KissMeData/053690/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	16120	16060	16250	15990	36780	595134290	00	0.00	N	2	60
3	20250430	16060	16330	16330	15980	16248	261101180	00	0.00	N	5	-240
4	20250429	16300	16100	16320	15920	43807	710120540	00	0.00	N	2	280
5	20250428	16020	15990	16240	15830	29916	477913540	00	0.00	N	3	0
6	20250425	16020	16250	16250	16000	25508	411311440	00	0.00	N	5	-80
7	20250424	16100	16320	16320	16020	27025	437318230	00	0.00	N	5	-150
8	20250423	16250	16330	16410	16230	53983	881494490	00	0.00	N	2	90
9	20250422	16160	15830	16260	15800	47530	767086550	00	0.00	N	2	210
10	20250421	15950	16050	16300	15810	38464	618359595	00	0.00	N	5	-40
11	20250418	15990	15610	16010	15480	34553	546175030	00	0.00	N	2	490
12	20250417	15500	15220	15550	15210	22650	350000415	00	0.00	N	2	230
13	20250416	15270	15480	15530	15200	22129	340575050	00	0.00	N	5	-180
14	20250415	15450	15080	15490	15080	28858	443357875	00	0.00	N	2	300
15	20250414	15150	15050	15180	14950	34316	517360955	00	0.00	N	2	270
16	20250411	14880	14550	14900	14500	31274	460576335	00	0.00	N	2	50
17	20250410	14830	14000	14850	14000	60588	875439100	00	0.00	N	2	1270
18	20250409	13560	13780	13900	13530	54533	745772605	00	0.00	N	5	-460
19	20250408	14020	13950	14240	13850	62412	877144930	00	0.00	N	2	250
20	20250407	13770	14270	14490	13770	101776	1424874925	00	0.00	N	5	-1050
21	20250404	14820	14660	15130	14660	55296	825011380	00	0.00	N	5	-180
22	20250403	15000	14740	15130	14500	26958	403353830	00	0.00	N	5	-130
23	20250402	15130	15310	15380	15050	19752	299905735	00	0.00	N	5	-170
24	20250401	15300	14810	15390	14810	62421	945191180	00	0.00	N	2	360
25	20250331	14940	15050	15300	14900	42979	645184855	00	0.00	N	5	-490
26	20250328	15430	15780	15780	15290	75468	1163806025	00	0.00	N	5	-160
27	20250327	15590	15930	16100	15560	83165	1313960695	00	0.00	N	5	-420
28	20250326	16010	15940	16340	15900	39425	631778720	00	0.00	N	2	70
29	20250325	15940	16110	16250	15880	67908	1088929000	00	0.00	N	5	-170
30	20250324	16110	16100	16240	16010	51539	831035190	00	0.00	N	5	-20
31	20250321	16130	16410	16470	16070	74819	1210780635	00	0.00	N	5	-270
32	20250320	16400	16540	16710	16380	61675	1016951005	00	0.00	N	5	-230
33	20250319	16630	16930	16980	16610	78602	1314933325	00	0.00	N	5	-280
34	20250318	16910	16890	17140	16820	62992	1068011505	00	0.00	N	5	-90
35	20250317	17000	16740	17130	16590	71920	1213128630	00	0.00	N	2	270
36	20250314	16730	16780	16880	16550	56151	935929730	00	0.00	N	5	-50
37	20250313	16780	16710	17070	16710	64553	1090749695	00	0.00	N	2	70
38	20250312	16710	16910	17310	16660	83228	1402426315	00	0.00	N	2	20
39	20250311	16690	16300	16810	16300	81978	1354224310	00	0.00	N	5	-160
40	20250310	16850	17020	17260	16770	64607	1091386375	00	0.00	N	5	-170
41	20250307	17020	17060	17370	17000	50952	873507095	00	0.00	N	5	-270
42	20250306	17290	17580	17600	17290	54824	954600395	00	0.00	N	5	-210
