KissMeData/179900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	19630	19700	20350	19500	107908	2141253365	00	0.00	N	5	-470
3	20250430	20100	20050	20350	19530	59364	1187598350	00	0.00	N	5	-400
4	20250429	20500	20000	20750	19930	48063	970303215	00	0.00	N	2	250
5	20250428	20250	20200	20450	19920	33356	670154420	00	0.00	N	2	150
6	20250425	20100	19800	20500	19800	32349	652168070	00	0.00	N	2	290
7	20250424	19810	20050	20300	19680	87948	1750672060	00	0.00	N	5	-340
8	20250423	20150	20300	20350	19930	66055	1328895985	00	0.00	N	2	100
9	20250422	20050	20900	21000	20000	74491	1515149100	00	0.00	N	5	-850
10	20250421	20900	20850	21250	20600	56877	1187969500	00	0.00	N	5	-100
11	20250418	21000	22050	22250	20800	96586	2046463100	00	0.00	N	5	-1300
12	20250417	22300	20550	22750	20225	130405	2838278625	00	0.00	N	2	1600
13	20250416	20700	20450	21100	20150	35967	735957500	00	0.00	N	3	0
14	20250415	20700	21200	21200	20000	50266	1027628600	00	0.00	N	5	-500
15	20250414	21200	19100	22500	19100	184936	3940247080	00	0.00	N	2	2150
16	20250411	19050	19250	19250	18470	58113	1090370270	00	0.00	N	5	-180
17	20250410	19230	18890	19280	18570	107178	2035510810	00	0.00	N	2	1370
18	20250409	17860	19690	19690	17520	207909	3752709335	00	0.00	N	5	-1600
19	20250408	19460	20200	20400	19300	83831	1643872250	00	0.00	N	5	-440
20	20250407	19900	19850	20200	18900	113132	2189883040	00	0.00	N	5	-1000
21	20250404	20900	21500	21500	20300	74175	1538701150	00	0.00	N	5	-600
22	20250403	21500	21000	21650	20650	49281	1036173250	00	0.00	N	3	0
23	20250402	21500	21500	21700	20950	32840	698916225	00	0.00	N	3	0
24	20250401	21500	21650	21850	21250	44487	960146250	00	0.00	N	2	50
25	20250331	21450	21850	21850	20950	69829	1484232500	00	0.00	N	5	-450
26	20250328	21900	22300	22500	21900	85416	1890880650	00	0.00	N	5	-600
27	20250327	22500	23250	23600	22200	57552	1311021750	00	0.00	N	5	-750
28	20250326	23250	22850	23350	22400	61272	1392697100	00	0.00	N	2	600
29	20250325	22650	22400	22750	22250	34926	785072825	00	0.00	N	2	50
30	20250324	22600	22800	23350	22500	45405	1032598100	00	0.00	N	5	-650
31	20250321	23250	23200	23250	22600	78680	1805108750	00	0.00	N	3	0
32	20250320	23250	24100	24150	23000	45917	1079734050	00	0.00	N	5	-700
33	20250319	23950	24300	24300	23600	44891	1071788300	00	0.00	N	5	-250
34	20250318	24200	23950	24300	23700	46526	1117421275	00	0.00	N	2	300
35	20250317	23900	24550	24550	23700	125505	3020755300	00	0.00	N	5	-650
36	20250314	24550	24600	25050	24100	72959	1799598150	00	0.00	N	5	-50
37	20250313	24600	22600	24950	22250	241379	5837180800	00	0.00	N	2	2050
38	20250312	22550	22050	23100	21800	73691	1654697775	00	0.00	N	2	100
39	20250311	22450	21700	22450	21050	92266	2008992850	00	0.00	N	2	700
40	20250310	21750	22900	23450	21400	145190	3221013225	00	0.00	N	5	-1700
41	20250307	23450	23950	23950	22850	65360	1522145325	00	0.00	N	5	-350
42	20250306	23800	24900	25125	23700	88556	2172641550	00	0.00	N	5	-1000
43	20250305	24800	24250	24900	23300	69368	1660907550	00	0.00	N	2	1050
44	20250304	23750	24000	24800	23500	73629	1765871900	00	0.00	N	5	-1050
45	20250228	24800	24550	25350	24200	77012	1903554000	00	0.00	N	3	0
46	20250227	24800	23050	25000	22900	163020	4009252550	00	0.00	N	2	1450
47	20250226	23350	23550	23650	23050	33635	784000900	00	0.00	N	5	-300
48	20250225	23650	23550	24200	23450	36927	877636200	00	0.00	N	2	100
49	20250224	23550	22300	23700	22200	85307	1965920900	00	0.00	N	2	1350
50	20250221	22200	22200	22750	21800	25565	565561550	00	0.00	N	3	0
51	20250220	22200	22900	23600	22200	69125	1561214050	00	0.00	N	5	-1000
52	20250219	23200	22700	23950	22700	91309	2142663550	00	0.00	N	2	200
53	20250218	23000	22200	23250	22100	85153	1946733000	00	0.00	N	2	350
54	20250217	22650	22300	23100	21750	145406	3288406600	00	0.00	N	2	800
55	20250214	21850	22400	23050	21850	116995	2616023300	00	0.00	N	5	-600
56	20250213	22450	21700	22500	20750	163279	3525917250	00	0.00	N	2	750
57	20250212	21700	20750	22450	19880	297222	6327592560	00	0.00	N	2	1000
58	20250211	20700	21450	21550	19330	292135	5924890870	00	0.00	N	5	-700
59	20250210	21400	21150	22250	20950	80791	1743834400	00	0.00	N	5	-100
60	20250207	21500	21300	22800	21150	48010	1031013000	00	0.00	N	5	-200
61	20250206	21700	20800	21800	20800	51497	1100547900	00	0.00	N	2	750
62	20250205	20950	20950	21700	20900	45756	968208850	00	0.00	N	5	-300
63	20250204	21250	21600	21800	21050	52043	1112607650	00	0.00	N	2	100
64	20250203	21150	20750	21200	20300	58578	1220578100	00	0.00	N	2	100
65	20250131	21050	22200	22200	20750	73860	1556700300	00	0.00	N	5	-850
66	20250124	21900	22000	22200	21450	37159	808707550	00	0.00	N	2	100
67	20250123	21800	21950	21950	21500	37932	821597400	00	0.00	N	5	-150
68	20250122	21950	21800	22250	21750	60136	1320923300	00	0.00	N	5	-50
69	20250121	22000	22450	22750	21700	82682	1822182500	00	0.00	N	5	-450
70	20250120	22450	22600	22650	21850	84363	1873575950	00	0.00	N	5	-400
71	20250117	22850	22550	23100	22250	55982	1259651750	00	0.00	N	3	0
72	20250116	22850	23450	23750	22500	97913	2247562300	00	0.00	N	2	250
73	20250115	22600	22750	23450	22450	60833	1384322650	00	0.00	N	5	-500
74	20250114	23100	23200	23450	22750	43384	1001586250	00	0.00	N	2	150
75	20250113	22950	24550	24800	22450	232763	5424317400	00	0.00	N	5	-1900
76	20250110	24850	24800	25050	24400	40570	1000991950	00	0.00	N	5	-150
77	20250109	25000	25600	25950	24300	186402	4634283100	00	0.00	N	5	-1250
78	20250108	26250	25100	26350	25100	83442	2169469500	00	0.00	N	2	850
79	20250107	25400	26050	26400	25000	85056	2184383150	00	0.00	N	5	-1000
80	20250106	26400	27550	27950	25850	187863	4991015150	00	0.00	N	5	-1700
81	20250103	28100	28000	28350	27100	107583	2989781850	00	0.00	N	2	100
82	20250102	28000	26100	28400	25550	175385	4732037900	00	0.00	N	2	1900
83	20241230	26100	26500	27250	25650	106478	2791907500	00	0.00	N	5	-650
84	20241227	26750	25750	27150	25500	298510	7842518300	02	0.00	N	2	750
85	20241226	26000	26900	27150	26000	192254	5113763950	00	0.00	N	5	-1000
86	20241224	27000	24500	28150	24050	649833	17386301800	00	0.00	N	2	3000
87	20241223	24000	23000	24600	22000	165056	3833416250	00	0.00	N	2	1000
88	20241220	23000	22850	24250	22300	244231	5660018350	00	0.00	N	3	0
89	20241219	23000	23500	23900	22650	189513	4404769400	00	0.00	N	5	-900
90	20241218	23900	21750	24100	21300	212164	4807781150	00	0.00	N	2	2500
91	20241217	21400	21000	22050	21000	70179	1516419100	00	0.00	N	2	100
92	20241216	21300	21400	21700	20800	94228	1990135100	00	0.00	N	5	-300
