710	00	0.00	N	2	210
169	20240830	12780	12430	12820	12430	7100	89730430	00	0.00	N	2	230
170	20240829	12550	12700	12700	12350	14371	179847850	00	0.00	N	5	-270
171	20240828	12820	12720	13010	12400	13699	173285400	00	0.00	N	2	70
172	20240827	12750	12590	12750	12410	9019	113095140	00	0.00	N	2	160
173	20240826	12590	13190	13190	12580	18790	238882640	00	0.00	N	5	-410
174	20240823	13000	13300	13300	12730	11297	146321710	00	0.00	N	5	-110
175	20240822	13110	13460	13570	13050	13603	179482690	00	0.00	N	5	-350
176	20240821	13460	13560	13660	13370	8786	118176560	00	0.00	N	5	-100
177	20240820	13560	13200	13620	13170	12597	169016030	00	0.00	N	2	360
178	20240819	13200	13760	13970	13050	24768	333166190	00	0.00	N	5	-560
179	20240816	13760	13900	14010	13270	26290	361199000	00	0.00	N	5	-130
180	20240814	13890	13670	14000	13580	16713	230497720	00	0.00	N	2	310
181	20240813	13580	13530	13900	13200	15824	211972810	00	0.00	N	2	50
182	20240812	13530	13240	13900	13240	18419	248650470	00	0.00	N	2	320
183	20240809	13210	12800	13380	12800	22874	301049120	00	0.00	N	2	470
184	20240808	12740	12860	12950	12350	14832	188155230	00	0.00	N	5	-150
185	20240807	12890	12890	13250	12820	25390	330475730	00	0.00	N	5	-220
186	20240806	13110	11950	13280	11950	58544	747773300	00	0.00	N	2	1160
187	20240805	11950	13960	14000	11600	81050	1023358090	00	0.00	N	5	-2210
188	20240802	14160	15150	15150	14100	49493	713650060	00	0.00	N	5	-1080
189	20240801	15240	14750	15340	14750	40212	609122350	00	0.00	N	2	350
190	20240731	14890	14900	14980	14490	20091	294332090	00	0.00	N	2	130
191	20240730	14760	15300	15310	14720	26747	400062410	00	0.00	N	5	-560
192	20240729	15320	15310	15590	15200	24861	381729180	00	0.00	N	2	10
193	20240726	15310	15120	15890	15120	36872	568794340	00	0.00	N	2	130
194	20240725	15180	15800	15800	15100	32297	492413800	00	0.00	N	5	-670
195	20240724	15850	15600	15900	15570	32365	509173720	00	0.00	N	2	250
196	20240723	15600	15880	16130	15550	27811	439218150	00	0.00	N	5	-280
197	20240722	15880	16700	16920	15810	39300	637719950	00	0.00	N	5	-820
198	20240719	16700	17370	17370	16300	59435	994272480	00	0.00	N	5	-600
199	20240718	17300	17650	17700	17100	30258	525643560	00	0.00	N	5	-300
200	20240717	17600	17970	17990	17500	24562	436140430	00	0.00	N	5	-10
201	20240716	17610	17840	17840	17550	12784	225207340	00	0.00	N	5	-130
202	20240715	17740	17800	17840	17680	10153	180310590	00	0.00	N	2	10
203	20240712	17730	17650	17950	17650	6941	123101890	00	0.00	N	5	-60
204	20240711	17790	17690	17830	17670	13660	242124890	00	0.00	N	5	-40
205	20240710	17830	17960	17960	17710	6418	114334470	00	0.00	N	5	-130
206	20240709	17960	17870	18000	17860	10800	194005980	00	0.00	N	2	100
207	20240708	17860	17700	17930	17590	7908	140508330	00	0.00	N	2	170
208	20240705	17690	17630	18000	17600	14395	254808780	00	0.00	N	5	-80
209	20240704	17770	17750	17980	17640	10460	185655170	00	0.00	N	5	-30
210	20240703	17800	17900	17990	17750	6483	115592200	00	0.00	N	5	-110
211	20240702	17910	17950	18130	17900	6521	117327740	00	0.00	N	5	-100
212	20240701	18010	18010	18070	18000	7164	129087910	00	0.00	N	3	0
213	20240628	18010	18130	18270	18010	14029	253135570	00	0.00	N	5	-120
214	20240627	18130	18720	18760	18010	22415	408321920	00	0.00	N	5	-580
215	20240626	18710	18560	18980	18560	5670	106264060	00	0.00	N	5	-50
216	20240625	18760	18850	19000	18320	3222	60560380	00	0.00	N	5	-90
217	20240624	18850	18830	19180	18310	8413	158916540	00	0.00	N	2	20
218	20240621	18830	18300	19300	18300	18877	355683430	00	0.00	N	2	390
219	20240620	18440	18330	18500	18300	15093	277103790	00	0.00	N	5	-20
220	20240619	18460	18720	18870	18460	18657	346659560	00	0.00	N	5	-410
221	20240618	18870	18930	19000	18720	6915	130188430	00	0.00	N	5	-10
222	20240617	18880	18670	19170	18500	21455	405861640	00	0.00	N	2	270
223	20240614	18610	18900	18900	18500	23356	435568960	00	0.00	N	5	-200
224	20240613	18810	19000	19020	18810	19218	362931030	00	0.00	N	5	-160
225	20240612	18970	19150	19300	18800	10937	208689010	00	0.00	N	5	-120
226	20240611	19090	19140	19160	18850	10022	190578470	00	0.00	N	2	60
227	20240610	19030	18610	19200	18610	14295	271972220	00	0.00	N	2	240
228	20240607	18790	18890	18940	18610	17086	319694040	00	0.00	N	2	50
229	20240605	18740	18860	18930	18660	23847	447736630	00	0.00	N	5	-70
230	20240604	18810	19150	19290	18790	20034	380698710	00	0.00	N	5	-480
231	20240603	19290	19140	19490	19120	16085	308673280	00	0.00	N	2	150
232	20240531	19140	19200	19400	19060	6589	126205470	00	0.00	N	5	-60
233	20240530	19200	19490	19550	19000	13678	263523290	00	0.00	N	5	-170
234	20240529	19370	19960	20200	19110	22726	444559630	00	0.00	N	5	-580
235	20240528	19950	19950	20450	19840	9417	188310520	00	0.00	N	3	0
236	20240527	19950	20150	20400	19800	16822	336388450	00	0.00	N	5	-150
237	20240524	20100	20700	20750	20100	16717	340599700	00	0.00	N	5	-600
238	20240523	20700	20800	21250	20400	32722	682343550	00	0.00	N	5	-50
239	20240522	20750	21400	21500	20650	53069	1115959250	00	0.00	N	5	-650
240	20240521	21400	20250	21800	20100	115304	2422021350	00	0.00	N	2	950
