KissMeData/034120/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	20850	19510	21250	19470	106622	2203365655	00	0.00	N	2	1300
3	20250805	19550	19180	19600	19180	45454	884122070	00	0.00	N	2	370
4	20250804	19180	19480	19480	19130	91812	1765750815	00	0.00	N	5	-360
5	20250801	19540	20350	20350	19530	105042	2080629340	00	0.00	N	5	-810
6	20250731	20350	20950	21200	20250	83058	1716245175	00	0.00	N	5	-500
7	20250730	20850	20700	20950	20550	20775	431408575	00	0.00	N	2	150
8	20250729	20700	20900	20900	20550	44157	913943425	00	0.00	N	5	-200
9	20250728	20900	21350	21500	20850	47228	992847575	00	0.00	N	5	-600
10	20250725	21500	21250	21650	21100	32292	693499850	00	0.00	N	2	200
11	20250724	21300	21900	22000	21100	101126	2166058050	00	0.00	N	5	-800
12	20250723	22100	21500	22200	21250	83958	1836314075	00	0.00	N	2	650
13	20250722	21450	22050	22150	21300	67723	1461454150	00	0.00	N	5	-550
14	20250721	22000	22050	22050	21550	48630	1060516875	00	0.00	N	2	150
15	20250718	21850	21350	21900	21300	111029	2404856175	00	0.00	N	2	650
16	20250717	21200	21250	21600	20950	105524	2237366800	00	0.00	N	3	0
17	20250716	21200	22500	22550	20800	378207	8145939325	00	0.00	N	5	-1650
18	20250715	22850	23000	23150	22650	68733	1570094800	00	0.00	N	5	-50
19	20250714	22900	22950	23000	22650	42569	971187000	00	0.00	N	2	100
20	20250711	22800	22900	22950	22500	60429	1371760700	00	0.00	N	2	200
21	20250710	22600	22700	23200	22450	99386	2265641625	00	0.00	N	5	-50
22	20250709	22650	23200	23350	22350	170886	3872587900	00	0.00	N	5	-500
23	20250708	23150	22950	23500	22850	75662	1745311100	00	0.00	N	3	0
24	20250707	23150	23700	23850	22750	168576	3880960250	00	0.00	N	5	-750
25	20250704	23900	25400	25650	23850	114293	2789463075	00	0.00	N	5	-1500
26	20250703	25400	25450	25800	25250	45089	1148943850	00	0.00	N	5	-150
27	20250702	25550	26200	26200	25400	44553	1141241025	00	0.00	N	5	-500
28	20250701	26050	26250	26800	25900	48046	1258451025	00	0.00	N	5	-350
29	20250630	26400	25850	26700	25050	129535	3323153850	00	0.00	N	2	600
30	20250627	25800	26200	26250	25600	65892	1703439600	00	0.00	N	5	-450
31	20250626	26250	26400	26400	25100	153376	3927655900	00	0.00	N	5	-150
32	20250625	26400	27650	27650	26200	138526	3681828625	00	0.00	N	5	-1050
33	20250624	27450	26450	27450	26450	108295	2936267950	00	0.00	N	2	1250
34	20250623	26200	26600	26600	25900	59882	1565862450	00	0.00	N	5	-850
35	20250620	27050	27350	27550	26500	57519	1558166275	00	0.00	N	3	0
36	20250619	27050	25650	27400	25600	146434	3917784875	00	0.00	N	2	1700
37	20250618	25350	25700	26600	25000	206220	5269723100	00	0.00	N	5	-500
38	20250617	25850	27000	27100	25100	175615	4546988825	00	0.00	N	5	-1050
39	20250616	26900	27000	27350	26150	127160	3385669225	00	0.00	N	5	-450
40	20250613	27350	28800	29200	27050	238215	6582559975	00	0.00	N	5	-1850
41	20250612	29200	28850	29600	28150	111686	3230224275	00	0.00	N	2	150
42	20250611	29050	28950	29700	28700	127499	3741476575	00	0.00	N	5	-150
43	20250610	29200	26500	29450	26300	626009	17893848225	00	0.00	N	2	2650
44	20250609	26550	26000	26700	24800	200546	5215943875	00	0.00	N	2	900
45	20250605	25650	26550	26700	25050	213637	5529405250	00	0.00	N	5	-1350
46	20250604	27000	27350	27400	26350	144517	3903363900	00	0.00	N	2	100
47	20250602	26900	26700	27050	26350	209890	5619111075	00	0.00	N	2	950
48	20250530	25950	24500	26100	24300	337763	8665425250	00	0.00	N	2	1500
49	20250529	24450	23650	25100	22400	400789	9821808800	00	0.00	N	2	1050
50	20250528	23400	22800	23500	22550	91689	2127941075	00	0.00	N	2	600
51	20250527	22800	22700	23000	22250	64728	1474843650	00	0.00	N	2	200
52	20250526	22600	23550	23800	22350	126573	2916916300	00	0.00	N	5	-700
53	20250523	23300	23150	23900	22850	97808	2299626300	00	0.00	N	2	300
54	20250522	23000	23400	23650	22550	116388	2689989050	00	0.00	N	5	-400
55	20250521	23400	23850	24000	23250	80001	1877410000	00	0.00	N	5	-600
56	20250520	24000	23800	24500	23250	115806	2794871225	00	0.00	N	2	250
57	20250519	23750	23050	23850	22450	130057	3028624075	00	0.00	N	3	0
58	20250516	23750	23000	23750	22300	174571	4044171350	00	0.00	N	2	1000
59	20250515	22750	21150	22900	21150	327059	7299370625	00	0.00	N	2	2100
60	20250514	20650	20400	21250	20150	71943	1479814375	00	0.00	N	2	250
61	20250513	20400	20100	20450	19940	39275	789845950	00	0.00	N	2	250
62	20250512	20150	20350	20550	20000	42568	861830225	00	0.00	N	5	-300
63	20250509	20450	20350	20500	20050	51950	1051576725	00	0.00	N	5	-150
64	20250508	20600	21150	21500	20200	89419	1862814500	00	0.00	N	5	-650
65	20250507	21250	20900	21350	20450	58961	1240257225	00	0.00	N	2	100
66	20250502	21150	21600	22150	20750	167544	3591656800	00	0.00	N	2	200
67	20250430	20950	20000	21200	19900	149242	3078733330	00	0.00	N	2	1050
68	20250429	19900	19290	19900	19200	71016	1395218145	00	0.00	N	2	730
69	20250428	19170	19070	19240	19040	22898	437832710	00	0.00	N	5	-10
70	20250425	19180	19180	19300	19040	25531	490165820	00	0.00	N	3	0
71	20250424	19180	18520	19340	18460	39038	740887265	00	0.00	N	2	690
72	20250423	18490	18670	18670	18420	22052	408035235	00	0.00	N	2	70
73	20250422	18420	18450	18460	18170	36738	673843260	00	0.00	N	5	-10
74	20250421	18430	18750	18750	18310	23847	441791635	00	0.00	N	5	-160
75	20250418	18590	18450	19190	18400	76015	1428420010	00	0.00	N	2	300
76	20250417	18290	18270	18340	18170	19041	347753440	00	0.00	N	5	-10
77	20250416	18300	18360	18510	18160	23118	424793560	00	0.00	N	3	0
78	20250415	18300	18100	18300	17960	41139	742582935	00	0.00	N	3	0
79	20250414	18300	17520	18350	17450	40837	724914815	00	0.00	N	2	890
80	20250411	17410	17500	17730	17000	63483	1096385315	00	0.00	N	5	-370
81	20250410	17780	17710	17900	17710	121504	2155355765	00	0.00	N	2	530
82	20250409	17250	17690	17800	17220	92421	1608667420	00	0.00	N	5	-690
83	20250408	17940	18590	18780	17770	44668	811128945	00	0.00	N	5	-380
84	20250407	18320	18850	18850	17760	37337	684220790	00	0.00	N	5	-890
85	20250404	19210	19240	19670	18810	49080	947192290	00	0.00	N	5	-20
86	20250403	19230	18860	19240	18530	33302	634578885	00	0.00	N	2	350
87	20250402	18880	18960	18980	18590	23641	445129260	00	0.00	N	2	30
88	20250401	18850	17370	18940	17350	83061	1528779575	00	0.00	N	2	1500
89	20250331	17350	17850	17950	17350	59927	1053599995	00	0.00	N	5	-780
90	20250328	18130	18900	18930	18120	115603	2116465085	00	0.00	N	5	-700
91	20250327	18830	18920	18950	18750	46104	868099515	00	0.00	N	3	0
92	20250326	18830	19170	19280	18770	80103	1514755890	00	0.00	N	5	-350
93	20250325	19180	19340	19400	19030	58111	1118168310	00	0.00	N	5	-160
94	20250324	19340	19280	19650	19210	58330	1134308660	00	0.00	N	2	60
95	20250321	19280	19400	19580	19010	107808	2067570030	00	0.00	N	5	-210
96	20250320	19490	20050	20250	19440	136112	2694577210	00	0.00	N	5	-510
97	20250319	20000	20500	20550	19950	175684	3532330775	00	0.00	N	5	-600
98	20250318	20600	21000	21050	20500	86777	1789684600	00	0.00	N	5	-250
99	20250317	20850	21050	21250	20800	38675	811406775	00	0.00	N	5	-150
100	20250314	21000	21200	21400	20750	55079	1158293500	00	0.00	N	5	-200