43	20250305	17500	16600	17680	16600	129386	2221615690	00	0.00	N	2	930
44	20250304	16570	16600	16900	16330	131197	2169542895	00	0.00	N	5	-560
45	20250228	17130	17680	17980	17040	137072	2380969430	00	0.00	N	5	-690
46	20250227	17820	17950	18080	17800	90805	1629760300	00	0.00	N	5	-210
47	20250226	18030	18050	18390	17930	131186	2379033510	00	0.00	N	2	150
48	20250225	17880	17760	18270	17750	105213	1893208270	00	0.00	N	5	-130
49	20250224	18010	17830	18310	17780	159567	2887052750	00	0.00	N	2	170
50	20250221	17840	17870	18070	17690	120231	2146248860	00	0.00	N	5	-110
51	20250220	17950	18360	18360	17870	195829	3533746990	00	0.00	N	5	-430
52	20250219	18380	18980	19020	18260	298314	5533549800	00	0.00	N	5	-430
53	20250218	18810	18440	19000	18440	308949	5795635380	00	0.00	N	2	380
54	20250217	18430	18600	18700	18350	157659	2913749830	00	0.00	N	5	-230
55	20250214	18660	18600	18790	18200	227226	4201901620	00	0.00	N	2	260
56	20250213	18400	18790	19500	18360	1072204	20231885750	00	0.00	N	2	320
57	20250212	18080	18350	18560	17930	215346	3915693470	00	0.00	N	5	-160
58	20250211	18240	18170	18400	18050	160944	2933601920	00	0.00	N	2	90
59	20250210	18150	18470	18530	18060	230409	4196087540	00	0.00	N	5	-90
60	20250207	18240	17710	18470	17710	293490	5333435680	00	0.00	N	2	310
61	20250206	17930	17830	18450	17530	339807	6127880470	00	0.00	N	2	470
62	20250205	17460	17510	17640	17320	91938	1608256620	00	0.00	N	5	-180
63	20250204	17640	16580	17870	16560	269533	4685974990	00	0.00	N	2	1080
64	20250203	16560	17090	17200	16500	169710	2829692600	00	0.00	N	5	-950
65	20250131	17510	18180	18190	17500	152150	2692075900	00	0.00	N	5	-930
66	20250124	18440	18020	18620	17800	200755	3667364130	00	0.00	N	2	530
67	20250123	17910	18650	18800	17740	181023	3298866390	00	0.00	N	5	-710
68	20250122	18620	18080	18660	18000	271815	5008961090	00	0.00	N	2	510
69	20250121	18110	18160	18320	18010	116713	2118338160	00	0.00	N	5	-60
70	20250120	18170	18470	18470	18030	167852	3048408130	00	0.00	N	5	-430
71	20250117	18600	18100	18600	17880	289957	5316782920	00	0.00	N	2	500
72	20250116	18100	17830	18200	17720	256893	4628194830	00	0.00	N	2	490
73	20250115	17610	17720	18730	17540	496281	8945988230	00	0.00	N	5	-170
74	20250114	17780	17670	17830	17540	130396	2306996960	00	0.00	N	2	120
75	20250113	17660	17910	17910	17440	163965	2896736630	00	0.00	N	5	-100
76	20250110	17760	16930	17770	16760	247336	4308032990	00	0.00	N	2	820
77	20250109	16940	17000	17030	16800	86140	1456251560	00	0.00	N	3	0
78	20250108	16940	16980	17140	16860	99256	1682346620	00	0.00	N	5	-260
79	20250107	17200	17260	17660	17100	226883	3939637490	00	0.00	N	3	0
80	20250106	17200	17110	17250	16960	96784	1659527320	00	0.00	N	2	150
81	20250103	17050	17000	17150	16850	84998	1448841800	00	0.00	N	2	70
82	20250102	16980	16620	17040	16430	91875	1550037780	00	0.00	N	2	350
