KissMeData/200710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	17660	17020	17780	16870	77866	1364313410	00	0.00	N	2	610
3	20250311	17050	16620	17100	16550	103072	1730639735	00	0.00	N	5	-350
4	20250310	17400	17460	17980	17390	50858	895976255	00	0.00	N	5	-220
5	20250307	17620	17460	18180	17390	102953	1822133410	00	0.00	N	5	-180
6	20250306	17800	18500	18840	17720	126848	2294897885	00	0.00	N	5	-700
7	20250305	18500	18350	18860	18350	66274	1230748280	00	0.00	N	2	180
8	20250304	18320	18340	18840	18160	98786	1816955795	00	0.00	N	5	-720
9	20250228	19040	18100	19270	18070	225084	4204624860	00	0.00	N	2	300
10	20250227	18740	19600	19860	18650	119601	2269650360	00	0.00	N	5	-590
11	20250226	19330	19490	19490	19140	68782	1326488650	00	0.00	N	5	-200
12	20250225	19530	19320	19720	19050	92926	1800685340	00	0.00	N	5	-170
13	20250224	19700	19580	19800	19260	153016	2988835210	00	0.00	N	5	-550
14	20250221	20250	20350	20650	20050	102704	2083854950	00	0.00	N	2	50
15	20250220	20200	21400	21400	20150	317583	6512123500	00	0.00	N	5	-1350
16	20250219	21550	21300	22700	21300	636262	13968403650	00	0.00	N	2	50
17	20250218	21500	22200	22200	21100	339512	7302676300	00	0.00	N	5	-450
18	20250217	21950	22750	22800	21750	365328	8098123150	00	0.00	N	5	-50
19	20250214	22000	23000	23000	21600	926253	20618710100	00	0.00	N	2	700
20	20250213	21300	21200	22600	20700	902583	19475588400	00	0.00	N	2	1000
21	20250212	20300	21350	21500	20300	256413	5300965050	00	0.00	N	5	-900
22	20250211	21200	22000	22050	21100	452140	9741629350	00	0.00	N	5	-550
23	20250210	21750	20200	22050	19990	896975	19099535430	00	0.00	N	2	1000
24	20250207	20750	19200	21650	18700	1030049	21185393990	00	0.00	N	2	1550
25	20250206	19200	19680	19840	18600	306832	5859660180	00	0.00	N	5	-90
26	20250205	19290	18680	19600	18620	449132	8612033030	00	0.00	N	2	1140
27	20250204	18150	16780	18550	16740	455176	8189702430	00	0.00	N	2	1670
28	20250203	16480	17490	17500	16300	315335	5222436140	00	0.00	N	5	-1350
29	20250131	17830	18800	18900	17800	330049	5949416120	00	0.00	N	5	-1140
30	20250124	18970	19500	19600	18900	194016	3723447360	00	0.00	N	5	-440
31	20250123	19410	20250	20550	19380	250490	4982768100	00	0.00	N	5	-470
32	20250122	19880	20350	20350	19500	202017	3985114470	00	0.00	N	5	-30
33	20250121	19910	20450	21750	19790	495172	10224882540	00	0.00	N	5	-90
34	20250120	20000	20100	20400	19730	292693	5887518460	00	0.00	N	2	380
35	20250117	19620	20200	20300	19480	242637	4803868650	00	0.00	N	5	-360
36	20250116	19980	19840	21100	19480	550951	11052027120	00	0.00	N	2	850
37	20250115	19130	18600	19890	18550	452239	8802170980	00	0.00	N	2	570
38	20250114	18560	18840	19030	18220	186674	3454204040	00	0.00	N	5	-290
39	20250113	18850	18750	19220	18560	163920	3098534600	00	0.00	N	5	-50
40	20250110	18900	19300	19380	18860	195265	3720052980	00	0.00	N	5	-350
41	20250109	19250	20100	20100	19020	301164	5829721260	00	0.00	N	5	-750
42	20250108	20000	19620	20450	19250	387303	7719106310	00	0.00	N	2	200
43	20250107	19800	21350	21350	19750	552892	11213272860	00	0.00	N	5	-800
44	20250106	20600	19500	21750	19300	1597662	33249901720	00	0.00	N	2	1650
45	20250103	18950	16280	20500	16070	2091505	39894381670	00	0.00	N	2	2670
46	20250102	16280	16190	16310	15720	109302	1752919350	00	0.00	N	2	330
47	20241230	15950	15530	15990	15380	90371	1424990300	00	0.00	N	2	230
48	20241227	15720	15800	16390	15700	129541	2071289260	02	0.00	N	5	-120
49	20241226	15840	16470	16750	15650	261639	4174163110	00	0.00	N	5	-680
50	20241224	16520	17560	17860	16480	245107	4182462690	00	0.00	N	5	-690
51	20241223	17210	17520	17920	17050	378041	6592615830	00	0.00	N	2	520
52	20241220	16690	17150	17260	16310	305897	5137611360	00	0.00	N	2	90
53	20241219	16600	16400	17040	16120	197966	3299473640	00	0.00	N	5	-410
54	20241218	17010	16500	17300	16450	266158	4507349660	00	0.00	N	2	140
55	20241217	16870	16500	17370	15910	429400	7155682070	00	0.00	N	2	1010
56	20241216	15860	15610	16300	15510	202175	3212514990	00	0.00	N	2	720
57	20241213	15140	14130	15350	13900	276560	4143859070	00	0.00	N	2	1010
58	20241212	14130	13680	14280	13660	163895	2292817400	00	0.00	N	2	460
59	20241211	13670	12880	13690	12880	83588	1124345450	00	0.00	N	2	780
60	20241210	12890	12060	12890	12060	123638	1565426550	00	0.00	N	2	830
61	20241209	12060	12640	12850	12060	184593	2278905430	00	0.00	N	5	-1050
62	20241206	13110	13550	13770	12600	201074	2631835470	00	0.00	N	5	-660
63	20241205	13770	13550	14120	13550	98464	1366558870	00	0.00	N	2	250
64	20241204	13520	13700	14060	13500	125328	1714357570	00	0.00	N	5	-590
65	20241203	14110	13680	14230	13680	87885	1235196180	00	0.00	N	2	290
66	20241202	13820	14080	14230	13770	118899	1656709120	00	0.00	N	5	-160
67	20241129	13980	14800	14800	13980	128532	1818125970	00	0.00	N	5	-630
68	20241128	14610	14540	14850	14350	111735	1627994190	00	0.00	N	5	-90
69	20241127	14700	15350	15350	14540	201264	2966719540	00	0.00	N	5	-650
70	20241126	15350	15030	15580	14790	257643	3929479280	00	0.00	N	2	400
71	20241125	14950	13560	15160	13550	446574	6458705140	00	0.00	N	2	1740
72	20241122	13210	13350	13830	13210	151507	2041190010	00	0.00	N	5	-140
73	20241121	13350	13750	13750	13200	203741	2731897840	00	0.00	N	5	-400
74	20241120	13750	14460	14460	13650	198730	2762252000	00	0.00	N	5	-530
75	20241119	14280	14780	14870	14150	205676	2955394290	00	0.00	N	5	-500
76	20241118	14780	15190	15530	14730	221433	3348589750	00	0.00	N	5	-30
77	20241115	14810	14400	15370	14080	294482	4332921470	00	0.00	N	2	560
78	20241114	14250	14900	15160	14130	281094	4102711820	00	0.00	N	5	-740
79	20241113	14990	15460	15880	14990	187822	2884301280	00	0.00	N	5	-660
80	20241112	15650	15930	16000	15300	234828	3667991860	00	0.00	N	5	-470
81	20241111	16120	17500	17600	16100	370226	6148923440	00	0.00	N	5	-1780
82	20241108	17900	18700	18920	17770	360887	6624745690	00	0.00	N	5	-770
83	20241107	18670	17690	18790	16860	599857	10631537910	00	0.00	N	2	860
84	20241106	17810	19600	19620	17650	528454	9829722360	00	0.00	N	5	-1210
85	20241105	19020	18980	19630	18730	729093	13965208970	00	0.00	N	2	410
86	20241104	18610	19030	19410	18610	703294	13347966950	00	0.00	N	5	-410
87	20241101	19020	17510	21550	17440	3996398	79024341320	00	0.00	N	2	1050
88	20241031	17970	14010	18300	13650	3283892	56536142920	00	0.00	N	2	3810