101	20250313	21200	21900	21900	21200	64945	1391436925	00	0.00	N	5	-500
102	20250312	21700	21400	21750	21250	52182	1126724100	00	0.00	N	2	300
103	20250311	21400	20700	21450	20500	59145	1247888975	00	0.00	N	2	150
104	20250310	21250	21600	21600	20200	132779	2786177325	00	0.00	N	5	-350
105	20250307	21600	21750	21950	21400	82041	1774296050	00	0.00	N	5	-300
106	20250306	21900	22100	22100	21550	99326	2168485225	00	0.00	N	5	-200
107	20250305	22100	22300	22450	21900	92953	2054710950	00	0.00	N	5	-250
108	20250304	22350	22000	22950	21800	96511	2169462000	00	0.00	N	2	150
109	20250228	22200	22050	23150	21900	138468	3127615650	00	0.00	N	5	-100
110	20250227	22300	21950	22600	21700	149193	3316447250	00	0.00	N	2	500
111	20250226	21800	22150	22300	21750	123213	2696604500	00	0.00	N	5	-550
112	20250225	22350	22150	22550	22100	52861	1181269450	00	0.00	N	5	-50
113	20250224	22400	22850	22900	22100	126553	2837490200	00	0.00	N	5	-700
114	20250221	23100	23450	23550	22800	117219	2709583600	00	0.00	N	2	200
115	20250220	22900	24000	24600	22400	403933	9585000500	00	0.00	N	2	200
116	20250219	22700	22550	22750	21900	144748	3222538850	00	0.00	N	2	250
117	20250218	22450	23800	23900	22300	274319	6262161600	00	0.00	N	5	-1250
118	20250217	23700	24000	24250	23550	90408	2156751650	00	0.00	N	5	-300
119	20250214	24000	23950	24400	23850	70533	1701859300	00	0.00	N	2	150
120	20250213	23850	24000	24350	23850	65326	1574875050	00	0.00	N	5	-300
121	20250212	24150	23800	24300	23250	135208	3226643750	00	0.00	N	2	500
122	20250211	23650	24200	24700	23600	114333	2756890900	00	0.00	N	5	-300
123	20250210	23950	23800	24700	23800	184931	4486977250	00	0.00	N	3	0
124	20250207	23950	23000	25200	22250	371907	8789996300	00	0.00	N	2	850
125	20250206	23100	23300	23750	22800	124601	2892820850	00	0.00	N	5	-100
126	20250205	23200	22250	23750	22000	405990	9386562050	00	0.00	N	2	1200
127	20250204	22000	21300	22300	20850	347222	7530332950	00	0.00	N	2	2010
128	20250203	19990	20150	20800	19980	193296	3914156290	00	0.00	N	5	-660
129	20250131	20650	21000	21550	20300	211806	4429656550	00	0.00	N	5	-350
130	20250124	21000	21600	21950	20750	268785	5686290650	00	0.00	N	5	-450
131	20250123	21450	22900	23000	20800	381356	8333444550	00	0.00	N	5	-1150
132	20250122	22600	24850	25200	22600	573863	13489313050	00	0.00	N	5	-1400
133	20250121	24000	24800	25000	23900	234586	5689486050	00	0.00	N	5	-900
134	20250120	24900	24600	25450	24300	254705	6355184200	00	0.00	N	2	500
135	20250117	24400	25200	25700	24400	304463	7620602050	00	0.00	N	5	-800
136	20250116	25200	25700	26200	25050	278970	7145736950	00	0.00	N	5	-750
137	20250115	25950	25100	26250	24500	456797	11628357050	00	0.00	N	2	700
138	20250114	25250	23950	25600	23400	675762	16848295800	00	0.00	N	2	1300
139	20250113	23950	24250	24300	22850	349183	8271914300	00	0.00	N	5	-650
140	20250110	24600	23000	24800	22500	394691	9399956700	00	0.00	N	2	1400
141	20250109	23200	23450	23500	22550	207503	4774472750	00	0.00	N	5	-250
142	20250108	23450	23550	23900	22950	213730	5014059800	00	0.00	N	5	-650
143	20250107	24100	23500	24100	23350	194981	4620283950	00	0.00	N	2	300
144	20250106	23800	23300	24400	22500	570326	13521999100	00	0.00	N	2	950
145	20250103	22850	22050	22850	22050	276486	6196258800	00	0.00	N	2	400
146	20250102	22450	21800	22750	21350	454921	10019270850	00	0.00	N	2	300
147	20241230	22150	21700	22200	20550	744756	15948817750	00	0.00	N	2	450
148	20241227	21700	22900	23650	21300	1119467	25065025200	02	0.00	N	5	-3300
149	20241226	25000	25100	25600	23550	1121964	27589070950	00	0.00	N	5	-1050
150	20241224	26050	28000	28500	23600	6574386	168325418600	00	0.00	N	2	50
151	20241223	26000	25050	26000	24500	1401866	35725583750	00	0.00	N	1	6000
152	20241220	20000	15440	20000	15300	5548575	105551540290	00	0.00	N	1	4610
153	20241219	15390	15210	15480	15200	35205	538694460	00	0.00	N	2	10
154	20241218	15380	15390	15520	15330	62449	961694850	00	0.00	N	5	-140
155	20241217	15520	15680	15710	15480	67067	1045150470	00	0.00	N	5	-160
156	20241216	15680	15710	15710	15480	64537	1006639490	00	0.00	N	2	30
157	20241213	15650	15370	15790	15310	109127	1700614780	00	0.00	N	2	280
158	20241212	15370	15330	15630	15260	81085	1245887360	00	0.00	N	2	60
159	20241211	15310	15470	15470	15200	81674	1249972250	00	0.00	N	5	-10
160	20241210	15320	15600	15710	15100	197492	3032429130	00	0.00	N	5	-80
161	20241209	15400	15180	16600	15000	735228	11626018650	00	0.00	N	2	300
162	20241206	15100	15080	15460	15000	65212	990326500	00	0.00	N	3	0
163	20241205	15100	15400	15420	15100	31004	471186210	00	0.00	N	5	-380
164	20241204	15480	15000	15770	14970	90913	1393695690	00	0.00	N	2	230
165	20241203	15250	15120	15330	15100	22713	344850940	00	0.00	N	2	90
166	20241202	15160	15300	15370	15060	24615	372347000	00	0.00	N	5	-190
167	20241129	15350	15400	15420	15260	34079	522433370	00	0.00	N	5	-20
168	20241128	15370	15240	15370	15230	21883	334714820	00	0.00	N	2	130
169	20241127	15240	15350	15350	15220	18283	278821230	00	0.00	N	5	-10
170	20241126	15250	15270	15280	15130	23913	363795360	00	0.00	N	5	-20
171	20241125	15270	15180	15390	15180	28338	432065040	00	0.00	N	2	60
172	20241122	15210	15320	15320	15170	13068	199036260	00	0.00	N	5	-20
173	20241121	15230	15250	15330	15230	11283	172221230	00	0.00	N	5	-90
174	20241120	15320	15500	15500	15140	27891	426068770	00	0.00	N	5	-100
175	20241119	15420	15180	15420	15100	30913	472472660	00	0.00	N	2	280
176	20241118	15140	14940	15200	14940	29062	438755460	00	0.00	N	2	200
177	20241115	14940	14720	15150	14640	25861	382628410	00	0.00	N	2	150
178	20241114	14790	14640	14890	14640	36692	541223780	00	0.00	N	2	50
179	20241113	14740	14740	14920	14720	57298	846261690	00	0.00	N	5	-50
180	20241112	14790	15060	15100	14750	64851	963349850	00	0.00	N	5	-360
181	20241111	15150	15270	15300	14990	58926	888810260	00	0.00	N	5	-120
182	20241108	15270	15220	15300	15220	15070	229978980	00	0.00	N	2	10
183	20241107	15260	15250	15330	15140	19302	293768510	00	0.00	N	5	-70
184	20241106	15330	15320	15390	15150	30082	459185810	00	0.00	N	5	-20
185	20241105	15350	15150	15350	15150	27786	423791360	00	0.00	N	2	140
186	20241104	15210	15160	15340	15160	21839	332879650	00	0.00	N	5	-20
187	20241101	15230	15330	15510	15170	30670	468079860	00	0.00	N	5	-320
188	20241031	15550	15270	15990	15270	146023	2298822530	00	0.00	N	2	400
189	20241030	15150	15230	15260	15110	21040	319170570	00	0.00	N	5	-90
190	20241029	15240	15140	15250	15140	12303	186853070	00	0.00	N	2	50
191	20241028	15190	15050	15400	15050	19456	296097140	00	0.00	N	2	180
192	20241025	15010	15150	15210	15000	26433	398625310	00	0.00	N	5	-140
193	20241024	15150	15120	15220	15090	20398	308748110	00	0.00	N	5	-110
194	20241023	15260	15080	15280	15080	18826	285915870	00	0.00	N	2	180
195	20241022	15080	15330	15440	15060	51880	786234000	00	0.00	N	5	-360
196	20241021	15440	15520	15580	15370	21291	329230470	00	0.00	N	5	-100
197	20241018	15540	15600	15660	15390	21120	327146320	00	0.00	N	5	-60
198	20241017	15600	15660	15660	15500	12139	188954760	00	0.00	N	2	50
199	20241016	15550	15570	15630	15480	19766	307072560	00	0.00	N	5	-70