83	20241230	16630	16050	16700	16020	73408	1210110920	00	0.00	N	2	280
84	20241227	16350	16750	16900	16210	164235	2698825070	02	0.00	N	5	-490
85	20241226	16840	17220	17250	16700	130795	2211912820	00	0.00	N	5	-370
86	20241224	17210	17180	17300	16990	90021	1543023040	00	0.00	N	2	110
87	20241223	17100	17090	17320	17020	113477	1949794730	00	0.00	N	2	110
88	20241220	16990	17730	17800	16980	222907	3847226730	00	0.00	N	5	-810
89	20241219	17800	16920	18050	16880	359359	6349851040	00	0.00	N	2	240
90	20241218	17560	17770	18020	17500	156834	2768406520	00	0.00	N	5	-40
91	20241217	17600	18060	18140	17590	181079	3233204530	00	0.00	N	5	-250
92	20241216	17850	18010	18020	17560	216920	3849312070	00	0.00	N	5	-10
93	20241213	17860	17810	18000	17600	250315	4459712580	00	0.00	N	2	210
94	20241212	17650	17890	18000	17520	309816	5486312480	00	0.00	N	5	-190
95	20241211	17840	17450	17960	17070	487846	8564532910	00	0.00	N	2	390
96	20241210	17450	16500	17560	16340	707436	12063271280	00	0.00	N	2	1610
97	20241209	15840	16050	16570	15840	321946	5200911640	00	0.00	N	5	-500
98	20241206	16340	17200	17300	15640	571734	9332483070	00	0.00	N	5	-1160
99	20241205	17500	16970	17740	16500	539945	9302437040	00	0.00	N	2	530
100	20241204	16970	17400	17750	16700	509715	8729717900	00	0.00	N	5	-1110
101	20241203	18080	17710	18170	17690	288551	5190827290	00	0.00	N	2	280
102	20241202	17800	18230	18540	17780	562550	10211952850	00	0.00	N	5	-430
103	20241129	18230	18610	18790	18120	749025	13780317610	00	0.00	N	5	-630
104	20241128	18860	19250	19440	18610	687076	12999598260	00	0.00	N	5	-690
105	20241127	19550	20150	20400	19310	954305	18925495940	00	0.00	N	5	-340
106	20241126	19890	20600	21450	19850	2617598	53871132150	00	0.00	N	2	130
107	20241125	19760	19520	19920	19150	1491565	29387394260	00	0.00	N	2	10
108	20241122	19750	19120	19930	18830	2776607	53895775110	00	0.00	N	2	10
109	20241121	19740	15800	20150	15610	11741789	221960703750	00	0.00	N	2	4050
110	20241120	15690	15990	16060	15510	89763	1410828300	00	0.00	N	5	-310
111	20241119	16000	16280	16370	15900	94129	1510683380	00	0.00	N	5	-390
112	20241118	16390	16120	16430	15850	162875	2639623280	00	0.00	N	2	220
113	20241115	16170	15680	16270	15160	268760	4299333000	00	0.00	N	2	360
114	20241114	15810	15250	16040	15250	154544	2431044080	00	0.00	N	2	450
115	20241113	15360	15710	15870	15040	184744	2843748960	00	0.00	N	5	-500
116	20241112	15860	15570	16410	15240	437738	6934603090	00	0.00	N	2	150
117	20241111	15710	15880	16150	15600	264352	4205895940	00	0.00	N	2	140
118	20241108	15570	15450	15800	15450	106509	1663227550	00	0.00	N	2	220
119	20241107	15350	15310	15510	15140	104715	1604081290	00	0.00	N	5	-160
120	20241106	15510	14690	15550	14580	313493	4760353260	00	0.00	N	2	810
121	20241105	14700	14330	14700	14330	31391	457350510	00	0.00	N	2	220
122	20241104	14480	14130	14550	14130	29105	418228210	00	0.00	N	2	230
