KissMeData/322000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	29500	29450	29900	28200	140085	4105587400	00	0.00	N	2	500
3	20250428	29000	29650	30650	28900	263323	7825262150	00	0.00	N	2	350
4	20250425	28650	27600	29600	27600	520976	15012042400	00	0.00	N	2	1150
5	20250424	27500	27450	27950	26350	202087	5488841425	00	0.00	N	2	150
6	20250423	27350	29300	29300	26950	248698	6862467400	00	0.00	N	5	-500
7	20250422	27850	27250	28200	26500	257831	7033504375	00	0.00	N	2	1600
8	20250421	26250	25850	27300	25800	84394	2250983725	00	0.00	N	2	150
9	20250418	26100	26900	26950	25600	143223	3723014850	00	0.00	N	5	-800
10	20250417	26900	26450	28250	25700	367719	10001653150	00	0.00	N	2	1250
11	20250416	25650	26100	26200	25200	51042	1308460750	00	0.00	N	5	-650
12	20250415	26300	26700	26950	26050	54396	1438580825	00	0.00	N	3	0
13	20250414	26300	26400	26550	25750	66119	1733460700	00	0.00	N	2	350
14	20250411	25950	25250	26600	25250	78566	2041634650	00	0.00	N	2	350
15	20250410	25600	24950	25750	24250	79838	2005110400	00	0.00	N	2	2000
16	20250409	23600	24550	24550	23550	55636	1332768650	00	0.00	N	5	-1050
17	20250408	24650	25050	25400	24150	55787	1378595225	00	0.00	N	3	0
18	20250407	24650	25450	25900	24550	106221	2655372700	00	0.00	N	5	-1850
19	20250404	26500	24900	26700	24350	128623	3287909400	00	0.00	N	2	1900
20	20250403	24600	23500	25050	23500	36167	885891200	00	0.00	N	2	250
21	20250402	24350	23700	24750	23200	72595	1756156525	00	0.00	N	2	550
22	20250401	23800	22250	23900	22250	62568	1453667325	00	0.00	N	2	1600
23	20250331	22200	23250	23250	22150	66167	1493622950	00	0.00	N	5	-1450
24	20250328	23650	24450	24550	23500	73601	1748424650	00	0.00	N	5	-750
25	20250327	24400	25050	25600	24400	62160	1552461900	00	0.00	N	5	-950
26	20250326	25350	24200	25450	24050	74381	1845984200	00	0.00	N	2	1150
27	20250325	24200	24550	24850	24100	72458	1773019725	00	0.00	N	2	50
28	20250324	24150	24450	24700	24100	36339	884508600	00	0.00	N	5	-400
29	20250321	24550	24850	24900	23900	126222	3087321550	00	0.00	N	5	-550
30	20250320	25100	26000	26000	25000	86377	2178618375	00	0.00	N	5	-700
31	20250319	25800	25500	25800	24700	117254	2952926650	00	0.00	N	2	700
32	20250318	25100	25150	25800	25000	55963	1415774050	00	0.00	N	2	150
33	20250317	24950	26000	26000	24750	116304	2911401900	00	0.00	N	5	-950
34	20250314	25900	25200	26000	25150	47346	1213872700	00	0.00	N	2	650
35	20250313	25250	25300	25750	25200	54208	1377540050	00	0.00	N	3	0
36	20250312	25250	25700	25900	25200	57485	1468435400	00	0.00	N	5	-400
37	20250311	25650	25600	25750	25100	76068	1932284325	00	0.00	N	5	-550
38	20250310	26200	26950	27150	25500	132424	3476574375	00	0.00	N	5	-900
39	20250307	27100	27050	28450	26050	155387	4298920550	00	0.00	N	5	-50
40	20250306	27150	27350	27800	27100	93984	2581169150	00	0.00	N	5	-150
41	20250305	27300	27300	27850	26800	115219	3135477450	00	0.00	N	2	350
42	20250304	26950	28050	28350	26550	240376	6513313325	00	0.00	N	5	-1700
43	20250228	28650	28350	30000	28150	458981	13309112000	00	0.00	N	5	-150
44	20250227	28800	27600	30850	27200	1217959	35791473800	00	0.00	N	2	1950
45	20250226	26850	26900	27150	26200	85374	2274530800	00	0.00	N	5	-50
46	20250225	26900	26250	27450	26150	207549	5622571400	00	0.00	N	2	400
47	20250224	26500	25600	27200	25450	164448	4349041300	00	0.00	N	2	550
48	20250221	25950	25400	26050	24950	68658	1759793250	00	0.00	N	2	600
49	20250220	25350	26100	26400	25050	154308	3971240450	00	0.00	N	5	-900
50	20250219	26250	25900	26300	25400	110341	2873012100	00	0.00	N	2	250
51	20250218	26000	25400	26100	25300	113655	2931233800	00	0.00	N	2	750
52	20250217	25250	24850	25550	24650	74661	1883767400	00	0.00	N	2	400
53	20250214	24850	24750	26300	24600	238987	6033469400	00	0.00	N	2	300
54	20250213	24550	24350	24850	23900	107138	2626268100	00	0.00	N	2	200
55	20250212	24350	24500	24700	23700	79933	1922344250	00	0.00	N	5	-150
56	20250211	24500	24100	24800	24000	64789	1591053150	00	0.00	N	2	350
57	20250210	24150	24400	24400	23600	135007	3223389550	00	0.00	N	5	-350
58	20250207	24500	25150	25200	24100	89345	2185495200	00	0.00	N	5	-600
59	20250206	25100	24550	25800	24350	149093	3751871200	00	0.00	N	2	650
60	20250205	24450	24050	24750	24050	84604	2071121100	00	0.00	N	2	450
61	20250204	24000	23900	24200	23550	72284	1725550850	00	0.00	N	2	200
62	20250203	23800	23600	24250	23050	126163	2974843300	00	0.00	N	5	-500
63	20250131	24300	25100	25350	23600	52623	1286291350	00	0.00	N	5	-550
64	20250124	24850	25400	25950	24650	118096	3002231650	00	0.00	N	2	100
65	20250123	24750	25350	25600	24550	96239	2410340600	00	0.00	N	5	-150
66	20250122	24900	24500	25350	24100	113765	2824763450	00	0.00	N	2	250
67	20250121	24650	25500	25650	24350	156707	3875418900	00	0.00	N	5	-1000
68	20250120	25650	26500	26500	25500	100421	2592721000	00	0.00	N	5	-950
69	20250117	26600	26700	26900	25400	272944	7117299800	00	0.00	N	5	-350
70	20250116	26950	25800	27300	25750	346143	9186342200	00	0.00	N	2	1400
71	20250115	25550	25800	26200	24950	163970	4190180900	00	0.00	N	3	0
72	20250114	25550	26100	26250	25300	115167	2955528350	00	0.00	N	5	-700
73	20250113	26250	26100	26600	25300	245450	6346077400	00	0.00	N	5	-100
74	20250110	26350	23200	27400	22950	1370122	35981579650	00	0.00	N	2	3150
75	20250109	23200	23650	23650	22800	104027	2407973350	00	0.00	N	5	-400
76	20250108	23600	24000	25150	23200	235693	5716092350	00	0.00	N	2	100
77	20250107	23500	24900	25000	23050	197137	4692328500	00	0.00	N	5	-1100
78	20250106	24600	22000	25300	21900	545902	13172644700	00	0.00	N	2	2850
79	20250103	21750	20900	22950	20800	217881	4806595950	00	0.00	N	2	1350
80	20250102	20400	20200	20500	19820	29459	597481900	00	0.00	N	2	200
81	20241230	20200	19750	20300	19720	30135	604976550	00	0.00	N	2	310
82	20241227	19890	20500	20500	19800	34358	685219270	00	0.00	N	5	-100
83	20241226	19990	20600	20650	19970	34014	686706700	00	0.00	N	5	-410
84	20241224	20400	20650	21250	20400	35951	744911150	00	0.00	N	5	-250
85	20241223	20650	20700	21000	20500	24107	498063700	00	0.00	N	2	250
86	20241220	20400	20950	21650	20250	40054	826453650	00	0.00	N	5	-750
87	20241219	21150	20600	21350	20450	34550	723985650	00	0.00	N	5	-250
88	20241218	21400	22500	22550	21100	53779	1155912100	00	0.00	N	5	-650
89	20241217	22050	22200	22350	21500	64795	1427385450	00	0.00	N	5	-150
90	20241216	22200	22900	23400	22000	175050	3965046400	00	0.00	N	2	700
91	20241213	21500	21000	21700	20650	58018	1245319750	00	0.00	N	2	500
92	20241212	21000	21550	21600	20600	75876	1593310350	00	0.00	N	2	50
93	20241211	20950	20300	21250	20050	65834	1373374900	00	0.00	N	2	600