200	20241015	15620	15800	15800	15500	37886	592133420	00	0.00	N	5	-130
201	20241014	15750	15780	15840	15650	19709	310076910	00	0.00	N	5	-90
202	20241011	15840	15800	15840	15630	39364	620428550	00	0.00	N	2	110
203	20241010	15730	15800	15800	15630	16037	251674730	00	0.00	N	5	-30
204	20241008	15760	15970	16010	15740	23401	370555270	00	0.00	N	5	-210
205	20241007	15970	15990	16080	15900	32307	516994070	00	0.00	N	2	140
206	20241004	15830	15480	16290	15480	45792	720429780	00	0.00	N	2	350
207	20241002	15480	15430	15700	15360	33296	514054600	00	0.00	N	5	-160
208	20240930	15640	15860	15900	15640	38825	611537120	00	0.00	N	5	-220
209	20240927	15860	15800	15870	15730	30165	476606320	00	0.00	N	2	80
210	20240926	15780	15350	15810	15340	57797	904812170	00	0.00	N	2	440
211	20240925	15340	15270	15430	15200	36251	556132230	00	0.00	N	2	120
212	20240924	15220	15150	15230	15090	30794	466479490	00	0.00	N	2	70
213	20240923	15150	15130	15200	15080	30129	455887200	00	0.00	N	2	70
214	20240920	15080	15190	15190	15040	41588	627768920	00	0.00	N	5	-40
215	20240919	15120	15280	15280	15090	41478	627992250	00	0.00	N	5	-90
216	20240913	15210	15290	15340	15120	26509	402403730	00	0.00	N	5	-30
217	20240912	15240	15170	15460	15170	38978	596633560	00	0.00	N	2	80
218	20240911	15160	15200	15280	15130	28913	439275350	00	0.00	N	5	-110
219	20240910	15270	15220	15290	15190	25744	392044240	00	0.00	N	2	40
220	20240909	15230	15180	15300	14990	46195	697733030	00	0.00	N	5	-100
221	20240906	15330	15420	15460	15250	33469	513094990	00	0.00	N	2	30
222	20240905	15300	15410	15580	15280	38315	590943110	00	0.00	N	3	0
223	20240904	15300	16050	16160	14800	175203	2727595840	00	0.00	N	5	-1120
224	20240903	16420	15460	16990	15460	192153	3121318420	00	0.00	N	2	980
225	20240902	15440	15640	15640	15410	42454	657109750	00	0.00	N	5	-120
226	20240830	15560	15460	15670	15460	33102	515347150	00	0.00	N	2	110
227	20240829	15450	15500	15620	15430	36629	567513190	00	0.00	N	5	-130
228	20240828	15580	16000	16000	15440	78202	1226541410	00	0.00	N	5	-360
229	20240827	15940	15880	16020	15870	25620	408614280	00	0.00	N	2	70
230	20240826	15870	16030	16090	15870	36704	585449850	00	0.00	N	5	-120
231	20240823	15990	15990	16010	15840	21399	341078740	00	0.00	N	5	-60
232	20240822	16050	16060	16160	16000	23707	381324180	00	0.00	N	5	-10
233	20240821	16060	16020	16060	15880	21719	347496730	00	0.00	N	2	30
234	20240820	16030	15660	16070	15660	57128	908285800	00	0.00	N	2	420
235	20240819	15610	15590	15670	15500	31042	484275560	00	0.00	N	2	80
236	20240816	15530	15600	15600	15460	27279	423388450	00	0.00	N	3	0
237	20240814	15530	15700	15740	15510	52790	822792490	00	0.00	N	5	-70
238	20240813	15600	15930	15930	15600	36836	577968170	00	0.00	N	5	-300
239	20240812	15900	15990	16030	15840	36720	583636530	00	0.00	N	2	10
240	20240809	15890	15860	15970	15840	47221	749972350	00	0.00	N	2	100
241	20240808	15790	15510	16050	15510	88458	1403917280	00	0.00	N	2	330
242	20240807	15460	15110	15550	15110	45005	694367150	00	0.00	N	2	110
243	20240806	15350	15350	15770	15350	108159	1677430750	00	0.00	N	5	-140
244	20240805	15490	16470	16480	14890	213314	3310766610	00	0.00	N	5	-1030
245	20240802	16520	16740	16740	16520	61461	1017743850	00	0.00	N	5	-270
246	20240801	16790	16910	16910	16630	33255	558081890	00	0.00	N	2	10
247	20240731	16780	16870	16900	16640	31251	523759750	00	0.00	N	5	-60
248	20240730	16840	17010	17070	16790	35865	606002820	00	0.00	N	5	-170
249	20240729	17010	16910	17200	16910	28752	490290250	00	0.00	N	2	170
250	20240726	16840	16750	16960	16750	26798	452264440	00	0.00	N	2	60
251	20240725	16780	16660	17390	16510	81143	1360480040	00	0.00	N	2	50
252	20240724	16730	16900	16950	16730	55659	936946620	00	0.00	N	5	-190
253	20240723	16920	17040	17040	16900	37697	638275810	00	0.00	N	5	-110
254	20240722	17030	17140	17220	16890	42590	722941760	00	0.00	N	5	-110
255	20240719	17140	17200	17200	17070	22854	391624390	00	0.00	N	5	-20
256	20240718	17160	17140	17340	17080	23127	397229300	00	0.00	N	5	-30
257	20240717	17190	17190	17350	17100	22281	383474310	00	0.00	N	5	-20
258	20240716	17210	17230	17440	17160	27753	477715980	00	0.00	N	5	-40
259	20240715	17250	17500	17780	17230	46898	814349360	00	0.00	N	5	-250
260	20240712	17500	17430	17660	17360	40271	704642620	00	0.00	N	2	50
261	20240711	17450	17180	18030	17150	157497	2793114960	00	0.00	N	2	200
262	20240710	17250	16970	17270	16890	47246	806815340	00	0.00	N	2	280
263	20240709	16970	16910	17070	16860	46058	778808080	00	0.00	N	2	70
264	20240708	16900	17050	17190	16870	79291	1343868130	00	0.00	N	5	-130
265	20240705	17030	17380	17450	17020	59894	1026388010	00	0.00	N	5	-350
266	20240704	17380	17280	17400	16880	137511	2346951070	00	0.00	N	2	30
267	20240703	17350	17460	17700	17300	56948	992659550	00	0.00	N	5	-110
268	20240702	17460	17960	17960	17150	85693	1510116840	00	0.00	N	5	-540
269	20240701	18000	18240	18240	17970	57820	1043431420	00	0.00	N	5	-250
270	20240628	18250	18140	18340	18130	32203	587496330	00	0.00	N	2	100
271	20240627	18150	18130	18270	18110	28393	515148100	00	0.00	N	2	10
272	20240626	18140	18170	18250	18060	43947	795975960	00	0.00	N	5	-110
273	20240625	18250	18170	18450	18020	56095	1023436890	00	0.00	N	5	-60
274	20240624	18310	17840	18410	17830	86684	1568718670	00	0.00	N	2	460
275	20240621	17850	17970	17970	17850	65681	1174718680	00	0.00	N	5	-150
276	20240620	18000	18330	18330	17900	211155	3812916320	00	0.00	N	5	-400
277	20240619	18400	18690	18770	18350	126615	2337618190	00	0.00	N	5	-390
278	20240618	18790	18900	18920	18600	74107	1387034910	00	0.00	N	5	-100
279	20240617	18890	18900	19000	18810	77706	1467730790	00	0.00	N	5	-130
280	20240614	19020	19000	19140	19000	37918	721760990	00	0.00	N	2	10
281	20240613	19010	19050	19080	19000	38989	741827680	00	0.00	N	3	0
282	20240612	19010	19110	19120	19010	48230	917818300	00	0.00	N	5	-90
283	20240611	19100	19140	19270	19090	36155	691610170	00	0.00	N	5	-40
284	20240610	19140	19230	19230	19000	61127	1165803800	00	0.00	N	5	-100
285	20240607	19240	19320	19320	19170	38725	744947600	00	0.00	N	3	0
286	20240605	19240	19140	19350	19140	26398	507929910	00	0.00	N	2	110
287	20240604	19130	19350	19460	19130	55476	1066392150	00	0.00	N	5	-220
288	20240603	19350	19140	19600	19130	65562	1272115150	00	0.00	N	2	210
289	20240531	19140	19090	19220	19050	60809	1162261890	00	0.00	N	5	-70
290	20240530	19210	19410	19520	19150	56659	1091414820	00	0.00	N	5	-230
291	20240529	19440	19540	19590	19370	106456	2073632170	00	0.00	N	5	-180
292	20240528	19620	19630	19760	19580	102877	2021761530	00	0.00	N	5	-170
293	20240527	19790	20600	20850	19550	364832	7259850520	00	0.00	N	5	-860
294	20240524	20650	20900	20950	20500	100560	2080480350	00	0.00	N	5	-450
295	20240523	21100	20800	22150	20600	135299	2868026550	00	0.00	N	2	250
296	20240522	20850	21000	21150	20850	45572	955371950	00	0.00	N	5	-150
297	20240521	21000	21200	21400	20900	116495	2445697550	00	0.00	N	5	-400
298	20240520	21400	21800	21850	21050	164491	3521850000	00	0.00	N	5	-500
299	20240517	21900	22100	22100	21800	70340	1539624500	00	0.00	N	5	-200