89	20241030	14160	14460	14680	14150	82508	1186054790	00	0.00	N	5	-290
90	20241029	14450	14600	14650	14100	114175	1636229860	00	0.00	N	5	-200
91	20241028	14650	14220	14760	14220	109971	1600192120	00	0.00	N	2	350
92	20241025	14300	14550	14850	13990	135634	1948779300	00	0.00	N	5	-340
93	20241024	14640	15430	15440	14590	150979	2244800350	00	0.00	N	5	-800
94	20241023	15440	14870	15610	14600	189024	2876280370	00	0.00	N	2	340
95	20241022	15100	15760	15900	14980	234056	3571400140	00	0.00	N	5	-820
96	20241021	15920	16010	16320	15670	125089	2000612400	00	0.00	N	5	-150
97	20241018	16070	17040	17040	16000	195250	3190715820	00	0.00	N	5	-980
98	20241017	17050	17360	17480	16710	193348	3274317120	00	0.00	N	5	-180
99	20241016	17230	16800	18380	16800	885985	15612879630	00	0.00	N	2	220
100	20241015	17010	17750	17990	16890	272428	4717379840	00	0.00	N	5	-360
101	20241014	17370	17490	17960	17200	163863	2865382790	00	0.00	N	5	-120
102	20241011	17490	17880	18470	17350	339514	6093395250	00	0.00	N	2	310
103	20241010	17180	18450	18660	17080	326157	5786858240	00	0.00	N	5	-1080
104	20241008	18260	18720	18890	18170	133530	2453744680	00	0.00	N	5	-600
105	20241007	18860	18500	19200	18070	221276	4103585570	00	0.00	N	2	340
106	20241004	18520	18550	18720	18250	113167	2092866960	00	0.00	N	2	40
107	20241002	18480	18450	18900	17950	260380	4766014080	00	0.00	N	5	-420
108	20240930	18900	20150	20150	18900	313131	6032038430	00	0.00	N	5	-1350
109	20240927	20250	20800	20850	20150	185026	3786180800	00	0.00	N	5	-400
110	20240926	20650	19850	20650	19730	353208	7175630230	00	0.00	N	2	1330
111	20240925	19320	19800	20150	19210	218315	4313116340	00	0.00	N	5	-190
112	20240924	19510	18890	19670	18890	262574	5022411100	00	0.00	N	2	620
113	20240923	18890	18900	19240	18530	178921	3391837740	00	0.00	N	5	-60
114	20240920	18950	19860	20100	18950	211823	4112712410	00	0.00	N	5	-410
115	20240919	19360	20250	20250	18990	293140	5673869000	00	0.00	N	5	-940
116	20240913	20300	19960	20300	19450	202222	4000420070	00	0.00	N	2	250
117	20240912	20050	19630	21250	19630	511291	10428785940	00	0.00	N	2	1040
118	20240911	19010	20000	20050	18960	321364	6170909360	00	0.00	N	5	-670
119	20240910	19680	20600	20700	19660	206131	4139531510	00	0.00	N	5	-670
120	20240909	20350	19550	20550	19450	250949	5057305140	00	0.00	N	2	300
121	20240906	20050	19890	20600	19650	383052	7709248120	00	0.00	N	2	250
122	20240905	19800	21100	21350	19620	455833	9249012360	00	0.00	N	5	-800
123	20240904	20600	21800	22100	20550	570864	12098629150	00	0.00	N	5	-2200
124	20240903	22800	21450	23600	21400	1416237	32155750300	00	0.00	N	2	2300
125	20240902	20500	21350	21400	20500	179769	3717185200	00	0.00	N	5	-900
126	20240830	21400	21200	21500	20600	214125	4501361600	00	0.00	N	2	700
127	20240829	20700	21050	21650	20700	376542	7930843300	00	0.00	N	5	-1450
128	20240828	22150	20550	22150	20000	340096	7212970400	00	0.00	N	2	1750
129	20240827	20400	20300	20800	20200	132391	2717880850	00	0.00	N	2	50
130	20240826	20350	21500	21600	20350	248661	5176765700	00	0.00	N	5	-850
131	20240823	21200	21000	21500	20650	230956	4858038650	00	0.00	N	5	-400
132	20240822	21600	21500	21900	20300	292164	6179215300	00	0.00	N	2	550
133	20240821	21050	21200	21250	20700	197442	4146313000	00	0.00	N	5	-450
134	20240820	21500	19390	22000	19390	684478	14560453040	00	0.00	N	2	2260
135	20240819	19240	20150	20150	19240	136807	2688981060	00	0.00	N	5	-810
136	20240816	20050	20500	20950	19910	245784	4975074570	00	0.00	N	5	-200
137	20240814	20250	20850	21100	20200	238314	4891140900	00	0.00	N	5	-150
138	20240813	20400	19710	20500	19490	293579	5894952270	00	0.00	N	2	1000
139	20240812	19400	18480	20300	18280	326359	6366623780	00	0.00	N	2	1380
140	20240809	18020	18250	18450	17890	133121	2410113070	00	0.00	N	2	390
141	20240808	17630	17500	18170	17200	114927	2021594670	00	0.00	N	5	-370
142	20240807	18000	17380	18260	17200	127261	2274115570	00	0.00	N	2	610
143	20240806	17390	16580	17760	16580	280743	4857714320	00	0.00	N	2	970
144	20240805	16420	18870	19000	15490	462997	8124302790	00	0.00	N	5	-3450
145	20240802	19870	21200	21500	19850	270762	5533652510	00	0.00	N	5	-2230
146	20240801	22100	22900	22900	21900	150710	3378949350	00	0.00	N	2	100
147	20240731	22000	20600	22300	20250	225976	4814473850	00	0.00	N	2	1300
148	20240730	20700	20850	21100	20400	106869	2204657850	00	0.00	N	5	-450
149	20240729	21150	21000	21450	20600	143629	3003273300	00	0.00	N	2	50
150	20240726	21100	21350	21650	20800	144432	3058375250	00	0.00	N	5	-350
151	20240725	21450	22100	22200	21350	245719	5333905200	00	0.00	N	5	-1550
152	20240724	23000	22850	23600	22550	371703	8574052800	00	0.00	N	2	800
153	20240723	22200	22650	23100	21500	203712	4529194000	00	0.00	N	2	100
154	20240722	22100	22900	23000	21950	131204	2913437750	00	0.00	N	5	-600
155	20240719	22700	23100	23200	22550	81160	1850211250	00	0.00	N	5	-300
156	20240718	23000	22750	23050	22550	164159	3732119550	00	0.00	N	5	-400
157	20240717	23400	24150	24250	23150	253190	5966623300	00	0.00	N	5	-1000
158	20240716	24400	25150	25300	24150	170867	4168193050	00	0.00	N	5	-850
159	20240715	25250	25100	25250	24250	163528	4033435700	00	0.00	N	2	350
160	20240712	24900	25500	25750	24850	173815	4375388900	00	0.00	N	5	-1150
161	20240711	26050	26400	26800	26000	124841	3284288250	00	0.00	N	3	0
162	20240710	26050	27250	27250	25850	160906	4214600750	00	0.00	N	5	-1000
163	20240709	27050	27150	27450	26650	135763	3672783700	00	0.00	N	2	550
164	20240708	26500	25700	26600	25700	89634	2359801450	00	0.00	N	2	750
165	20240705	25750	27100	27100	25600	169764	4444191700	00	0.00	N	5	-1200
166	20240704	26950	25900	27450	25850	290016	7726156650	00	0.00	N	2	1250
167	20240703	25700	26300	26400	25550	170216	4392803500	00	0.00	N	5	-500
168	20240702	26200	27100	27150	26100	178047	4697796400	00	0.00	N	5	-1050
169	20240701	27250	27400	27850	27000	121713	3319094000	00	0.00	N	5	-150
170	20240628	27400	27500	27650	27000	99877	2725064900	00	0.00	N	2	100
171	20240627	27300	27500	27600	27000	118839	3246059850	00	0.00	N	5	-300
172	20240626	27600	27900	28150	27400	154597	4283760900	00	0.00	N	5	-100
173	20240625	27700	28000	28250	27150	305594	8429230050	00	0.00	N	5	-800
174	20240624	28500	29000	29650	28150	190367	5461469500	00	0.00	N	5	-900