94	20241210	20350	19460	20700	19150	109195	2188937330	00	0.00	N	2	1610
95	20241209	18740	19660	19660	18590	112519	2134911440	00	0.00	N	5	-1360
96	20241206	20100	19250	20200	18770	84863	1658937230	00	0.00	N	2	680
97	20241205	19420	20600	20900	19400	93486	1860674800	00	0.00	N	5	-1530
98	20241204	20950	19300	21200	19140	139174	2834536130	00	0.00	N	2	960
99	20241203	19990	19210	20350	19210	42698	848579660	00	0.00	N	2	860
100	20241202	19130	19210	19680	19000	41595	799514780	00	0.00	N	2	30
101	20241129	19100	20000	20100	19090	33964	660923110	00	0.00	N	5	-950
102	20241128	20050	19880	20400	19880	22794	459191820	00	0.00	N	2	180
103	20241127	19870	20650	20650	19840	53572	1073208780	00	0.00	N	5	-880
104	20241126	20750	20200	20800	19980	75270	1539811430	00	0.00	N	2	850
105	20241125	19900	19210	20350	19100	66698	1323005770	00	0.00	N	2	690
106	20241122	19210	19010	19480	19000	33158	638729440	00	0.00	N	2	210
107	20241121	19000	19180	19250	18940	40084	763927870	00	0.00	N	5	-180
108	20241120	19180	19380	19560	19180	21677	417847100	00	0.00	N	5	-250
109	20241119	19430	19220	19650	19140	45563	886253980	00	0.00	N	2	150
110	20241118	19280	18900	20000	18900	46816	903209440	00	0.00	N	2	300
111	20241115	18980	20050	20500	18850	108567	2085346940	00	0.00	N	5	-630
112	20241114	19610	19690	20150	19600	45811	909303180	00	0.00	N	5	-240
113	20241113	19850	20100	20600	19850	76565	1536636660	00	0.00	N	5	-850
114	20241112	20700	20000	20750	19520	116530	2351378160	00	0.00	N	2	700
115	20241111	20000	20800	20850	19940	99525	1999354760	00	0.00	N	5	-800
116	20241108	20800	20950	21650	20700	64774	1371152450	00	0.00	N	5	-350
117	20241107	21150	21500	21500	20150	124186	2586709850	00	0.00	N	5	-350
118	20241106	21500	24100	24300	21350	332480	7558995650	00	0.00	N	5	-2250
119	20241105	23750	24250	24250	23000	89488	2121833600	00	0.00	N	5	-300
120	20241104	24050	23350	24150	23350	170029	4050002150	00	0.00	N	2	1150
121	20241101	22900	22800	23200	22650	50589	1160702550	00	0.00	N	5	-200
122	20241031	23100	22350	24450	22250	128326	2987346250	00	0.00	N	2	550
123	20241030	22550	22650	22800	22300	40603	915083350	00	0.00	N	5	-300
124	20241029	22850	23200	23250	22600	53909	1237114750	00	0.00	N	3	0
125	20241028	22850	22450	23200	22400	54973	1257445100	00	0.00	N	2	400
126	20241025	22450	23050	23150	22300	43644	983296250	00	0.00	N	5	-600
127	20241024	23050	21750	23100	21550	76145	1699984750	00	0.00	N	2	950
128	20241023	22100	22150	22250	21450	65016	1424159950	00	0.00	N	2	200
129	20241022	21900	22500	22600	21350	112084	2441615950	00	0.00	N	5	-600
130	20241021	22500	22500	23200	22400	50764	1154518700	00	0.00	N	5	-100
131	20241018	22600	23550	23550	22600	91182	2083051000	00	0.00	N	5	-950
132	20241017	23550	23250	23650	23150	58391	1367082850	00	0.00	N	2	200
133	20241016	23350	23700	23750	23100	83075	1937094200	00	0.00	N	5	-600
134	20241015	23950	23800	23950	23150	90719	2141260100	00	0.00	N	2	300
135	20241014	23650	23200	23750	23150	71436	1675669950	00	0.00	N	2	250
136	20241011	23400	24100	24250	23350	181130	4274324650	00	0.00	N	5	-1200
137	20241010	24600	25150	25200	24050	69335	1699424500	00	0.00	N	2	100
138	20241008	24500	24850	24950	24350	64572	1589140300	00	0.00	N	5	-400
139	20241007	24900	24750	24950	24250	67727	1672885450	00	0.00	N	2	400
140	20241004	24500	24400	24750	24150	52557	1283670300	00	0.00	N	2	100
141	20241002	24400	24950	24950	24150	122257	2989053400	00	0.00	N	5	-850
142	20240930	25250	26050	26200	25250	128409	3281863100	00	0.00	N	5	-1100
143	20240927	26350	26950	27300	26050	163486	4356651000	00	0.00	N	5	-150
144	20240926	26500	26050	26550	25700	112977	2957482750	00	0.00	N	2	550
145	20240925	25950	26800	26850	25850	166713	4407175000	00	0.00	N	5	-1100
146	20240924	27050	26150	27300	26050	290578	7807878100	00	0.00	N	2	1150
147	20240923	25900	26100	26300	25600	125940	3267793150	00	0.00	N	5	-300
148	20240920	26200	26400	26650	26100	187748	4948427150	00	0.00	N	5	-550
149	20240919	26750	27100	28150	26600	413828	11274583800	00	0.00	N	2	300
150	20240913	26450	25700	26850	25450	392494	10271303050	00	0.00	N	2	750
151	20240912	25700	28050	28500	25700	748065	20002645150	00	0.00	N	5	-800
152	20240911	26500	23700	26850	23350	1300404	33185001050	00	0.00	N	2	3200
153	20240910	23300	23100	23450	22950	70400	1633832050	00	0.00	N	2	200
154	20240909	23100	22300	23250	22300	88476	2018077150	00	0.00	N	2	50
155	20240906	23050	23600	23950	22900	120794	2804361250	00	0.00	N	5	-650
156	20240905	23700	24300	24750	23500	114341	2743994750	00	0.00	N	5	-550
157	20240904	24250	24000	24600	23500	261108	6313402150	00	0.00	N	5	-1350
158	20240903	25600	26050	26550	25350	164986	4247988200	00	0.00	N	5	-450
159	20240902	26050	27150	27200	25550	187184	4864201200	00	0.00	N	5	-950
160	20240830	27000	27350	27850	26600	145232	3931364900	00	0.00	N	5	-400
161	20240829	27400	26500	27550	26200	134135	3637866550	00	0.00	N	2	500
162	20240828	26900	28400	28550	26650	254923	6969860650	00	0.00	N	5	-1450
163	20240827	28350	27800	28700	27000	283578	7989213150	00	0.00	N	2	800
164	20240826	27550	27900	29600	27400	793007	22588277800	00	0.00	N	2	150
165	20240823	27400	27500	27800	26200	405128	10965927800	00	0.00	N	5	-850
166	20240822	28250	27900	28300	27500	298868	8343952350	00	0.00	N	3	0
167	20240821	28250	29500	29650	27550	703978	19975066750	00	0.00	N	5	-2150
168	20240820	30400	30000	30600	28800	929012	27758044250	00	0.00	N	2	900
169	20240819	29500	30300	30750	29400	700944	21053980050	00	0.00	N	5	-1050
170	20240816	30550	32650	32700	30450	1525938	47984218100	00	0.00	N	5	-1300
171	20240814	31850	25900	31850	25500	4090840	121951366350	00	0.00	N	1	7350
172	20240813	24500	25200	25400	24100	119126	2935974200	00	0.00	N	5	-700
173	20240812	25200	23200	25650	23200	311964	7715769150	00	0.00	N	2	2050
174	20240809	23150	22700	23450	22600	80110	1841459350	00	0.00	N	2	900
175	20240808	22250	22100	22500	21700	56761	1255050500	00	0.00	N	2	150
176	20240807	22100	21200	22450	21200	74254	1630173950	00	0.00	N	2	900
177	20240806	21200	20450	21900	20450	123723	2642082200	00	0.00	N	2	750
178	20240805	20450	23800	23850	19600	289541	6246617290	00	0.00	N	5	-3900
179	20240802	24350	24900	25600	24200	115745	2872244750	00	0.00	N	5	-1100
180	20240801	25450	24200	25750	24100	169126	4234115400	00	0.00	N	2	1500
181	20240731	23950	23950	24150	23200	111892	2627469250	00	0.00	N	5	-100
182	20240730	24050	24150	24450	23900	64351	1550359950	00	0.00	N	5	-450
183	20240729	24500	24300	24700	24050	63497	1549796300	00	0.00	N	2	250
184	20240726	24250	24700	24850	24100	90070	2191798300	00	0.00	N	5	-600