300	20240516	22100	22300	22350	21900	135003	2980032550	00	0.00	N	5	-200
301	20240514	22300	22500	22500	22200	84110	1873790350	00	0.00	N	5	-100
302	20240513	22400	22400	22550	22300	40214	902193550	00	0.00	N	3	0
303	20240510	22400	22250	22500	22250	61330	1371544600	00	0.00	N	2	100
304	20240509	22300	22600	22650	22300	109004	2442123150	00	0.00	N	5	-350
305	20240508	22650	22700	22850	22500	95125	2150232700	00	0.00	N	5	-200
306	20240507	22850	22900	23000	22750	51411	1175038400	00	0.00	N	3	0
307	20240503	22850	23050	23150	22650	71312	1628410400	00	0.00	N	5	-250
308	20240502	23100	23450	23450	23050	53879	1248604950	00	0.00	N	5	-400
309	20240430	23500	23000	23800	22950	73153	1713444600	00	0.00	N	2	400
310	20240429	23100	23100	23250	22800	37764	869544550	00	0.00	N	2	100
311	20240426	23000	23000	23000	22650	18972	433795200	00	0.00	N	3	0
312	20240425	23000	22850	23100	22700	46284	1059028000	00	0.00	N	5	-50
313	20240424	23050	22900	23200	22900	37353	860825800	00	0.00	N	2	100
314	20240423	22950	22700	23200	22550	73058	1673198550	00	0.00	N	2	150
315	20240422	22800	22800	23000	22500	47688	1083184850	00	0.00	N	3	0
316	20240419	22800	23200	23350	22100	215147	4872800750	00	0.00	N	5	-650
317	20240418	23450	23500	23600	23250	88742	2077107750	00	0.00	N	5	-300
318	20240417	23750	24200	24250	23750	172724	4137740350	00	0.00	N	5	-900
319	20240416	24650	24500	25100	24500	53690	1326176250	00	0.00	N	5	-150
320	20240415	24800	24600	24850	23950	110183	2685143300	00	0.00	N	5	-50
321	20240412	24850	25150	25250	24750	47354	1179748500	00	0.00	N	5	-300
322	20240411	25150	25550	25700	24900	57170	1439172100	00	0.00	N	5	-600
323	20240409	25750	25200	26100	25200	55966	1436813550	00	0.00	N	2	550
324	20240408	25200	25000	25400	24900	40237	1014110050	00	0.00	N	2	150
325	20240405	25050	24900	25200	24850	64580	1614734000	00	0.00	N	5	-300
326	20240404	25350	26000	26100	25200	106614	2713080550	00	0.00	N	5	-650
327	20240403	26000	26000	26450	25750	64520	1680642350	00	0.00	N	5	-350
328	20240402	26350	25600	26400	25600	101824	2647003700	00	0.00	N	2	750
329	20240401	25600	26000	26000	25400	98606	2524222700	00	0.00	N	5	-400
330	20240329	26000	27000	27100	25900	174177	4572991400	00	0.00	N	5	-1250
331	20240328	27250	27000	27250	26350	142113	3788584150	00	0.00	N	2	50
332	20240327	27200	27650	27650	27050	91096	2486247850	00	0.00	N	5	-500
333	20240326	27700	27650	28150	27350	113855	3140827750	00	0.00	N	5	-100
334	20240325	27800	28450	28600	27150	216076	5982094600	00	0.00	N	5	-950
335	20240322	28750	29800	29850	28550	290082	8415737700	00	0.00	N	5	-1150
336	20240321	29900	28300	30000	27700	782351	22872862300	00	0.00	N	2	2200
337	20240320	27700	27100	28000	26900	136523	3766051850	00	0.00	N	2	650
338	20240319	27050	27500	27700	26600	139344	3784774700	00	0.00	N	5	-450
339	20240318	27500	28350	28350	27150	272545	7545657300	00	0.00	N	2	350
340	20240315	27150	27800	28350	26800	511792	14142362950	00	0.00	N	5	-100
341	20240314	27250	27600	28450	26200	1237717	33776493800	00	0.00	N	2	2800
342	20240313	24450	24700	24850	24300	73910	1846777800	00	0.00	N	5	-50
343	20240312	24500	24500	24600	24200	41067	1002706200	00	0.00	N	3	0
344	20240311	24500	24150	24500	23900	54506	1323437050	00	0.00	N	2	350
345	20240308	24150	24200	24300	23950	79873	1922785400	00	0.00	N	3	0
346	20240307	24150	24150	24300	23950	75057	1806976600	00	0.00	N	5	-150
347	20240306	24300	24300	24500	24100	56232	1363460250	00	0.00	N	5	-250
348	20240305	24550	24500	24600	24250	64523	1575972850	00	0.00	N	5	-50
349	20240304	24600	24750	24800	24500	43471	1071283500	00	0.00	N	5	-50
350	20240229	24650	24550	24850	24500	39852	983771550	00	0.00	N	5	-100
351	20240228	24750	24950	24950	24400	108983	2682924500	00	0.00	N	5	-250
352	20240227	25000	25600	25750	24750	123931	3122276450	00	0.00	N	5	-750
353	20240226	25750	25800	25900	25550	73391	1887794200	00	0.00	N	5	-50
354	20240223	25800	26200	26300	25600	93624	2422277850	00	0.00	N	5	-500
355	20240222	26300	26400	26450	26000	78751	2060410750	00	0.00	N	3	0
356	20240221	26300	26600	26750	26200	87640	2313198900	00	0.00	N	5	-300
357	20240220	26600	26000	26700	25950	146996	3857342300	00	0.00	N	2	700
358	20240219	25900	25800	26150	25750	103215	2674541800	00	0.00	N	2	50
359	20240216	25850	25450	26000	25250	111406	2865702500	00	0.00	N	2	400
360	20240215	25450	25450	25600	25300	63437	1614034950	00	0.00	N	3	0
361	20240214	25450	25100	25550	25100	54422	1379617900	00	0.00	N	2	100
362	20240213	25350	25400	25400	25000	70138	1771224000	00	0.00	N	5	-100
363	20240208	25450	26100	26100	25250	107878	2753496300	00	0.00	N	5	-350
364	20240207	25800	25400	25900	25400	107754	2759182750	00	0.00	N	3	0
365	20240206	25800	25950	25950	25300	82376	2110215500	00	0.00	N	2	50
366	20240205	25750	24750	26050	24750	225274	5725082800	00	0.00	N	2	1000
367	20240202	24750	24300	24850	24250	115218	2839539050	00	0.00	N	2	500
368	20240201	24250	24250	24850	24000	233387	5681653650	00	0.00	N	2	100
369	20240131	24150	24200	24350	24050	73141	1767990800	00	0.00	N	5	-150
370	20240130	24300	24250	24450	24150	87203	2115446850	00	0.00	N	3	0
371	20240129	24300	24350	24600	24150	94163	2295415200	00	0.00	N	3	0
372	20240126	24300	24250	24600	24100	84164	2050102550	00	0.00	N	2	50
373	20240125	24250	24500	24500	23900	108150	2611109300	00	0.00	N	5	-300
374	20240124	24550	24300	24750	24300	138625	3385359550	00	0.00	N	2	150
375	20240123	24400	24350	24500	24050	92335	2242669000	00	0.00	N	2	150
376	20240122	24250	25350	25450	24200	195829	4814793300	00	0.00	N	5	-1150
377	20240119	25400	25700	25700	25250	89654	2279468500	00	0.00	N	5	-100
378	20240118	25500	25400	25750	25150	87807	2234053350	00	0.00	N	2	400
379	20240117	25100	25350	25800	25050	137780	3495843300	00	0.00	N	5	-350
380	20240116	25450	26500	26500	25250	325603	8353355850	00	0.00	N	5	-1050
381	20240115	26500	27550	28100	26350	309359	8323658300	00	0.00	N	5	-900
382	20240112	27400	27250	28450	27050	324035	8998341200	00	0.00	N	2	50
383	20240111	27350	27400	28500	27050	423233	11764143100	00	0.00	N	5	-200
384	20240110	27550	28750	28800	27200	690172	19267441050	00	0.00	N	5	-1700
385	20240109	29250	31400	33300	29000	2126740	65447202150	00	0.00	N	5	-1850
386	20240108	31100	32400	33800	31000	1287405	41100333000	00	0.00	N	5	-3250
387	20240105	34350	34000	35350	32550	1646758	56184962100	00	0.00	N	5	-1100
388	20240104	35450	31750	37250	31250	4217422	144546715850	00	0.00	N	2	4350
389	20240103	31100	29650	32050	29650	1312165	40470710600	00	0.00	N	2	1600
390	20240102	29500	30500	30700	29200	623536	18611530950	00	0.00	N	2	250
391	20231228	29250	33500	35950	28150	3012638	95664470400	00	0.00	N	5	-1400
392	20231227	30650	28550	30750	28250	721181	21397587500	02	0.00	N	2	2800
393	20231226	27850	27150	27850	27000	189903	5225101150	00	0.00	N	2	850
394	20231222	27000	26750	27600	26500	120482	3248920950	00	0.00	N	2	300
395	20231221	26700	26850	27150	26300	176250	4692987750	00	0.00	N	5	-550
396	20231220	27250	28000	28250	27000	179112	4919135150	00	0.00	N	5	-750
397	20231219	28000	28100	28550	26550	310597	8534334100	00	0.00	N	5	-500