123	20241101	14250	14430	14580	14230	40293	577648870	00	0.00	N	5	-330
124	20241031	14580	14780	14780	14480	47262	690328980	00	0.00	N	5	-230
125	20241030	14810	14400	14990	14300	155115	2288434580	00	0.00	N	2	530
126	20241029	14280	14400	14400	14150	28977	412891570	00	0.00	N	5	-80
127	20241028	14360	14030	14500	14030	50491	718207380	00	0.00	N	2	340
128	20241025	14020	14010	14310	13940	40266	566453200	00	0.00	N	5	-60
129	20241024	14080	14130	14340	14060	30055	424414260	00	0.00	N	5	-190
130	20241023	14270	14250	14390	14000	46834	664658100	00	0.00	N	2	110
131	20241022	14160	14400	14610	14110	70107	998131110	00	0.00	N	5	-390
132	20241021	14550	14620	14800	14550	31586	462419520	00	0.00	N	5	-200
133	20241018	14750	14830	14930	14520	51365	754795170	00	0.00	N	5	-110
134	20241017	14860	14990	15000	14850	27462	409907500	00	0.00	N	5	-90
135	20241016	14950	14920	14980	14800	44178	658222880	00	0.00	N	2	10
136	20241015	14940	14830	15020	14830	37238	554885760	00	0.00	N	2	40
137	20241014	14900	14850	14970	14780	33744	501839320	00	0.00	N	2	30
138	20241011	14870	14760	15000	14740	35671	531202440	00	0.00	N	2	80
139	20241010	14790	14670	15000	14670	68382	1015861120	00	0.00	N	2	150
140	20241008	14640	14510	14910	14510	33229	488759750	00	0.00	N	5	-30
141	20241007	14670	14490	14730	14430	22036	321136350	00	0.00	N	2	190
142	20241004	14480	14480	14580	14360	30438	440402110	00	0.00	N	5	-10
143	20241002	14490	14630	14750	14450	37402	544626240	00	0.00	N	5	-230
144	20240930	14720	15280	15280	14720	58510	869093610	00	0.00	N	5	-380
145	20240927	15100	15040	15260	15000	81964	1242269030	00	0.00	N	2	100
146	20240926	15000	14720	15010	14720	43969	656281020	00	0.00	N	2	280
147	20240925	14720	14910	15040	14720	46514	692925840	00	0.00	N	5	-190
148	20240924	14910	14900	14990	14750	37015	550790420	00	0.00	N	2	10
149	20240923	14900	14810	15020	14690	42405	632007500	00	0.00	N	2	90
150	20240920	14810	14870	15110	14500	59281	885686140	00	0.00	N	2	30
151	20240919	14780	14860	14880	14500	51129	751107050	00	0.00	N	5	-10
152	20240913	14790	14660	14860	14560	42785	627752550	00	0.00	N	2	190
153	20240912	14600	14300	14760	14300	65894	959194020	00	0.00	N	2	310
154	20240911	14290	14220	14500	14200	33997	485903970	00	0.00	N	5	-10
155	20240910	14300	14300	14820	14190	58031	833569170	00	0.00	N	2	10
156	20240909	14290	13930	14980	13790	66998	953190160	00	0.00	N	2	170
157	20240906	14120	14600	14680	14120	79426	1134745260	00	0.00	N	5	-520
158	20240905	14640	15320	15370	14510	153391	2277887120	00	0.00	N	5	-630
159	20240904	15270	15550	15550	15210	80409	1233973820	00	0.00	N	5	-630
160	20240903	15900	15250	16020	15210	134344	2118850590	00	0.00	N	2	660
161	20240902	15240	15410	15450	15100	51971	792769160	00	0.00	N	5	-170
162	20240830	15410	15580	15720	15340	70251	1088467290	00	0.00	N	5	-220
163	20240829	15630	15570	16420	15380	321323	5115698170	00	0.00	N	2	270