175	20240621	29400	29500	29700	28600	160027	4667046000	00	0.00	N	5	-600
176	20240620	30000	30600	30700	29450	162805	4877945600	00	0.00	N	5	-600
177	20240619	30600	30250	31750	30050	339039	10410643400	00	0.00	N	2	600
178	20240618	30000	29850	30300	29300	263076	7830040150	00	0.00	N	5	-150
179	20240617	30150	30800	31100	30000	138286	4195812800	00	0.00	N	5	-650
180	20240614	30800	31800	32150	30650	156260	4851116400	00	0.00	N	5	-1050
181	20240613	31850	31800	32400	31200	210316	6708368050	00	0.00	N	2	800
182	20240612	31050	31400	31600	30850	143001	4457017400	00	0.00	N	5	-100
183	20240611	31150	32000	32100	30800	199350	6226581650	00	0.00	N	5	-1100
184	20240610	32250	31900	32300	31200	146456	4642863900	00	0.00	N	2	350
185	20240607	31900	32650	33100	31700	157965	5126473950	00	0.00	N	5	-450
186	20240605	32350	33300	33600	32200	145868	4771931100	00	0.00	N	2	50
187	20240604	32300	33250	33550	32300	159983	5221638850	00	0.00	N	5	-900
188	20240603	33200	33100	33450	32500	169475	5573732350	00	0.00	N	2	550
189	20240531	32650	32750	33850	32000	218238	7128421500	00	0.00	N	5	-300
190	20240530	32950	34100	34400	32800	265597	8864505750	00	0.00	N	5	-1800
191	20240529	34750	35800	36150	34650	376182	13375057050	00	0.00	N	5	-100
192	20240528	34850	34800	35050	33900	340760	11799976400	00	0.00	N	2	1650
193	20240527	33200	33050	33250	31750	337475	10904141700	00	0.00	N	2	400
194	20240524	32800	33850	33900	32300	333229	10939323650	00	0.00	N	5	-1700
195	20240523	34500	35300	35450	34200	108460	3760606300	00	0.00	N	5	-50
196	20240522	34550	35400	35400	34300	109347	3802252850	00	0.00	N	5	-800
197	20240521	35350	35500	36400	35100	154442	5492381450	00	0.00	N	2	800
198	20240520	34550	34850	35000	33950	146298	5031371250	00	0.00	N	5	-250
199	20240517	34800	36500	36500	33200	321875	11187982400	00	0.00	N	5	-1700
200	20240516	36500	36400	37250	36100	223958	8197397700	00	0.00	N	2	1100
201	20240514	35400	35250	36300	35050	166392	5920552700	00	0.00	N	5	-50
202	20240513	35450	35600	36800	34750	240052	8580693950	00	0.00	N	5	-500
203	20240510	35950	38750	39250	35950	563110	20809520100	00	0.00	N	5	-2950
204	20240509	38900	40250	40700	38600	427426	16825494650	00	0.00	N	5	-2000
205	20240508	40900	40700	41000	39900	189312	7651547150	00	0.00	N	5	-100
206	20240507	41000	39950	41700	39950	411855	16883963350	00	0.00	N	2	1850
207	20240503	39150	40650	41100	38950	237394	9407534600	00	0.00	N	5	-1100
208	20240502	40250	39400	40450	38550	219814	8668869900	00	0.00	N	2	250
209	20240430	40000	41200	41950	39750	291910	11834815600	00	0.00	N	5	-900
210	20240429	40900	42250	43250	40500	444696	18523085900	00	0.00	N	5	-600
211	20240426	41500	40800	41850	39450	441286	17982873050	00	0.00	N	2	2200
212	20240425	39300	39850	40950	39250	314726	12543536500	00	0.00	N	5	-1400
213	20240424	40700	39900	42650	39550	889566	37000091700	00	0.00	N	2	1800
214	20240423	38900	39900	41200	38550	742685	29604238800	00	0.00	N	2	950
215	20240422	37950	37850	38700	36750	446238	16691996500	00	0.00	N	5	-1550
216	20240419	39500	41600	41650	37200	726791	28539909650	00	0.00	N	5	-3000
217	20240418	42500	40000	42550	39950	448506	18682024200	00	0.00	N	2	2000
218	20240417	40500	41300	42050	40050	364890	15008662200	00	0.00	N	5	-50
219	20240416	40550	43100	45450	39550	977506	41102335550	00	0.00	N	5	-3100
220	20240415	43650	42600	43800	40850	748487	31789898350	00	0.00	N	2	450
221	20240412	43200	42050	44300	42050	773631	33534447500	00	0.00	N	2	1400
222	20240411	41800	38250	42300	38250	622687	25665178500	00	0.00	N	2	2100
223	20240409	39700	38150	40750	37650	398263	15758794550	00	0.00	N	2	1200
224	20240408	38500	40400	40900	38250	282532	11031846200	00	0.00	N	5	-1500
225	20240405	40000	39500	41000	39300	400444	15989550350	00	0.00	N	5	-350
226	20240404	40350	38900	41700	38750	744422	30278035000	00	0.00	N	2	2100
227	20240403	38250	38150	38550	37000	347393	13073713100	00	0.00	N	5	-650
228	20240402	38900	39750	41250	38250	506588	20036497050	00	0.00	N	5	-500
229	20240401	39400	40350	40650	39400	306325	12210184100	00	0.00	N	5	-650
230	20240329	40050	41350	41650	39600	613645	24992426300	00	0.00	N	5	-750
231	20240328	40800	38350	41400	38000	959333	38395813450	00	0.00	N	2	2500
232	20240327	38300	36800	38850	36000	552765	20805244650	00	0.00	N	2	1300
233	20240326	37000	38100	38350	36750	473080	17648983750	00	0.00	N	5	-800
234	20240325	37800	39800	40150	37450	688080	26425964400	00	0.00	N	5	-2000
235	20240322	39800	40650	41150	39350	410694	16441273000	00	0.00	N	5	-800
236	20240321	40600	42700	43000	40300	594388	24433369200	00	0.00	N	5	-1400
237	20240320	42000	41400	43450	40450	719564	30158480050	00	0.00	N	2	1400
238	20240319	40600	42300	42550	40450	582525	23954740450	00	0.00	N	5	-2700
239	20240318	43300	42750	43700	41850	441735	18984391000	00	0.00	N	2	150
240	20240315	43150	42100	43750	41300	730934	31282649400	00	0.00	N	2	300
241	20240314	42850	44350	45150	42350	769485	33362729000	00	0.00	N	5	-1950
242	20240313	44800	47950	49300	43200	1347918	61903480800	00	0.00	N	5	-2800
243	20240312	47600	45000	48100	44750	1445600	67493711700	00	0.00	N	2	2400
244	20240311	45200	45350	45950	42900	1614383	72010337250	00	0.00	N	5	-1650
245	20240308	46850	48500	52200	45400	7808651	381678648600	00	0.00	N	2	3850
246	20240307	43000	39550	44650	39450	3311829	140524124900	00	0.00	N	2	3950
247	20240306	39050	37550	40950	37250	2166062	85665461350	00	0.00	N	2	1850
248	20240305	37200	36700	38650	35250	728564	27230099100	00	0.00	N	2	400
249	20240304	36800	37600	38300	36150	999115	37388500150	00	0.00	N	2	850
250	20240229	35950	35600	37400	35400	675466	24651031150	00	0.00	N	3	0
251	20240228	35950	34350	37200	34100	956309	34532495250	00	0.00	N	2	1100
252	20240227	34850	35000	35650	33900	758368	26374448050	00	0.00	N	5	-150
253	20240226	35000	36100	37100	34900	956114	34465922250	00	0.00	N	5	-1350
254	20240223	36350	32600	39000	32350	5974197	218206625950	00	0.00	N	2	4850
255	20240222	31500	31350	32000	30000	804388	25156674600	00	0.00	N	2	1200
256	20240221	30300	30350	31250	30000	452967	13921990750	00	0.00	N	2	100
257	20240220	30200	29050	30600	28900	230337	6896754050	00	0.00	N	2	1050
258	20240219	29150	29200	29700	28850	169908	4965917800	00	0.00	N	5	-400
259	20240216	29550	30350	31000	29350	371981	11182050650	00	0.00	N	5	-850