398	20231218	28500	28600	29350	28200	328324	9401175250	00	0.00	N	5	-950
399	20231215	29450	27700	30950	27550	1520889	44691790400	00	0.00	N	2	1750
400	20231214	27700	25900	28850	25100	689256	18918013550	00	0.00	N	2	1450
401	20231213	26250	25200	28600	25050	593384	15907186050	00	0.00	N	2	1050
402	20231212	25200	25350	25350	25050	16503	414748800	00	0.00	N	5	-50
403	20231211	25250	25350	25550	25100	18281	461740000	00	0.00	N	5	-100
404	20231208	25350	25550	25550	25050	21933	552668750	00	0.00	N	5	-200
405	20231207	25550	24950	26100	24950	65385	1671140250	00	0.00	N	2	750
406	20231206	24800	25050	25300	24800	27318	680859000	00	0.00	N	5	-350
407	20231205	25150	25050	25300	24850	25600	642072300	00	0.00	N	2	50
408	20231204	25100	25550	25750	25050	35661	900408200	00	0.00	N	5	-500
409	20231201	25600	25850	25950	25500	19987	512387950	00	0.00	N	5	-250
410	20231130	25850	26150	26150	25700	16710	432433350	00	0.00	N	5	-300
411	20231129	26150	25650	26150	25550	21589	558033050	00	0.00	N	2	500
412	20231128	25650	26000	26000	25400	13546	347620250	00	0.00	N	5	-50
413	20231127	25700	25650	25750	25300	16781	428556000	00	0.00	N	2	50
414	20231124	25650	25900	26150	25300	32819	841749050	00	0.00	N	5	-350
415	20231123	26000	25850	26000	25550	33747	871457800	00	0.00	N	2	150
416	20231122	25850	25650	25900	25600	11109	286177900	00	0.00	N	3	0
417	20231121	25850	25950	26000	25600	14445	372004750	00	0.00	N	2	200
418	20231120	25650	25250	25900	25250	19671	503202900	00	0.00	N	2	250
419	20231117	25400	25000	25400	24950	22092	555797900	00	0.00	N	2	250
420	20231116	25150	25350	25400	24900	22440	562674950	00	0.00	N	5	-350
421	20231115	25500	24750	25550	24600	34906	879803900	00	0.00	N	2	1000
422	20231114	24500	24700	24750	24350	41027	1006734750	00	0.00	N	5	-200
423	20231113	24700	25900	25900	24700	38230	955025000	00	0.00	N	5	-900
424	20231110	25600	25600	25700	25000	30273	768785550	00	0.00	N	3	0
425	20231109	25600	25850	25850	25550	18945	486318500	00	0.00	N	5	-100
426	20231108	25700	25400	25900	25400	20474	526982950	00	0.00	N	2	250
427	20231107	25450	25300	25450	24750	27736	695117850	00	0.00	N	2	300
428	20231106	25150	25150	25400	25100	25972	655163850	00	0.00	N	3	0
429	20231103	25150	24700	25200	24550	20106	502468850	00	0.00	N	2	450
430	20231102	24700	24200	24700	24200	25070	610808800	00	0.00	N	2	500
431	20231101	24200	24000	24400	23950	13168	318104800	00	0.00	N	2	200
432	20231031	24000	24100	24200	23600	22471	538021050	00	0.00	N	5	-100
433	20231030	24100	23900	24150	23650	21376	511611300	00	0.00	N	2	200
434	20231027	23900	23800	23900	23550	18419	438121200	00	0.00	N	2	100
435	20231026	23800	23950	24000	23600	17905	425962200	00	0.00	N	5	-450
436	20231025	24250	23900	24250	23700	17355	416239300	00	0.00	N	2	350
437	20231024	23900	23550	23950	23300	50084	1181691100	00	0.00	N	2	550
438	20231023	23350	23050	23650	23050	30215	705847900	00	0.00	N	3	0
439	20231020	23350	23000	23400	22350	60968	1388855050	00	0.00	N	2	250
440	20231019	23100	23650	23700	23000	82835	1921898050	00	0.00	N	5	-800
441	20231018	23900	24450	24450	23700	54564	1308082350	00	0.00	N	5	-550
442	20231017	24450	24300	24650	24200	37635	917967600	00	0.00	N	2	200
443	20231016	24250	25350	25550	23950	128051	3139048350	00	0.00	N	5	-1300
444	20231013	25550	25850	25900	25400	39272	1005798650	00	0.00	N	5	-400
445	20231012	25950	26050	26050	25750	39612	1024761550	00	0.00	N	2	100
446	20231011	25850	25950	26250	25750	31968	828163450	00	0.00	N	2	50
447	20231010	25800	26400	26800	25700	38921	1014408550	00	0.00	N	5	-600
448	20231006	26400	26150	26850	26150	24579	650249750	00	0.00	N	3	0
449	20231005	26400	26800	27000	26050	31042	818958600	00	0.00	N	5	-100
450	20231004	26500	26150	26750	25750	38233	1003226400	00	0.00	N	3	0
451	20230927	26500	26150	26650	26150	37842	996737200	00	0.00	N	5	-100
452	20230926	26600	27700	27700	26450	88278	2366208800	00	0.00	N	5	-1350
453	20230925	27950	28150	28250	27050	66214	1820910850	00	0.00	N	5	-150
454	20230922	28100	28350	28400	27600	65880	1840447100	00	0.00	N	5	-250
455	20230921	28350	28950	28950	28350	48774	1397604850	00	0.00	N	5	-900
456	20230920	29250	30100	30100	28600	88711	2582284950	00	0.00	N	5	-850
457	20230919	30100	30450	30850	29350	84770	2544883400	00	0.00	N	5	-500
458	20230918	30600	29400	31850	29350	193790	5971663400	00	0.00	N	2	850
459	20230915	29750	29750	29900	28500	126044	3710279100	00	0.00	N	2	50
460	20230914	29700	29700	30000	28550	160142	4703002200	00	0.00	N	5	-500
461	20230913	30200	26350	32000	26350	1002438	29936746550	00	0.00	N	2	3800
462	20230912	26400	26300	26500	26200	29396	773517200	00	0.00	N	5	-50
463	20230911	26450	26300	26550	26100	24413	643318550	00	0.00	N	2	150
464	20230908	26300	27000	27200	26050	73566	1944783700	00	0.00	N	5	-700
465	20230907	27000	27700	27700	27000	40623	1106173100	00	0.00	N	5	-850
466	20230906	27850	27900	28300	27550	41206	1148718750	00	0.00	N	5	-50
467	20230905	27900	27500	28000	27500	24664	685906650	00	0.00	N	2	400
468	20230904	27500	27700	27700	27300	23642	648328700	00	0.00	N	5	-200
469	20230901	27700	28150	28200	27600	49267	1370077650	00	0.00	N	5	-450
470	20230831	28150	28350	28600	28150	46287	1311665250	00	0.00	N	5	-350
471	20230830	28500	28350	28650	28250	84729	2412692400	00	0.00	N	2	400
472	20230829	28100	28350	28500	27750	93690	2635443150	00	0.00	N	5	-250
473	20230828	28350	28800	28950	27900	196914	5585119050	00	0.00	N	2	450
474	20230825	27900	29500	29500	27300	239174	6742527950	00	0.00	N	2	950
475	20230824	26950	26850	27050	26750	18310	492098350	00	0.00	N	5	-50
476	20230823	27000	27300	27300	26900	13808	373540950	00	0.00	N	5	-300
477	20230822	27300	27300	27450	27050	18389	499550200	00	0.00	N	3	0
478	20230821	27300	27600	27900	27300	17139	471065200	00	0.00	N	5	-450
479	20230818	27750	27550	27850	27400	16507	454774950	00	0.00	N	5	-100
480	20230817	27850	28100	28100	27300	47616	1311089850	00	0.00	N	5	-250
481	20230816	28100	28100	28200	27600	59717	1670175300	00	0.00	N	3	0
482	20230814	28100	27250	28200	26600	123744	3413891750	00	0.00	N	2	1400
483	20230811	26700	25600	26700	25500	46001	1210717000	00	0.00	N	2	950
484	20230810	25750	25600	25850	25450	36363	933229750	00	0.00	N	2	150
485	20230809	25600	25800	25850	25400	45105	1150391800	00	0.00	N	5	-100
486	20230808	25700	25800	26050	25400	48420	1241823050	00	0.00	N	5	-100
487	20230807	25800	26000	26000	25700	45223	1169644500	00	0.00	N	5	-100
488	20230804	25900	26100	26300	25800	39281	1020402500	00	0.00	N	5	-150
489	20230803	26050	25750	26150	25750	24258	629588300	00	0.00	N	2	50
490	20230802	26000	26250	26450	25850	31594	822733800	00	0.00	N	5	-450
491	20230801	26450	26450	26650	26300	48002	1268703800	00	0.00	N	2	100
492	20230731	26350	26050	26950	26050	31229	826591200	00	0.00	N	3	0
493	20230728	26350	26150	26550	26050	19243	506990150	00	0.00	N	2	200
494	20230727	26150	25050	26250	25050	26090	678007450	00	0.00	N	2	650
495	20230726	25500	26350	26450	24900	162249	4125218800	00	0.00	N	5	-1000
496	20230725	26500	27600	27600	26500	81003	2184745550	00	0.00	N	5	-1200