164	20240828	15360	15610	15690	15280	70974	1091862220	00	0.00	N	5	-200
165	20240827	15560	15490	15780	15450	58210	905876310	00	0.00	N	5	-140
166	20240826	15700	15860	16090	15640	68069	1075857970	00	0.00	N	5	-150
167	20240823	15850	15820	16340	15590	157886	2509769780	00	0.00	N	2	30
168	20240822	15820	16340	16520	15780	134607	2147149750	00	0.00	N	5	-560
169	20240821	16380	16620	16710	16310	105133	1730777560	00	0.00	N	5	-170
170	20240820	16550	16530	16910	16470	183004	3056125340	00	0.00	N	2	20
171	20240819	16530	16500	16670	16290	121755	2002012250	00	0.00	N	5	-70
172	20240816	16600	16880	16880	16300	117613	1945167430	00	0.00	N	5	-70
173	20240814	16670	16550	16700	16390	117280	1940559770	00	0.00	N	2	250
174	20240813	16420	16300	16490	16090	113805	1852757900	00	0.00	N	5	-30
175	20240812	16450	15830	16450	15660	167536	2699741300	00	0.00	N	2	620
176	20240809	15830	15360	15930	15360	151877	2386995730	00	0.00	N	2	690
177	20240808	15140	14810	15220	14600	128720	1925498450	00	0.00	N	2	30
178	20240807	15110	14460	15280	14460	238187	3573311750	00	0.00	N	2	710
179	20240806	14400	14250	14840	14070	481411	6945341880	00	0.00	N	2	110
180	20240805	14290	16020	16280	13750	398091	5991275330	00	0.00	N	5	-2290
181	20240802	16580	17910	17910	16560	302623	5153065640	00	0.00	N	5	-1480
182	20240801	18060	17610	18280	17530	161742	2896623500	00	0.00	N	2	280
183	20240731	17780	17500	18590	17460	351905	6362190480	00	0.00	N	2	380
184	20240730	17400	17530	17750	17160	146993	2550492440	00	0.00	N	5	-210
185	20240729	17610	18310	18310	17610	243189	4349321860	00	0.00	N	5	-770
186	20240726	18380	17930	18390	17890	228086	4129102950	00	0.00	N	2	290
187	20240725	18090	18550	19140	17850	894019	16550368500	00	0.00	N	5	-200
188	20240724	18290	18030	18480	17770	372353	6789150680	00	0.00	N	5	-60
189	20240723	18350	17590	18640	17110	613906	11164307320	00	0.00	N	2	350
190	20240722	18000	17250	18430	17250	1074843	19335216810	00	0.00	N	2	940
191	20240719	17060	17350	17410	16870	269632	4597272680	00	0.00	N	5	-440
192	20240718	17500	18100	18540	17160	463403	8175866620	00	0.00	N	5	-420
193	20240717	17920	18200	18470	17710	426090	7705799820	00	0.00	N	5	-270
194	20240716	18190	18650	19200	17860	1703999	31652203010	00	0.00	N	5	-240
195	20240715	18430	17000	19280	16840	3383846	62293452050	00	0.00	N	2	1740
196	20240712	16690	16570	17220	16400	385872	6509022560	00	0.00	N	2	60
197	20240711	16630	16460	16950	16300	457109	7616491860	00	0.00	N	5	-70
198	20240710	16700	15700	17470	15520	2092060	35178742610	00	0.00	N	2	1090
199	20240709	15610	15550	15840	15520	58599	915339390	00	0.00	N	5	-120
200	20240708	15730	15130	16300	15130	309626	4881404010	00	0.00	N	2	590
201	20240705	15140	15320	15400	15080	92180	1399195100	00	0.00	N	5	-160
202	20240704	15300	15750	16780	15280	937274	15089701710	00	0.00	N	2	390
203	20240703	14910	15000	15160	14770	72368	1084813440	00	0.00	N	5	-90