93	20241213	21600	21650	21700	21100	38804	830563000	00	0.00	N	2	200
94	20241212	21400	21700	21900	20900	82679	1766868700	00	0.00	N	5	-150
95	20241211	21550	22550	22800	21550	91301	2003510850	00	0.00	N	5	-1450
96	20241210	23000	22800	23400	22050	54616	1245887350	00	0.00	N	2	550
97	20241209	22450	23600	23650	21500	78219	1757110350	00	0.00	N	5	-1250
98	20241206	23700	23000	23800	22200	73243	1692070200	00	0.00	N	2	1000
99	20241205	22700	22050	23000	21600	58722	1309287500	00	0.00	N	2	350
100	20241204	22350	22550	23300	21850	88413	1966814450	00	0.00	N	5	-1150
101	20241203	23500	23300	23750	22050	56198	1281619950	00	0.00	N	2	200
102	20241202	23300	23700	23750	22550	27681	636271300	00	0.00	N	2	200
103	20241129	23100	23800	23800	22600	36211	838465300	00	0.00	N	5	-850
104	20241128	23950	24650	24650	23500	25464	608211350	00	0.00	N	5	-550
105	20241127	24500	24050	25100	23850	50687	1241701900	00	0.00	N	2	500
106	20241126	24000	23400	24100	23350	19745	468376850	00	0.00	N	2	200
107	20241125	23800	23600	24150	23100	28553	672437200	00	0.00	N	3	0
108	20241122	23800	24500	24500	22600	64065	1502160200	00	0.00	N	5	-550
109	20241121	24350	24550	24550	23600	52697	1266210700	00	0.00	N	5	-150
110	20241120	24500	22450	24600	21750	66872	1580147650	00	0.00	N	2	2200
111	20241119	22300	22200	22500	21400	18279	402833300	00	0.00	N	2	50
112	20241118	22250	22250	22700	21750	37392	832714250	00	0.00	N	3	0
113	20241115	22250	21300	22300	20750	50569	1090811100	00	0.00	N	2	600
114	20241114	21650	20550	21950	20550	53989	1160457500	00	0.00	N	2	1100
115	20241113	20550	20900	20900	20000	49975	1015008800	00	0.00	N	5	-200
116	20241112	20750	21450	21450	19950	105168	2144610890	00	0.00	N	5	-500
117	20241111	21250	21200	21750	20700	34367	723274300	00	0.00	N	5	-150
118	20241108	21400	22550	22650	21300	48655	1060667200	00	0.00	N	5	-1050
119	20241107	22450	22800	22900	21900	44787	998027500	00	0.00	N	5	-850
120	20241106	23300	22600	23300	22450	21943	500979650	00	0.00	N	2	500
121	20241105	22800	22750	23300	22050	30606	684198850	00	0.00	N	5	-550
122	20241104	23350	22450	23350	22250	27388	631884800	00	0.00	N	2	900
123	20241101	22450	23200	23200	21900	39023	869664500	00	0.00	N	5	-550
124	20241031	23000	23050	23350	22450	22136	507496850	00	0.00	N	5	-50
125	20241030	23050	23750	24150	23050	16062	374236600	00	0.00	N	5	-900
126	20241029	23950	23100	24200	22900	24092	567158600	00	0.00	N	2	400
127	20241028	23550	23750	23850	22550	34928	814404650	00	0.00	N	5	-200
128	20241025	23750	22050	24250	21850	57896	1336731550	00	0.00	N	2	1950
129	20241024	21800	22000	22000	20950	25919	553157250	00	0.00	N	5	-100
130	20241023	21900	21950	21950	21100	34668	742683950	00	0.00	N	2	150
131	20241022	21750	22150	22350	21500	55538	1208895750	00	0.00	N	5	-550
132	20241021	22300	22900	22900	22000	19613	437802900	00	0.00	N	3	0
133	20241018	22300	23800	23800	22250	42724	968422100	00	0.00	N	5	-1100
134	20241017	23400	23800	23800	22950	23989	557065450	00	0.00	N	5	-300
135	20241016	23700	23100	23900	23100	51701	1204218150	00	0.00	N	2	400
136	20241015	23300	25100	26200	23250	89715	2207742150	00	0.00	N	5	-1300
137	20241014	24600	23400	24600	23200	31634	762832950	00	0.00	N	2	1300
138	20241011	23300	23500	24100	23150	26870	635759650	00	0.00	N	2	450
139	20241010	22850	23050	23350	22600	25131	574833550	00	0.00	N	5	-550
140	20241008	23400	23350	23700	22550	20196	469608800	00	0.00	N	5	-50
141	20241007	23450	23800	23800	22800	39419	917018300	00	0.00	N	5	-700
142	20241004	24150	23950	25000	23000	53132	1296582350	00	0.00	N	2	400
143	20241002	23750	22200	24550	22150	63595	1507978800	00	0.00	N	2	900
144	20240930	22850	23450	23500	22400	32768	748660850	00	0.00	N	5	-200
145	20240927	23050	22600	23650	21800	53377	1216867550	00	0.00	N	2	250
146	20240926	22800	22800	23500	21800	47767	1076283100	00	0.00	N	2	100
147	20240925	22700	20550	23650	20000	115855	2575667450	00	0.00	N	2	2500
148	20240924	20200	19740	20200	19300	58854	1159833670	00	0.00	N	2	920
149	20240923	19280	20350	20350	19250	70291	1386288630	00	0.00	N	5	-1270
150	20240920	20550	20450	20750	20000	30447	619292100	00	0.00	N	2	150
151	20240919	20400	21150	21150	20100	21798	444847550	00	0.00	N	5	-350
152	20240913	20750	20400	20900	19950	24371	496320370	00	0.00	N	2	100
153	20240912	20650	20500	21700	20400	65912	1386467250	00	0.00	N	5	-200
154	20240911	20850	20500	21200	20450	25383	526258750	00	0.00	N	2	600
155	20240910	20250	21450	21500	19990	43621	890439790	00	0.00	N	5	-1400
156	20240909	21650	20000	21700	20000	46415	969873750	00	0.00	N	2	550
157	20240906	21100	22650	22650	20950	42240	900018000	00	0.00	N	5	-1350
158	20240905	22450	21900	22450	21500	23071	505610350	00	0.00	N	2	700
159	20240904	21750	22650	22750	21450	47675	1043708500	00	0.00	N	5	-1100
160	20240903	22850	22300	23700	22300	35839	831446800	00	0.00	N	2	550
161	20240902	22300	23300	23500	22250	40775	924565050	00	0.00	N	5	-1150
162	20240830	23450	22900	23500	22700	36369	835097600	00	0.00	N	2	300
163	20240829	23150	22300	23450	22300	39752	913585000	00	0.00	N	5	-150
164	20240828	23300	23500	23650	22500	52837	1225296150	00	0.00	N	5	-600
165	20240827	23900	24950	24950	23200	62585	1484850550	00	0.00	N	5	-1050
166	20240826	24950	24450	25000	23300	107103	2567023250	00	0.00	N	2	250
167	20240823	24700	24800	25000	24300	57174	1407786550	00	0.00	N	5	-600
168	20240822	25300	26200	26300	24350	87186	2177440350	00	0.00	N	5	-1000
169	20240821	26300	25750	26500	25700	26672	696230700	00	0.00	N	2	50
170	20240820	26250	25700	26350	25500	33218	865434850	00	0.00	N	2	150
171	20240819	26100	26800	26800	25400	53396	1387427100	00	0.00	N	5	-600
172	20240816	26700	27650	27650	26300	52707	1402835750	00	0.00	N	5	-450
173	20240814	27150	27800	27800	26700	41044	1114374650	00	0.00	N	3	0
174	20240813	27150	27550	27900	26700	40130	1087009950	00	0.00	N	5	-800
175	20240812	27950	27500	28100	27350	16494	458268650	00	0.00	N	2	150
176	20240809	27800	28100	28150	27150	30254	829579550	00	0.00	N	5	-50
177	20240808	27850	27800	27900	27050	53124	1458952850	00	0.00	N	5	-500
178	20240807	28350	27450	28500	27350	26383	737920800	00	0.00	N	2	200
179	20240806	28150	27250	28450	27200	54899	1531907300	00	0.00	N	2	1800
180	20240805	26350	29000	29100	25000	145076	3995227100	00	0.00	N	5	-3350
181	20240802	29700	30400	30400	29400	73283	2180253700	00	0.00	N	5	-800
182	20240801	30500	31050	31050	29900	23522	711492700	00	0.00	N	5	-200
183	20240731	30700	30050	30700	29400	24444	732129200	00	0.00	N	2	650
184	20240730	30050	29550	30350	29450	31672	945389350	00	0.00	N	5	-150