241	20240520	20450	20900	21000	20350	30623	632838950	00	0.00	N	5	-450
242	20240517	20900	20850	21150	20600	40744	851470000	00	0.00	N	3	0
243	20240516	20900	21600	21600	20750	46167	977406600	00	0.00	N	5	-450
244	20240514	21350	20500	21400	20500	36118	765320350	00	0.00	N	2	500
245	20240513	20850	20900	20950	20600	13687	284107800	00	0.00	N	3	0
246	20240510	20850	20900	21200	20600	11186	232568050	00	0.00	N	3	0
247	20240509	20850	21000	21300	20800	14859	312326250	00	0.00	N	5	-250
248	20240508	21100	20700	21400	20600	40417	853472100	00	0.00	N	2	400
249	20240507	20700	21200	21300	20550	32923	683404250	00	0.00	N	5	-550
250	20240503	21250	20750	21400	20750	56297	1190216450	00	0.00	N	2	350
251	20240502	20900	20600	20950	20500	27882	578694950	00	0.00	N	2	300
252	20240430	20600	20250	20700	20250	27958	574382300	00	0.00	N	2	200
253	20240429	20400	20150	20600	20100	30458	621622200	00	0.00	N	2	250
254	20240426	20150	19600	20400	19600	33355	669929240	00	0.00	N	2	420
255	20240425	19730	19640	19850	19400	26091	512845530	00	0.00	N	2	70
256	20240424	19660	19080	19700	19080	41683	810102270	00	0.00	N	2	650
257	20240423	19010	19210	19550	18920	32643	626613850	00	0.00	N	5	-390
258	20240422	19400	18910	19430	18910	33043	634702300	00	0.00	N	2	470
259	20240419	18930	19240	19300	18560	30864	585639210	00	0.00	N	5	-320
260	20240418	19250	18550	19320	18450	54275	1035941820	00	0.00	N	2	750
261	20240417	18500	17540	18870	17540	83062	1520075180	00	0.00	N	2	910
262	20240416	17590	17970	18170	17550	36044	642064040	00	0.00	N	5	-480
263	20240415	18070	18210	18550	17970	29466	532095260	00	0.00	N	5	-480
264	20240412	18550	18900	18920	18510	14790	276771010	00	0.00	N	5	-190
265	20240411	18740	18540	18880	18540	13622	254514910	00	0.00	N	2	50
266	20240409	18690	18340	18900	18340	21607	404699030	00	0.00	N	2	190
267	20240408	18500	18990	19000	18400	31617	585863100	00	0.00	N	5	-440
268	20240405	18940	19110	19160	18750	40883	771217300	00	0.00	N	5	-230
269	20240404	19170	19450	19630	18870	44996	860896610	00	0.00	N	5	-230
270	20240403	19400	20100	20100	19350	56470	1107454000	00	0.00	N	5	-700
271	20240402	20100	20750	20950	20050	33109	669527400	00	0.00	N	5	-700
272	20240401	20800	20000	21000	19960	38861	801861220	00	0.00	N	2	800
273	20240329	20000	20250	20700	19950	53391	1074287360	00	0.00	N	5	-400
274	20240328	20400	20500	20750	20400	21738	446564450	00	0.00	N	5	-150
275	20240327	20550	20450	20600	20300	35281	721034050	00	0.00	N	2	200
276	20240326	20350	20350	20500	20300	19952	406423150	00	0.00	N	3	0
277	20240325	20350	20550	20700	20300	21342	435816650	00	0.00	N	5	-250
278	20240322	20600	20750	20750	20350	11869	244295600	00	0.00	N	3	0
279	20240321	20600	20750	20900	20550	25111	518956100	00	0.00	N	2	100
280	20240320	20500	20700	20750	20400	22137	455031500	00	0.00	N	5	-200
281	20240319	20700	20900	20950	20500	22345	461943350	00	0.00	N	5	-50
282	20240318	20750	20500	20850	20500	26306	545073850	00	0.00	N	2	250
283	20240315	20500	20500	20700	20200	17121	349212550	00	0.00	N	3	0
284	20240314	20500	20800	20800	20450	24933	513116150	00	0.00	N	5	-300
285	20240313	20800	20800	21050	20450	48860	1015701200	00	0.00	N	2	50
286	20240312	20750	20550	20800	20250	24749	510290200	00	0.00	N	2	400
287	20240311	20350	20550	20550	20150	20035	406162100	00	0.00	N	5	-200
288	20240308	20550	19970	20750	19970	32996	670812720	00	0.00	N	2	500
289	20240307	20050	20250	20350	19970	52049	1044370810	00	0.00	N	5	-200
290	20240306	20250	20600	20600	20000	58693	1187437100	00	0.00	N	5	-350
291	20240305	20600	20900	21000	20450	52178	1075638150	00	0.00	N	5	-500
292	20240304	21100	20850	21300	20450	53378	1113460100	00	0.00	N	2	250
293	20240229	20850	21900	21950	20500	107750	2263482850	00	0.00	N	5	-1100
294	20240228	21950	21700	22050	21700	17527	383709700	00	0.00	N	2	100
295	20240227	21850	22150	22300	21800	29269	643548700	00	0.00	N	5	-300
296	20240226	22150	23000	23000	22100	41022	916063900	00	0.00	N	5	-600
297	20240223	22750	22500	22950	22000	51645	1163413400	00	0.00	N	2	250
298	20240222	22500	22550	22750	22400	21258	479442000	00	0.00	N	3	0
299	20240221	22500	22350	22750	22200	23343	524709200	00	0.00	N	2	150
300	20240220	22350	22400	22700	22300	26334	589934800	00	0.00	N	5	-250
301	20240219	22600	22550	22900	22450	22154	501116650	00	0.00	N	5	-100
302	20240216	22700	23150	23250	22600	31091	706683900	00	0.00	N	5	-450
303	20240215	23150	23000	23150	22750	30442	697830600	00	0.00	N	2	150
304	20240214	23000	22350	23100	22350	52534	1198847800	00	0.00	N	2	650
305	20240213	22350	22250	22650	22050	35066	783780450	00	0.00	N	2	300
306	20240208	22050	21750	22250	21750	12501	276145450	00	0.00	N	2	150
307	20240207	21900	21950	22200	21700	21884	478772850	00	0.00	N	5	-50
308	20240206	21950	22200	22300	21750	21259	466130250	00	0.00	N	5	-150
309	20240205	22100	22350	22500	21800	28869	636546150	00	0.00	N	5	-150
310	20240202	22250	21850	22450	21800	21415	474088350	00	0.00	N	2	450
311	20240201	21800	22350	22450	21600	42614	937001250	00	0.00	N	5	-550