497	20230724	27700	28150	28250	27600	27439	760852900	00	0.00	N	5	-450
498	20230721	28150	27800	28350	27650	38578	1085324450	00	0.00	N	2	400
499	20230720	27750	28100	28100	27650	25063	696741350	00	0.00	N	5	-150
500	20230719	27900	28150	28200	27850	36892	1031693550	00	0.00	N	5	-250
501	20230718	28150	27950	28350	27700	46270	1292371100	00	0.00	N	2	100
502	20230717	28050	28750	28750	27950	75693	2136700150	00	0.00	N	5	-700
503	20230714	28750	29250	29300	28600	60565	1742249850	00	0.00	N	5	-450
504	20230713	29200	29300	29400	29200	41573	1216194450	00	0.00	N	5	-100
505	20230712	29300	29300	29500	29050	49268	1438273550	00	0.00	N	5	-150
506	20230711	29450	29300	29550	29100	35882	1051355900	00	0.00	N	3	0
507	20230710	29450	29650	30000	29200	47690	1406562200	00	0.00	N	5	-600
508	20230707	30050	30350	30450	29750	49473	1481734800	00	0.00	N	5	-450
509	20230706	30500	30600	31200	30050	31227	948155400	00	0.00	N	5	-250
510	20230705	30750	30900	30950	30650	20465	628694350	00	0.00	N	5	-150
511	20230704	30900	31400	31400	30800	22880	707333250	00	0.00	N	5	-600
512	20230703	31500	31500	31500	30900	26422	825610450	00	0.00	N	2	350
513	20230630	31150	31000	31150	30650	19793	610205050	00	0.00	N	2	350
514	20230629	30800	31050	31650	30500	24389	756057450	00	0.00	N	5	-600
515	20230628	31400	30750	31500	30400	30635	945004600	00	0.00	N	2	700
516	20230627	30700	31400	31600	30450	42674	1315242850	00	0.00	N	5	-700
517	20230626	31400	30650	31800	30600	45833	1431009650	00	0.00	N	2	1300
518	20230623	30100	30350	30800	29900	70518	2127757700	00	0.00	N	5	-550
519	20230622	30650	30700	31050	30500	48225	1480457850	00	0.00	N	5	-350
520	20230621	31000	32100	32100	31000	36726	1149270400	00	0.00	N	5	-1100
521	20230620	32100	31600	32200	31400	23258	738311200	00	0.00	N	2	550
522	20230619	31550	32750	32750	31450	38167	1209506300	00	0.00	N	5	-700
523	20230616	32250	32250	32750	32000	20639	668555750	00	0.00	N	5	-150
524	20230615	32400	32350	32600	31600	55067	1764818850	00	0.00	N	5	-200
525	20230614	32600	31950	32950	31950	59152	1916181950	00	0.00	N	2	650
526	20230613	31950	32300	32650	31750	46736	1500650150	00	0.00	N	5	-600
527	20230612	32550	33350	33500	32150	33446	1096135050	00	0.00	N	5	-450
528	20230609	33000	32550	33150	32550	19705	650684200	00	0.00	N	2	200
529	20230608	32800	33050	33050	32450	42449	1389399500	00	0.00	N	5	-300
530	20230607	33100	33300	33500	32950	35072	1160662800	00	0.00	N	5	-400
531	20230605	33500	33800	33800	33350	20678	692746700	00	0.00	N	5	-50
532	20230602	33550	33750	33750	33100	23145	775245050	00	0.00	N	3	0
533	20230601	33550	33000	33700	32950	31723	1060259050	00	0.00	N	2	550
534	20230531	33000	32200	33700	32200	101053	3367395350	00	0.00	N	2	850
535	20230530	32150	32400	32450	32050	26982	869378400	00	0.00	N	2	100
536	20230526	32050	32650	32650	32000	20254	653524600	00	0.00	N	5	-300
537	20230525	32350	31800	32400	31800	28836	925580350	00	0.00	N	2	50
538	20230524	32300	32200	32650	31950	28024	903458550	00	0.00	N	5	-50
539	20230523	32350	32550	32800	32150	43543	1410218450	00	0.00	N	5	-150
540	20230522	32500	31800	32750	31450	64582	2060090400	00	0.00	N	2	1250
541	20230519	31250	31400	31800	31250	58413	1837198150	00	0.00	N	5	-150
542	20230518	31400	31500	31750	31200	38593	1212949400	00	0.00	N	5	-50
543	20230517	31450	30050	31500	30050	95212	2941396250	00	0.00	N	2	1250
544	20230516	30200	32450	32450	30100	332980	10237829600	00	0.00	N	5	-2250
545	20230515	32450	32900	33400	32150	155311	5043282350	00	0.00	N	5	-1400
546	20230512	33850	33800	33950	33400	38832	1309164850	00	0.00	N	2	50
547	20230511	33800	33350	34000	33250	41747	1408555550	00	0.00	N	2	450
548	20230510	33350	34950	35000	33150	158663	5350459750	00	0.00	N	5	-1600
549	20230509	34950	36150	36150	34800	92409	3265884900	00	0.00	N	5	-1300
550	20230508	36250	36750	37100	36150	34289	1249306750	00	0.00	N	5	-450
551	20230504	36700	36500	36850	36000	36253	1320511750	00	0.00	N	2	100
552	20230503	36600	36350	36900	36200	34167	1246198500	00	0.00	N	2	250
553	20230502	36350	36450	36450	35950	34779	1257266750	00	0.00	N	2	150
554	20230428	36200	36200	36900	36100	42158	1533570700	00	0.00	N	5	-50
555	20230427	36250	35600	36250	35350	43115	1545506300	00	0.00	N	2	100
556	20230426	36150	36300	37050	36000	46389	1680964400	00	0.00	N	5	-450
557	20230425	36600	36500	37250	36250	78895	2895654100	00	0.00	N	2	100
558	20230424	36500	36200	36500	35750	46825	1687558450	00	0.00	N	2	500
559	20230421	36000	37000	37000	35500	109693	3948384550	00	0.00	N	5	-750
560	20230420	36750	38500	38500	36400	148535	5534520450	00	0.00	N	5	-1650
561	20230419	38400	38450	38650	38100	61785	2368035600	00	0.00	N	2	250
562	20230418	38150	37300	38200	37250	96523	3654149900	00	0.00	N	2	1000
563	20230417	37150	37950	37950	36950	97488	3619810500	00	0.00	N	5	-900
564	20230414	38050	38000	38300	37800	49122	1868296550	00	0.00	N	2	50
565	20230413	38000	38100	38150	37750	45718	1733502050	00	0.00	N	5	-150
566	20230412	38150	37800	38650	37750	48167	1840640100	00	0.00	N	2	50
567	20230411	38100	37900	38200	37600	48023	1821412200	00	0.00	N	2	200
568	20230410	37900	38550	38550	37650	62157	2355160050	00	0.00	N	5	-50
569	20230407	37950	38750	38750	37400	107857	4072815950	00	0.00	N	5	-700
570	20230406	38650	38950	39000	38100	43035	1654776350	00	0.00	N	5	-350
571	20230405	39000	38750	39100	38600	55096	2139293600	00	0.00	N	2	250
572	20230404	38750	38500	39000	38350	68112	2631142000	00	0.00	N	2	300
573	20230403	38450	37350	38550	37350	105048	3999328600	00	0.00	N	2	1500
574	20230331	36950	37400	37800	36700	98770	3669294800	00	0.00	N	5	-450
575	20230330	37400	38300	38600	37200	102724	3872510600	00	0.00	N	5	-700
576	20230329	38100	38850	39600	37650	110423	4217567600	00	0.00	N	5	-750
577	20230328	38850	38500	40050	38250	81693	3193704600	00	0.00	N	2	400
578	20230327	38450	39300	39650	38200	55663	2148152900	00	0.00	N	5	-850
579	20230324	39300	40350	40600	39000	84778	3335794800	00	0.00	N	5	-800
580	20230323	40100	41950	42250	38900	250350	10051727350	00	0.00	N	5	-2200
581	20230322	42300	42750	42750	42100	54577	2314877600	00	0.00	N	5	-450
582	20230321	42750	41150	42800	40400	183782	7743224900	00	0.00	N	2	2250
583	20230320	40500	41450	41900	40450	186849	7733617650	00	0.00	N	2	450
584	20230317	40050	40700	42000	39450	98525	3966585950	00	0.00	N	5	-350
585	20230316	40400	39550	41800	38250	147345	5949064800	00	0.00	N	2	400
586	20230315	40000	37950	40750	37600	289933	11497378000	00	0.00	N	2	3950
587	20230314	36050	38500	38800	36050	224598	8243222800	00	0.00	N	5	-2900
588	20230313	38950	39800	40750	37900	195982	7616367800	00	0.00	N	5	-2200
589	20230310	41150	43450	43800	41050	170990	7177275050	00	0.00	N	5	-3200
590	20230309	44350	44400	45600	43900	106571	4791305400	00	0.00	N	2	450
591	20230308	43900	44100	46500	43400	226279	10143771100	00	0.00	N	5	-250
592	20230307	44150	43500	45550	42850	155426	6892755300	00	0.00	N	2	700
593	20230306	43450	41700	44550	41250	260448	11367653050	00	0.00	N	2	1950
594	20230303	41500	42700	42700	41050	135092	5599812300	00	0.00	N	5	-850