185	20240729	30200	30050	30600	29300	28308	850486400	00	0.00	N	2	500
186	20240726	29700	30000	30450	29300	57466	1705815750	00	0.00	N	5	-250
187	20240725	29950	29300	30250	28900	45081	1342575550	00	0.00	N	2	400
188	20240724	29550	29150	29750	29000	25379	742785350	00	0.00	N	5	-300
189	20240723	29850	29600	29900	28750	42419	1238538050	00	0.00	N	2	250
190	20240722	29600	31050	31300	29050	60027	1794837400	00	0.00	N	5	-2000
191	20240719	31600	30600	31750	30600	23479	734601850	00	0.00	N	2	300
192	20240718	31300	32300	32300	30250	69846	2160395550	00	0.00	N	5	-500
193	20240717	31800	33300	33300	31150	77710	2510824850	00	0.00	N	5	-1100
194	20240716	32900	32800	33000	31800	72536	2341851500	00	0.00	N	2	400
195	20240715	32500	30700	32550	30300	88191	2806521900	00	0.00	N	2	1300
196	20240712	31200	29350	31850	29350	172407	5385048650	00	0.00	N	2	1850
197	20240711	29350	28700	30500	28450	84910	2529298300	00	0.00	N	2	950
198	20240710	28400	28300	28750	28000	47917	1358685800	00	0.00	N	5	-150
199	20240709	28550	28200	29450	28150	57619	1642637100	00	0.00	N	2	50
200	20240708	28500	28750	28750	27800	61567	1734073050	00	0.00	N	5	-500
201	20240705	29000	28550	29200	28300	46239	1317625050	00	0.00	N	2	450
202	20240704	28550	29500	29650	28350	65996	1898863950	00	0.00	N	5	-1150
203	20240703	29700	29850	30100	28850	74719	2194420550	00	0.00	N	5	-400
204	20240702	30100	30100	30450	29650	55252	1653217950	00	0.00	N	5	-500
205	20240701	30600	30450	31000	29800	52649	1602829550	00	0.00	N	2	200
206	20240628	30400	30050	31000	29450	57161	1722160600	00	0.00	N	2	350
207	20240627	30050	30000	30350	29100	69269	2049384950	00	0.00	N	2	1000
208	20240626	29050	29500	31000	28500	144773	4218874250	00	0.00	N	5	-50
209	20240625	29100	29600	30150	28650	104507	3030348100	00	0.00	N	5	-1100
210	20240624	30200	29900	30250	28350	75693	2247298150	00	0.00	N	2	200
211	20240621	30000	30000	30450	29450	85278	2535226700	00	0.00	N	5	-150
212	20240620	30150	30700	31250	29950	89369	2709854450	00	0.00	N	5	-750
213	20240619	30900	31700	31700	30600	62601	1943739750	00	0.00	N	5	-500
214	20240618	31400	32300	32300	30100	112683	3483634950	00	0.00	N	5	-550
215	20240617	31950	31100	32000	30600	87267	2745490350	00	0.00	N	2	1350
216	20240614	30600	34500	34500	29900	503085	15843454700	00	0.00	N	5	-3900
217	20240613	34500	36100	36300	34500	323914	11296803150	00	0.00	N	5	-1350
218	20240612	35850	35000	36250	35000	82465	2940248950	00	0.00	N	2	850
219	20240611	35000	35900	36200	34750	69123	2451000250	00	0.00	N	5	-1050
220	20240610	36050	34200	36400	33950	152766	5372970850	00	0.00	N	2	1750
221	20240607	34300	32950	34600	32650	58361	1980225050	00	0.00	N	2	1350
222	20240605	32950	33800	34000	32600	88217	2916679300	00	0.00	N	5	-1400
223	20240604	34350	33800	34750	33750	30048	1027712950	00	0.00	N	5	-150
224	20240603	34500	33500	34500	33350	50679	1717395800	00	0.00	N	2	1000
225	20240531	33500	34700	35400	33050	234017	7900385750	00	0.00	N	5	-700
226	20240530	34200	34650	34900	33500	57697	1965817050	00	0.00	N	5	-450
227	20240529	34650	36750	36900	34400	125609	4400799950	00	0.00	N	5	-1800
228	20240528	36450	36700	37100	35800	68634	2487235400	00	0.00	N	5	-150
229	20240527	36600	38250	39400	36000	122049	4538798850	00	0.00	N	5	-1600
230	20240524	38200	39100	39650	37650	61087	2341768100	00	0.00	N	5	-1000
231	20240523	39200	37100	39950	36250	141238	5450381450	00	0.00	N	2	2450
232	20240522	36750	37400	37400	36150	61283	2248250050	00	0.00	N	5	-800
233	20240521	37550	38000	38350	36500	225854	8453585000	00	0.00	N	2	1750
234	20240520	35800	36100	36500	35150	92997	3341113150	00	0.00	N	5	-700
235	20240517	36500	38750	39250	35650	123466	4513770100	00	0.00	N	5	-2200
236	20240516	38700	38950	39550	37800	192388	7428241800	00	0.00	N	2	900
237	20240514	37800	36000	38650	35850	440207	16416206600	00	0.00	N	2	2350
238	20240513	35450	32900	35550	32850	190136	6511373950	00	0.00	N	2	2850
239	20240510	32600	33900	33950	32550	81139	2685628450	00	0.00	N	5	-1300
240	20240509	33900	34750	35300	32750	167821	5632958600	00	0.00	N	5	-1200
241	20240508	35100	34400	35300	33700	99493	3426127550	00	0.00	N	2	350
242	20240507	34750	35100	35450	34300	77670	2712155450	00	0.00	N	5	-250
243	20240503	35000	35050	36000	34450	107780	3803094850	00	0.00	N	3	0
244	20240502	35000	34900	35350	34500	69360	2416657850	00	0.00	N	5	-100
245	20240430	35100	36400	36400	34050	137214	4796001850	00	0.00	N	5	-1300
246	20240429	36400	38500	38550	34850	330715	12089190450	00	0.00	N	2	2150
247	20240426	34250	33250	34350	32750	118072	3953422100	00	0.00	N	2	750
248	20240425	33500	34500	35000	33200	124153	4190441250	00	0.00	N	5	-1000
249	20240424	34500	34200	36000	34200	291642	10301278100	00	0.00	N	2	1100
250	20240423	33400	30450	33450	30000	182014	5845255750	00	0.00	N	2	3100
251	20240422	30300	29000	30750	29000	104471	3139198800	00	0.00	N	2	2050
252	20240419	28250	27650	29000	27000	67553	1888937550	00	0.00	N	2	600
253	20240418	27650	27000	27900	26650	86952	2365154750	00	0.00	N	2	200
254	20240417	27450	27300	27950	27150	31625	868039550	00	0.00	N	2	150
255	20240416	27300	27800	28400	26900	48274	1331891600	00	0.00	N	5	-1000
256	20240415	28300	29050	29300	27600	66813	1877764700	00	0.00	N	5	-1400
257	20240412	29700	28800	29950	28400	60604	1767645250	00	0.00	N	2	950
258	20240411	28750	28750	29250	27950	78571	2236754400	00	0.00	N	3	0
259	20240409	28750	30550	30600	27100	324884	9246350450	00	0.00	N	5	-2250
260	20240408	31000	33000	33150	29450	143889	4394718450	00	0.00	N	5	-1300
261	20240405	32300	31700	34000	31250	145113	4772897000	00	0.00	N	2	150
262	20240404	32150	31650	32300	29150	273745	8473616700	00	0.00	N	5	-550
263	20240403	32700	31250	33300	30500	144177	4614383000	00	0.00	N	2	900
264	20240402	31800	35150	35500	31000	228107	7594253900	00	0.00	N	5	-3700
265	20240401	35500	34750	36300	33750	100281	3524467550	00	0.00	N	2	700
266	20240329	34800	33100	35250	32550	82100	2771983200	00	0.00	N	2	1700
267	20240328	33100	33450	34100	32900	48688	1620231700	00	0.00	N	5	-350
268	20240327	33450	33500	33750	33000	41764	1389019550	00	0.00	N	5	-500
269	20240326	33950	33000	34100	32700	97022	3261996550	00	0.00	N	2	950
270	20240325	33000	32200	33800	31800	86807	2869829350	00	0.00	N	2	800
271	20240322	32200	32450	32650	31600	57037	1829281900	00	0.00	N	2	100
272	20240321	32100	32700	33250	31850	75349	2436035000	00	0.00	N	5	-700
273	20240320	32800	33850	34000	32450	61712	2034384150	00	0.00	N	5	-950
274	20240319	33750	34900	35000	33250	64565	2188503050	00	0.00	N	5	-1250