185	20240725	24850	26000	26450	24350	215053	5400268300	00	0.00	N	5	-250
186	20240724	25100	24700	26300	24700	228076	5825327500	00	0.00	N	2	650
187	20240723	24450	24200	24700	23900	67146	1629964450	00	0.00	N	2	300
188	20240722	24150	25900	26000	24150	94582	2335463000	00	0.00	N	5	-1400
189	20240719	25550	24500	25650	24450	73522	1846231500	00	0.00	N	2	900
190	20240718	24650	24700	24850	24000	89958	2190844700	00	0.00	N	5	-350
191	20240717	25000	25200	25650	25000	63580	1605639050	00	0.00	N	3	0
192	20240716	25000	26350	26350	24750	176911	4480181900	00	0.00	N	5	-1550
193	20240715	26550	26100	26550	25800	75643	1983835800	00	0.00	N	5	-100
194	20240712	26650	27550	27900	26300	188281	5094943250	00	0.00	N	2	400
195	20240711	26250	26550	26700	26200	61734	1632669900	00	0.00	N	5	-100
196	20240710	26350	26500	26550	26050	63909	1682924200	00	0.00	N	5	-50
197	20240709	26400	26000	26600	26000	78013	2056367150	00	0.00	N	2	650
198	20240708	25750	25500	26150	25400	80988	2084653800	00	0.00	N	2	50
199	20240705	25700	26500	26700	25550	84700	2210946750	00	0.00	N	5	-450
200	20240704	26150	26750	27500	26150	171756	4599017400	00	0.00	N	5	-500
201	20240703	26650	25550	28100	24850	534641	14326029650	00	0.00	N	2	750
202	20240702	25900	25600	26300	24900	200314	5135793750	00	0.00	N	2	150
203	20240701	25750	26050	26300	25450	157601	4050607500	00	0.00	N	5	-800
204	20240628	26550	27300	27300	26450	86921	2318067000	00	0.00	N	5	-450
205	20240627	27000	26600	27200	26300	90464	2421284600	00	0.00	N	2	500
206	20240626	26500	27650	27850	26450	177277	4742991050	00	0.00	N	5	-1350
207	20240625	27850	27700	28200	27100	141230	3871816200	00	0.00	N	5	-50
208	20240624	27900	28450	29150	27750	194160	5516325350	00	0.00	N	5	-650
209	20240621	28550	27950	28950	27400	335366	9557410500	00	0.00	N	2	950
210	20240620	27600	27800	28450	27250	183352	5132799100	00	0.00	N	5	-200
211	20240619	27800	27650	27950	27400	135043	3744729700	00	0.00	N	2	150
212	20240618	27650	27150	27700	26800	188448	5142875300	00	0.00	N	2	250
213	20240617	27400	28050	28450	27350	143994	3992598800	00	0.00	N	5	-650
214	20240614	28050	29000	29000	27900	242670	6854799550	00	0.00	N	5	-1050
215	20240613	29100	29850	30050	29050	252907	7421824250	00	0.00	N	5	-700
216	20240612	29800	30500	31150	29300	523032	15758235500	00	0.00	N	5	-400
217	20240611	30200	29800	30800	29100	759960	22774292600	00	0.00	N	2	1000
218	20240610	29200	28750	29250	28200	383336	11051394550	00	0.00	N	2	150
219	20240607	29050	30700	30700	28750	596878	17517057650	00	0.00	N	5	-1650
220	20240605	30700	31550	31900	30400	403647	12495340000	00	0.00	N	5	-1300
221	20240604	32000	33050	33350	31650	576488	18486812250	00	0.00	N	5	-1550
222	20240603	33550	35900	36200	32900	632879	21437307550	00	0.00	N	5	-2100
223	20240531	35650	35250	36350	34450	712977	25401220400	00	0.00	N	2	200
224	20240530	35450	35000	35750	33850	742749	25869823550	00	0.00	N	5	-700
225	20240529	36150	36600	37350	35550	809210	29344560700	00	0.00	N	5	-850
226	20240528	37000	37350	37750	35500	1226339	44916959350	00	0.00	N	2	550
227	20240527	36450	37900	41450	36200	4951719	192842143350	00	0.00	N	2	1450
228	20240524	35000	33450	39000	32500	9970942	354535348350	00	0.00	N	2	3350
229	20240523	31650	26600	31650	26500	2749922	82686773300	00	0.00	N	1	7300
230	20240522	24350	24700	25250	24100	217136	5345456050	00	0.00	N	5	-50
231	20240521	24400	26150	26150	24300	196926	4907750250	00	0.00	N	5	-1450
232	20240520	25850	27050	27350	25700	192091	5109343350	00	0.00	N	5	-850
233	20240517	26700	26100	27350	25400	243558	6430520650	00	0.00	N	2	750
234	20240516	25950	25950	27150	25750	201432	5318860700	00	0.00	N	2	300
235	20240514	25650	26350	26350	25450	118499	3044745200	00	0.00	N	5	-750
236	20240513	26400	26400	26950	26000	187427	4953817100	00	0.00	N	2	250
237	20240510	26150	26300	26300	25500	170798	4408660600	00	0.00	N	2	150
238	20240509	26000	25300	26300	25050	239112	6134608400	00	0.00	N	2	800
239	20240508	25200	24700	25250	24550	184456	4597188100	00	0.00	N	2	700
240	20240507	24500	24200	24550	23700	102448	2486341950	00	0.00	N	2	700
241	20240503	23800	24150	24650	23800	106632	2582028150	00	0.00	N	5	-200
242	20240502	24000	24050	24450	23750	74189	1786504600	00	0.00	N	2	50
243	20240430	23950	24200	24350	23850	59508	1431050250	00	0.00	N	5	-200
244	20240429	24150	23200	24250	22950	124924	2974693200	00	0.00	N	2	950
245	20240426	23200	23150	23350	22900	86582	1998279400	00	0.00	N	5	-50
246	20240425	23250	23450	23950	23050	108381	2551525900	00	0.00	N	5	-150
247	20240424	23400	24350	24450	23100	231197	5473749000	00	0.00	N	5	-900
248	20240423	24300	24750	25350	23800	336699	8255704100	00	0.00	N	2	500
249	20240422	23800	23550	23950	23200	45933	1086674150	00	0.00	N	2	300
250	20240419	23500	23700	23800	22850	94002	2184316200	00	0.00	N	5	-450
251	20240418	23950	23150	24050	23150	80079	1903103300	00	0.00	N	2	900
252	20240417	23050	23650	24050	22900	87778	2048619250	00	0.00	N	5	-300
253	20240416	23350	23850	24150	23350	77572	1833694000	00	0.00	N	5	-800
254	20240415	24150	24100	24450	23250	223262	5294997250	00	0.00	N	5	-350
255	20240412	24500	25350	25600	24450	157767	3914599500	00	0.00	N	5	-850
256	20240411	25350	26250	26300	24250	455231	11354356900	00	0.00	N	5	-1300
257	20240409	26650	22950	28050	22850	1402861	36848205850	00	0.00	N	2	2850
258	20240408	23800	24800	24800	23650	107817	2593727550	00	0.00	N	5	-1100
259	20240405	24900	24100	25150	24050	144071	3576684800	00	0.00	N	2	450
260	20240404	24450	24150	24500	23550	119861	2891382250	00	0.00	N	2	100
261	20240403	24350	24900	25000	24150	135897	3329828950	00	0.00	N	5	-50
262	20240402	24400	24750	24850	23900	138659	3362296250	00	0.00	N	5	-450
263	20240401	24850	25000	25550	24250	219824	5485928650	00	0.00	N	2	250
264	20240329	24600	23800	24800	23750	264728	6474748650	00	0.00	N	2	1100
265	20240328	23500	23500	25500	23400	935897	22934610150	00	0.00	N	2	900
266	20240327	22600	22350	22600	22300	32796	736076100	00	0.00	N	2	300
267	20240326	22300	22400	22550	22000	71154	1580355700	00	0.00	N	5	-150
268	20240325	22450	22650	22700	22250	37497	839458500	00	0.00	N	5	-250
269	20240322	22700	22550	22800	22350	24810	561435450	00	0.00	N	3	0
270	20240321	22700	22600	22850	22500	37131	841132950	00	0.00	N	2	150
271	20240320	22550	22650	22750	22350	39563	890079900	00	0.00	N	5	-200
272	20240319	22750	22850	22850	22600	21840	495548250	00	0.00	N	5	-100
273	20240318	22850	22650	22900	22600	28504	648207650	00	0.00	N	3	0
274	20240315	22850	23000	23450	22700	31744	728121400	00	0.00	N	3	0