260	20240215	30400	31050	31250	29750	319279	9696252650	00	0.00	N	3	0
261	20240214	30400	29000	30750	28800	458363	13668900050	00	0.00	N	2	300
262	20240213	30100	29650	31650	29350	1384565	41971105650	00	0.00	N	2	2000
263	20240208	28100	28000	28750	27600	349833	9846327300	00	0.00	N	2	1200
264	20240207	26900	27050	28000	26700	137259	3743249850	00	0.00	N	5	-500
265	20240206	27400	26150	27800	25400	230196	6167475600	00	0.00	N	2	1150
266	20240205	26250	27000	27350	26200	147168	3919937250	00	0.00	N	5	-600
267	20240202	26850	26250	27050	26100	148954	3973283950	00	0.00	N	2	1050
268	20240201	25800	25850	26800	25250	265055	6845184900	00	0.00	N	5	-350
269	20240131	26150	27150	27800	26100	258537	6882219100	00	0.00	N	5	-1450
270	20240130	27600	27950	28000	26700	258171	7035711300	00	0.00	N	5	-50
271	20240129	27650	28800	29050	27450	394204	11054185700	00	0.00	N	5	-1350
272	20240126	29000	29150	30450	28950	303162	8931679300	00	0.00	N	5	-1150
273	20240125	30150	29200	31650	29000	1482420	45361517950	00	0.00	N	2	1550
274	20240124	28600	30000	30000	28200	457889	13150991650	00	0.00	N	5	-1700
275	20240123	30300	30000	30750	29050	387783	11561598500	00	0.00	N	2	700
276	20240122	29600	30000	30400	29350	553834	16515260150	00	0.00	N	2	700
277	20240119	28900	29500	29550	28300	457490	13164530800	00	0.00	N	2	150
278	20240118	28750	27750	28750	27500	352821	9916975800	00	0.00	N	2	850
279	20240117	27900	28300	28700	27400	214480	5967764250	00	0.00	N	3	0
280	20240116	27900	29200	30000	27700	408183	11558167850	00	0.00	N	5	-1300
281	20240115	29200	28700	30000	28450	319690	9413117400	00	0.00	N	2	450
282	20240112	28750	29750	30200	28450	282303	8257445650	00	0.00	N	5	-900
283	20240111	29650	29000	29750	28750	181649	5344637450	00	0.00	N	2	450
284	20240110	29200	29900	30250	28700	301122	8822930950	00	0.00	N	5	-900
285	20240109	30100	30600	31750	29700	515157	15818162650	00	0.00	N	2	600
286	20240108	29500	30250	30250	29300	277745	8215636950	00	0.00	N	5	-750
287	20240105	30250	30750	31100	29500	472330	14194325400	00	0.00	N	5	-450
288	20240104	30700	30600	32250	30350	629636	19765077600	00	0.00	N	5	-350
289	20240103	31050	31800	31800	30250	987007	30467799600	00	0.00	N	5	-1800
290	20240102	32850	32000	33500	31850	644591	21001528750	00	0.00	N	2	550
291	20231228	32300	31650	32450	31000	473866	15147339850	00	0.00	N	2	500
292	20231227	31800	31750	33200	31000	993035	31876920050	02	0.00	N	5	-550
293	20231226	32350	31000	33650	30450	3330177	107002110450	00	0.00	N	2	2550
294	20231222	29800	28600	31950	28250	3757558	114662799550	00	0.00	N	2	1650
295	20231221	28150	27400	28300	27200	478003	13295617000	00	0.00	N	2	350
296	20231220	27800	26900	28250	26800	689807	19104667700	00	0.00	N	2	1250
297	20231219	26550	26700	27050	26500	208914	5581191200	00	0.00	N	5	-150
298	20231218	26700	26450	27300	26350	289238	7784037450	00	0.00	N	2	400
299	20231215	26300	27000	27350	25900	284737	7481974600	00	0.00	N	5	-650
300	20231214	26950	27500	27750	26750	318946	8682788150	00	0.00	N	5	-100
301	20231213	27050	26900	27500	26550	253627	6840124250	00	0.00	N	2	50
302	20231212	27000	27300	27650	26700	444723	12105025150	00	0.00	N	2	100
303	20231211	26900	26450	27100	25700	416550	11061797100	00	0.00	N	2	900
304	20231208	26000	25550	26350	25500	509669	13187865800	00	0.00	N	2	1000
305	20231207	25000	25500	25750	24850	326796	8227141050	00	0.00	N	5	-1000
306	20231206	26000	26300	26300	25600	334881	8672226950	00	0.00	N	5	-100
307	20231205	26100	27200	27900	25950	617031	16353060850	00	0.00	N	5	-1200
308	20231204	27300	28000	28150	27100	361800	9958667050	00	0.00	N	5	-600
309	20231201	27900	27850	28450	27750	376408	10562291650	00	0.00	N	5	-350
310	20231130	28250	28750	28950	27800	700302	19779849750	00	0.00	N	5	-700
311	20231129	28950	29800	30150	28600	594765	17422866350	00	0.00	N	5	-650
312	20231128	29600	29300	30000	28050	1132183	33066810900	00	0.00	N	2	100
313	20231127	29500	27950	29850	27850	2073331	60331140150	00	0.00	N	2	1850
314	20231124	27650	25700	28000	25700	1430587	39183573350	00	0.00	N	2	1900
315	20231123	25750	26150	26700	25700	436248	11413113200	00	0.00	N	5	-450
316	20231122	26200	24700	26300	24600	670961	17220137850	00	0.00	N	2	1450
317	20231121	24750	25000	25650	24750	300068	7548157000	00	0.00	N	3	0
318	20231120	24750	24600	25050	24250	134233	3314394400	00	0.00	N	2	350
319	20231117	24400	24800	25300	24200	276084	6798968600	00	0.00	N	5	-500
320	20231116	24900	24450	25350	24200	269817	6723747150	00	0.00	N	2	350
321	20231115	24550	23900	25100	23900	373390	9184863100	00	0.00	N	2	1100
322	20231114	23450	23650	23850	23300	111776	2625989550	00	0.00	N	3	0
323	20231113	23450	24400	24650	23000	321906	7589481200	00	0.00	N	5	-900
324	20231110	24350	24100	24700	23850	159155	3859967100	00	0.00	N	3	0
325	20231109	24350	24200	25150	24150	242792	5974534950	00	0.00	N	5	-100
326	20231108	24450	25750	25800	24350	277452	6974853900	00	0.00	N	5	-1000
327	20231107	25450	25200	25900	24650	390349	9868399600	00	0.00	N	2	250
328	20231106	25200	25300	25650	24600	343765	8629288250	00	0.00	N	2	150
329	20231103	25050	24350	25300	24000	445031	11036415300	00	0.00	N	2	700
330	20231102	24350	23300	24550	23200	448689	10783982950	00	0.00	N	2	1850
331	20231101	22500	22500	23300	22300	197686	4508279300	00	0.00	N	2	300
332	20231031	22200	23400	23950	22100	240897	5529683900	00	0.00	N	5	-1150
333	20231030	23350	23200	23600	22700	161704	3745646850	00	0.00	N	2	150
334	20231027	23200	24300	24600	23050	275003	6462600350	00	0.00	N	5	-800
335	20231026	24000	23200	24600	23050	375277	8956020450	00	0.00	N	5	-100
336	20231025	24100	24150	24850	23550	572248	13970259650	00	0.00	N	2	400
337	20231024	23700	23150	23700	22100	377567	8715981300	00	0.00	N	2	1250
338	20231023	22450	22750	23900	22450	440340	10201645850	00	0.00	N	5	-550
339	20231020	23000	21250	23700	21000	428157	9634724900	00	0.00	N	2	1450
340	20231019	21550	22300	22350	21100	292050	6315319750	00	0.00	N	5	-1250
341	20231018	22800	22800	23200	22350	148029	3363737350	00	0.00	N	5	-200
342	20231017	23000	23000	23400	22700	186180	4280814600	00	0.00	N	2	200
343	20231016	22800	22750	22950	22200	169954	3835338800	00	0.00	N	5	-400
344	20231013	23200	23700	23950	23150	210302	4959883550	00	0.00	N	5	-550