275	20240318	35000	34650	35450	33750	112934	3914096700	00	0.00	N	2	500
276	20240315	34500	32300	35800	31450	250437	8658893850	00	0.00	N	2	2500
277	20240314	32000	32000	32100	30950	57637	1820447500	00	0.00	N	2	200
278	20240313	31800	31600	32300	30900	80926	2551682550	00	0.00	N	5	-100
279	20240312	31900	32500	33150	31500	96722	3108734400	00	0.00	N	5	-1100
280	20240311	33000	33700	33950	32250	107439	3529002900	00	0.00	N	5	-1200
281	20240308	34200	35000	35850	34100	64437	2227274900	00	0.00	N	5	-600
282	20240307	34800	35000	35950	33100	177209	6138741750	00	0.00	N	5	-200
283	20240306	35000	35450	35950	34000	135198	4728775950	00	0.00	N	5	-750
284	20240305	35750	36000	36000	34650	60449	2133575050	00	0.00	N	5	-350
285	20240304	36100	35650	36700	35050	89900	3233147150	00	0.00	N	2	450
286	20240229	35650	35100	36800	34800	252408	9044297500	00	0.00	N	2	50
287	20240228	35600	35250	35900	35000	36469	1292374100	00	0.00	N	5	-150
288	20240227	35750	35800	36200	34850	90723	3224707500	00	0.00	N	5	-50
289	20240226	35800	34200	36000	32800	100633	3457654550	00	0.00	N	2	1900
290	20240223	33900	33450	34200	32950	51402	1724819300	00	0.00	N	5	-100
291	20240222	34000	33650	34350	33250	81861	2773461250	00	0.00	N	2	250
292	20240221	33750	31450	33750	31050	153766	5064890950	00	0.00	N	2	2000
293	20240220	31750	31600	32600	30700	102432	3242121000	00	0.00	N	2	300
294	20240219	31450	30750	32000	29750	443317	13565781850	00	0.00	N	5	-1350
295	20240216	32800	33300	34700	32050	187326	6266637800	00	0.00	N	2	250
296	20240215	32550	36700	36700	31550	460827	15398338450	00	0.00	N	5	-3950
297	20240214	36500	35700	36900	35100	82599	2997325750	00	0.00	N	2	800
298	20240213	35700	35700	37150	35250	137907	4995621450	00	0.00	N	3	0
299	20240208	35700	34800	37900	34800	257370	9254795550	00	0.00	N	2	1750
300	20240207	33950	34950	34950	33350	51466	1745054100	00	0.00	N	5	-650
301	20240206	34600	34500	34950	33500	29008	995915800	00	0.00	N	2	400
302	20240205	34200	36000	36000	33900	69515	2418419350	00	0.00	N	5	-1850
303	20240202	36050	34200	36200	34200	127079	4499579500	00	0.00	N	2	2000
304	20240201	34050	35000	35350	32550	213046	7222964700	00	0.00	N	5	-1350
305	20240131	35400	36000	36400	34650	115830	4089142300	00	0.00	N	5	-250
306	20240130	35650	35350	36700	34850	74074	2637480600	00	0.00	N	2	400
307	20240129	35250	35550	35950	34300	64707	2279533100	00	0.00	N	5	-500
308	20240126	35750	36450	36450	35200	69117	2468945050	00	0.00	N	5	-350
309	20240125	36100	36500	37200	35750	84173	3035548000	00	0.00	N	5	-400
310	20240124	36500	38250	38250	35400	179378	6543014800	00	0.00	N	5	-1850
311	20240123	38350	40300	40300	37800	82584	3183874400	00	0.00	N	5	-1550
312	20240122	39900	38500	40400	37700	153412	5970272450	00	0.00	N	2	1400
313	20240119	38500	38400	40100	38250	59914	2343850700	00	0.00	N	2	150
314	20240118	38350	39200	39200	37500	97328	3712508950	00	0.00	N	2	50
315	20240117	38300	39000	39900	37900	112996	4335357900	00	0.00	N	5	-1250
316	20240116	39550	39850	40200	38800	55689	2197252600	00	0.00	N	2	50
317	20240115	39500	40100	40650	39350	82955	3305539800	00	0.00	N	5	-1150
318	20240112	40650	42100	42550	40350	105902	4363584450	00	0.00	N	5	-1400
319	20240111	42050	39850	42350	38600	204512	8365759850	00	0.00	N	2	2300
320	20240110	39750	39200	40300	38200	128545	5087896500	00	0.00	N	2	550
321	20240109	39200	38150	39450	37150	147963	5658494400	00	0.00	N	2	1700
322	20240108	37500	38700	38850	36300	83741	3154963550	00	0.00	N	5	-550
323	20240105	38050	37650	38850	37150	88456	3361862500	00	0.00	N	2	400
324	20240104	37650	38000	39700	37250	102390	3944698500	00	0.00	N	5	-1000
325	20240103	38650	38900	39350	36900	141261	5383186000	00	0.00	N	5	-200
326	20240102	38850	36000	38950	36000	302167	11445024200	00	0.00	N	2	2850
327	20231228	36000	34500	37200	33750	378902	13497053600	00	0.00	N	2	1500
328	20231227	34500	30400	35450	30150	445945	14703113300	02	0.00	N	2	4050
329	20231226	30450	30900	31100	29950	105569	3223099600	00	0.00	N	5	-250
330	20231222	30700	30650	30850	30200	102407	3125924250	00	0.00	N	2	250
331	20231221	30450	29700	30700	29250	95955	2892843050	00	0.00	N	2	650
332	20231220	29800	29900	30100	29400	46478	1378171300	00	0.00	N	5	-100
333	20231219	29900	29850	30100	29300	41183	1224944750	00	0.00	N	5	-350
334	20231218	30250	30450	30850	29900	65844	2001872300	00	0.00	N	2	150
335	20231215	30100	29450	30300	28850	81003	2404132450	00	0.00	N	2	600
336	20231214	29500	29100	30450	28850	124168	3698370500	00	0.00	N	2	400
337	20231213	29100	29250	29550	28400	80675	2346342550	00	0.00	N	5	-150
338	20231212	29250	28700	29650	28600	62211	1821823900	00	0.00	N	3	0
339	20231211	29250	28950	29300	28250	48662	1400657800	00	0.00	N	2	300
340	20231208	28950	28600	29650	28350	99935	2888883250	00	0.00	N	2	950
341	20231207	28000	27200	28400	26650	105632	2923268650	00	0.00	N	2	950
342	20231206	27050	26500	27450	26100	92188	2452933400	00	0.00	N	2	350
343	20231205	26700	27250	27950	26300	160712	4312460550	00	0.00	N	5	-1300
344	20231204	28000	28500	29150	27500	85561	2399594900	00	0.00	N	5	-700
345	20231201	28700	29350	29450	28400	55746	1600822950	00	0.00	N	5	-600
346	20231130	29300	30050	30050	28500	102810	3001253800	00	0.00	N	5	-750
347	20231129	30050	30000	30750	29800	63993	1932342350	00	0.00	N	2	50
348	20231128	30000	29800	30800	29350	47689	1427731150	00	0.00	N	3	0
349	20231127	30000	29650	30250	28850	153085	4539633200	00	0.00	N	5	-100
350	20231124	30100	29900	30700	29700	60225	1810919250	00	0.00	N	2	150
351	20231123	29950	31550	31800	29700	83836	2540221300	00	0.00	N	5	-1600
352	20231122	31550	31450	32600	31250	61955	1975964150	00	0.00	N	2	100
353	20231121	31450	32500	32500	31100	50413	1595174000	00	0.00	N	5	-650
354	20231120	32100	32100	32600	31450	44842	1446669900	00	0.00	N	2	350
355	20231117	31750	31650	32500	31150	33629	1062155250	00	0.00	N	5	-200
356	20231116	31950	31450	32000	30950	34231	1076782900	00	0.00	N	2	250
357	20231115	31700	33500	33600	31300	96089	3072571000	00	0.00	N	5	-1300
358	20231114	33000	31000	33000	30650	81103	2620484900	00	0.00	N	2	2000
359	20231113	31000	31550	32000	30700	73755	2308330250	00	0.00	N	5	-1150
360	20231110	32150	32150	32800	31450	74038	2359285350	00	0.00	N	5	-350
361	20231109	32500	32750	33000	31900	64095	2075148300	00	0.00	N	5	-250
362	20231108	32750	33700	33950	32450	90918	3003447350	00	0.00	N	5	-950
363	20231107	33700	31100	33900	30150	221903	7274000100	00	0.00	N	2	2050
364	20231106	31650	31900	32600	30650	163873	5158078950	00	0.00	N	2	150