204	20240702	15000	15430	15530	14970	88127	1335688230	00	0.00	N	5	-450
205	20240701	15450	15310	15570	15280	39546	610077110	00	0.00	N	2	170
206	20240628	15280	15120	15320	15040	37133	564333280	00	0.00	N	2	110
207	20240627	15170	15430	15470	15100	45590	694207750	00	0.00	N	5	-300
208	20240626	15470	15700	15700	15400	66443	1031910670	00	0.00	N	5	-260
209	20240625	15730	15700	15810	15630	40103	629328860	00	0.00	N	5	-70
210	20240624	15800	15620	15990	15620	65614	1038069500	00	0.00	N	2	180
211	20240621	15620	15890	16160	15600	61061	962453440	00	0.00	N	5	-210
212	20240620	15830	15660	15830	15650	33992	534888910	00	0.00	N	2	110
213	20240619	15720	15650	15900	15600	58490	917964420	00	0.00	N	5	-90
214	20240618	15810	16080	16260	15800	123505	1972843910	00	0.00	N	5	-410
215	20240617	16220	16140	16560	16140	82956	1357883090	00	0.00	N	5	-20
216	20240614	16240	16630	16640	16180	103114	1681510380	00	0.00	N	5	-340
217	20240613	16580	16400	16850	16380	166768	2772876090	00	0.00	N	2	150
218	20240612	16430	16160	16750	16150	155808	2570702530	00	0.00	N	2	290
219	20240611	16140	16160	16350	16140	55516	900704850	00	0.00	N	5	-20
220	20240610	16160	16540	16540	16150	76669	1243026520	00	0.00	N	5	-250
221	20240607	16410	16350	16660	16340	119915	1978110870	00	0.00	N	2	110
222	20240605	16300	16410	16450	16150	80890	1315866250	00	0.00	N	5	-40
223	20240604	16340	16300	16710	16140	188036	3095163330	00	0.00	N	2	40
224	20240603	16300	16070	16420	15860	104418	1693494530	00	0.00	N	2	230
225	20240531	16070	15830	16470	15820	166868	2697769280	00	0.00	N	2	20
226	20240530	16050	16480	16760	16050	203504	3325660180	00	0.00	N	5	-430
227	20240529	16480	16740	17320	16480	723343	12160127420	00	0.00	N	5	-80
228	20240528	16560	16070	19430	16070	3060857	54073398400	00	0.00	N	2	410
229	20240527	16150	16140	16240	15750	78361	1250459720	00	0.00	N	2	10
230	20240524	16140	15910	16530	15640	130765	2102365550	00	0.00	N	2	220
231	20240523	15920	15790	15940	15560	52468	826544330	00	0.00	N	2	130
232	20240522	15790	15700	16010	15670	48823	773768170	00	0.00	N	5	-10
233	20240521	15800	15980	16070	15730	66371	1052886600	00	0.00	N	5	-270
234	20240520	16070	16160	16230	16000	51114	822252530	00	0.00	N	5	-110
235	20240517	16180	16420	16650	16160	78919	1284597620	00	0.00	N	5	-410
236	20240516	16590	16180	16750	16130	124836	2056335860	00	0.00	N	2	400
237	20240514	16190	15940	16300	15920	57716	927921690	00	0.00	N	2	90
238	20240513	16100	16350	16350	16010	39168	633306340	00	0.00	N	5	-250
239	20240510	16350	16350	16350	16090	55642	903371130	00	0.00	N	2	70
240	20240509	16280	16310	16710	16200	106079	1750103800	00	0.00	N	5	-100
241	20240508	16380	16200	16400	16200	50962	830856110	00	0.00	N	2	180
242	20240507	16200	16190	16300	16000	69330	1118463610	00	0.00	N	2	20
243	20240503	16180	16160	16230	15960	48341	778661940	00	0.00	N	3	0