345	20231012	23750	23000	23850	22700	320114	7500015550	00	0.00	N	2	950
346	20231011	22800	23000	24050	22750	485981	11356382300	00	0.00	N	2	550
347	20231010	22250	21200	23200	21200	590664	13126980500	00	0.00	N	2	1100
348	20231006	21150	20750	21400	20750	67595	1426089500	00	0.00	N	2	500
349	20231005	20650	21100	21600	20650	155607	3276440800	00	0.00	N	2	50
350	20231004	20600	21450	21850	20500	137040	2891568400	00	0.00	N	5	-1200
351	20230927	21800	20850	21900	20700	147703	3139409750	00	0.00	N	2	600
352	20230926	21200	22100	22150	21150	122528	2629387250	00	0.00	N	5	-550
353	20230925	21750	21500	22200	21500	99964	2178788900	00	0.00	N	5	-150
354	20230922	21900	21400	22050	21300	128855	2808349750	00	0.00	N	2	200
355	20230921	21700	22150	22700	21700	185034	4067035700	00	0.00	N	5	-1000
356	20230920	22700	22050	23200	21800	290944	6543340200	00	0.00	N	2	550
357	20230919	22150	23350	23700	21900	385049	8656191850	00	0.00	N	5	-900
358	20230918	23050	24050	24100	23050	520984	12215990000	00	0.00	N	5	-1600
359	20230915	24650	26450	27150	24500	1946630	50143159600	00	0.00	N	5	-1000
360	20230914	25650	24200	25650	24150	924332	23123758250	00	0.00	N	2	2050
361	20230913	23600	24100	24850	23200	387796	9307063200	00	0.00	N	5	-250
362	20230912	23850	24450	25100	23300	493785	11995817350	00	0.00	N	5	-250
363	20230911	24100	24100	24200	23100	300913	7094293850	00	0.00	N	5	-50
364	20230908	24150	25000	25000	23750	281162	6798821500	00	0.00	N	5	-750
365	20230907	24900	23750	25500	23500	549851	13530750700	00	0.00	N	2	900
366	20230906	24000	24750	25250	23950	396968	9741315850	00	0.00	N	5	-800
367	20230905	24800	25150	25400	24050	412852	10176843400	00	0.00	N	5	-300
368	20230904	25100	25000	25200	24100	784636	19325791300	00	0.00	N	2	950
369	20230901	24150	21850	24550	21700	1054382	24855457650	00	0.00	N	2	2300
370	20230831	21850	21650	22050	21600	102566	2238042300	00	0.00	N	2	150
371	20230830	21700	21950	22300	21700	129861	2858390350	00	0.00	N	2	200
372	20230829	21500	21400	21850	21250	144645	3112987650	00	0.00	N	2	400
373	20230828	21100	21100	21600	21000	112899	2396819200	00	0.00	N	5	-150
374	20230825	21250	21900	22100	21000	240255	5166233900	00	0.00	N	5	-1150
375	20230824	22400	22750	23100	22200	222315	5037125550	00	0.00	N	2	300
376	20230823	22100	21900	22550	21900	117270	2603058200	00	0.00	N	2	50
377	20230822	22050	22750	23100	21900	244853	5472669600	00	0.00	N	5	-450
378	20230821	22500	23200	23250	22400	142446	3220461750	00	0.00	N	5	-300
379	20230818	22800	22250	23550	22200	247456	5711507600	00	0.00	N	2	100
380	20230817	22700	21900	23100	21800	164000	3688575100	00	0.00	N	2	450
381	20230816	22250	23250	23900	22250	301406	6971564400	00	0.00	N	5	-1000
382	20230814	23250	22100	23250	21750	188192	4244146250	00	0.00	N	2	700
383	20230811	22550	22350	22800	22150	156631	3524744150	00	0.00	N	2	50
384	20230810	22500	23150	23250	22350	226940	5124012800	00	0.00	N	5	-1150
385	20230809	23650	23250	24150	23150	308255	7296669300	00	0.00	N	2	650
386	20230808	23000	22950	23550	22400	226632	5209607850	00	0.00	N	2	500
387	20230807	22500	22550	22950	22100	205841	4616873000	00	0.00	N	5	-500
388	20230804	23000	23250	23550	22650	188202	4336659200	00	0.00	N	5	-250
389	20230803	23250	22700	23450	22400	398305	9130693150	00	0.00	N	2	850
390	20230802	22400	24050	24200	22300	616185	14225751050	00	0.00	N	5	-2300
391	20230801	24700	25700	25750	24100	550402	13530435700	00	0.00	N	5	-750
392	20230731	25450	25200	25900	24900	388446	9865588350	00	0.00	N	2	450
393	20230728	25000	25100	25600	23950	446046	11027071650	00	0.00	N	3	0
394	20230727	25000	24050	25400	22800	864205	20937033050	00	0.00	N	2	1100
395	20230726	23900	25350	26300	23300	1074101	26477677100	00	0.00	N	5	-1500
396	20230725	25400	26200	27050	25250	783975	20418645000	00	0.00	N	5	-900
397	20230724	26300	27150	27150	25700	855312	22496400200	00	0.00	N	5	-1300
398	20230721	27600	28700	29300	27200	1805225	50981654800	00	0.00	N	5	-1300
399	20230720	28900	24950	28900	24750	3487457	95360350900	00	0.00	N	2	4600
400	20230719	24300	26350	27250	24050	1153263	29449247150	00	0.00	N	5	-1200
401	20230718	25500	26000	26250	24550	867871	21972282900	00	0.00	N	2	100
402	20230717	25400	23650	26500	23500	1499858	38416468150	00	0.00	N	2	1450
403	20230714	23950	25850	26100	23800	1332360	32920531900	00	0.00	N	5	-1350
404	20230713	25300	25350	26500	24300	2285929	58200619450	00	0.00	N	2	800
405	20230712	24500	25000	25900	23750	2297232	57299611500	00	0.00	N	2	1250
406	20230711	23250	22450	23350	22250	380059	8681851100	00	0.00	N	2	1300
407	20230710	21950	22000	22650	21350	381726	8446685050	00	0.00	N	2	300
408	20230707	21650	22250	22600	21450	404417	8870317700	00	0.00	N	5	-800
409	20230706	22450	23900	24350	22150	751835	17274385550	00	0.00	N	5	-1800
410	20230705	24250	24900	25600	23800	1499722	36893807950	00	0.00	N	2	350
411	20230704	23900	23050	24100	22850	1034744	24263249000	00	0.00	N	2	850
412	20230703	23050	20450	23850	20400	2067618	46555696350	00	0.00	N	2	2800
413	20230630	20250	20450	20550	19820	118948	2389770880	00	0.00	N	5	-100
414	20230629	20350	20600	21050	20100	186333	3831156650	00	0.00	N	5	-150
415	20230628	20500	20800	20800	20250	156143	3205329400	00	0.00	N	5	-50
416	20230627	20550	20750	20950	20100	176449	3615496950	00	0.00	N	5	-50
417	20230626	20600	18900	20600	18860	276561	5539488620	00	0.00	N	2	1410
418	20230623	19190	19070	19520	19070	86649	1675085800	00	0.00	N	2	150
419	20230622	19040	19170	19480	18950	94935	1813421510	00	0.00	N	5	-250
420	20230621	19290	19850	20150	19270	152040	2978187420	00	0.00	N	5	-810
421	20230620	20100	20250	20250	19710	95931	1910093210	00	0.00	N	2	50
422	20230619	20050	20900	21000	19510	223184	4503519590	00	0.00	N	5	-700
423	20230616	20750	20950	21350	20650	146359	3074940000	00	0.00	N	5	-200
424	20230615	20950	20800	21350	20400	258992	5426790750	00	0.00	N	2	300
425	20230614	20650	21200	21250	20350	281556	5847145050	00	0.00	N	5	-400
426	20230613	21050	20150	21350	20150	513341	10674486200	00	0.00	N	2	1000
427	20230612	20050	19760	20100	19470	140846	2784746290	00	0.00	N	2	400
428	20230609	19650	19490	19800	19250	112437	2194790270	00	0.00	N	2	330
429	20230608	19320	18920	19500	18920	104360	2010309800	00	0.00	N	2	340
430	20230607	18980	19220	19290	18900	97631	1858748910	00	0.00	N	5	-240