275	20240314	22850	22800	23000	22550	34899	795083500	00	0.00	N	2	50
276	20240313	22800	22600	22800	22550	26887	609600150	00	0.00	N	2	200
277	20240312	22600	22200	22650	22200	35981	803836950	00	0.00	N	2	300
278	20240311	22300	22100	22350	22000	23360	518934400	00	0.00	N	2	200
279	20240308	22100	22350	22500	22000	52768	1168600250	00	0.00	N	5	-250
280	20240307	22350	22500	22700	22150	23194	517527200	00	0.00	N	2	50
281	20240306	22300	22650	22700	22050	48238	1077546800	00	0.00	N	5	-500
282	20240305	22800	23100	23350	22800	38902	892720000	00	0.00	N	5	-300
283	20240304	23100	23300	23500	23050	42997	997086100	00	0.00	N	5	-150
284	20240229	23250	23400	23400	23150	24086	559726350	00	0.00	N	5	-150
285	20240228	23400	23200	23650	23200	29522	691214250	00	0.00	N	2	100
286	20240227	23300	23300	23350	23100	32170	746267000	00	0.00	N	3	0
287	20240226	23300	23400	23600	23050	42410	987335500	00	0.00	N	5	-100
288	20240223	23400	24200	24300	23050	122714	2873249250	00	0.00	N	5	-800
289	20240222	24200	24600	24650	24100	66459	1617362300	00	0.00	N	5	-250
290	20240221	24450	24700	24750	24350	32336	791757000	00	0.00	N	5	-300
291	20240220	24750	24750	24900	24500	33258	819488000	00	0.00	N	5	-150
292	20240219	24900	25050	25200	24700	43418	1080094450	00	0.00	N	5	-250
293	20240216	25150	25050	25250	24750	65597	1643873550	00	0.00	N	2	250
294	20240215	24900	24700	25250	24600	73605	1831806100	00	0.00	N	2	300
295	20240214	24600	24250	24750	24000	55591	1353033100	00	0.00	N	3	0
296	20240213	24600	25000	25050	24550	60308	1492021600	00	0.00	N	5	-150
297	20240208	24750	24900	25400	24600	63522	1584094400	00	0.00	N	2	150
298	20240207	24600	24100	24850	24100	58953	1442250700	00	0.00	N	2	650
299	20240206	23950	24650	25000	23850	74260	1798031300	00	0.00	N	5	-1050
300	20240205	25000	25300	25300	24850	50287	1257862200	00	0.00	N	5	-200
301	20240202	25200	24450	25300	24350	149719	3740772350	00	0.00	N	2	1150
302	20240201	24050	23850	24250	23450	44815	1074404400	00	0.00	N	2	200
303	20240131	23850	23350	23850	23250	36400	860056400	00	0.00	N	2	300
304	20240130	23550	23800	24150	23350	77305	1833759850	00	0.00	N	2	300
305	20240129	23250	23250	23550	22950	87588	2032294200	00	0.00	N	2	50
306	20240126	23200	23300	23550	23050	54495	1269482900	00	0.00	N	5	-150
307	20240125	23350	24150	24350	23100	92846	2173697100	00	0.00	N	5	-1000
308	20240124	24350	24750	24900	24200	61818	1510809450	00	0.00	N	5	-150
309	20240123	24500	24600	24850	24250	61150	1495994050	00	0.00	N	2	250
310	20240122	24250	25150	25150	24050	76624	1865841000	00	0.00	N	5	-850
311	20240119	25100	24350	25200	24350	94109	2343479200	00	0.00	N	2	750
312	20240118	24350	25350	25350	23900	221431	5410892400	00	0.00	N	5	-1050
313	20240117	25400	27800	27800	25050	293855	7548216450	00	0.00	N	5	-2500
314	20240116	27900	28100	29200	27900	180465	5113275400	00	0.00	N	2	50
315	20240115	27850	28400	28500	27450	114137	3190736550	00	0.00	N	5	-250
316	20240112	28100	27950	28700	27650	165433	4669596350	00	0.00	N	2	250
317	20240111	27850	27900	28350	27450	113211	3154842650	00	0.00	N	2	100
318	20240110	27750	27900	28800	27700	245150	6940108300	00	0.00	N	5	-150
319	20240109	27900	27450	28150	27200	199737	5562552650	00	0.00	N	2	850
320	20240108	27050	27050	27250	26250	91443	2453788150	00	0.00	N	2	300
321	20240105	26750	26800	27600	26500	121413	3264823000	00	0.00	N	2	100
322	20240104	26650	27000	27500	26400	126341	3369724800	00	0.00	N	5	-800
323	20240103	27450	27700	28050	27050	107080	2930977200	00	0.00	N	5	-700
324	20240102	28150	27800	28250	27500	76515	2136151950	00	0.00	N	2	200
325	20231228	27950	27300	28100	27300	95138	2650506900	00	0.00	N	2	400
326	20231227	27550	28100	28300	27250	143139	3946664550	02	0.00	N	5	-550
327	20231226	28100	28450	28700	27600	145138	4057316200	00	0.00	N	5	-600
328	20231222	28700	30200	30200	28550	270297	7899288350	00	0.00	N	5	-700
329	20231221	29400	28400	29800	28000	509396	14709753000	00	0.00	N	2	50
330	20231220	29350	28400	31200	27800	2033234	60123006450	00	0.00	N	2	2800
331	20231219	26550	27000	27150	26500	225207	6005080350	00	0.00	N	5	-650
332	20231218	27200	28100	28350	27050	386559	10693986300	00	0.00	N	2	100
333	20231215	27100	28350	30350	26850	1421640	40645315150	00	0.00	N	5	-150
334	20231214	27250	23900	29650	23700	2972008	82962610100	00	0.00	N	2	4000
335	20231213	23250	23750	23950	23250	51580	1212113400	00	0.00	N	5	-500
336	20231212	23750	23300	24050	23250	52415	1245454700	00	0.00	N	2	450
337	20231211	23300	23400	23650	23250	20619	482027700	00	0.00	N	5	-100
338	20231208	23400	23100	23550	23050	29965	696997600	00	0.00	N	2	300
339	20231207	23100	23600	23600	22950	42482	983560050	00	0.00	N	5	-500
340	20231206	23600	23700	23700	23150	28739	674163900	00	0.00	N	2	300
341	20231205	23300	23550	23900	23250	40082	944440250	00	0.00	N	5	-550
342	20231204	23850	24350	24350	23750	40343	964996900	00	0.00	N	5	-150
343	20231201	24000	24300	24300	23800	47579	1138553000	00	0.00	N	2	50
344	20231130	23950	23900	24550	23450	168907	4062515000	00	0.00	N	2	150
345	20231129	23800	23750	23800	23450	35609	841982600	00	0.00	N	2	100
346	20231128	23700	24300	24300	23600	69872	1662499100	00	0.00	N	5	-600
347	20231127	24300	24400	24900	24100	44715	1095087650	00	0.00	N	5	-50
348	20231124	24350	24400	24500	24000	27306	662665350	00	0.00	N	5	-50
349	20231123	24400	24650	24950	24200	54855	1343404600	00	0.00	N	2	100
350	20231122	24300	24500	24500	24050	36638	888171550	00	0.00	N	5	-250
351	20231121	24550	24500	24700	24150	54558	1333256500	00	0.00	N	2	350
352	20231120	24200	23700	24300	23350	45706	1094894400	00	0.00	N	2	650
353	20231117	23550	23800	23950	23300	26854	631448900	00	0.00	N	5	-500
354	20231116	24050	23950	24050	23550	30700	730955750	00	0.00	N	2	150
355	20231115	23900	24400	25000	23750	142561	3463526150	00	0.00	N	2	850
356	20231114	23050	22450	23050	22450	22365	510758800	00	0.00	N	2	650
357	20231113	22400	23450	23450	22300	34106	771416750	00	0.00	N	5	-600
358	20231110	23000	23050	23250	22550	25598	583859600	00	0.00	N	5	-400
359	20231109	23400	23550	23600	23050	27933	648337750	00	0.00	N	5	-150
360	20231108	23550	23300	23650	23100	26771	626676700	00	0.00	N	2	350
361	20231107	23200	23950	24050	22850	50590	1181336200	00	0.00	N	5	-750
362	20231106	23950	23600	24250	23200	98099	2345241750	00	0.00	N	2	1000
363	20231103	22950	22850	23100	22600	43667	1000622700	00	0.00	N	2	400
364	20231102	22550	22150	22600	22150	40669	910291400	00	0.00	N	2	550
365	20231101	22000	22100	23850	22000	107853	2453627050	00	0.00	N	2	200
366	20231031	21800	22500	22600	21600	28750	629325700	00	0.00	N	5	-450