312	20240131	22350	22700	23200	22350	46979	1061069150	00	0.00	N	5	-750
313	20240130	23100	23350	23550	23000	22631	524581650	00	0.00	N	5	-200
314	20240129	23300	23850	23850	23250	26743	625575400	00	0.00	N	5	-500
315	20240126	23800	23500	23950	23150	29870	706301800	00	0.00	N	2	200
316	20240125	23600	24200	24200	23550	28481	676691950	00	0.00	N	5	-550
317	20240124	24150	24200	24200	23500	36985	881767400	00	0.00	N	3	0
318	20240123	24150	25100	25200	23950	99009	2445836800	00	0.00	N	3	0
319	20240122	24150	24200	24400	23800	34463	829033700	00	0.00	N	2	150
320	20240119	24000	23750	24550	23700	46913	1137436350	00	0.00	N	2	300
321	20240118	23700	23300	23900	23250	23138	544415650	00	0.00	N	2	400
322	20240117	23300	24600	24600	23300	60058	1415191750	00	0.00	N	5	-1200
323	20240116	24500	24900	24900	24200	31034	760703150	00	0.00	N	5	-250
324	20240115	24750	24300	24800	24000	29524	721637950	00	0.00	N	2	500
325	20240112	24250	24550	24750	24000	47133	1144348000	00	0.00	N	5	-300
326	20240111	24550	24800	24900	24500	30793	758995850	00	0.00	N	5	-250
327	20240110	24800	25150	25250	24600	30685	762003400	00	0.00	N	5	-100
328	20240109	24900	25150	25200	24600	37961	942084950	00	0.00	N	2	150
329	20240108	24750	24700	25000	24100	33139	814223000	00	0.00	N	2	350
330	20240105	24400	24300	25600	24250	136784	3402212900	00	0.00	N	5	-150
331	20240104	24550	24700	24750	24200	36659	896102600	00	0.00	N	5	-150
332	20240103	24700	24150	24750	24150	49588	1211961400	00	0.00	N	2	250
333	20240102	24450	24050	24500	24050	47575	1155166800	00	0.00	N	2	500
334	20231228	23950	23600	24000	23350	31818	755193300	00	0.00	N	2	500
335	20231227	23450	23150	23550	23150	32897	768613550	02	0.00	N	2	200
336	20231226	23250	24100	24100	23200	86456	2029646050	00	0.00	N	5	-750
337	20231222	24000	24300	25400	24000	327939	8069345150	00	0.00	N	2	400
338	20231221	23600	23700	24050	23500	29293	694122200	00	0.00	N	5	-350
339	20231220	23950	24000	24250	23850	29919	718697500	00	0.00	N	3	0
340	20231219	23950	24200	24200	23750	23079	552421100	00	0.00	N	5	-100
341	20231218	24050	24100	24350	23950	39740	959003150	00	0.00	N	2	50
342	20231215	24000	23800	24450	23650	50349	1214227200	00	0.00	N	2	400
343	20231214	23600	23700	24300	23550	37181	881030600	00	0.00	N	3	0
344	20231213	23600	23200	24950	23150	135272	3242051450	00	0.00	N	2	300
345	20231212	23300	23350	23600	23200	21459	501468750	00	0.00	N	5	-50
346	20231211	23350	23150	23500	23100	14838	345349450	00	0.00	N	2	200
347	20231208	23150	23150	23400	22850	34304	792723600	00	0.00	N	2	250
348	20231207	22900	23200	23250	22750	41169	943179000	00	0.00	N	5	-400
349	20231206	23300	23550	23700	22750	48604	1122862900	00	0.00	N	5	-300
350	20231205	23600	23600	24300	23400	46565	1114009950	00	0.00	N	5	-400
351	20231204	24000	23650	24200	23400	43498	1037844150	00	0.00	N	2	500
352	20231201	23500	23950	24150	23350	69477	1634314500	00	0.00	N	5	-600
353	20231130	24100	24200	24400	24100	45697	1106678650	00	0.00	N	5	-200
354	20231129	24300	25000	25000	24200	83459	2035262550	00	0.00	N	5	-700
355	20231128	25000	24450	27500	24200	482493	12445711450	00	0.00	N	2	450
356	20231127	24550	24600	24900	24400	18743	460583750	00	0.00	N	5	-100
357	20231124	24650	24300	24950	24300	31273	771429950	00	0.00	N	2	200
358	20231123	24450	25100	25100	24400	27406	677462950	00	0.00	N	5	-450
359	20231122	24900	24750	25100	24600	17887	443829050	00	0.00	N	5	-100
360	20231121	25000	25200	25400	24850	44635	1121581700	00	0.00	N	5	-200
361	20231120	25200	24450	25250	24250	33007	824853700	00	0.00	N	2	700
362	20231117	24500	25600	25600	24400	56082	1388921900	00	0.00	N	5	-1100
363	20231116	25600	24700	25700	24600	50854	1281055400	00	0.00	N	2	900
364	20231115	24700	24400	25150	24400	48420	1201648100	00	0.00	N	2	500
365	20231114	24200	23300	24400	23300	40269	965348650	00	0.00	N	2	900
366	20231113	23300	23850	24300	23100	34831	815453750	00	0.00	N	5	-500
367	20231110	23800	23800	23950	23500	22337	530428250	00	0.00	N	5	-350
368	20231109	24150	24750	25150	24000	42187	1029339350	00	0.00	N	5	-500
369	20231108	24650	25600	26300	24650	120710	3064955100	00	0.00	N	2	300
370	20231107	24350	24950	24950	24000	38908	953816350	00	0.00	N	5	-650
371	20231106	25000	24550	25350	23000	86181	2121431900	00	0.00	N	2	850
372	20231103	24150	23950	24400	23600	18446	442904400	00	0.00	N	2	250
373	20231102	23900	23050	24000	23050	42881	1016597000	00	0.00	N	2	1150
374	20231101	22750	22750	23300	22600	34907	798991700	00	0.00	N	3	0
375	20231031	22750	24000	24000	22550	45965	1054607700	00	0.00	N	5	-950
376	20231030	23700	23650	23850	22250	87705	2032137550	00	0.00	N	5	-600
377	20231027	24300	23450	28500	23100	441738	11289780500	00	0.00	N	2	850
378	20231026	23450	23350	23800	23200	34497	809812700	00	0.00	N	5	-700
379	20231025	24150	24450	24700	23800	32128	779162750	00	0.00	N	5	-300
380	20231024	24450	23750	24450	23100	70739	1681483150	00	0.00	N	2	750
381	20231023	23700	23550	24450	23450	41759	1001980700	00	0.00	N	5	-350
382	20231020	24050	25700	25700	23050	136101	3267441950	00	0.00	N	5	-1650