595	20230302	42350	43500	44050	42350	120634	5191274450	00	0.00	N	5	-1400
596	20230228	43750	44400	44400	42700	145076	6292072750	00	0.00	N	5	-400
597	20230227	44150	42700	44250	41250	207006	8968857250	00	0.00	N	2	1450
598	20230224	42700	43100	44600	42700	420792	18300476300	00	0.00	N	2	1200
599	20230223	41500	41050	41750	39600	298364	12160133000	00	0.00	N	3	0
600	20230222	41500	43700	44450	40750	650417	27646439750	00	0.00	N	5	-5000
601	20230221	46500	44100	48500	43500	1152476	53238203250	00	0.00	N	2	3750
602	20230220	42750	43800	47600	42200	1011017	44395768850	00	0.00	N	2	2300
603	20230217	40450	39950	40700	39350	106140	4256553500	00	0.00	N	2	50
604	20230216	40400	39200	40650	38300	219400	8768587400	00	0.00	N	2	1600
605	20230215	38800	38950	40000	38500	243752	9581666950	00	0.00	N	2	350
606	20230214	38450	38050	38650	36950	158194	5943639350	00	0.00	N	2	800
607	20230213	37650	37800	37950	36500	299110	11101117500	00	0.00	N	5	-850
608	20230210	38500	39550	41000	37350	196513	7691135400	00	0.00	N	5	-1100
609	20230209	39600	40000	41250	37700	400611	15817250850	00	0.00	N	5	-600
610	20230208	40200	39450	43200	39350	793898	33229422300	00	0.00	N	2	150
611	20230207	40050	34800	41400	34800	793890	30513712850	00	0.00	N	2	5300
612	20230206	34750	33350	34900	33300	159848	5524994700	00	0.00	N	2	1150
613	20230203	33600	33050	33600	32800	75490	2502796050	00	0.00	N	2	400
614	20230202	33200	33050	33350	32250	104840	3457562950	00	0.00	N	2	150
615	20230201	33050	32000	33350	31450	177629	5759874250	00	0.00	N	2	1050
616	20230131	32000	30950	36250	30750	1365681	46188341550	00	0.00	N	2	1050
617	20230130	30950	31750	31750	30900	46705	1457154400	00	0.00	N	5	-550
618	20230127	31500	31800	31800	31450	37820	1194790350	00	0.00	N	5	-50
619	20230126	31550	31450	31700	31200	32456	1020980300	00	0.00	N	2	100
620	20230125	31450	31200	31500	31100	29305	918190200	00	0.00	N	2	250
621	20230120	31200	30850	31250	30600	34683	1070690900	00	0.00	N	2	350
622	20230119	30850	30400	30900	30350	26823	822993050	00	0.00	N	2	150
623	20230118	30700	31000	31150	30650	38412	1183824900	00	0.00	N	5	-450
624	20230117	31150	32000	32000	30550	106357	3305626900	00	0.00	N	5	-900
625	20230116	32050	32250	32600	31900	49101	1583924650	00	0.00	N	5	-150
626	20230113	32200	32550	32650	32050	30696	991198450	00	0.00	N	5	-350
627	20230112	32550	32100	32650	31800	34762	1123790700	00	0.00	N	2	600
628	20230111	31950	32600	32650	31650	74807	2403415500	00	0.00	N	5	-400
629	20230110	32350	32400	32700	32200	30694	994482550	00	0.00	N	5	-50
630	20230109	32400	32500	32950	32200	43886	1430366250	00	0.00	N	2	50
631	20230106	32350	32550	32900	32150	41555	1345431450	00	0.00	N	5	-350
632	20230105	32700	33150	33800	32550	32208	1062484700	00	0.00	N	5	-450
633	20230104	33150	33050	33550	33000	27250	905852950	00	0.00	N	5	-400
634	20230103	33550	33500	34400	32500	59647	1975170100	00	0.00	N	5	-250
635	20230102	33800	34900	34900	32950	35950	1213647200	00	0.00	N	5	-750
636	20221229	34550	34650	35450	34300	21671	754829600	00	0.00	N	5	-100
637	20221228	34650	36300	36300	34000	37599	1316719900	02	0.00	N	5	-1750
638	20221227	36400	35850	36400	35500	37509	1346519600	00	0.00	N	2	550
639	20221226	35850	35800	35950	35250	17839	634637300	00	0.00	N	2	50
640	20221223	35800	36450	36450	35550	31309	1124190700	00	0.00	N	5	-650
641	20221222	36450	36300	36450	35950	23641	856988800	00	0.00	N	2	250
642	20221221	36200	35650	36300	35100	40658	1460713700	00	0.00	N	2	850
643	20221220	35350	35400	35750	34650	24565	867604950	00	0.00	N	3	0
644	20221219	35350	35000	35900	34700	15871	560430100	00	0.00	N	2	250
645	20221216	35100	34300	35400	34050	15420	536728700	00	0.00	N	5	-100
646	20221215	35200	35700	36000	34850	22607	798574850	00	0.00	N	5	-800
647	20221214	36000	35300	36750	35300	35936	1295978650	00	0.00	N	2	400
648	20221213	35600	35950	36300	35250	39620	1417026350	00	0.00	N	5	-300
649	20221212	35900	34950	36100	34600	114681	4108063650	00	0.00	N	2	1300
650	20221209	34600	33500	34600	33500	136781	4694110800	00	0.00	N	2	1000
651	20221208	33600	34050	34250	33550	5483	184535200	00	0.00	N	5	-450
652	20221207	34050	33400	34300	33400	9302	315141700	00	0.00	N	2	50
653	20221206	34000	34250	34300	33350	23003	777886950	00	0.00	N	5	-300
654	20221205	34300	34900	35450	34100	28112	973376300	00	0.00	N	5	-600
655	20221202	34900	34650	35000	34000	17509	604509050	00	0.00	N	2	100
656	20221201	34800	34150	35050	34100	47231	1642277950	00	0.00	N	2	700
657	20221130	34100	33900	34100	33200	31576	1062547200	00	0.00	N	2	100
658	20221129	34000	33950	34150	33500	23694	804311650	00	0.00	N	2	50
659	20221128	33950	33400	34400	33300	40445	1372788850	00	0.00	N	2	300
660	20221125	33650	34450	34450	33200	43298	1456512200	00	0.00	N	5	-900
661	20221124	34550	34400	34650	34000	33871	1164071400	00	0.00	N	2	250
662	20221123	34300	33900	35100	33550	75567	2594437250	00	0.00	N	2	1100
663	20221122	33200	32400	33550	31800	34113	1121387250	00	0.00	N	2	800
664	20221121	32400	32800	32900	32250	25055	814402750	00	0.00	N	5	-50
665	20221118	32450	31950	32650	31950	26064	845819800	00	0.00	N	2	500
666	20221117	31950	32300	32300	31050	32238	1020682950	00	0.00	N	5	-350
667	20221116	32300	32200	32300	31400	30915	988521750	00	0.00	N	2	150
668	20221115	32150	32200	32250	31750	31382	1006461300	00	0.00	N	2	300
669	20221114	31850	30650	32250	30650	73186	2330701100	00	0.00	N	2	1250
670	20221111	30600	30200	30700	29850	64646	1962291250	00	0.00	N	2	1050
671	20221110	29550	29650	29950	28950	33646	989848800	00	0.00	N	5	-200
672	20221109	29750	29150	30250	29050	89899	2679485500	00	0.00	N	2	750
673	20221108	29000	27900	29000	27900	42302	1211997300	00	0.00	N	2	1000
674	20221107	28000	28000	28250	27500	33319	929517250	00	0.00	N	2	150
675	20221104	27850	27900	28000	27700	29198	813495900	00	0.00	N	5	-200
676	20221103	28050	28200	28500	28000	36952	1038664550	00	0.00	N	5	-650
677	20221102	28700	28850	28900	28350	32073	917467400	00	0.00	N	5	-150
678	20221101	28850	28450	28900	28100	20709	593752350	00	0.00	N	2	400
679	20221031	28450	28750	28750	28100	31414	892742150	00	0.00	N	5	-100
680	20221028	28550	28450	28700	28200	22873	652399450	00	0.00	N	2	50
681	20221027	28500	28250	28650	28200	30751	874190800	00	0.00	N	2	100
682	20221026	28400	29450	29450	28100	51814	1487521850	00	0.00	N	5	-700
683	20221025	29100	29500	29500	28950	11577	337779100	00	0.00	N	3	0
684	20221024	29100	30000	30000	29000	34946	1029455850	00	0.00	N	5	-100
685	20221021	29200	29150	29300	27850	78234	2230372400	00	0.00	N	5	-100
686	20221020	29300	30400	30400	29100	48601	1427068300	00	0.00	N	5	-900
687	20221019	30200	31050	31250	30000	49881	1527681850	00	0.00	N	5	-450
688	20221018	30650	30850	31300	30450	34972	1075814450	00	0.00	N	2	50
689	20221017	30600	29900	30650	29600	31808	959814250	00	0.00	N	2	250
690	20221014	30350	30500	30900	30350	27566	844019300	00	0.00	N	2	300
691	20221013	30050	31950	31950	30050	39015	1186934350	00	0.00	N	5	-1500
692	20221012	31550	31800	31900	31100	18690	587642250	00	0.00	N	5	-350
693	20221011	31900	32300	32650	31500	20358	652459200	00	0.00	N	5	-1050