367	20231030	22250	21600	22550	21600	25826	573717450	00	0.00	N	2	150
368	20231027	22100	21800	22500	21700	32734	723549800	00	0.00	N	2	200
369	20231026	21900	22550	22750	21800	65424	1449751000	00	0.00	N	5	-1350
370	20231025	23250	23700	23750	23200	31312	733812350	00	0.00	N	5	-250
371	20231024	23500	23050	23500	22200	56998	1305686850	00	0.00	N	2	300
372	20231023	23200	23550	23800	23150	61166	1426903950	00	0.00	N	5	-950
373	20231020	24150	24850	24850	23500	177843	4284749650	00	0.00	N	5	-750
374	20231019	24900	26250	26250	24800	49807	1259826500	00	0.00	N	5	-1400
375	20231018	26300	25950	26550	25750	34992	916230900	00	0.00	N	2	550
376	20231017	25750	25550	26000	25500	26698	687802400	00	0.00	N	2	450
377	20231016	25300	25200	26250	25050	65260	1666086950	00	0.00	N	2	100
378	20231013	25200	26050	26050	24950	41454	1049615000	00	0.00	N	5	-850
379	20231012	26050	25600	26250	25550	37350	972056300	00	0.00	N	2	500
380	20231011	25550	24850	26950	24850	161656	4191316700	00	0.00	N	2	1750
381	20231010	23800	24400	25300	23800	38698	948714650	00	0.00	N	5	-450
382	20231006	24250	23800	24600	23800	20276	492425650	00	0.00	N	2	100
383	20231005	24150	25000	25350	24100	50197	1228901950	00	0.00	N	5	-850
384	20231004	25000	26400	26400	25000	43537	1099674950	00	0.00	N	5	-1500
385	20230927	26500	25350	26500	25350	28450	737786250	00	0.00	N	2	550
386	20230926	25950	26650	26650	25950	43386	1135719700	00	0.00	N	5	-700
387	20230925	26650	26450	27100	26450	27305	731131650	00	0.00	N	5	-250
388	20230922	26900	26800	27450	26800	32127	869457850	00	0.00	N	5	-550
389	20230921	27450	28200	28200	27450	54912	1518459700	00	0.00	N	5	-900
390	20230920	28350	29050	29050	28200	44593	1268325600	00	0.00	N	5	-700
391	20230919	29050	29650	29650	28550	42986	1245895150	00	0.00	N	5	-450
392	20230918	29500	30600	30600	29150	58945	1747265450	00	0.00	N	5	-850
393	20230915	30350	29850	31550	29850	227858	7001255100	00	0.00	N	2	550
394	20230914	29800	28600	30100	28550	99271	2927011350	00	0.00	N	2	1200
395	20230913	28600	29000	29100	28550	25807	742087500	00	0.00	N	5	-400
396	20230912	29000	29400	29900	28950	30235	886551600	00	0.00	N	5	-400
397	20230911	29400	29400	29550	28900	39589	1158756550	00	0.00	N	2	500
398	20230908	28900	28800	29100	28650	31277	900661500	00	0.00	N	5	-50
399	20230907	28950	29850	30000	28900	59323	1734829850	00	0.00	N	5	-900
400	20230906	29850	30900	31100	29650	99146	2980023250	00	0.00	N	5	-650
401	20230905	30500	31500	31550	30400	52282	1608128100	00	0.00	N	5	-1050
402	20230904	31550	31150	31600	31000	22834	715524400	00	0.00	N	2	450
403	20230901	31100	31100	31550	31000	29292	910948150	00	0.00	N	3	0
404	20230831	31100	31450	31650	30900	23560	733763800	00	0.00	N	5	-350
405	20230830	31450	31450	31650	30950	32378	1016247600	00	0.00	N	2	450
406	20230829	31000	30550	31150	30550	22081	683411450	00	0.00	N	2	200
407	20230828	30800	30350	30950	30350	24607	755606400	00	0.00	N	2	450
408	20230825	30350	30900	30900	30150	34261	1039781150	00	0.00	N	5	-300
409	20230824	30650	30950	31450	30600	30651	944156250	00	0.00	N	5	-200
410	20230823	30850	31250	31500	30850	23749	737813200	00	0.00	N	5	-400
411	20230822	31250	31550	32200	31250	28842	911179300	00	0.00	N	5	-650
412	20230821	31900	31000	32550	31000	48754	1567250250	00	0.00	N	2	900
413	20230818	31000	31050	31700	30900	30847	960071000	00	0.00	N	5	-450
414	20230817	31450	31600	32100	30900	47682	1497450450	00	0.00	N	5	-850
415	20230816	32300	33200	33400	32150	65530	2123314550	00	0.00	N	5	-1450
416	20230814	33750	35000	35000	33650	43794	1486293100	00	0.00	N	5	-1000
417	20230811	34750	34100	35350	33250	73908	2543925400	00	0.00	N	2	1050
418	20230810	33700	34200	36400	33600	259704	9194172400	00	0.00	N	2	1000
419	20230809	32700	32100	32700	32000	25302	815160250	00	0.00	N	2	600
420	20230808	32100	32700	32900	32100	24599	795018800	00	0.00	N	5	-600
421	20230807	32700	32950	33250	32200	27510	898410950	00	0.00	N	5	-150
422	20230804	32850	32500	33000	32400	21354	700613100	00	0.00	N	2	150
423	20230803	32700	33200	33500	32550	45198	1485324500	00	0.00	N	5	-800
424	20230802	33500	34100	34550	33300	39855	1349915350	00	0.00	N	5	-750
425	20230801	34250	34450	34700	33550	41433	1419351500	00	0.00	N	5	-250
426	20230731	34500	32600	34600	32600	67786	2311632100	00	0.00	N	2	1900
427	20230728	32600	32000	33100	31850	63706	2072333100	00	0.00	N	2	400
428	20230727	32200	32200	33150	31500	58766	1908934800	00	0.00	N	2	100
429	20230726	32100	35900	36050	31700	225249	7453419800	00	0.00	N	5	-3950
430	20230725	36050	36700	37000	36000	72902	2640955800	00	0.00	N	5	-800
431	20230724	36850	38100	38200	36850	69328	2579289050	00	0.00	N	5	-1250
432	20230721	38100	38550	38550	37950	27203	1038053100	00	0.00	N	5	-450
433	20230720	38550	38300	38850	37850	29131	1119546700	00	0.00	N	2	250
434	20230719	38300	38800	39000	38150	42500	1632861100	00	0.00	N	5	-500
435	20230718	38800	38500	39800	38450	102069	3996208250	00	0.00	N	2	900
436	20230717	37900	38400	38550	37800	32679	1242177450	00	0.00	N	5	-150
437	20230714	38050	38900	38900	38000	48003	1832050300	00	0.00	N	5	-600
438	20230713	38650	37850	38800	37700	75455	2893099400	00	0.00	N	2	1400
439	20230712	37250	37500	37700	37000	30085	1120361750	00	0.00	N	2	50
440	20230711	37200	36450	37350	36450	33432	1237864150	00	0.00	N	2	850
441	20230710	36350	36600	36950	36000	40837	1490974750	00	0.00	N	5	-300
442	20230707	36650	36500	37250	36150	44095	1611451400	00	0.00	N	5	-150
443	20230706	36800	38150	38250	36750	83859	3117942600	00	0.00	N	5	-1350
444	20230705	38150	39000	39000	38150	38429	1472712200	00	0.00	N	5	-450
445	20230704	38600	39050	39350	38500	36949	1433444300	00	0.00	N	5	-400
446	20230703	39000	39000	39800	38950	51903	2039153300	00	0.00	N	2	350
447	20230630	38650	38800	38900	38000	35449	1368002450	00	0.00	N	2	100
448	20230629	38550	38300	39450	37700	58362	2256120050	00	0.00	N	2	450
449	20230628	38100	38150	38600	37700	58862	2237853200	00	0.00	N	2	50
450	20230627	38050	38200	38650	37550	54288	2065184400	00	0.00	N	5	-400
451	20230626	38450	38850	38850	37200	74696	2852440250	00	0.00	N	5	-500
452	20230623	38950	39500	39950	38700	94700	3702345500	00	0.00	N	5	-1000
453	20230622	39950	40050	40350	39700	50740	2030945500	00	0.00	N	5	-100
454	20230621	40050	40950	40950	40000	72270	2903991350	00	0.00	N	5	-750
455	20230620	40800	41400	41500	40800	73326	3002020100	00	0.00	N	5	-1000
456	20230619	41800	41850	42050	41250	54039	2242240000	00	0.00	N	3	0
457	20230616	41800	40950	42050	40950	79160	3299972750	00	0.00	N	2	950
458	20230615	40850	40850	41800	40700	50521	2077850000	00	0.00	N	2	50