383	20231019	25700	27050	27050	25700	46814	1219531350	00	0.00	N	5	-1650
384	20231018	27350	26000	28300	26000	127704	3505556000	00	0.00	N	2	1350
385	20231017	26000	25700	26350	25700	10348	270353250	00	0.00	N	2	400
386	20231016	25600	25750	26000	25350	19441	497662750	00	0.00	N	5	-600
387	20231013	26200	26250	26650	25750	16744	439031900	00	0.00	N	5	-100
388	20231012	26300	25750	26600	25750	18575	489065250	00	0.00	N	2	550
389	20231011	25750	25750	26500	25750	25910	678262100	00	0.00	N	2	200
390	20231010	25550	25950	26550	25200	30413	788261100	00	0.00	N	5	-200
391	20231006	25750	24900	26200	24900	39379	1012826050	00	0.00	N	2	850
392	20231005	24900	25100	25850	24800	55877	1411398600	00	0.00	N	5	-100
393	20231004	25000	26100	26100	24200	51682	1303602250	00	0.00	N	5	-1350
394	20230927	26350	26150	26400	25800	31436	820863000	00	0.00	N	2	200
395	20230926	26150	26900	26950	26000	43210	1136259000	00	0.00	N	5	-700
396	20230925	26850	26800	27150	26550	25449	682385700	00	0.00	N	5	-150
397	20230922	27000	26700	27550	26700	29312	793952450	00	0.00	N	5	-150
398	20230921	27150	29350	29350	27150	79730	2220960350	00	0.00	N	5	-2250
399	20230920	29400	27600	29800	27500	62112	1784212750	00	0.00	N	2	1550
400	20230919	27850	28200	28500	27500	58590	1630592200	00	0.00	N	5	-500
401	20230918	28350	28500	28900	28350	21981	626136250	00	0.00	N	5	-400
402	20230915	28750	28550	29100	28500	23278	668854050	00	0.00	N	2	100
403	20230914	28650	28000	29050	27900	44175	1257772150	00	0.00	N	2	650
404	20230913	28000	29100	29950	27800	82176	2340880700	00	0.00	N	5	-1300
405	20230912	29300	29900	30250	29150	48102	1428676300	00	0.00	N	5	-300
406	20230911	29600	30300	30400	29450	44706	1337959100	00	0.00	N	5	-200
407	20230908	29800	28900	30100	28600	66890	1959516150	00	0.00	N	2	1100
408	20230907	28700	29100	29800	28700	44273	1280092350	00	0.00	N	5	-400
409	20230906	29100	29800	30050	29000	62606	1848446650	00	0.00	N	5	-700
410	20230905	29800	29950	30600	29550	74946	2235935250	00	0.00	N	5	-150
411	20230904	29950	31000	31000	29950	65962	1991014750	00	0.00	N	5	-800
412	20230901	30750	30900	31100	30600	40567	1250206500	00	0.00	N	5	-50
413	20230831	30800	30850	31300	30500	124075	3829344100	00	0.00	N	2	200
414	20230830	30600	31050	31050	30250	138034	4218660650	00	0.00	N	5	-300
415	20230829	30900	32250	32250	30600	143575	4459174350	00	0.00	N	5	-1100
416	20230828	32000	31950	32000	31100	46857	1483278150	00	0.00	N	2	500
417	20230825	31500	31400	31850	31000	54954	1727376500	00	0.00	N	2	100
418	20230824	31400	31150	32350	30500	97667	3090619500	00	0.00	N	2	450
419	20230823	30950	30350	33350	30250	403163	12767418400	00	0.00	N	2	800
420	20230822	30150	30550	30950	30000	50749	1543840900	00	0.00	N	5	-200
421	20230821	30350	29900	31100	29900	48905	1500335400	00	0.00	N	2	150
422	20230818	30200	30000	30850	29650	64972	1958256700	00	0.00	N	5	-400
423	20230817	30600	30550	31100	29500	122515	3710490850	00	0.00	N	5	-650
424	20230816	31250	30500	32950	30250	176753	5626926000	00	0.00	N	2	50
425	20230814	31200	32200	32200	30400	113582	3517609650	00	0.00	N	5	-1000
426	20230811	32200	31800	32900	31600	89651	2906394700	00	0.00	N	2	700
427	20230810	31500	31700	32100	30550	87568	2719462700	00	0.00	N	5	-300
428	20230809	31800	32000	32000	31500	59612	1892704150	00	0.00	N	3	0
429	20230808	31800	33100	33200	31600	87168	2800499900	00	0.00	N	5	-1300
430	20230807	33100	32000	33850	31500	116730	3807074150	00	0.00	N	2	700
431	20230804	32400	31500	32750	31500	100491	3212722600	00	0.00	N	2	150
432	20230803	32250	32750	35900	31500	397906	13249179150	00	0.00	N	5	-850
433	20230802	33100	33950	38550	32250	1086755	39041364950	00	0.00	N	5	-800
434	20230801	33900	34100	34150	32700	58809	1964488650	00	0.00	N	2	150
435	20230731	33750	33500	34150	33000	50058	1680482900	00	0.00	N	2	400
436	20230728	33350	32100	34350	31750	73003	2427731550	00	0.00	N	2	1050
437	20230727	32300	32650	33750	31950	72434	2354931900	00	0.00	N	5	-350
438	20230726	32650	34150	34700	31550	146740	4876725600	00	0.00	N	5	-1200
439	20230725	33850	33850	34850	33600	52309	1786098000	00	0.00	N	5	-250
440	20230724	34100	35500	35500	33600	86322	2954971600	00	0.00	N	5	-1150
441	20230721	35250	36100	36650	35250	94192	3365537100	00	0.00	N	5	-1750
442	20230720	37000	34950	37650	34950	165885	6102533100	00	0.00	N	2	2100
443	20230719	34900	35000	36000	34150	102119	3599002450	00	0.00	N	5	-100
444	20230718	35000	34300	35650	33200	115318	3965046400	00	0.00	N	2	1050
445	20230717	33950	34000	34450	33300	57903	1963281950	00	0.00	N	2	350
446	20230714	33600	35300	35300	33400	188930	6410420050	00	0.00	N	5	-1450
447	20230713	35050	34700	35850	34700	65980	2332664350	00	0.00	N	2	400
448	20230712	34650	35450	35500	34150	126656	4389870350	00	0.00	N	5	-800
449	20230711	35450	34750	35850	34450	86616	3050561200	00	0.00	N	2	750
450	20230710	34700	35900	36450	34600	109318	3866491650	00	0.00	N	5	-800
451	20230707	35500	36500	37350	35100	119113	4272164400	00	0.00	N	5	-950
452	20230706	36450	38600	39050	36050	250041	9245866450	00	0.00	N	5	-1900
453	20230705	38350	39300	39700	38300	150631	5826387600	00	0.00	N	5	-1150