431	20230605	19220	19610	19610	19170	77989	1503068180	00	0.00	N	5	-380
432	20230602	19600	20050	20150	19550	122772	2430672630	00	0.00	N	5	-350
433	20230601	19950	19780	19950	19330	103427	2033713080	00	0.00	N	2	90
434	20230531	19860	20250	20450	19720	227452	4548980060	00	0.00	N	5	-340
435	20230530	20200	19470	20300	19310	453174	9037656170	00	0.00	N	2	1160
436	20230526	19040	19190	19500	19020	175394	3379661150	00	0.00	N	2	80
437	20230525	18960	19210	19440	18830	131651	2514613260	00	0.00	N	2	150
438	20230524	18810	18710	19040	18500	70411	1319523980	00	0.00	N	5	-150
439	20230523	18960	18860	19190	18690	69957	1323157650	00	0.00	N	2	110
440	20230522	18850	19300	19450	18850	159709	3041572380	00	0.00	N	5	-450
441	20230519	19300	19650	19790	19000	406444	7888746980	00	0.00	N	2	510
442	20230518	18790	18000	18850	17950	185713	3433995870	00	0.00	N	2	970
443	20230517	17820	17280	17900	17010	114971	2020373290	00	0.00	N	2	510
444	20230516	17310	18200	18670	17270	232045	4121830260	00	0.00	N	5	-670
445	20230515	17980	18300	18300	17580	124317	2234675680	00	0.00	N	2	140
446	20230512	17840	18100	18130	17700	76539	1365351850	00	0.00	N	5	-290
447	20230511	18130	18100	18750	17940	181249	3334081960	00	0.00	N	2	520
448	20230510	17610	17860	18160	17560	71404	1268290790	00	0.00	N	5	-380
449	20230509	17990	18490	18490	17840	82354	1482121790	00	0.00	N	5	-410
450	20230508	18400	18480	18840	18220	117102	2169370950	00	0.00	N	2	190
451	20230504	18210	18900	18900	18180	104682	1931368970	00	0.00	N	5	-690
452	20230503	18900	18510	19100	18350	65506	1229464700	00	0.00	N	2	180
453	20230502	18720	18150	18770	18150	101019	1876424940	00	0.00	N	2	600
454	20230428	18120	19220	19300	18100	128537	2401653860	00	0.00	N	5	-780
455	20230427	18900	18710	18910	18320	83376	1555038660	00	0.00	N	2	250
456	20230426	18650	18460	19200	18460	139921	2642796490	00	0.00	N	3	0
457	20230425	18650	18900	19200	18190	198656	3690436720	00	0.00	N	5	-360
458	20230424	19010	19210	19440	18840	139045	2654568070	00	0.00	N	5	-250
459	20230421	19260	19300	19790	19170	147720	2870559610	00	0.00	N	5	-10
460	20230420	19270	19840	19950	19150	224871	4368895960	00	0.00	N	5	-560
461	20230419	19830	20100	20500	19760	170682	3412959050	00	0.00	N	5	-120
462	20230418	19950	20300	20350	19830	196375	3923240540	00	0.00	N	5	-450
463	20230417	20400	20100	20650	19980	163416	3311712330	00	0.00	N	5	-100
464	20230414	20500	21200	21300	20450	183323	3792721650	00	0.00	N	5	-450
465	20230413	20950	20600	21000	20100	196357	4052189700	00	0.00	N	2	150
466	20230412	20800	21400	21400	20400	330626	6873481700	00	0.00	N	5	-600
467	20230411	21400	21400	21550	20600	322496	6852661250	00	0.00	N	2	200
468	20230410	21200	21500	21600	20300	377734	7864765100	00	0.00	N	5	-200
469	20230407	21400	21400	21900	20900	356577	7647269800	00	0.00	N	2	100
470	20230406	21300	21500	21550	20800	280155	5930746650	00	0.00	N	5	-500
471	20230405	21800	21350	21950	21250	277056	5992322150	00	0.00	N	2	250
472	20230404	21550	22700	22950	21350	535419	11807008750	00	0.00	N	5	-1450
473	20230403	23000	23550	23600	22550	452794	10428021850	00	0.00	N	3	0
474	20230331	23000	25400	25700	22900	1080115	25613621700	00	0.00	N	5	-1600
475	20230330	24600	24250	25500	23800	2604983	64647918400	00	0.00	N	2	1100
476	20230329	23500	23800	25850	23500	2092783	51631909150	00	0.00	N	5	-50
477	20230328	23550	23950	24250	23300	552540	13097516450	00	0.00	N	5	-300
478	20230327	23850	24600	24650	23150	479817	11352839900	00	0.00	N	5	-150
479	20230324	24000	24400	25150	23800	1387489	34065775450	00	0.00	N	2	500
480	20230323	23500	23400	24450	23100	988443	23442374300	00	0.00	N	5	-250
481	20230322	23750	23150	24100	22500	1109081	26015459350	00	0.00	N	2	900
482	20230321	22850	24150	24150	22700	942099	21886491200	00	0.00	N	5	-1400
483	20230320	24250	22350	25250	21900	3087570	74897890750	00	0.00	N	2	2250
484	20230317	22000	22200	22750	21600	1287085	28475938100	00	0.00	N	2	500
485	20230316	21500	19930	22750	19820	3618343	78890799140	00	0.00	N	2	2140
486	20230315	19360	19710	20400	19290	934495	18399857580	00	0.00	N	2	660
487	20230314	18700	19480	19690	18570	442759	8361423000	00	0.00	N	5	-910
488	20230313	19610	19730	19900	19120	394454	7720353030	00	0.00	N	5	-370
489	20230310	19980	20200	20450	19770	400306	8022621470	00	0.00	N	5	-720
490	20230309	20700	21700	22150	20450	583004	12327297600	00	0.00	N	5	-500
491	20230308	21200	21550	22150	21000	553789	11937503650	00	0.00	N	5	-350
492	20230307	21550	23200	23600	21550	905138	19965398266	00	0.00	N	5	-1550
493	20230306	23100	23000	23450	22050	627644	14415918150	00	0.00	N	2	400
494	20230303	22700	23800	24150	22000	1242167	28280754750	00	0.00	N	5	-1350
495	20230302	24050	24450	24450	23950	361898	8718566100	00	0.00	N	5	-400
496	20230228	24450	24000	24500	23850	380475	9202787150	00	0.00	N	2	650
497	20230227	23800	23250	23800	23050	418076	9776463450	00	0.00	N	3	0
498	20230224	23800	24450	26650	23150	5014656	125563525550	00	0.00	N	2	350
499	20230223	23450	23550	24100	22600	2746409	64382700250	00	0.00	N	2	500
500	20230222	22950	18250	24150	18170	7636765	174102345440	00	0.00	N	2	4210
501	20230221	18740	18380	19230	17900	571597	10665994490	00	0.00	N	2	280
502	20230220	18460	17800	18940	17800	663936	12313884780	00	0.00	N	2	760
503	20230217	17700	17200	17920	17170	339442	5981412470	00	0.00	N	2	170
504	20230216	17530	17830	17830	16980	308806	5368020380	00	0.00	N	5	-160
505	20230215	17690	18090	18400	17400	662290	11835287530	00	0.00	N	5	-160
506	20230214	17850	17380	18760	17350	1759232	31772785940	00	0.00	N	2	960
507	20230213	16890	15510	17220	15510	1381055	23010155170	00	0.00	N	2	1570
508	20230210	15320	15770	16150	15310	116947	1817032380	00	0.00	N	5	-620
509	20230209	15940	15940	16070	15670	112729	1782897910	00	0.00	N	5	-180
510	20230208	16120	16350	16390	15890	174076	2798504030	00	0.00	N	5	-140
511	20230207	16260	16240	16400	16090	247376	4015496910	00	0.00	N	2	20
512	20230206	16240	15410	16240	15300	357825	5699029170	00	0.00	N	2	840
513	20230203	15400	15200	15530	15010	217594	3326708020	00	0.00	N	2	430
514	20230202	14970	15120	15220	14870	112799	1695126090	00	0.00	N	2	320
515	20230201	14650	14790	15230	14600	98813	1467855350	00	0.00	N	2	40
516	20230131	14610	14450	14930	14440	95387	1398666890	00	0.00	N	5	-20