365	20231103	31500	30000	31800	29900	236628	7332684050	00	0.00	N	2	1600
366	20231102	29900	27700	30350	27550	163872	4878276450	00	0.00	N	2	2350
367	20231101	27550	27350	28100	27150	33790	933908850	00	0.00	N	2	200
368	20231031	27350	28500	28800	27200	47371	1315613800	00	0.00	N	5	-950
369	20231030	28300	28800	28800	27750	19050	540026150	00	0.00	N	5	-250
370	20231027	28550	27400	28850	27300	44119	1242573750	00	0.00	N	2	1150
371	20231026	27400	27050	27800	26450	62735	1714326950	00	0.00	N	5	-650
372	20231025	28050	29150	30400	27650	76952	2220162550	00	0.00	N	5	-1050
373	20231024	29100	27400	29700	27000	62682	1789666500	00	0.00	N	2	1700
374	20231023	27400	28400	28400	27000	77033	2128213350	00	0.00	N	5	-1250
375	20231020	28650	29850	30150	26050	184672	5144868950	00	0.00	N	5	-1400
376	20231019	30050	30800	31250	29450	98332	2956847800	00	0.00	N	5	-750
377	20231018	30800	29500	30800	29450	47785	1435436350	00	0.00	N	2	1200
378	20231017	29600	30200	31100	29500	64689	1950028000	00	0.00	N	5	-650
379	20231016	30250	29750	30650	29400	47215	1417751100	00	0.00	N	2	100
380	20231013	30150	31650	31700	29900	89291	2728580800	00	0.00	N	5	-1500
381	20231012	31650	28500	32100	27700	162952	4917424100	00	0.00	N	2	2900
382	20231011	28750	27500	28900	27500	48925	1390054300	00	0.00	N	2	1350
383	20231010	27400	27950	29200	27250	67368	1880384650	00	0.00	N	5	-400
384	20231006	27800	27150	27950	26600	42957	1174921400	00	0.00	N	2	650
385	20231005	27150	28650	28650	26500	60008	1642976250	00	0.00	N	5	-750
386	20231004	27900	28000	29000	27200	100147	2810537350	00	0.00	N	5	-350
387	20230927	28250	27600	28500	26650	47344	1324988900	00	0.00	N	2	900
388	20230926	27350	28050	28800	27300	44315	1223662550	00	0.00	N	5	-700
389	20230925	28050	28200	29000	27300	87695	2465946350	00	0.00	N	5	-500
390	20230922	28550	27950	28650	27850	41443	1177568100	00	0.00	N	3	0
391	20230921	28550	29300	29650	27900	127159	3647202050	00	0.00	N	5	-1300
392	20230920	29850	29300	30350	28800	117996	3462507400	00	0.00	N	2	100
393	20230919	29750	30600	31100	29100	150516	4498057450	00	0.00	N	5	-850
394	20230918	30600	31450	32350	30400	146669	4557706950	00	0.00	N	5	-1000
395	20230915	31600	29750	32400	29750	610945	19143581750	00	0.00	N	2	1900
396	20230914	29700	25450	29750	25050	371571	10463715600	00	0.00	N	2	3950
397	20230913	25750	25850	26300	24500	132727	3338693950	00	0.00	N	5	-550
398	20230912	26300	26200	27000	25100	141416	3700558700	00	0.00	N	5	-250
399	20230911	26550	27400	28150	26500	69628	1896576650	00	0.00	N	5	-1050
400	20230908	27600	27700	28450	26500	116075	3179314450	00	0.00	N	5	-100
401	20230907	27700	26700	28200	26300	149638	4122449650	00	0.00	N	2	750
402	20230906	26950	26250	27450	25900	118700	3180076350	00	0.00	N	2	750
403	20230905	26200	27150	27700	26200	159123	4268776250	00	0.00	N	5	-1200
404	20230904	27400	27600	28500	27100	158416	4376288650	00	0.00	N	5	-200
405	20230901	27600	25800	28350	25500	666045	18125991050	00	0.00	N	2	3050
406	20230831	24550	23500	24700	23350	175168	4261032700	00	0.00	N	2	1050
407	20230830	23500	23100	24300	23000	118563	2798619000	00	0.00	N	2	450
408	20230829	23050	22250	23350	21800	100214	2302132300	00	0.00	N	2	600
409	20230828	22450	21850	22600	21600	50124	1116613600	00	0.00	N	5	-150
410	20230825	22600	22400	22700	21400	61737	1362659200	00	0.00	N	3	0
411	20230824	22600	21500	22700	21050	227974	5005572000	00	0.00	N	2	1600
412	20230823	21000	19250	21150	19110	108266	2194217050	00	0.00	N	2	1420
413	20230822	19580	19540	19990	19060	26168	512141630	00	0.00	N	5	-230
414	20230821	19810	18240	19980	18150	73766	1431319880	00	0.00	N	2	1570
415	20230818	18240	18450	18500	18160	6728	122793510	00	0.00	N	5	-260
416	20230817	18500	18010	18500	17720	13813	249801880	00	0.00	N	2	500
417	20230816	18000	18510	18770	18000	17255	313423500	00	0.00	N	5	-640
418	20230814	18640	18850	19020	18150	23917	442412300	00	0.00	N	5	-210
419	20230811	18850	18990	19340	18750	11451	216749270	00	0.00	N	5	-110
420	20230810	18960	19140	19140	18780	11602	219162380	00	0.00	N	5	-190
421	20230809	19150	19190	19390	18650	15763	299608980	00	0.00	N	5	-30
422	20230808	19180	19840	19840	18940	17260	331502820	00	0.00	N	5	-220
423	20230807	19400	19450	19550	19130	25746	497171510	00	0.00	N	5	-210
424	20230804	19610	20200	20200	19580	24967	494844150	00	0.00	N	5	-380
425	20230803	19990	20000	20600	19750	32758	657414210	00	0.00	N	5	-160
426	20230802	20150	20200	21100	19850	42393	867458400	00	0.00	N	5	-50
427	20230801	20200	20250	21000	19980	16179	326618680	00	0.00	N	5	-300
428	20230731	20500	19950	21400	19350	54363	1110571690	00	0.00	N	2	550
429	20230728	19950	20700	20800	19790	34214	687811790	00	0.00	N	5	-450
430	20230727	20400	19520	20600	19520	16399	329693710	00	0.00	N	2	880
431	20230726	19520	20200	20700	18630	39334	768744750	00	0.00	N	5	-880
432	20230725	20400	20850	21100	20100	37974	776941300	00	0.00	N	5	-700
433	20230724	21100	21700	21750	20450	51546	1078851900	00	0.00	N	5	-600
434	20230721	21700	21950	21950	21200	18143	390061300	00	0.00	N	5	-250
435	20230720	21950	21500	22300	19850	129154	2756769410	00	0.00	N	2	500
436	20230719	21450	21650	21800	21200	21563	462780350	00	0.00	N	5	-200
437	20230718	21650	21950	21950	21100	36930	791648500	00	0.00	N	5	-300
438	20230717	21950	19900	22000	19410	110749	2319159100	00	0.00	N	2	1950
439	20230714	20000	19100	20650	19100	58349	1165493730	00	0.00	N	2	880
440	20230713	19120	17710	19200	17660	50123	928288850	00	0.00	N	2	1320
441	20230712	17800	17950	18000	17630	19577	346920850	00	0.00	N	5	-150
442	20230711	17950	17970	18240	17550	35214	626017310	00	0.00	N	5	-20
443	20230710	17970	17320	18410	17320	22525	401755100	00	0.00	N	2	450
444	20230707	17520	18310	18420	17440	50872	897427830	00	0.00	N	5	-800
445	20230706	18320	18620	18780	17880	68718	1246871020	00	0.00	N	5	-480
446	20230705	18800	19240	19550	18550	72529	1364763410	00	0.00	N	5	-440
447	20230704	19240	19040	19780	18880	39553	756492250	00	0.00	N	5	-20
448	20230703	19260	19420	20000	18890	37523	718722300	00	0.00	N	5	-40
449	20230630	19300	19750	19750	18750	29017	550261100	00	0.00	N	5	-100
450	20230629	19400	19450	19650	18810	49712	952726920	00	0.00	N	5	-140
451	20230628	19540	19910	20050	19400	32275	634941460	00	0.00	N	5	-360
452	20230627	19900	20400	20650	19850	46363	928242920	00	0.00	N	5	-450
453	20230626	20350	20000	20800	19970	30733	624981780	00	0.00	N	3	0
454	20230623	20350	19920	20800	19650	96999	1948499220	00	0.00	N	5	-100