454	20230704	39500	39000	39850	38350	233221	9150721200	00	0.00	N	2	1400
455	20230703	38100	38750	39750	37800	180642	6959582000	00	0.00	N	2	300
456	20230630	37800	38950	39850	37550	142181	5430002050	00	0.00	N	5	-900
457	20230629	38700	39700	39950	38100	409371	16033560950	00	0.00	N	2	400
458	20230628	38300	36200	39400	35600	460415	17585012050	00	0.00	N	2	2350
459	20230627	35950	36900	36900	35050	161695	5784234250	00	0.00	N	5	-600
460	20230626	36550	36450	37800	35550	219118	8063072600	00	0.00	N	2	550
461	20230623	36000	34700	38400	33900	626655	22955140750	00	0.00	N	2	1300
462	20230622	34700	35500	35650	34250	107071	3732652450	00	0.00	N	5	-700
463	20230621	35400	34200	36200	33850	188010	6572210650	00	0.00	N	2	1100
464	20230620	34300	34350	35150	33350	110445	3737377300	00	0.00	N	5	-50
465	20230619	34350	34200	34800	33400	147799	5051441950	00	0.00	N	2	50
466	20230616	34300	34200	35100	33800	121777	4180569900	00	0.00	N	5	-200
467	20230615	34500	34400	35350	33600	195386	6705018450	00	0.00	N	2	200
468	20230614	34300	35500	37600	34200	512775	18488272700	00	0.00	N	5	-1200
469	20230613	35500	33750	36650	33450	489555	17285026250	00	0.00	N	2	1900
470	20230612	33600	33800	34650	33200	192111	6521784550	00	0.00	N	5	-150
471	20230609	33750	32450	33900	31950	319815	10645826500	00	0.00	N	2	1400
472	20230608	32350	30500	32650	30450	370141	11899234950	00	0.00	N	2	1650
473	20230607	30700	31650	31650	30650	125728	3918326750	00	0.00	N	3	0
474	20230605	30700	30950	31100	30350	106505	3279110550	00	0.00	N	5	-250
475	20230602	30950	28650	31800	28300	526973	16274892700	00	0.00	N	2	2350
476	20230601	28600	29100	29100	28300	84489	2409809050	00	0.00	N	5	-350
477	20230531	28950	29200	29550	28850	47175	1375219350	00	0.00	N	5	-400
478	20230530	29350	29050	29450	28400	69830	2027543750	00	0.00	N	2	800
479	20230526	28550	29200	29400	28500	48322	1397848000	00	0.00	N	5	-500
480	20230525	29050	28750	29500	28350	40758	1178354150	00	0.00	N	2	100
481	20230524	28950	29400	29700	28800	51391	1492090600	00	0.00	N	5	-700
482	20230523	29650	30050	30850	29400	96617	2900013750	00	0.00	N	5	-600
483	20230522	30250	30000	30900	29550	89838	2710268150	00	0.00	N	2	350
484	20230519	29900	29700	29950	29200	56482	1676050250	00	0.00	N	2	350
485	20230518	29550	29500	30250	29300	93623	2781038750	00	0.00	N	2	50
486	20230517	29500	28450	29700	28000	71387	2076498250	00	0.00	N	2	750
487	20230516	28750	27400	28950	26900	129910	3626327150	00	0.00	N	2	1100
488	20230515	27650	28150	28350	27000	134839	3722750450	00	0.00	N	5	-950
489	20230512	28600	28900	29050	27800	99531	2826301350	00	0.00	N	5	-450
490	20230511	29050	29500	30150	29050	88084	2592976900	00	0.00	N	5	-450
491	20230510	29500	29150	30350	28950	140634	4171371000	00	0.00	N	2	600
492	20230509	28900	29650	30350	28550	210337	6176099550	00	0.00	N	5	-900
493	20230508	29800	30350	30950	29650	179335	5405328000	00	0.00	N	5	-550
494	20230504	30350	33100	33600	30350	555745	17445588850	00	0.00	N	5	-3350
495	20230503	33700	32850	35900	32400	2575966	88385058700	00	0.00	N	2	1500
496	20230502	32200	29800	32900	29400	1059158	33690440150	00	0.00	N	2	2350
497	20230428	29850	29600	32100	29550	600392	18704661500	00	0.00	N	2	150
498	20230427	29700	29050	30500	28600	276114	8234910150	00	0.00	N	2	200
499	20230426	29500	30550	31600	29050	485291	14641509400	00	0.00	N	5	-1950
500	20230425	31450	30900	36600	29800	3173011	106442392750	00	0.00	N	5	-50
501	20230424	31500	30200	34200	29550	1425044	46036589050	00	0.00	N	2	1950
502	20230421	29550	31900	33750	29550	468779	14580076950	00	0.00	N	5	-1950
503	20230420	31500	34550	34950	31250	404747	13297316450	00	0.00	N	5	-4100
504	20230419	35600	35100	36350	34100	966633	34199361750	00	0.00	N	2	550
505	20230418	35050	31350	35350	30800	1318384	44565705700	00	0.00	N	2	3150
506	20230417	31900	32150	32500	30750	322331	10198046750	00	0.00	N	3	0
507	20230414	31900	33550	33700	31500	591337	19212180600	00	0.00	N	5	-950
508	20230413	32850	32750	38300	32450	3030755	106536128750	00	0.00	N	2	700
509	20230412	32150	33300	33600	32050	479780	15649468300	00	0.00	N	5	-1150
510	20230411	33300	34000	35500	32900	1552809	52800909050	00	0.00	N	5	-1450
511	20230410	34750	28400	34750	27550	3082060	98593464300	00	0.00	N	1	8000
512	20230407	26750	27800	27900	25850	322336	8544864050	00	0.00	N	5	-1500
513	20230406	28250	30000	30500	27050	1309485	37533967150	00	0.00	N	2	2550
514	20230405	25700	23900	26650	23600	282911	7249171550	00	0.00	N	2	1850
515	20230404	23850	23550	24100	23450	31663	753406400	00	0.00	N	3	0
516	20230403	23850	24750	24950	23450	62537	1497569100	00	0.00	N	5	-900
517	20230331	24750	25050	25600	24300	47439	1172485350	00	0.00	N	5	-150
518	20230330	24900	25100	25150	24650	29091	721937350	00	0.00	N	5	-50
519	20230329	24950	24800	25200	24400	28081	696909200	00	0.00	N	2	150
520	20230328	24800	24500	24850	24100	29436	722837800	00	0.00	N	2	500
521	20230327	24300	24400	24600	23850	28809	696306950	00	0.00	N	5	-200
522	20230324	24500	24500	24700	23850	31869	777676800	00	0.00	N	2	300