694	20221007	32950	31700	33250	31700	29699	969337500	00	0.00	N	2	700
695	20221006	32250	31600	32500	31500	29832	961480450	00	0.00	N	2	800
696	20221005	31450	31900	31950	31150	27013	849551800	00	0.00	N	2	100
697	20221004	31350	31600	32000	31200	40829	1289014200	00	0.00	N	2	600
698	20220930	30750	31450	32050	30700	57254	1792874600	00	0.00	N	5	-1150
699	20220929	31900	32450	32950	31900	55841	1815665800	00	0.00	N	5	-250
700	20220928	32150	33400	33800	31850	63520	2071905150	00	0.00	N	5	-950
701	20220927	33100	34050	34750	32750	112380	3771967550	00	0.00	N	5	-1750
702	20220926	34850	36450	36450	33850	69044	2420736150	00	0.00	N	5	-1800
703	20220923	36650	38150	38700	36500	44371	1669406500	00	0.00	N	5	-1600
704	20220922	38250	36250	38500	36050	49542	1840818950	00	0.00	N	2	1350
705	20220921	36900	37150	37950	36350	40633	1498356250	00	0.00	N	2	100
706	20220920	36800	36450	37100	36400	31664	1169158000	00	0.00	N	2	500
707	20220919	36300	36750	36950	36050	43390	1578771350	00	0.00	N	5	-200
708	20220916	36500	36950	37100	36250	36267	1324268250	00	0.00	N	5	-500
709	20220915	37000	37050	37250	36850	14090	521178900	00	0.00	N	5	-50
710	20220914	37050	36850	37150	36600	34196	1259714150	00	0.00	N	5	-750
711	20220913	37800	37900	38400	37750	44962	1703066450	00	0.00	N	2	300
712	20220908	37500	38450	38450	37350	51373	1931167750	00	0.00	N	5	-550
713	20220907	38050	38650	38650	37650	29354	1112003000	00	0.00	N	5	-600
714	20220906	38650	38800	38800	38100	18788	720435150	00	0.00	N	2	50
715	20220905	38600	39500	39500	38500	20766	806605500	00	0.00	N	5	-700
716	20220902	39300	37700	39500	37050	51242	1969118050	00	0.00	N	2	1850
717	20220901	37450	38150	38150	37350	33881	1272559350	00	0.00	N	5	-750
718	20220831	38200	38100	38500	37650	15560	595265000	00	0.00	N	2	100
719	20220830	38100	37850	38200	37250	59630	2246387200	00	0.00	N	2	350
720	20220829	37750	38350	38350	37500	83647	3168774250	00	0.00	N	5	-1550
721	20220826	39300	39200	39750	39100	36584	1437780900	00	0.00	N	3	0
722	20220825	39300	39250	39500	39150	43166	1694302500	00	0.00	N	2	50
723	20220824	39250	38850	39600	38800	38273	1506236700	00	0.00	N	2	200
724	20220823	39050	39600	40000	38950	89375	3523835650	00	0.00	N	5	-1100
725	20220822	40150	40900	41150	39950	76906	3107010550	00	0.00	N	5	-1000
726	20220819	41150	41250	41500	41050	21222	876369750	00	0.00	N	5	-100
727	20220818	41250	41050	41500	40550	33871	1388962200	00	0.00	N	2	200
728	20220817	41050	41700	41950	40800	58586	2428061500	00	0.00	N	5	-650
729	20220816	41700	42850	43150	41000	124902	5196601700	00	0.00	N	5	-900
730	20220812	42600	43900	45900	42500	109961	4873940500	00	0.00	N	5	-1200
731	20220811	43800	43450	44100	43000	51781	2260307850	00	0.00	N	2	1200
732	20220810	42600	42600	43000	40800	47280	2014139700	00	0.00	N	2	50
733	20220809	42550	42800	42800	42000	44298	1872901150	00	0.00	N	5	-150
734	20220808	42700	41350	42850	40750	44370	1846339700	00	0.00	N	2	1450
735	20220805	41250	40700	41300	40400	33601	1372383700	00	0.00	N	2	850
736	20220804	40400	40500	40950	40400	37771	1535571000	00	0.00	N	3	0
737	20220803	40400	40600	40850	40150	68449	2768501050	00	0.00	N	5	-200
738	20220802	40600	41550	41700	40250	80824	3298966300	00	0.00	N	5	-1050
739	20220801	41650	42450	42450	41650	20255	849005800	00	0.00	N	5	-500
740	20220729	42150	42300	42300	41900	28013	1178222400	00	0.00	N	2	250
741	20220728	41900	42050	42250	41500	50657	2114562350	00	0.00	N	2	300
742	20220727	41600	42000	42100	41450	20185	841556800	00	0.00	N	5	-400
743	20220726	42000	41150	42050	41150	26569	1106266550	00	0.00	N	2	500
744	20220725	41500	41600	41800	40800	56850	2342392900	00	0.00	N	5	-100
745	20220722	41600	41750	42400	41450	32435	1356994700	00	0.00	N	3	0
746	20220721	41600	41600	41800	41200	54286	2248957000	00	0.00	N	2	50
747	20220720	41550	41800	42850	41350	62997	2655470600	00	0.00	N	2	50
748	20220719	41500	42200	42200	40800	61840	2550168700	00	0.00	N	5	-700
749	20220718	42200	42900	43400	42000	28771	1216536650	00	0.00	N	5	-550
750	20220715	42750	42600	43000	41500	28999	1226409550	00	0.00	N	2	200
751	20220714	42550	42550	42550	42050	18975	804195200	00	0.00	N	2	100
752	20220713	42450	42800	42850	42050	15138	643626800	00	0.00	N	5	-100
753	20220712	42550	42500	42650	41250	28271	1185323650	00	0.00	N	5	-50
754	20220711	42600	42850	43400	41950	34698	1474868500	00	0.00	N	3	0
755	20220708	42600	41750	43050	41350	59876	2516602200	00	0.00	N	2	1300
756	20220707	41300	41000	41300	40500	29340	1207473050	00	0.00	N	2	350
757	20220706	40950	40500	41850	40500	48660	1992838750	00	0.00	N	3	0
758	20220705	40950	40800	42150	40800	40495	1667550550	00	0.00	N	2	100
759	20220704	40850	41900	42150	39750	91544	3712431550	00	0.00	N	5	-1050
760	20220701	41900	43000	43150	41400	68560	2889965200	00	0.00	N	5	-1150
761	20220630	43050	44900	45100	42550	92017	4030320200	00	0.00	N	5	-1800
762	20220629	44850	44600	44900	44050	35557	1581846350	00	0.00	N	2	150
763	20220628	44700	45000	45750	44550	37923	1699375800	00	0.00	N	5	-300
764	20220627	45000	45700	45750	44600	56222	2545243050	00	0.00	N	5	-300
765	20220624	45300	44150	45300	44100	44678	2009620600	00	0.00	N	2	500
766	20220623	44800	44450	45400	43000	61111	2715093450	00	0.00	N	5	-150
767	20220622	44950	45750	46300	44300	31605	1421648500	00	0.00	N	5	-1200
768	20220621	46150	46350	46550	45550	13808	635974000	00	0.00	N	3	0
769	20220620	46150	46350	46350	44100	44285	2007364150	00	0.00	N	2	50
770	20220617	46100	43850	46300	43800	38629	1733416450	00	0.00	N	2	650
771	20220616	45450	46250	46700	45000	36546	1675650500	00	0.00	N	5	-50
772	20220615	45500	43700	46100	43700	78830	3566721950	00	0.00	N	2	1750
773	20220614	43750	43500	44600	43250	47068	2055112600	00	0.00	N	5	-950
774	20220613	44700	45550	45700	44500	50077	2243680450	00	0.00	N	5	-1500
775	20220610	46200	46650	46650	46050	18029	834661350	00	0.00	N	5	-500
776	20220609	46700	46700	47150	46100	38189	1773249350	00	0.00	N	5	-450
777	20220608	47150	47400	47650	47150	20985	992916250	00	0.00	N	5	-50
778	20220607	47200	48600	48600	47000	54690	2598363700	00	0.00	N	5	-1400
779	20220603	48600	48550	49100	48200	35726	1734517800	00	0.00	N	2	150
780	20220602	48450	49400	49400	48200	44203	2147615350	00	0.00	N	5	-1150
781	20220531	49600	49500	49750	48650	53927	2644500750	00	0.00	N	2	100
782	20220530	49500	49750	49800	49250	26225	1297697150	00	0.00	N	2	200
783	20220527	49300	49400	49800	49150	27753	1374325350	00	0.00	N	2	250
784	20220526	49050	48950	50300	48900	57180	2837960650	00	0.00	N	2	100
785	20220525	48950	49450	49450	48750	43961	2152673200	00	0.00	N	5	-450
786	20220524	49400	49600	49650	48500	57162	2802449100	00	0.00	N	5	-150
787	20220523	49550	49400	50400	48950	32550	1613643700	00	0.00	N	3	0
788	20220520	49550	49050	50000	48700	50781	2499599050	00	0.00	N	2	550
789	20220519	49000	49050	49800	48850	93704	4617864400	00	0.00	N	5	-1700
790	20220518	50700	51200	51400	49700	86239	4346170350	00	0.00	N	5	-900
791	20220517	51600	51400	51700	49550	79162	4015577250	00	0.00	N	2	200
792	20220516	51400	53000	53000	50500	145762	7504609200	00	0.00	N	5	-300