455	20230622	20450	20050	20950	20050	49382	1012187800	00	0.00	N	5	-250
456	20230621	20700	21900	21900	20400	76466	1600896750	00	0.00	N	5	-900
457	20230620	21600	21950	22000	21500	19062	412787350	00	0.00	N	5	-300
458	20230619	21900	22350	22350	21500	23593	512215450	00	0.00	N	5	-50
459	20230616	21950	21550	22300	21550	16428	360606850	00	0.00	N	2	400
460	20230615	21550	21600	21700	21400	14872	319920500	00	0.00	N	5	-50
461	20230614	21600	22100	22100	21400	29386	636570950	00	0.00	N	5	-500
462	20230613	22100	21900	22200	21800	14845	325532350	00	0.00	N	2	200
463	20230612	21900	22400	22400	21850	25133	553236050	00	0.00	N	5	-500
464	20230609	22400	22300	22400	21900	20476	454190400	00	0.00	N	2	100
465	20230608	22300	22600	22800	21850	31855	705316800	00	0.00	N	5	-550
466	20230607	22850	23000	23300	22500	22565	513659100	00	0.00	N	5	-100
467	20230605	22950	22000	23600	21700	95240	2175731150	00	0.00	N	2	900
468	20230602	22050	22150	22150	21200	51189	1103748750	00	0.00	N	2	450
469	20230601	21600	22300	22300	21500	11776	255636800	00	0.00	N	5	-200
470	20230531	21800	21600	22250	21600	11323	247353250	00	0.00	N	5	-200
471	20230530	22000	22000	22250	21300	27627	601386900	00	0.00	N	2	300
472	20230526	21700	21650	22200	21500	13403	289599050	00	0.00	N	5	-150
473	20230525	21850	21850	22150	21650	22151	483963050	00	0.00	N	5	-300
474	20230524	22150	22650	22650	21900	19098	421509650	00	0.00	N	5	-350
475	20230523	22500	22650	22900	22300	16495	372169100	00	0.00	N	5	-150
476	20230522	22650	22550	22650	21850	21477	479434950	00	0.00	N	2	400
477	20230519	22250	22550	22550	21900	15681	349164200	00	0.00	N	2	200
478	20230518	22050	22100	22250	21650	18697	411467150	00	0.00	N	2	100
479	20230517	21950	21750	22200	21250	19242	419733000	00	0.00	N	2	550
480	20230516	21400	21900	21900	21000	20821	442534550	00	0.00	N	5	-250
481	20230515	21650	21950	21950	21100	17120	366048100	00	0.00	N	2	50
482	20230512	21600	21650	21950	21300	8789	189072700	00	0.00	N	5	-50
483	20230511	21650	21650	22200	21600	23804	518117650	00	0.00	N	5	-250
484	20230510	21900	22900	22900	21900	23276	515292050	00	0.00	N	5	-750
485	20230509	22650	22850	23100	22350	15809	357649550	00	0.00	N	5	-300
486	20230508	22950	22950	23050	22450	16684	381659150	00	0.00	N	2	350
487	20230504	22600	22800	22800	22250	11539	259134200	00	0.00	N	5	-200
488	20230503	22800	22600	22850	22200	15560	352098450	00	0.00	N	2	200
489	20230502	22600	22050	22850	21950	21909	491686950	00	0.00	N	2	300
490	20230428	22300	22850	22850	21950	23798	526863150	00	0.00	N	5	-100
491	20230427	22400	22950	22950	21900	11095	246873250	00	0.00	N	3	0
492	20230426	22400	22000	22450	21500	30984	682442750	00	0.00	N	2	100
493	20230425	22300	22600	22850	21650	50485	1113308700	00	0.00	N	5	-400
494	20230424	22700	23000	23500	22050	32303	728227100	00	0.00	N	5	-300
495	20230421	23000	23600	23600	22700	31095	715654550	00	0.00	N	5	-550
496	20230420	23550	23900	23900	22700	60195	1392876400	00	0.00	N	5	-350
497	20230419	23900	24250	24750	23600	58693	1408552100	00	0.00	N	5	-450
498	20230418	24350	23900	24700	22900	93558	2230091850	00	0.00	N	2	650
499	20230417	23700	23900	24250	23300	59617	1405283750	00	0.00	N	5	-200
500	20230414	23900	24100	25000	23600	96990	2344373500	00	0.00	N	2	150
501	20230413	23750	21600	23800	21600	167088	3888598650	00	0.00	N	2	1900
502	20230412	21850	22200	22400	21500	72836	1579704200	00	0.00	N	5	-350
503	20230411	22200	22300	22300	21500	47977	1041812500	00	0.00	N	5	-100
504	20230410	22300	22000	23000	21700	36620	806827600	00	0.00	N	3	0
505	20230407	22300	21850	22500	21850	36864	822119200	00	0.00	N	2	350
506	20230406	21950	21400	22250	21150	53802	1176241900	00	0.00	N	2	550
507	20230405	21400	21150	21650	20950	58458	1249152600	00	0.00	N	2	100
508	20230404	21300	21550	21800	21150	49156	1049758150	00	0.00	N	5	-200
509	20230403	21500	22300	22900	21350	105230	2305052150	00	0.00	N	5	-1050
510	20230331	22550	21800	22750	21700	98430	2190209600	00	0.00	N	2	750
511	20230330	21800	22350	23000	21250	165091	3660811000	00	0.00	N	5	-350
512	20230329	22150	26300	26500	22150	315598	7476125350	00	0.00	N	5	-4150
513	20230328	26300	26900	27750	25500	188713	5045030500	00	0.00	N	5	-600
514	20230327	26900	25400	27100	24850	209464	5521498150	00	0.00	N	2	1500
515	20230324	25400	25050	26050	24400	230636	5840963400	00	0.00	N	2	400
516	20230323	25000	23050	25150	22900	357396	8845927600	00	0.00	N	2	1900
517	20230322	23100	21550	23550	21550	178648	4118329950	00	0.00	N	2	1600
518	20230321	21500	22000	22200	21500	37431	812022150	00	0.00	N	5	-500
519	20230320	22000	21700	22350	21400	77078	1679885700	00	0.00	N	5	-550
520	20230317	22550	21600	23200	21150	97722	2184995800	00	0.00	N	2	1050
521	20230316	21500	21700	21800	20900	35216	751065250	00	0.00	N	5	-150
522	20230315	21650	21800	21850	21300	28591	613889850	00	0.00	N	2	250
523	20230314	21400	21500	22250	20900	36730	777802450	00	0.00	N	5	-500
524	20230313	21900	21500	22000	20800	36910	784988050	00	0.00	N	2	100
525	20230310	21800	22250	22350	21550	22820	503027350	00	0.00	N	5	-500
526	20230309	22300	22100	22350	21700	23784	524066400	00	0.00	N	3	0
527	20230308	22300	23000	23000	22100	31029	694222200	00	0.00	N	5	-700
528	20230307	23000	21000	23300	20900	96866	2164566350	00	0.00	N	2	1800
529	20230306	21200	21150	21450	20500	30338	636449150	00	0.00	N	2	50
530	20230303	21150	21200	21550	20850	14435	306968000	00	0.00	N	2	50
531	20230302	21100	21400	21400	20800	24782	521371600	00	0.00	N	3	0
532	20230228	21100	21000	21500	20150	63555	1323626600	00	0.00	N	2	200
533	20230227	20900	20600	21000	19950	34121	695507050	00	0.00	N	2	100
534	20230224	20800	20250	20800	19850	49991	1019816170	00	0.00	N	2	200
535	20230223	20600	21650	22100	20600	75517	1594761950	00	0.00	N	5	-1050
536	20230222	21650	22000	22000	21400	37322	808488850	00	0.00	N	5	-650
537	20230221	22300	23200	23200	21550	78254	1731925700	00	0.00	N	5	-800
538	20230220	23100	22950	23450	22300	24729	563301050	00	0.00	N	2	500
539	20230217	22600	23000	23300	22350	26249	595248700	00	0.00	N	5	-400
540	20230216	23000	22600	23250	22150	41300	945133500	00	0.00	N	2	1150
541	20230215	21850	22350	22400	21750	43010	945243300	00	0.00	N	5	-500
542	20230214	22350	22950	23200	22250	42941	965791650	00	0.00	N	5	-600
543	20230213	22950	23050	23300	22600	34967	799054550	00	0.00	N	5	-500
544	20230210	23450	24200	24200	23300	31074	732165150	00	0.00	N	5	-550
545	20230209	24000	23800	24250	23150	36673	869321300	00	0.00	N	2	300
546	20230208	23700	24100	24250	23650	33480	796104500	00	0.00	N	5	-200