459	20230614	40800	42050	42050	40700	80214	3310734100	00	0.00	N	5	-850
460	20230613	41650	42000	42350	41650	67734	2838566650	00	0.00	N	5	-250
461	20230612	41900	42600	42950	41700	80952	3420314050	00	0.00	N	5	-400
462	20230609	42300	42250	42300	41700	71772	3014086950	00	0.00	N	2	250
463	20230608	42050	41800	42350	41500	72047	3029338900	00	0.00	N	2	250
464	20230607	41800	42400	42400	41600	90431	3790790950	00	0.00	N	5	-500
465	20230605	42300	41550	42350	40850	105108	4402822200	00	0.00	N	2	900
466	20230602	41400	40600	42150	40600	127983	5327860950	00	0.00	N	2	850
467	20230601	40550	41200	41200	40450	53796	2191594550	00	0.00	N	5	-600
468	20230531	41150	40250	41150	39900	85303	3471589600	00	0.00	N	2	900
469	20230530	40250	40000	40550	39800	75405	3027877300	00	0.00	N	2	450
470	20230526	39800	40100	40650	39800	58898	2356031550	00	0.00	N	5	-200
471	20230525	40000	40750	41150	39800	68742	2767170700	00	0.00	N	5	-700
472	20230524	40700	40300	41000	40300	47854	1946134500	00	0.00	N	2	100
473	20230523	40600	40950	41000	40250	88291	3575884100	00	0.00	N	2	50
474	20230522	40550	40200	40800	39950	62300	2524074550	00	0.00	N	2	650
475	20230519	39900	40750	40750	39350	74865	2978303650	00	0.00	N	5	-150
476	20230518	40050	39850	40650	39800	126281	5084925650	00	0.00	N	2	550
477	20230517	39500	38700	39500	38550	76206	2987223050	00	0.00	N	2	650
478	20230516	38850	39950	39950	38700	88340	3447990000	00	0.00	N	5	-900
479	20230515	39750	39900	41000	39400	179679	7203872300	00	0.00	N	2	600
480	20230512	39150	40350	40400	38550	209908	8195065250	00	0.00	N	5	-1100
481	20230511	40250	40900	40950	40200	83264	3370038350	00	0.00	N	5	-50
482	20230510	40300	40300	41150	39850	95435	3858258050	00	0.00	N	5	-200
483	20230509	40500	41550	41750	40300	119498	4860865200	00	0.00	N	5	-900
484	20230508	41400	41950	41950	41350	95332	3956406250	00	0.00	N	5	-50
485	20230504	41450	41750	42450	41300	122476	5112145550	00	0.00	N	5	-400
486	20230503	41850	41900	42450	41600	125888	5280144750	00	0.00	N	5	-650
487	20230502	42500	42150	42850	41500	167021	7078509550	00	0.00	N	2	350
488	20230428	42150	46150	46450	41650	544407	23447019250	00	0.00	N	5	-3750
489	20230427	45900	49500	49500	45900	655524	30667792000	00	0.00	N	5	-5300
490	20230426	51200	53100	53400	51200	260800	13523113100	00	0.00	N	5	-2600
491	20230425	53800	56500	57000	53600	270419	14869891400	00	0.00	N	5	-2600
492	20230424	56400	56100	57200	54600	369706	20686398300	00	0.00	N	2	200
493	20230421	56200	52100	56200	51000	849661	46711611500	00	0.00	N	2	3900
494	20230420	52300	53600	54600	52200	241767	12847755900	00	0.00	N	5	-1300
495	20230419	53600	53900	54000	53100	186121	9985619200	00	0.00	N	5	-100
496	20230418	53700	53700	54400	52500	536181	28719924500	00	0.00	N	2	800
497	20230417	52900	51900	53300	51800	356133	18791436400	00	0.00	N	2	1300
498	20230414	51600	52400	52600	51300	240462	12428359300	00	0.00	N	2	100
499	20230413	51500	51300	51800	50900	222561	11430932600	00	0.00	N	2	500
500	20230412	51000	51100	51700	50700	168284	8602652600	00	0.00	N	3	0
501	20230411	51000	52100	52100	50700	269034	13760385400	00	0.00	N	5	-300
502	20230410	51300	51600	52300	51000	175798	9052519600	00	0.00	N	5	-100
503	20230407	51400	51900	52100	51100	124203	6395864500	00	0.00	N	2	300
504	20230406	51100	51800	53400	50900	224038	11636163300	00	0.00	N	5	-1000
505	20230405	52100	52600	53100	51700	175291	9133068000	00	0.00	N	5	-800
506	20230404	52900	54100	54600	52800	260202	13922393900	00	0.00	N	3	0
507	20230403	52900	53500	53700	51900	174354	9217859500	00	0.00	N	5	-100
508	20230331	53000	58300	58500	52800	780776	42758416500	00	0.00	N	5	-3500
509	20230330	56500	52700	56800	52400	633765	34804455500	00	0.00	N	2	4600
510	20230329	51900	51500	52400	51100	163855	8497708800	00	0.00	N	2	500
511	20230328	51400	50100	51500	50100	112369	5732038500	00	0.00	N	2	1100
512	20230327	50300	50500	51000	49800	92973	4664298200	00	0.00	N	5	-400
513	20230324	50700	51000	51100	50000	103199	5197684300	00	0.00	N	3	0
514	20230323	50700	51300	51400	50400	176229	8968377600	00	0.00	N	5	-1300
515	20230322	52000	51900	54000	51100	439235	23205528800	00	0.00	N	2	1600
516	20230321	50400	50200	51300	50100	129828	6569220900	00	0.00	N	2	300
517	20230320	50100	49750	50700	49200	135738	6786946450	00	0.00	N	2	350
518	20230317	49750	52000	52200	49700	225879	11303619450	00	0.00	N	5	-1250
519	20230316	51000	49800	52300	49800	128328	6530594600	00	0.00	N	2	100
520	20230315	50900	51100	51500	50500	112655	5743496000	00	0.00	N	2	1250
521	20230314	49650	51900	52700	49550	204535	10319526550	00	0.00	N	5	-2550
522	20230313	52200	52700	53800	51400	184131	9613322400	00	0.00	N	5	-1500
523	20230310	53700	53300	55500	53100	208043	11267401300	00	0.00	N	5	-1300
524	20230309	55000	56500	57300	54200	448765	24978349900	00	0.00	N	2	900
525	20230308	54100	58100	58800	54100	821521	45904485100	00	0.00	N	5	-5100
526	20230307	59200	53200	59700	52400	875249	49829628300	00	0.00	N	2	5700
527	20230306	53500	54600	54800	51300	330860	17454593200	00	0.00	N	5	-200
528	20230303	53700	53400	56400	53100	546912	29791319000	00	0.00	N	2	1300
529	20230302	52400	52100	53700	51500	673071	35369704000	00	0.00	N	2	3500
530	20230228	48900	48300	49100	48300	97431	4743138450	00	0.00	N	2	1100
531	20230227	47800	48850	49000	47100	195485	9343136200	00	0.00	N	5	-1450
532	20230224	49250	51100	51100	49250	93079	4640689200	00	0.00	N	5	-1350
533	20230223	50600	49300	50900	48050	207608	10247138250	00	0.00	N	2	1300
534	20230222	49300	50200	50500	49150	172173	8541723500	00	0.00	N	5	-1600
535	20230221	50900	51100	51400	50500	162432	8269407000	00	0.00	N	3	0
536	20230220	50900	53600	53600	50700	301821	15450445600	00	0.00	N	5	-2700
537	20230217	53600	52700	54200	52700	89706	4801360400	00	0.00	N	3	0
538	20230216	53600	52600	54500	52500	204870	10995972500	00	0.00	N	2	2000
539	20230215	51600	53200	53800	51400	137732	7225661300	00	0.00	N	5	-1600
540	20230214	53200	53400	53800	52800	93715	4987869200	00	0.00	N	2	300
541	20230213	52900	52700	53200	51700	99612	5231173900	00	0.00	N	2	300
542	20230210	52600	54500	54500	52500	169643	8998033400	00	0.00	N	5	-2300
543	20230209	54900	54300	55500	53200	224970	12276080600	00	0.00	N	2	600
544	20230208	54300	54300	55000	53700	147055	7979853900	00	0.00	N	2	500
545	20230207	53800	52600	54200	51900	214533	11438407600	00	0.00	N	2	1600
546	20230206	52200	53700	55100	52200	250877	13386456900	00	0.00	N	5	-2300
547	20230203	54500	53700	55500	53200	242411	13208355800	00	0.00	N	2	400
548	20230202	54100	52800	54400	52100	306657	16346423300	00	0.00	N	2	2500