244	20240502	16180	16270	16440	16010	54756	883904900	00	0.00	N	5	-130
245	20240430	16310	16100	16500	15950	135143	2190927440	00	0.00	N	2	60
246	20240429	16250	15670	16510	15410	209050	3397556700	00	0.00	N	2	610
247	20240426	15640	15700	15730	15500	41387	645425580	00	0.00	N	5	-80
248	20240425	15720	15390	15820	15360	57458	897024380	00	0.00	N	2	160
249	20240424	15560	15300	15730	15300	68058	1057515090	00	0.00	N	2	290
250	20240423	15270	15350	15450	15140	57254	874673570	00	0.00	N	5	-10
251	20240422	15280	14950	15400	14930	66366	1013361920	00	0.00	N	2	310
252	20240419	14970	15200	15340	14550	78886	1180006070	00	0.00	N	5	-120
253	20240418	15090	14630	15140	14630	50444	754252140	00	0.00	N	2	300
254	20240417	14790	14500	15050	14500	99999	1475871170	00	0.00	N	2	250
255	20240416	14540	15210	15350	14480	136351	2009711830	00	0.00	N	5	-860
256	20240415	15400	15700	15840	15370	79635	1235015610	00	0.00	N	5	-570
257	20240412	15970	15520	15970	15300	116317	1822278820	00	0.00	N	2	460
258	20240411	15510	15730	15790	15510	73875	1149581110	00	0.00	N	5	-410
259	20240409	15920	15960	16260	15850	69294	1107574830	00	0.00	N	5	-180
260	20240408	16100	16360	16420	15960	66751	1075127790	00	0.00	N	5	-230
261	20240405	16330	16510	16560	16250	53646	880091040	00	0.00	N	5	-330
262	20240404	16660	16080	16660	16080	108281	1772229220	00	0.00	N	2	590
263	20240403	16070	16200	16420	16050	92579	1493324790	00	0.00	N	5	-240
264	20240402	16310	16630	16720	16290	98950	1623226010	00	0.00	N	5	-370
265	20240401	16680	16720	16790	16620	65376	1091448470	00	0.00	N	2	10
266	20240329	16670	16720	16750	16540	73725	1226854540	00	0.00	N	5	-10
267	20240328	16680	16770	16850	16670	49993	836292330	00	0.00	N	5	-80
268	20240327	16760	16970	17010	16760	102534	1727232460	00	0.00	N	5	-220
269	20240326	16980	16980	17100	16950	46199	785357030	00	0.00	N	5	-50
270	20240325	17030	17120	17130	16980	46085	784389230	00	0.00	N	5	-110
271	20240322	17140	17010	17180	16930	48512	828575440	00	0.00	N	2	130
272	20240321	17010	17030	17070	16990	53613	912923590	00	0.00	N	2	10
273	20240320	17000	17050	17110	16940	73812	1254576890	00	0.00	N	5	-10
274	20240319	17010	17460	17490	17010	167768	2878717620	00	0.00	N	5	-510
275	20240318	17520	18130	18220	17500	273896	4827626850	00	0.00	N	5	-710
276	20240315	18230	18300	19000	18170	689855	12811922050	00	0.00	N	2	770
277	20240314	17460	17710	17710	17400	103415	1810681250	00	0.00	N	5	-220
278	20240313	17680	17150	18500	17140	379812	6755973170	00	0.00	N	2	540
279	20240312	17140	17250	17310	16870	94881	1622837350	00	0.00	N	5	-110
280	20240311	17250	17090	17300	17050	60236	1034835080	00	0.00	N	5	-50
281	20240308	17300	17350	17460	17300	45134	782725540	00	0.00	N	5	-20
282	20240307	17320	17710	17810	17300	108447	1893748600	00	0.00	N	5	-420
283	20240306	17740	17680	17900	17680	49658	880729660	00	0.00	N	5	-20
284	20240305	17760	18010	18020	17700	92084	1640568720	00	0.00	N	5	-250