547	20230207	23900	24000	24550	23900	30016	722754500	00	0.00	N	5	-350
548	20230206	24250	24250	24700	23900	32673	792964000	00	0.00	N	2	100
549	20230203	24150	24300	24450	23800	28540	687554250	00	0.00	N	5	-100
550	20230202	24250	23700	24550	23550	50291	1206505750	00	0.00	N	2	600
551	20230201	23650	24300	24300	23600	41196	984336850	00	0.00	N	5	-250
552	20230131	23900	23450	24550	23100	42635	1023475300	00	0.00	N	2	500
553	20230130	23400	23550	23800	23300	41963	986413900	00	0.00	N	5	-400
554	20230127	23800	24500	24750	23300	77224	1841447300	00	0.00	N	5	-700
555	20230126	24500	23400	24550	23400	58225	1394718550	00	0.00	N	2	1100
556	20230125	23400	22950	23750	22650	55574	1283451700	00	0.00	N	2	700
557	20230120	22700	23000	23000	22600	19648	445438150	00	0.00	N	5	-150
558	20230119	22850	22550	22950	22400	42285	956705450	00	0.00	N	2	50
559	20230118	22800	23200	23350	22500	65441	1488243200	00	0.00	N	5	-450
560	20230117	23250	23350	23700	23000	38970	907734250	00	0.00	N	5	-100
561	20230116	23350	23450	23500	23000	28405	659662000	00	0.00	N	2	200
562	20230113	23150	23800	23800	22850	51495	1192292300	00	0.00	N	5	-400
563	20230112	23550	24500	24500	23500	42495	1011073400	00	0.00	N	5	-750
564	20230111	24300	23600	24400	23500	64944	1561383150	00	0.00	N	2	750
565	20230110	23550	23850	24500	23450	69952	1669597650	00	0.00	N	5	-550
566	20230109	24100	25000	25000	24050	90489	2202445400	00	0.00	N	5	-850
567	20230106	24950	25100	25550	24600	78722	1967504700	00	0.00	N	5	-150
568	20230105	25100	25700	25700	25050	53697	1354866700	00	0.00	N	5	-250
569	20230104	25350	25950	25950	24800	95078	2396666900	00	0.00	N	5	-150
570	20230103	25500	25450	25500	24700	65037	1628421950	00	0.00	N	2	250
571	20230102	25250	25850	26050	25200	91738	2346329250	00	0.00	N	5	-550
572	20221229	25800	25200	26650	25000	172177	4411177050	00	0.00	N	2	300
573	20221228	25500	24150	26250	24150	418436	10752623400	02	0.00	N	2	1250
574	20221227	24250	22950	24400	22900	445105	10594674950	00	0.00	N	2	1850
575	20221226	22400	21800	22600	21500	410518	9124558800	00	0.00	N	2	600
576	20221223	21800	23300	23300	21050	602249	13267736000	00	0.00	N	5	-2400
577	20221222	24200	23900	24800	23900	70645	1715293650	00	0.00	N	2	250
578	20221221	23950	23900	24650	23450	75858	1830088850	00	0.00	N	2	50
579	20221220	23900	23700	24050	23200	75971	1793442300	00	0.00	N	2	200
580	20221219	23700	25400	25400	23700	126660	3051762950	00	0.00	N	5	-1600
581	20221216	25300	24700	26100	24650	120696	3077917950	00	0.00	N	2	250
582	20221215	25050	24800	25500	24800	74570	1879109550	00	0.00	N	2	300
583	20221214	24750	23400	25450	23400	115810	2847861550	00	0.00	N	2	1100
584	20221213	23650	22900	24150	22900	48426	1149452000	00	0.00	N	2	350
585	20221212	23300	23250	23750	22900	34522	804703600	00	0.00	N	2	100
586	20221209	23200	23300	23900	23000	22333	519054500	00	0.00	N	5	-450
587	20221208	23650	23250	23650	23050	15252	357274400	00	0.00	N	2	350
588	20221207	23300	23000	23600	22850	30844	714244550	00	0.00	N	5	-400
589	20221206	23700	23750	24050	22200	56083	1313033650	00	0.00	N	5	-500
590	20221205	24200	24600	24750	23700	43409	1047256450	00	0.00	N	5	-400
591	20221202	24600	24800	25050	24150	35474	864481150	00	0.00	N	5	-350
592	20221201	24950	25300	25300	24450	26974	668298350	00	0.00	N	2	100
593	20221130	24850	24550	25000	22900	50993	1244724100	00	0.00	N	2	100
594	20221129	24750	24550	25500	24000	56866	1420857900	00	0.00	N	2	200
595	20221128	24550	25300	25850	24050	137325	3468251800	00	0.00	N	5	-200
596	20221125	24750	24000	25500	23250	102552	2533778500	00	0.00	N	2	950
597	20221124	23800	22900	24000	22800	72270	1706655550	00	0.00	N	2	1050
598	20221123	22750	23000	23450	22700	22656	521325950	00	0.00	N	5	-250
599	20221122	23000	23200	23300	22750	21921	504231250	00	0.00	N	5	-250
600	20221121	23250	22700	23600	22350	59244	1367541050	00	0.00	N	2	550
601	20221118	22700	23350	23350	22500	44537	1018150650	00	0.00	N	5	-400
602	20221117	23100	22000	23400	21800	88763	2016966800	00	0.00	N	2	1450
603	20221116	21650	20800	22000	20800	73285	1589708400	00	0.00	N	2	750
604	20221115	20900	19850	21000	19850	38008	781337500	00	0.00	N	2	700
605	20221114	20200	20250	20450	19900	17707	356487200	00	0.00	N	3	0
606	20221111	20200	20250	20550	19900	19901	401504900	00	0.00	N	2	350
607	20221110	19850	20050	20050	19500	17858	353688300	00	0.00	N	5	-250
608	20221109	20100	20750	20750	19800	47012	942792500	00	0.00	N	5	-500
609	20221108	20600	20400	20750	19950	19925	406864600	00	0.00	N	2	600
610	20221107	20000	19950	20400	19850	17058	342863400	00	0.00	N	5	-300
611	20221104	20300	20000	20650	19550	42881	854543650	00	0.00	N	2	100
612	20221103	20200	20250	20900	19800	35746	722247950	00	0.00	N	5	-550
613	20221102	20750	21400	21700	20450	46357	976478250	00	0.00	N	5	-650
614	20221101	21400	18950	21700	18600	171503	3502223650	00	0.00	N	2	2450
615	20221031	18950	18900	19250	18550	23619	447020200	00	0.00	N	2	200
616	20221028	18750	18550	18900	18400	21873	407885150	00	0.00	N	5	-50
617	20221027	18800	18900	18900	18450	22452	418604300	00	0.00	N	2	150
618	20221026	18650	19100	19150	18600	31898	598252650	00	0.00	N	5	-500
619	20221025	19150	18700	19200	18550	29629	556821050	00	0.00	N	2	300
620	20221024	18850	19000	19300	18800	23030	435448050	00	0.00	N	3	0
621	20221021	18850	18950	19150	18200	68759	1278603450	00	0.00	N	5	-150
622	20221020	19000	18650	19500	18600	40369	764992100	00	0.00	N	2	150
623	20221019	18850	19400	19700	18500	61643	1177229350	00	0.00	N	5	-50
624	20221018	18900	19250	19400	18500	56635	1066714500	00	0.00	N	5	-350
625	20221017	19250	18650	19300	18100	690797	13282696300	00	0.00	N	2	200
626	20221014	19050	18000	19300	18000	85494	1596883550	00	0.00	N	2	1550
627	20221013	17500	18350	18450	17450	104149	1850843650	00	0.00	N	5	-1150
628	20221012	18650	19000	19150	18150	78661	1463555350	00	0.00	N	5	-600
629	20221011	19250	19900	20050	18950	114058	2204914050	00	0.00	N	5	-1300
630	20221007	20550	20850	21000	20300	100343	2069389450	00	0.00	N	5	-200
631	20221006	20750	19100	21350	19100	222599	4568423800	00	0.00	N	2	1850
632	20221005	18900	20100	20600	18100	288982	5543927500	00	0.00	N	5	-1150
633	20221004	20050	22150	22450	20050	206835	4325355000	00	0.00	N	5	-1850
634	20220930	21900	23950	24000	19900	464900	10111483350	00	0.00	N	5	-2550
635	20220929	24450	23900	25150	23250	116427	2821013100	00	0.00	N	2	1000
636	20220928	23450	24350	25400	22750	177497	4227005600	00	0.00	N	5	-1050
637	20220927	24500	24650	25400	23650	195531	4743889950	00	0.00	N	5	-700