523	20230323	24200	24200	24750	23900	45054	1099411600	00	0.00	N	5	-100
524	20230322	24300	23500	24400	22800	85098	2010341900	00	0.00	N	2	1100
525	20230321	23200	23150	23550	22550	61906	1416056750	00	0.00	N	2	50
526	20230320	23150	23800	24150	22950	35665	832297150	00	0.00	N	5	-650
527	20230317	23800	23450	24050	23450	37053	880845650	00	0.00	N	2	700
528	20230316	23100	22900	23550	22400	21523	495061050	00	0.00	N	3	0
529	20230315	23100	23750	23800	22950	30935	722530350	00	0.00	N	2	100
530	20230314	23000	24300	24550	22850	55841	1294481150	00	0.00	N	5	-1300
531	20230313	24300	24150	24700	23300	48051	1162736150	00	0.00	N	2	100
532	20230310	24200	25000	25250	23950	53216	1301210100	00	0.00	N	5	-1350
533	20230309	25550	26350	26450	25200	40553	1037664850	00	0.00	N	5	-800
534	20230308	26350	26250	26800	26250	14021	371380950	00	0.00	N	5	-300
535	20230307	26650	26150	26750	25800	23476	618568350	00	0.00	N	2	500
536	20230306	26150	25700	26300	25350	26146	672455950	00	0.00	N	2	300
537	20230303	25850	25800	26350	25500	31250	807947300	00	0.00	N	2	50
538	20230302	25800	26350	26400	25600	35532	922296950	00	0.00	N	5	-650
539	20230228	26450	26700	26750	26050	21358	563667700	00	0.00	N	2	50
540	20230227	26400	26100	27350	26050	36362	964921600	00	0.00	N	5	-200
541	20230224	26600	27400	27900	26600	38402	1044418900	00	0.00	N	5	-750
542	20230223	27350	28400	28450	27350	47938	1318939600	00	0.00	N	5	-450
543	20230222	27800	26600	28550	26500	82882	2318682600	00	0.00	N	2	550
544	20230221	27250	26650	27250	26450	67912	1819243000	00	0.00	N	2	150
545	20230220	27100	27400	27400	25800	107019	2829947300	00	0.00	N	5	-450
546	20230217	27550	29900	31400	27000	610894	17994161750	00	0.00	N	5	-1050
547	20230216	28600	27000	28900	27000	124615	3544476950	00	0.00	N	2	1800
548	20230215	26800	26550	27750	26550	87825	2397917850	00	0.00	N	2	250
549	20230214	26550	25600	27200	25500	76523	2030751850	00	0.00	N	2	1100
550	20230213	25450	26350	26350	25450	46286	1195173250	00	0.00	N	5	-900
551	20230210	26350	26450	26800	25400	56903	1478009450	00	0.00	N	5	-100
552	20230209	26450	26750	27000	26100	51706	1365894100	00	0.00	N	5	-650
553	20230208	27100	26550	27250	25750	91936	2453646200	00	0.00	N	2	550
554	20230207	26550	25650	26950	25500	150410	3966266350	00	0.00	N	2	900
555	20230206	25650	24550	28300	24350	703388	18638106700	00	0.00	N	2	1350
556	20230203	24300	24200	24350	23600	28388	682668150	00	0.00	N	2	300
557	20230202	24000	24500	24750	23950	48792	1180797250	00	0.00	N	5	-500
558	20230201	24500	22800	24800	22800	133183	3217280650	00	0.00	N	2	1700
559	20230131	22800	22500	23000	22500	15757	357359400	00	0.00	N	3	0
560	20230130	22800	23000	23350	22600	14862	338539250	00	0.00	N	5	-300
561	20230127	23100	23300	23400	22800	18928	434410200	00	0.00	N	5	-100
562	20230126	23200	22900	23200	22500	23222	532957700	00	0.00	N	2	500
563	20230125	22700	22200	22950	22200	25064	568094900	00	0.00	N	2	550
564	20230120	22150	22150	22450	21900	17708	391482850	00	0.00	N	3	0
565	20230119	22150	22300	22300	21800	18521	407963950	00	0.00	N	5	-200
566	20230118	22350	22300	22650	22200	19817	443799000	00	0.00	N	5	-200
567	20230117	22550	22250	22750	22150	22271	498755450	00	0.00	N	2	100
568	20230116	22450	22750	23000	22400	21199	479065550	00	0.00	N	5	-250
569	20230113	22700	23350	23550	22500	25697	587786500	00	0.00	N	5	-700
570	20230112	23400	23350	23950	23100	23236	543527850	00	0.00	N	5	-100
571	20230111	23500	23000	23500	22500	47077	1088293350	00	0.00	N	2	500
572	20230110	23000	22050	23800	21900	76594	1760257150	00	0.00	N	2	950
573	20230109	22050	22250	22250	21700	21690	475850450	00	0.00	N	2	100
574	20230106	21950	21750	22100	21500	29837	653569800	00	0.00	N	2	150
575	20230105	21800	21400	22150	21400	37801	827215200	00	0.00	N	2	250
576	20230104	21550	20450	21900	20250	39187	834382450	00	0.00	N	2	850
577	20230103	20700	19850	20800	19550	48715	976524550	00	0.00	N	2	850
578	20230102	19850	20500	20900	19750	52250	1060598200	00	0.00	N	5	-650
579	20221229	20500	21500	22050	20500	48692	1030343700	00	0.00	N	5	-900
580	20221228	21400	21600	22250	21400	38620	841186000	02	0.00	N	5	-550
581	20221227	21950	20950	21950	20950	55782	1201066050	00	0.00	N	2	850
582	20221226	21100	21000	21450	20500	66014	1388175850	00	0.00	N	5	-100
583	20221223	21200	22400	22400	21050	65435	1400003950	00	0.00	N	5	-1100
584	20221222	22300	22600	23050	22300	33098	745571100	00	0.00	N	5	-200
585	20221221	22500	23650	23700	22450	47422	1080505650	00	0.00	N	5	-800
586	20221220	23300	23700	24100	23050	47338	1115701350	00	0.00	N	5	-550
587	20221219	23850	23250	24450	23200	53549	1283212900	00	0.00	N	2	600
588	20221216	23250	22550	23350	22500	21663	496489500	00	0.00	N	2	250
589	20221215	23000	22950	23200	22500	35375	806085800	00	0.00	N	3	0
590	20221214	23000	22250	23000	22150	18469	418640600	00	0.00	N	2	900
591	20221213	22100	22700	23000	21900	46455	1035599050	00	0.00	N	5	-200
592	20221212	22300	23400	23450	22300	49761	1130919600	00	0.00	N	5	-900
593	20221209	23200	23550	23800	22950	52815	1228650450	00	0.00	N	5	-250