517	20230130	14630	14670	14920	14620	73186	1078671810	00	0.00	N	5	-170
518	20230127	14800	15100	15100	14750	80749	1199643440	00	0.00	N	3	0
519	20230126	14800	15000	15370	14730	228673	3432057200	00	0.00	N	5	-120
520	20230125	14920	14080	14980	14070	184166	2683217230	00	0.00	N	2	1070
521	20230120	13850	13900	14150	13850	51160	714726300	00	0.00	N	5	-50
522	20230119	13900	14250	14350	13850	113127	1586749900	00	0.00	N	5	-550
523	20230118	14450	14550	15050	14300	150596	2206078400	00	0.00	N	5	-100
524	20230117	14550	14750	14850	14450	179356	2624565300	00	0.00	N	2	50
525	20230116	14500	13750	15150	13750	460284	6708299700	00	0.00	N	2	750
526	20230113	13750	13600	14150	13550	136650	1889886600	00	0.00	N	2	350
527	20230112	13400	13600	13600	13250	69264	927101400	00	0.00	N	5	-100
528	20230111	13500	13600	13750	13400	66654	902162400	00	0.00	N	5	-100
529	20230110	13600	13650	13900	13450	82388	1122328500	00	0.00	N	5	-50
530	20230109	13650	13150	13700	13100	179034	2413602700	00	0.00	N	2	800
531	20230106	12850	12500	13100	12500	72358	933245350	00	0.00	N	2	200
532	20230105	12650	12900	13100	12600	72541	924480000	00	0.00	N	5	-350
533	20230104	13000	12000	13000	12000	125080	1594822150	00	0.00	N	2	550
534	20230103	12450	12000	12500	11550	88240	1052196950	00	0.00	N	2	400
535	20230102	12050	12300	12850	12050	71988	890742650	00	0.00	N	5	-250
536	20221229	12300	12350	12500	12050	58234	711447350	00	0.00	N	5	-100
537	20221228	12400	12400	12600	12250	57652	715660650	02	0.00	N	2	100
538	20221227	12300	12350	12550	12300	53347	660023200	00	0.00	N	5	-100
539	20221226	12400	12500	12550	12300	35674	442084250	00	0.00	N	5	-50
540	20221223	12450	12650	12700	12450	59708	748973750	00	0.00	N	5	-500
541	20221222	12950	12800	13000	12800	34279	442358000	00	0.00	N	2	200
542	20221221	12750	12950	13000	12650	54496	697835350	00	0.00	N	5	-150
543	20221220	12900	13400	13450	12850	91762	1193984900	00	0.00	N	5	-550
544	20221219	13450	13500	13550	13250	40430	540290300	00	0.00	N	5	-200
545	20221216	13650	13450	13700	13400	42173	569282250	00	0.00	N	5	-100
546	20221215	13750	13700	13900	13600	24657	338934050	00	0.00	N	5	-50
547	20221214	13800	13500	14050	13500	46253	640192800	00	0.00	N	2	400
548	20221213	13400	13650	13800	13300	42348	571180700	00	0.00	N	5	-250
549	20221212	13650	13750	13950	13600	50646	694412150	00	0.00	N	5	-300
550	20221209	13950	13750	13950	13600	37685	520694350	00	0.00	N	2	300
551	20221208	13650	13950	14000	13600	42366	582049600	00	0.00	N	5	-200
552	20221207	13850	14300	14300	13700	71295	991146600	00	0.00	N	5	-450
553	20221206	14300	14500	14650	14300	42703	616113700	00	0.00	N	5	-350
554	20221205	14650	14550	15200	14450	106497	1585815450	00	0.00	N	2	250
555	20221202	14400	14500	14600	14300	36200	521111850	00	0.00	N	5	-200
556	20221201	14600	14950	14950	14550	61323	901260100	00	0.00	N	2	50
557	20221130	14550	14450	14650	14400	26614	386509000	00	0.00	N	5	-50
558	20221129	14600	14200	14600	14200	35062	507017650	00	0.00	N	2	250
559	20221128	14350	15000	15050	14200	121852	1766217050	00	0.00	N	5	-600
560	20221125	14950	15400	15400	14950	84572	1273689850	00	0.00	N	5	-500
561	20221124	15450	15250	15450	15100	53982	824391000	00	0.00	N	2	250
562	20221123	15200	15200	15400	15100	46942	714731350	00	0.00	N	2	250
563	20221122	14950	15200	15250	14850	92034	1382175150	00	0.00	N	5	-350
564	20221121	15300	15500	15600	15250	65996	1015077850	00	0.00	N	5	-300
565	20221118	15600	15750	16000	15550	90408	1423252200	00	0.00	N	5	-200
566	20221117	15800	16300	16300	15750	122372	1952099000	00	0.00	N	5	-700
567	20221116	16500	16400	16650	16100	149294	2443660400	00	0.00	N	2	100
568	20221115	16400	15850	16450	15600	217714	3517592000	00	0.00	N	2	700
569	20221114	15700	15800	16000	15400	181303	2843739150	00	0.00	N	5	-300
570	20221111	16000	16150	16350	15800	182400	2921936850	00	0.00	N	2	350
571	20221110	15650	15750	15950	15550	105041	1649360450	00	0.00	N	5	-450
572	20221109	16100	16000	16200	15800	137945	2210011600	00	0.00	N	2	100
573	20221108	16000	15650	16200	15650	167195	2668552250	00	0.00	N	2	400
574	20221107	15600	15350	15750	15300	115444	1789082900	00	0.00	N	2	350
575	20221104	15250	15800	15850	15050	171267	2626190900	00	0.00	N	5	-650
576	20221103	15900	15550	15950	15300	182577	2867094350	00	0.00	N	5	-150
577	20221102	16050	16200	16450	16050	152989	2471978350	00	0.00	N	5	-500
578	20221101	16550	16550	16550	16050	262732	4270311450	00	0.00	N	3	0
579	20221031	16550	16700	16800	16350	378779	6279265450	00	0.00	N	2	250
580	20221028	16300	16650	16900	16050	349893	5694612400	00	0.00	N	5	-600
581	20221027	16900	16400	17350	16200	745642	12579415250	00	0.00	N	2	800
582	20221026	16100	16400	18100	16000	1671356	28492684750	00	0.00	N	5	-450
583	20221025	16550	17200	17450	16150	1226052	20664318200	00	0.00	N	2	400
584	20221024	16150	16250	16600	15750	861571	14178451450	00	0.00	N	2	250
585	20221021	15900	17250	17300	15900	1000765	16363738800	00	0.00	N	5	-1650
586	20221020	17550	17100	17750	17000	1367509	23697653250	00	0.00	N	2	150
587	20221019	17400	14000	17900	13700	6731574	114010910850	00	0.00	N	2	3600
588	20221018	13800	13550	13950	13300	160490	2188241200	00	0.00	N	2	250
589	20221017	13550	12150	13600	12100	193293	2543840700	00	0.00	N	2	950
590	20221014	12600	12400	12700	12250	117297	1464655000	00	0.00	N	2	550
591	20221013	12050	12900	13050	12050	216859	2688523750	00	0.00	N	5	-1000
592	20221012	13050	13100	13500	13000	137472	1816708700	00	0.00	N	5	-300
593	20221011	13350	14250	14300	13150	274690	3739984550	00	0.00	N	5	-1400
594	20221007	14750	15350	15700	14750	241164	3669524650	00	0.00	N	5	-850
595	20221006	15600	15700	15750	15050	242423	3725611450	00	0.00	N	3	0
596	20221005	15600	16050	16050	14750	564405	8672537950	00	0.00	N	2	150
597	20221004	15450	13950	16050	13900	981603	15155438450	00	0.00	N	2	2100
598	20220930	13350	14100	14450	13100	412778	5668636450	00	0.00	N	5	-1150
599	20220929	14500	15900	16100	14500	408561	6283794900	00	0.00	N	5	-1100
600	20220928	15600	15500	15900	14950	769193	11927347750	00	0.00	N	2	300
601	20220927	15300	15450	15600	14250	501913	7416662500	00	0.00	N	5	-50
602	20220926	15350	15050	16300	14200	1445136	21996952800	00	0.00	N	2	450
603	20220923	14900	13650	15150	13350	1057144	15286931850	00	0.00	N	2	1700