638	20220926	25200	25950	26450	24800	118031	3006499850	00	0.00	N	5	-1250
639	20220923	26450	26500	27350	25700	95541	2535869850	00	0.00	N	3	0
640	20220922	26450	25600	26850	25450	94957	2473225200	00	0.00	N	5	-150
641	20220921	26600	27300	27800	24150	174836	4458131550	00	0.00	N	5	-700
642	20220920	27300	27100	27900	26600	91895	2506153650	00	0.00	N	2	750
643	20220919	26550	30400	30400	25300	248692	6952839800	00	0.00	N	5	-3700
644	20220916	30250	29250	30250	28650	129263	3815252700	00	0.00	N	2	1200
645	20220915	29050	27850	29200	27750	80965	2329365600	00	0.00	N	2	1200
646	20220914	27850	27600	28350	27450	74109	2058800100	00	0.00	N	5	-950
647	20220913	28800	27800	29450	27300	174093	4987318050	00	0.00	N	2	1650
648	20220908	27150	27400	27850	26900	39814	1087131100	00	0.00	N	5	-250
649	20220907	27400	28100	28150	26800	67972	1845577550	00	0.00	N	5	-650
650	20220906	28050	27000	28200	27000	49081	1360708400	00	0.00	N	2	900
651	20220905	27150	27150	28000	27000	61675	1690328150	00	0.00	N	3	0
652	20220902	27150	28200	28450	26900	95130	2610896200	00	0.00	N	5	-800
653	20220901	27950	26650	28500	26550	62413	1738948650	00	0.00	N	2	1000
654	20220831	26950	26350	26950	26000	59014	1564545650	00	0.00	N	2	250
655	20220830	26700	27500	27950	26150	83376	2226073600	00	0.00	N	5	-800
656	20220829	27500	27100	28200	26850	92632	2550439950	00	0.00	N	5	-550
657	20220826	28050	27550	28700	27450	76741	2147401900	00	0.00	N	2	550
658	20220825	27500	27600	27700	26900	90170	2470189950	00	0.00	N	5	-100
659	20220824	27600	24950	27750	24950	224841	6077131150	00	0.00	N	2	2400
660	20220823	25200	24800	25700	23750	74278	1847948100	00	0.00	N	5	-200
661	20220822	25400	25000	26500	25000	92965	2386961000	00	0.00	N	5	-150
662	20220819	25550	25500	26000	25000	76954	1968828350	00	0.00	N	3	0
663	20220818	25550	24950	25850	24050	111813	2845727550	00	0.00	N	2	950
664	20220817	24600	23500	24950	23200	79073	1933774000	00	0.00	N	2	1000
665	20220816	23600	24550	25000	23600	88269	2133971650	00	0.00	N	5	-800
666	20220812	24400	23000	24700	23000	109918	2652901800	00	0.00	N	2	1250
667	20220811	23150	23050	23150	22500	46972	1074502350	00	0.00	N	2	150
668	20220810	23000	22550	23450	22200	64526	1482283300	00	0.00	N	2	200
669	20220809	22800	22500	22900	21750	70881	1582222000	00	0.00	N	2	300
670	20220808	22500	23250	23250	21800	95095	2128462550	00	0.00	N	5	-800
671	20220805	23300	22850	23650	22450	112184	2570398100	00	0.00	N	2	500
672	20220804	22800	24200	24450	22800	112176	2645426350	00	0.00	N	5	-1600
673	20220803	24400	24000	24400	23500	78436	1889233550	00	0.00	N	2	600
674	20220802	23800	24100	24800	23200	108924	2592516900	00	0.00	N	5	-350
675	20220801	24150	25000	25400	23500	187837	4567397150	00	0.00	N	5	-850
676	20220729	25000	25900	26500	24700	861415	21670813100	00	0.00	N	5	-700
677	20220728	25700	22900	26350	22650	561374	14001606400	00	0.00	N	2	3350
678	20220727	22350	21300	22400	21100	109858	2410866450	00	0.00	N	2	1000
679	20220726	21350	20750	21500	20500	66938	1403305350	00	0.00	N	2	550
680	20220725	20800	21000	21500	20550	146749	3094680400	00	0.00	N	5	-150
681	20220722	20950	19250	21000	19100	242213	4926283100	00	0.00	N	2	1700
682	20220721	19250	18700	19250	18650	79859	1511612700	00	0.00	N	2	550
683	20220720	18700	18600	18850	18400	58004	1081051050	00	0.00	N	2	50
684	20220719	18650	18150	18850	17850	109242	2029183800	00	0.00	N	2	400
685	20220718	18250	18100	18400	18000	49974	909386200	00	0.00	N	2	300
686	20220715	17950	18100	18100	17600	34483	615578800	00	0.00	N	3	0
687	20220714	17950	17950	18300	17800	58340	1052071050	00	0.00	N	5	-50
688	20220713	18000	17300	18400	17250	83200	1489249150	00	0.00	N	2	500
689	20220712	17500	17600	17850	17200	49661	875356150	00	0.00	N	5	-50
690	20220711	17550	17500	17750	17300	22557	394506850	00	0.00	N	2	50
691	20220708	17500	17200	17550	17150	40850	710141200	00	0.00	N	2	150
692	20220707	17350	17200	17450	16850	36154	620310450	00	0.00	N	2	150
693	20220706	17200	17150	17400	16850	29010	497013900	00	0.00	N	2	100
694	20220705	17100	16550	17300	16550	42269	718858150	00	0.00	N	2	500
695	20220704	16600	17350	17350	15900	53994	885776050	00	0.00	N	5	-250
696	20220701	16850	16550	17250	16550	55548	938624900	00	0.00	N	2	100
697	20220630	16750	16650	17300	16500	38351	644984350	00	0.00	N	2	150
698	20220629	16600	16650	16850	16450	19556	325136650	00	0.00	N	5	-250
699	20220628	16850	16850	17100	16500	29636	494295750	00	0.00	N	3	0
700	20220627	16850	16850	17050	16550	72619	1219877650	00	0.00	N	2	200
701	20220624	16650	16150	17000	16000	145785	2417423900	00	0.00	N	2	850
702	20220623	15800	14450	16950	13550	252252	3901814650	00	0.00	N	2	1650
703	20220622	14150	15200	15750	14100	77945	1115767800	00	0.00	N	5	-1050
704	20220621	15200	14750	15200	14400	29875	442039700	00	0.00	N	2	450
705	20220620	14750	15350	15350	14300	65435	953293850	00	0.00	N	5	-450
706	20220617	15200	15300	15700	14950	53472	818981000	00	0.00	N	5	-400
707	20220616	15600	15900	16450	15600	52502	840170750	00	0.00	N	5	-200
708	20220615	15800	16100	16300	15300	103664	1619537150	00	0.00	N	5	-700
709	20220614	16500	16750	16750	15450	174761	2802199000	00	0.00	N	5	-250
710	20220613	16750	16500	17000	16250	50546	831931600	00	0.00	N	5	-250
711	20220610	17000	16950	17450	16650	27627	469731550	00	0.00	N	5	-300
712	20220609	17300	17450	17650	16800	45479	780208700	00	0.00	N	5	-300
713	20220608	17600	16950	17800	16800	59422	1031803350	00	0.00	N	2	600
714	20220607	17000	17350	17400	16400	65093	1101199650	00	0.00	N	5	-200
715	20220603	17200	18000	18000	17000	59778	1038286650	00	0.00	N	5	-650
716	20220602	17850	18250	18250	17700	19997	357368150	00	0.00	N	5	-150
717	20220531	18000	18100	18500	17800	27483	497726650	00	0.00	N	3	0
718	20220530	18000	17850	18300	17850	32895	593536350	00	0.00	N	2	100
719	20220527	17900	18000	18100	17500	43635	777012150	00	0.00	N	2	150
720	20220526	17750	18500	18850	17750	79153	1431760300	00	0.00	N	5	-850
721	20220525	18600	18450	18650	18100	60536	1119110950	00	0.00	N	2	150
722	20220524	18450	18150	18850	18100	101490	1884741250	00	0.00	N	2	150
723	20220523	18300	18100	18600	18000	27129	497159050	00	0.00	N	3	0
724	20220520	18300	18500	18600	17750	75474	1369999500	00	0.00	N	5	-300
725	20220519	18600	18050	18850	18000	71866	1332863100	00	0.00	N	3	0
726	20220518	18600	18200	18750	18050	95787	1766873900	00	0.00	N	2	500
727	20220517	18100	18250	18500	17950	71388	1294998600	00	0.00	N	5	-100
728	20220516	18200	17750	18700	17500	217537	3974100000	00	0.00	N	2	750