594	20221208	23450	22500	24700	22500	173090	4149184300	00	0.00	N	2	700
595	20221207	22750	21800	22950	21350	66195	1484701950	00	0.00	N	2	950
596	20221206	21800	21700	22100	21250	27014	582288100	00	0.00	N	5	-150
597	20221205	21950	22050	22150	21700	24333	533168600	00	0.00	N	5	-50
598	20221202	22000	22600	22750	21850	39018	860985650	00	0.00	N	5	-600
599	20221201	22600	22000	22750	21850	90260	2015886300	00	0.00	N	2	1150
600	20221130	21450	21350	21650	21150	21170	453718600	00	0.00	N	5	-50
601	20221129	21500	21300	21500	21000	32926	701153600	00	0.00	N	2	500
602	20221128	21000	21600	21750	20500	41802	869504500	00	0.00	N	5	-500
603	20221125	21500	21250	21800	21200	43278	931933750	00	0.00	N	2	450
604	20221124	21050	20700	21250	20700	26454	556419700	00	0.00	N	2	250
605	20221123	20800	20200	20900	20200	31241	644540400	00	0.00	N	2	650
606	20221122	20150	20400	20600	20100	22886	464528250	00	0.00	N	5	-450
607	20221121	20600	20750	21000	20200	27413	559817800	00	0.00	N	5	-100
608	20221118	20700	21100	21450	20650	32269	678854000	00	0.00	N	5	-450
609	20221117	21150	21800	22000	21050	48918	1043784400	00	0.00	N	5	-600
610	20221116	21750	21700	22000	21300	59123	1278691250	00	0.00	N	2	250
611	20221115	21500	22100	22150	21300	110816	2397649250	00	0.00	N	5	-1100
612	20221114	22600	20900	24200	20800	332104	7656056400	00	0.00	N	2	1800
613	20221111	20800	20700	21200	20350	44841	930708600	00	0.00	N	2	800
614	20221110	20000	19950	20350	19950	13727	276360100	00	0.00	N	5	-300
615	20221109	20300	20300	20450	20050	23493	475714900	00	0.00	N	2	100
616	20221108	20200	20000	20350	19750	18097	365098550	00	0.00	N	2	500
617	20221107	19700	19500	19850	19250	12422	243018100	00	0.00	N	2	400
618	20221104	19300	19300	19350	18800	17153	327499300	00	0.00	N	3	0
619	20221103	19300	18750	19500	18750	16175	308380350	00	0.00	N	5	-150
620	20221102	19450	19200	19750	19200	12880	251187700	00	0.00	N	3	0
621	20221101	19450	19100	19600	19000	14011	272150450	00	0.00	N	2	300
622	20221031	19150	19400	19400	18900	13797	263141200	00	0.00	N	2	100
623	20221028	19050	19400	19650	19000	15342	294540100	00	0.00	N	5	-350
624	20221027	19400	19000	19500	19000	14684	282957150	00	0.00	N	2	200
625	20221026	19200	19500	19650	19050	18771	361213100	00	0.00	N	5	-300
626	20221025	19500	19650	19900	19300	12599	246030900	00	0.00	N	3	0
627	20221024	19500	20250	20250	19350	23805	470865900	00	0.00	N	3	0
628	20221021	19500	19850	20250	19500	21779	429945500	00	0.00	N	5	-500
629	20221020	20000	20700	20800	19800	28954	583891100	00	0.00	N	5	-650
630	20221019	20650	20450	21250	20300	50406	1048505450	00	0.00	N	2	200
631	20221018	20450	20500	20950	20250	61931	1272665650	00	0.00	N	2	100
632	20221017	20350	19000	20400	18800	77282	1537591000	00	0.00	N	2	1100
633	20221014	19250	18800	19250	18750	37923	721567750	00	0.00	N	2	900
634	20221013	18350	19450	19450	18250	45973	857442650	00	0.00	N	5	-850
635	20221012	19200	18050	19350	18050	105209	1969553900	00	0.00	N	2	1100
636	20221011	18100	19750	20500	18050	178435	3409295350	00	0.00	N	5	-1600
637	20221007	19700	19850	20200	19700	26627	529449400	00	0.00	N	5	-100
638	20221006	19800	19600	20000	19450	18083	358983050	00	0.00	N	2	400
639	20221005	19400	20850	20850	19200	45795	905431900	00	0.00	N	5	-1050
640	20221004	20450	19400	20500	19400	45825	918331100	00	0.00	N	2	1350
641	20220930	19100	18650	19450	18450	54644	1035158300	00	0.00	N	3	0
642	20220929	19100	20000	20400	19100	81875	1620754400	00	0.00	N	5	-500
643	20220928	19600	20650	21200	19250	96776	1925065950	00	0.00	N	5	-1600
644	20220927	21200	20500	21200	20150	76765	1584788400	00	0.00	N	2	350
645	20220926	20850	22100	22350	20550	118902	2526398250	00	0.00	N	5	-1900
646	20220923	22750	23250	23450	22600	48739	1116293700	00	0.00	N	5	-650
647	20220922	23400	24000	24350	22850	84106	1950561300	00	0.00	N	5	-1050
648	20220921	24450	24550	25000	24300	19221	470812650	00	0.00	N	5	-400
649	20220920	24850	24750	25200	24550	42391	1051416650	00	0.00	N	2	150
650	20220919	24700	26300	26300	24550	75331	1889327750	00	0.00	N	5	-1400
651	20220916	26100	26800	27200	26000	43213	1142388800	00	0.00	N	5	-1200
652	20220915	27300	27450	27550	27150	16038	437100300	00	0.00	N	2	50
653	20220914	27250	27250	27650	27150	17429	476516350	00	0.00	N	5	-850
654	20220913	28100	27600	28150	27250	15764	438762100	00	0.00	N	2	850
655	20220908	27250	27500	27700	27150	19642	538466550	00	0.00	N	5	-50
656	20220907	27300	27800	28300	27250	26099	716871250	00	0.00	N	5	-750
657	20220906	28050	27800	28400	27550	22939	642073650	00	0.00	N	2	50
658	20220905	28000	28100	29000	28000	26577	755977100	00	0.00	N	5	-700
659	20220902	28700	29450	29450	28150	38507	1105162200	00	0.00	N	5	-450
660	20220901	29150	29500	29600	29100	24594	720849600	00	0.00	N	5	-550
661	20220831	29700	29150	29850	29100	20138	592145150	00	0.00	N	2	250
662	20220830	29450	29250	29650	29200	23681	696233650	00	0.00	N	2	250
663	20220829	29200	29000	29750	29000	28190	823365550	00	0.00	N	5	-850
664	20220826	30050	30700	31000	29900	28767	872585650	00	0.00	N	5	-300