604	20220922	13200	12950	13500	12700	140634	1838225050	00	0.00	N	2	550
605	20220921	12650	12650	12800	12500	33979	428124450	00	0.00	N	5	-150
606	20220920	12800	12700	12950	12700	22120	284026100	00	0.00	N	2	200
607	20220919	12600	12600	13950	12600	114231	1495855350	00	0.00	N	5	-50
608	20220916	12650	12950	12950	12550	28233	358244700	00	0.00	N	5	-300
609	20220915	12950	13100	13100	12900	15657	203287250	00	0.00	N	5	-150
610	20220914	13100	12500	13100	12500	26779	342370400	00	0.00	N	3	0
611	20220913	13100	12750	13150	12650	45846	595256000	00	0.00	N	2	550
612	20220908	12550	12600	12750	12550	23929	301635400	00	0.00	N	2	50
613	20220907	12500	12850	13000	12500	46161	581683700	00	0.00	N	5	-300
614	20220906	12800	12600	12950	12600	31938	407514000	00	0.00	N	2	50
615	20220905	12750	12800	13000	12750	26678	343130850	00	0.00	N	5	-150
616	20220902	12900	13050	13250	12900	22679	295520400	00	0.00	N	5	-150
617	20220901	13050	13150	13450	13050	25224	333666400	00	0.00	N	5	-450
618	20220831	13500	13250	13500	13000	21457	285104750	00	0.00	N	2	250
619	20220830	13250	12900	13250	12900	22537	293944600	00	0.00	N	2	300
620	20220829	12950	13000	13100	12700	54367	699115000	00	0.00	N	5	-500
621	20220826	13450	13600	13850	13400	29743	404361650	00	0.00	N	5	-50
622	20220825	13500	12950	13500	12950	33580	446873550	00	0.00	N	2	600
623	20220824	12900	12900	13150	12900	23373	303362900	00	0.00	N	5	-50
624	20220823	12950	13100	13150	12850	31469	408604300	00	0.00	N	5	-200
625	20220822	13150	13800	13800	13050	44492	592225000	00	0.00	N	5	-550
626	20220819	13700	13750	13900	13700	30515	420776550	00	0.00	N	5	-50
627	20220818	13750	13800	13850	13500	54962	750018150	00	0.00	N	5	-200
628	20220817	13950	14300	14300	13850	70724	990920450	00	0.00	N	5	-350
629	20220816	14300	14400	14500	13950	43602	623077650	00	0.00	N	3	0
630	20220812	14300	14000	14300	13950	31176	440400300	00	0.00	N	2	300
631	20220811	14000	13950	14150	13850	31190	436331100	00	0.00	N	2	250
632	20220810	13750	14050	14100	13700	34054	469242950	00	0.00	N	5	-400
633	20220809	14150	14250	14300	13900	42310	593635500	00	0.00	N	5	-150
634	20220808	14300	14600	14600	14200	36959	530065350	00	0.00	N	5	-350
635	20220805	14650	14400	14650	14200	51667	744964400	00	0.00	N	2	350
636	20220804	14300	14500	14500	14150	40228	573479600	00	0.00	N	2	100
637	20220803	14200	14050	14250	14050	18882	267230400	00	0.00	N	2	100
638	20220802	14100	14300	14450	14050	21801	309654450	00	0.00	N	5	-300
639	20220801	14400	14600	14600	14300	26494	381790050	00	0.00	N	5	-150
640	20220729	14550	14300	14650	14300	36513	529570400	00	0.00	N	2	250
641	20220728	14300	14650	14650	14300	37623	541885850	00	0.00	N	5	-50
642	20220727	14350	14200	14350	14000	22990	328195450	00	0.00	N	2	100
643	20220726	14250	14250	14500	14050	54788	779366200	00	0.00	N	2	200
644	20220725	14050	13700	14100	13500	43729	604255050	00	0.00	N	2	350
645	20220722	13700	13800	14100	13700	26472	366546900	00	0.00	N	5	-50
646	20220721	13750	13700	13850	13550	31250	429782950	00	0.00	N	2	200
647	20220720	13550	13750	14150	13500	53436	734031750	00	0.00	N	2	50
648	20220719	13500	13300	13550	13200	16706	224112350	00	0.00	N	3	0
649	20220718	13500	13350	13600	13250	39331	527747650	00	0.00	N	2	400
650	20220715	13100	12900	13350	12700	44302	577331850	00	0.00	N	2	250
651	20220714	12850	12700	12950	12550	18818	240383250	00	0.00	N	2	150
652	20220713	12700	12550	12800	12200	35710	450273450	00	0.00	N	2	150
653	20220712	12550	13150	13150	12500	71959	912614850	00	0.00	N	5	-700
654	20220711	13250	13250	13500	13150	30611	406598800	00	0.00	N	5	-50
655	20220708	13300	13400	13500	13200	45018	600881650	00	0.00	N	2	50
656	20220707	13250	13000	13350	12950	46008	605089350	00	0.00	N	2	300
657	20220706	12950	13050	13250	12800	36754	478755250	00	0.00	N	5	-100
658	20220705	13050	12700	13200	12700	50666	657059500	00	0.00	N	2	400
659	20220704	12650	13000	13350	12500	153719	1960064100	00	0.00	N	5	-350
660	20220701	13000	13900	14050	13000	109489	1462526300	00	0.00	N	5	-900
661	20220630	13900	14600	14600	13900	56478	794998150	00	0.00	N	5	-700
662	20220629	14600	14500	14600	14000	49198	705445200	00	0.00	N	5	-100
663	20220628	14700	14650	14950	14450	41380	606468450	00	0.00	N	5	-50
664	20220627	14750	14450	14850	14250	42714	626161650	00	0.00	N	2	500
665	20220624	14250	13750	14400	13750	74151	1049890900	00	0.00	N	2	500
666	20220623	13750	14450	14900	13750	151068	2152185800	00	0.00	N	5	-800
667	20220622	14550	16350	16550	14500	151381	2299993400	00	0.00	N	5	-1250
668	20220621	15800	15900	16150	15500	61396	972227400	00	0.00	N	5	-50
669	20220620	15850	17300	17500	15850	122512	1990879850	00	0.00	N	5	-1250
670	20220617	17100	16800	17250	16650	89011	1505230800	00	0.00	N	5	-350
671	20220616	17450	18050	18200	17450	74325	1323235900	00	0.00	N	5	-200
672	20220615	17650	18250	18300	17500	108701	1936262850	00	0.00	N	5	-800
673	20220614	18450	17500	18700	17300	157133	2827367100	00	0.00	N	2	450
674	20220613	18000	18650	18750	17800	122148	2222003100	00	0.00	N	5	-1150
675	20220610	19150	18600	19450	18550	180053	3458970300	00	0.00	N	2	450
676	20220609	18700	18550	18750	18300	49130	909777200	00	0.00	N	2	50
677	20220608	18650	18900	19100	18450	45054	845644850	00	0.00	N	5	-200
678	20220607	18850	19250	19250	18850	94587	1795855700	00	0.00	N	5	-600
679	20220603	19450	19700	19700	19350	84264	1644287650	00	0.00	N	5	-100
680	20220602	19550	19300	19700	19200	79832	1553454550	00	0.00	N	2	150
681	20220531	19400	19000	20300	18850	473627	9293439200	00	0.00	N	2	350
682	20220530	19050	18900	19250	18600	143811	2735653100	00	0.00	N	2	500
683	20220527	18550	18750	19450	18450	246091	4627046200	00	0.00	N	5	-50
684	20220526	18600	19050	19350	18350	338722	6381740500	00	0.00	N	5	-200
685	20220525	18800	17100	21250	16850	1786342	35308033550	00	0.00	N	2	1800
686	20220524	17000	17450	17500	17000	48315	829343800	00	0.00	N	5	-600
687	20220523	17600	17700	17850	17450	34109	601136500	00	0.00	N	3	0
688	20220520	17600	17800	17800	17450	46030	811956600	00	0.00	N	2	50
689	20220519	17550	17250	17600	17050	32157	558688400	00	0.00	N	3	0
690	20220518	17550	17400	17700	17250	44008	768492800	00	0.00	N	2	300
691	20220517	17250	17000	17350	17000	30935	531774750	00	0.00	N	2	250
692	20220516	17000	17150	17250	16700	47547	806165500	00	0.00	N	2	200