549	20230201	51600	52800	52900	51600	100951	5256137100	00	0.00	N	5	-600
550	20230131	52200	50700	52200	50200	135106	6987224600	00	0.00	N	2	1500
551	20230130	50700	52000	52300	50600	106140	5427878700	00	0.00	N	5	-900
552	20230127	51600	53000	53000	51400	136326	7086966500	00	0.00	N	5	-900
553	20230126	52500	49950	52500	49900	241961	12440906100	00	0.00	N	2	2400
554	20230125	50100	50900	50900	49750	126194	6326141200	00	0.00	N	5	-200
555	20230120	50300	50000	50500	49350	141887	7089845100	00	0.00	N	5	-700
556	20230119	51000	52200	53900	50900	215805	11225323100	00	0.00	N	5	-1700
557	20230118	52700	52200	53100	51700	124784	6560101100	00	0.00	N	2	300
558	20230117	52400	52100	53900	51300	246617	13022087500	00	0.00	N	2	500
559	20230116	51900	53400	53900	51700	233014	12244940000	00	0.00	N	5	-900
560	20230113	52800	54400	54600	52300	284396	15110852700	00	0.00	N	5	-800
561	20230112	53600	55400	57400	53500	667120	36973563500	00	0.00	N	5	-400
562	20230111	54000	48450	55600	48350	1040697	54335210700	00	0.00	N	2	7050
563	20230110	46950	47950	48700	46550	152342	7234372000	00	0.00	N	5	-900
564	20230109	47850	48150	48500	47350	169931	8139558500	00	0.00	N	2	850
565	20230106	47000	46500	47150	46000	160691	7517576150	00	0.00	N	2	50
566	20230105	46950	49000	49100	46650	113844	5386944600	00	0.00	N	5	-1950
567	20230104	48900	48150	48900	47400	69942	3370065950	00	0.00	N	2	150
568	20230103	48750	47550	49150	47000	92461	4445490700	00	0.00	N	2	850
569	20230102	47900	48900	49750	47350	64100	3100966400	00	0.00	N	5	-900
570	20221229	48800	49600	50200	47850	156748	7621971100	00	0.00	N	5	-1800
571	20221228	50600	50500	51000	50000	67061	3380324600	02	0.00	N	5	-300
572	20221227	50900	50500	51500	50300	90483	4585631400	00	0.00	N	3	0
573	20221226	50900	50900	51200	49750	98285	4969136050	00	0.00	N	3	0
574	20221223	50900	52800	53000	50700	181297	9282669800	00	0.00	N	5	-2800
575	20221222	53700	54900	54900	53000	76990	4133629600	00	0.00	N	5	-200
576	20221221	53900	56000	56000	53500	125857	6831523000	00	0.00	N	5	-1500
577	20221220	55400	57300	57800	55300	91132	5135949100	00	0.00	N	5	-2300
578	20221219	57700	57600	57900	56400	53022	3030754300	00	0.00	N	2	100
579	20221216	57600	56000	58200	55800	77633	4427428600	00	0.00	N	3	0
580	20221215	57600	58900	58900	56900	90305	5211421900	00	0.00	N	5	-1200
581	20221214	58800	56900	58900	56600	152070	8836789800	00	0.00	N	2	2600
582	20221213	56200	57000	57000	55500	77457	4342259400	00	0.00	N	5	-300
583	20221212	56500	55000	56900	54000	128442	7161174300	00	0.00	N	2	800
584	20221209	55700	57700	57800	55200	151949	8488618500	00	0.00	N	5	-1400
585	20221208	57100	58400	58900	56900	98282	5640057400	00	0.00	N	5	-1300
586	20221207	58400	57800	59200	57100	114887	6685428100	00	0.00	N	5	-400
587	20221206	58800	61500	61900	58600	268500	15970129500	00	0.00	N	5	-3700
588	20221205	62500	64100	64500	62500	110477	6996805600	00	0.00	N	5	-700
589	20221202	63200	66200	66600	63200	202193	12989239100	00	0.00	N	5	-2700
590	20221201	65900	67300	67300	65300	181196	11974519300	00	0.00	N	3	0
591	20221130	65900	66500	66500	63500	374825	24264945400	00	0.00	N	5	-1000
592	20221129	66900	67200	67300	65500	163157	10852746000	00	0.00	N	5	-500
593	20221128	67400	66600	68900	65900	282270	19104356500	00	0.00	N	2	800
594	20221125	66600	66500	67000	64500	304515	20040229000	00	0.00	N	5	-800
595	20221124	67400	63000	68500	62500	739186	49182139600	00	0.00	N	2	5000
596	20221123	62400	64400	65100	62400	190493	12131371900	00	0.00	N	5	-500
597	20221122	62900	61100	64000	60100	230749	14434305300	00	0.00	N	2	1000
598	20221121	61900	65200	65200	61500	224830	14193378900	00	0.00	N	5	-2400
599	20221118	64300	64600	67000	64000	354350	23196277300	00	0.00	N	5	-300
600	20221117	64600	64800	65500	63200	284033	18237470000	00	0.00	N	5	-200
601	20221116	64800	62000	64800	59800	468846	29243754500	00	0.00	N	2	3300
602	20221115	61500	61900	62400	59500	245012	14965655500	00	0.00	N	2	500
603	20221114	61000	61200	63500	60500	530423	32745804800	00	0.00	N	2	1100
604	20221111	59900	60500	64100	58700	1246212	76213668400	00	0.00	N	2	2300
605	20221110	57600	56800	60300	56200	747488	44015817700	00	0.00	N	2	500
606	20221109	57100	54300	57700	53800	724317	40209655500	00	0.00	N	2	4300
607	20221108	52800	52700	53200	51800	276627	14564946900	00	0.00	N	2	100
608	20221107	52700	56900	57000	52000	621472	33016418900	00	0.00	N	5	-3900
609	20221104	56600	57900	59000	56100	257835	14771731600	00	0.00	N	5	-300
610	20221103	56900	56200	57500	56000	194256	11052509100	00	0.00	N	5	-700
611	20221102	57600	59400	59900	57400	228413	13352497000	00	0.00	N	5	-1700
612	20221101	59300	59800	61400	58600	468500	28044165000	00	0.00	N	2	400
613	20221031	58900	57500	59000	57500	386674	22549268200	00	0.00	N	2	2700
614	20221028	56200	58400	58400	55800	319576	18103693300	00	0.00	N	5	-2600
615	20221027	58800	57800	59000	56500	564801	32759126400	00	0.00	N	2	3000
616	20221026	55800	57100	57900	55700	341457	19432316500	00	0.00	N	3	0
617	20221025	55800	61800	62600	55400	819700	47602762000	00	0.00	N	5	-3700
618	20221024	59500	58400	63100	58400	700107	42674005100	00	0.00	N	2	2700
619	20221021	56800	57400	58200	55600	131880	7476315500	00	0.00	N	5	-600
620	20221020	57400	61000	61300	56100	326273	18953189800	00	0.00	N	5	-3000
621	20221019	60400	59200	62300	57700	488558	29538050400	00	0.00	N	2	1400
622	20221018	59000	57300	59900	56500	452747	26521384300	00	0.00	N	2	2500
623	20221017	56500	55000	56900	54200	262417	14664848500	00	0.00	N	2	100
624	20221014	56400	59100	59300	55600	412972	23631337200	00	0.00	N	5	-700
625	20221013	57100	58900	59100	56800	275514	15852904000	00	0.00	N	5	-2900
626	20221012	60000	58700	60900	56900	358781	21291064000	00	0.00	N	2	800
627	20221011	59200	59700	61000	57700	331442	19658440500	00	0.00	N	5	-2300
628	20221007	61500	66900	68600	61500	571762	36947327200	00	0.00	N	5	-5400
629	20221006	66900	64700	66900	62800	576147	37537500200	00	0.00	N	2	1000
630	20221005	65900	67300	69200	64400	710433	47266849500	00	0.00	N	2	600
631	20221004	65300	61000	67200	60600	909808	58883454600	00	0.00	N	2	6400
632	20220930	58900	59100	60400	56800	450009	26431824100	00	0.00	N	5	-900
633	20220929	59800	62100	65500	59400	623301	39081172700	00	0.00	N	5	-400
634	20220928	60200	63900	65600	59500	699039	43924830700	00	0.00	N	5	-2500
635	20220927	62700	63100	64100	60600	413193	25720251000	00	0.00	N	5	-200
636	20220926	62900	65100	66900	61300	663777	42183983500	00	0.00	N	5	-3400
637	20220923	66300	70700	71100	65700	671489	45039725000	00	0.00	N	5	-5500