665	20220825	30350	30500	30800	30300	26289	802336800	00	0.00	N	2	650
666	20220824	29700	29400	29850	29350	18618	550647500	00	0.00	N	2	300
667	20220823	29400	29550	30400	29400	37776	1122588800	00	0.00	N	5	-450
668	20220822	29850	30050	30350	29800	27090	812292200	00	0.00	N	5	-550
669	20220819	30400	31100	31150	30300	34966	1070235500	00	0.00	N	5	-550
670	20220818	30950	31100	31350	30850	20795	645848650	00	0.00	N	5	-150
671	20220817	31100	31550	31950	30850	43878	1369746750	00	0.00	N	5	-700
672	20220816	31800	32650	32800	31350	60213	1934083150	00	0.00	N	5	-700
673	20220812	32500	32600	32700	32300	26545	861197900	00	0.00	N	5	-100
674	20220811	32600	32600	32950	32500	22527	736490600	00	0.00	N	3	0
675	20220810	32600	32500	33100	32300	25923	846657450	00	0.00	N	2	100
676	20220809	32500	32100	32650	31950	30865	996950700	00	0.00	N	2	200
677	20220808	32300	32850	33150	32300	24679	807688500	00	0.00	N	5	-400
678	20220805	32700	32550	33050	32550	26755	877907050	00	0.00	N	2	200
679	20220804	32500	32900	33200	32500	37660	1233831550	00	0.00	N	5	-350
680	20220803	32850	33150	33450	32700	59044	1948203300	00	0.00	N	5	-400
681	20220802	33250	33400	37450	32750	544669	19182751200	00	0.00	N	2	450
682	20220801	32800	32450	33150	32400	26528	869142400	00	0.00	N	2	350
683	20220729	32450	32900	33100	32400	37264	1214342000	00	0.00	N	5	-150
684	20220728	32600	33100	33250	32350	15865	519415500	00	0.00	N	2	200
685	20220727	32400	32300	32500	31900	11133	359131450	00	0.00	N	2	50
686	20220726	32350	32650	32750	32200	8678	281444400	00	0.00	N	5	-400
687	20220725	32750	32700	32950	32150	19196	624823600	00	0.00	N	5	-150
688	20220722	32900	32300	33700	32200	45669	1512149700	00	0.00	N	2	750
689	20220721	32150	30800	32350	30750	32094	1017348900	00	0.00	N	2	1450
690	20220720	30700	31300	31300	30500	14063	434996700	00	0.00	N	5	-50
691	20220719	30750	30900	31050	30600	8475	261235400	00	0.00	N	5	-150
692	20220718	30900	30150	30900	30000	16935	515311600	00	0.00	N	2	900
693	20220715	30000	30500	30500	29700	10805	323404850	00	0.00	N	5	-50
694	20220714	30050	29750	30300	29750	10512	315843500	00	0.00	N	5	-200
695	20220713	30250	30100	30450	29550	26068	782444750	00	0.00	N	2	150
696	20220712	30100	31300	31300	29950	25858	784497300	00	0.00	N	5	-1300
697	20220711	31400	31950	32100	31200	23344	735492900	00	0.00	N	5	-450
698	20220708	31850	31250	32100	31250	36744	1164626750	00	0.00	N	2	600
699	20220707	31250	30750	31450	30550	18196	563521650	00	0.00	N	2	500
700	20220706	30750	31000	31200	30450	16980	522833050	00	0.00	N	5	-400
701	20220705	31150	30700	31350	30450	21240	657561900	00	0.00	N	2	400
702	20220704	30750	31500	31900	30200	29395	902196000	00	0.00	N	5	-750
703	20220701	31500	32050	33500	31100	33181	1063669350	00	0.00	N	5	-550
704	20220630	32050	33100	33100	31900	24451	790649350	00	0.00	N	5	-1300
705	20220629	33350	32650	33350	32400	12123	398116650	00	0.00	N	5	-50
706	20220628	33400	33050	34000	32950	28957	964157250	00	0.00	N	5	-100
707	20220627	33500	31300	34200	31300	70866	2335061150	00	0.00	N	2	2300
708	20220624	31200	29100	31300	29100	52111	1581842800	00	0.00	N	2	1950
709	20220623	29250	30300	30850	29150	79015	2355974050	00	0.00	N	5	-1050
710	20220622	30300	31700	33600	30300	92111	2950175200	00	0.00	N	5	-1000
711	20220621	31300	29800	31650	29800	88853	2748106450	00	0.00	N	2	1300
712	20220620	30000	31750	31750	29800	72243	2194358750	00	0.00	N	5	-1600
713	20220617	31600	31500	32000	30950	53597	1682188500	00	0.00	N	5	-850
714	20220616	32450	33200	34000	32450	39809	1324963650	00	0.00	N	5	-500
715	20220615	32950	33200	34000	32450	55416	1836598150	00	0.00	N	5	-500
716	20220614	33450	33300	34450	33100	54195	1812151750	00	0.00	N	5	-550
717	20220613	34000	34100	35000	34000	50548	1734499250	00	0.00	N	5	-1200
718	20220610	35200	35400	35750	35050	18070	637589800	00	0.00	N	5	-550
719	20220609	35750	35700	36100	35500	16311	583190750	00	0.00	N	5	-450
720	20220608	36200	35400	36500	35400	25746	926765900	00	0.00	N	2	750
721	20220607	35450	36750	36750	35300	32267	1150472200	00	0.00	N	5	-1050
722	20220603	36500	37000	37050	36400	23838	877815600	00	0.00	N	5	-100
723	20220602	36600	36000	37100	35950	39559	1452205400	00	0.00	N	2	300
724	20220531	36300	35950	36400	35500	32542	1171560150	00	0.00	N	2	650
725	20220530	35650	35750	35900	35300	26216	932483150	00	0.00	N	2	600
726	20220527	35050	35450	35600	34950	23852	842265100	00	0.00	N	2	150
727	20220526	34900	35400	35800	34850	48573	1706226950	00	0.00	N	5	-500
728	20220525	35400	35900	36150	35350	44781	1595921150	00	0.00	N	5	-350
729	20220524	35750	36900	36950	35750	51544	1869547350	00	0.00	N	5	-1150
730	20220523	36900	37600	37900	36750	37643	1395017700	00	0.00	N	5	-700
731	20220520	37600	37100	38000	37100	45437	1708789550	00	0.00	N	2	750
732	20220519	36850	36500	37500	36400	44330	1635365850	00	0.00	N	5	-250
733	20220518	37100	37350	37650	37100	34204	1275088300	00	0.00	N	5	-200
734	20220517	37300	38600	38600	37100	84702	3173528550	00	0.00	N	5	-650
735	20220516	37950	39550	40250	37100	145785	5649861700	00	0.00	N	5	-1000