638	20220922	71800	69800	72200	68300	468474	33093403600	00	0.00	N	2	1900
639	20220921	69900	71500	73500	68700	541324	38102757700	00	0.00	N	5	-2700
640	20220920	72600	73700	77000	71500	541464	40080713700	00	0.00	N	2	300
641	20220919	72300	80400	81900	70200	1049828	77507937700	00	0.00	N	5	-8500
642	20220916	80800	84300	84900	79500	926495	75377122700	00	0.00	N	5	-3700
643	20220915	84500	78600	86200	78300	961953	80384900500	00	0.00	N	2	6300
644	20220914	78200	74000	82400	74000	1082449	85994439600	00	0.00	N	2	2200
645	20220913	76000	75900	77600	71000	958326	71675073900	00	0.00	N	5	-500
646	20220908	76500	74000	78700	71200	1328779	99928662200	00	0.00	N	2	6000
647	20220907	70500	69300	71300	67800	626779	43764925700	00	0.00	N	2	1200
648	20220906	69300	65400	70300	65200	804525	55237918200	00	0.00	N	2	4500
649	20220905	64800	67100	67500	64200	414521	27302703400	00	0.00	N	5	-2300
650	20220902	67100	68600	69400	64800	619345	41424415100	00	0.00	N	5	-1500
651	20220901	68600	68400	72900	67800	904678	63558998900	00	0.00	N	2	100
652	20220831	68500	66900	70800	63900	906535	61274973100	00	0.00	N	2	1700
653	20220830	66800	67200	67500	63300	774290	50905085700	00	0.00	N	2	500
654	20220829	66300	62400	69800	62300	1245989	83715556000	00	0.00	N	2	1400
655	20220826	64900	63000	66200	62600	891989	57873231200	00	0.00	N	2	2200
656	20220825	62700	65400	66600	62200	830565	53069567200	00	0.00	N	5	-3600
657	20220824	66300	57100	67500	55500	2616730	162835693200	00	0.00	N	2	9800
658	20220823	56500	55000	57700	54500	723487	40596268800	00	0.00	N	2	2300
659	20220822	54200	53600	55700	52600	476161	25816266200	00	0.00	N	5	-800
660	20220819	55000	54800	57400	53900	1016900	56598935000	00	0.00	N	2	1600
661	20220818	53400	52900	54300	51700	355166	18983167400	00	0.00	N	5	-400
662	20220817	53800	53300	53800	52400	318819	16951211300	00	0.00	N	2	800
663	20220816	53000	55200	57300	52400	872845	47335225500	00	0.00	N	5	-2500
664	20220812	55500	55800	56500	53900	556537	30489879800	00	0.00	N	5	-1400
665	20220811	56900	56700	58300	55100	679413	38523083600	00	0.00	N	2	2600
666	20220810	54300	53200	57200	53100	1025637	56450645900	00	0.00	N	2	1500
667	20220809	52800	61000	62000	51900	1482110	82135228200	00	0.00	N	5	-5800
668	20220808	58600	53100	58600	51800	1112320	62088917000	00	0.00	N	2	5500
669	20220805	53100	50500	55700	50300	1025177	54468928300	00	0.00	N	2	2200
670	20220804	50900	50600	52700	49600	632141	32299911750	00	0.00	N	5	-300
671	20220803	51200	53300	56800	50600	866551	45356397400	00	0.00	N	5	-2000
672	20220802	53200	50000	54500	49150	1235097	64212006350	00	0.00	N	2	2700
673	20220801	50500	49600	52200	48600	952348	48060587500	00	0.00	N	3	0
674	20220729	50500	46000	52800	46000	4099346	204472028700	00	0.00	N	2	9700
675	20220728	40800	36550	41400	35550	1895342	74901222650	00	0.00	N	2	5000
676	20220727	35800	33450	36150	33450	387992	13630112600	00	0.00	N	2	2500
677	20220726	33300	34550	34850	33300	157459	5340343650	00	0.00	N	5	-1350
678	20220725	34650	31000	34650	31000	426069	14387062200	00	0.00	N	2	3350
679	20220722	31300	31950	32600	31300	81562	2600135850	00	0.00	N	5	-750
680	20220721	32050	31500	32500	30700	141192	4483396150	00	0.00	N	2	450
681	20220720	31600	31850	32200	31250	132541	4207542850	00	0.00	N	2	100
682	20220719	31500	30050	31650	30050	265728	8278134000	00	0.00	N	2	2150
683	20220718	29350	28750	29550	27950	135730	3928899600	00	0.00	N	2	450
684	20220715	28900	30050	30350	28650	241697	7063126400	00	0.00	N	5	-1150
685	20220714	30050	30400	30850	29250	188558	5678177600	00	0.00	N	5	-500
686	20220713	30550	31350	31650	29900	277996	8430406750	00	0.00	N	5	-1300
687	20220712	31850	31400	32450	30750	118722	3761463700	00	0.00	N	2	50
688	20220711	31800	32250	33000	31350	116299	3741511050	00	0.00	N	5	-400
689	20220708	32200	32000	33900	32000	268202	8861446450	00	0.00	N	2	850
690	20220707	31350	29450	32000	28350	506892	15433915550	00	0.00	N	2	2350
691	20220706	29000	31800	32350	28900	534980	15976709350	00	0.00	N	5	-3700
692	20220705	32700	31250	33100	29950	549408	17249509200	00	0.00	N	2	1450
693	20220704	31250	36500	36500	30700	716840	23063121850	00	0.00	N	5	-4650
694	20220701	35900	36900	37300	35450	356454	12965269900	00	0.00	N	5	-50
695	20220630	35950	36200	37250	35500	379160	13878775250	00	0.00	N	3	0
696	20220629	35950	35250	37600	35150	496623	18110227900	00	0.00	N	2	150
697	20220628	35800	33950	36300	33750	720727	25502886500	00	0.00	N	2	2550
698	20220627	33250	32800	33700	31850	152758	5013566000	00	0.00	N	2	300
699	20220624	32950	32450	33300	31350	204274	6577564050	00	0.00	N	2	600
700	20220623	32350	32100	34200	31000	442712	14580873400	00	0.00	N	2	250
701	20220622	32100	34000	34200	31100	373108	12137030000	00	0.00	N	5	-2100
702	20220621	34200	31700	34500	31300	660791	22180667900	00	0.00	N	2	3100
703	20220620	31100	31950	32900	30750	271250	8602242150	00	0.00	N	5	-200
704	20220617	31300	30600	31700	30050	239047	7371506750	00	0.00	N	5	-300
705	20220616	31600	32850	33050	30950	230117	7349381150	00	0.00	N	5	-800
706	20220615	32400	32900	33400	30850	492096	15625135750	00	0.00	N	5	-700
707	20220614	33100	33150	33500	31200	405256	13279602100	00	0.00	N	5	-850
708	20220613	33950	34300	35200	33050	418658	14272514450	00	0.00	N	5	-1050
709	20220610	35000	33700	35800	33550	358673	12441607550	00	0.00	N	2	800
710	20220609	34200	34600	35250	33250	306929	10474245600	00	0.00	N	5	-800
711	20220608	35000	35500	37100	34200	391323	13797975400	00	0.00	N	5	-900
712	20220607	35900	36350	36450	34800	292695	10495026000	00	0.00	N	5	-100
713	20220603	36000	36300	36750	35250	408980	14732100200	00	0.00	N	5	-100
714	20220602	36100	34400	36500	34150	509894	18079373150	00	0.00	N	2	2200
715	20220531	33900	33700	37050	33700	966037	34072241500	00	0.00	N	2	200
716	20220530	33700	34000	34550	32700	502805	16980095150	00	0.00	N	5	-300
717	20220527	34000	32200	35300	31800	1118386	37869555950	00	0.00	N	2	1550
718	20220526	32450	29000	33300	28550	1669519	53120887450	00	0.00	N	2	3750
719	20220525	28700	28400	30050	28250	666117	19548011050	00	0.00	N	2	300
720	20220524	28400	26100	29250	26000	1062226	29908188650	00	0.00	N	2	2300
721	20220523	26100	26700	26700	25100	292509	7526111650	00	0.00	N	5	-850
722	20220520	26950	27500	27600	26700	391890	10650355350	00	0.00	N	5	-200
723	20220519	27150	23600	28000	23400	1626452	43279478800	00	0.00	N	2	2900
724	20220518	24250	24150	24500	23600	56747	1358542550	00	0.00	N	2	250
725	20220517	24000	23100	24300	22900	93254	2210715900	00	0.00	N	2	1050
726	20220516	22950	22650	23250	22400	22079	502931850	00	0.00	N	2	550