285	20240304	18010	18100	18370	17970	81925	1485386510	00	0.00	N	5	-60
286	20240229	18070	18570	18600	18030	129216	2349192650	00	0.00	N	5	-700
287	20240228	18770	17720	18900	17720	139113	2556932650	00	0.00	N	2	880
288	20240227	17890	18360	18420	17720	117126	2107189860	00	0.00	N	5	-440
289	20240226	18330	18520	18700	18330	69391	1281323650	00	0.00	N	5	-180
290	20240223	18510	18860	18860	18350	99261	1841109990	00	0.00	N	5	-160
291	20240222	18670	18800	18860	18610	61905	1158526560	00	0.00	N	5	-60
292	20240221	18730	18800	18930	18600	79994	1499582030	00	0.00	N	5	-60
293	20240220	18790	18900	19230	18600	84615	1593979570	00	0.00	N	5	-120
294	20240219	18910	19050	19290	18860	113022	2145022030	00	0.00	N	5	-280
295	20240216	19190	19070	19460	18880	127284	2441001430	00	0.00	N	2	120
296	20240215	19070	19370	19370	18820	120017	2284132120	00	0.00	N	5	-30
297	20240214	19100	18830	19220	18770	154684	2935173720	00	0.00	N	5	-140
298	20240213	19240	17960	20300	17920	945822	18405267790	00	0.00	N	2	1450
299	20240208	17790	17750	17950	17680	59241	1052961180	00	0.00	N	5	-20
300	20240207	17810	17800	17930	17680	84625	1504872390	00	0.00	N	5	-20
301	20240206	17830	18100	18180	17700	120569	2152161380	00	0.00	N	5	-370
302	20240205	18200	18900	18900	18200	104841	1923674470	00	0.00	N	5	-540
303	20240202	18740	18530	18950	18530	67280	1263452080	00	0.00	N	2	210
304	20240201	18530	18670	18930	18300	90750	1680855620	00	0.00	N	5	-320
305	20240131	18850	18890	19180	18800	50071	946742540	00	0.00	N	5	-160
306	20240130	19010	19310	19650	18920	75439	1448732780	00	0.00	N	5	-540
307	20240129	19550	19620	20150	19470	170821	3396025540	00	0.00	N	2	90
308	20240126	19460	19140	19630	19000	116575	2259293210	00	0.00	N	2	400
309	20240125	19060	18330	19200	18100	166083	3097791780	00	0.00	N	2	680
310	20240124	18380	18650	18760	18170	66043	1220705220	00	0.00	N	5	-270
311	20240123	18650	18700	18750	18060	76084	1412849570	00	0.00	N	5	-70
312	20240122	18720	18540	19210	18540	119582	2244662220	00	0.00	N	2	210
313	20240119	18510	18230	18750	18230	76926	1424644480	00	0.00	N	2	280
314	20240118	18230	18070	18340	18070	94569	1721523770	00	0.00	N	3	0
315	20240117	18230	19220	19290	18210	193786	3591967290	00	0.00	N	5	-980
316	20240116	19210	19630	19790	19200	116146	2249371900	00	0.00	N	5	-510
317	20240115	19720	19950	20150	19700	77978	1546339340	00	0.00	N	5	-180
318	20240112	19900	20300	20400	19880	119545	2395165060	00	0.00	N	5	-300
319	20240111	20200	19650	20400	19650	205262	4146192720	00	0.00	N	2	570
320	20240110	19630	19450	19830	19100	237337	4615221650	00	0.00	N	2	130
321	20240109	19500	19550	19660	19430	106966	2090402350	00	0.00	N	3	0
322	20240108	19500	19800	19890	19460	147515	2899339220	00	0.00	N	5	-300
323	20240105	19800	19890	20100	19730	79913	1589593590	00	0.00	N	5	-20
324	20240104	19820	20200	20200	19820	195795	3909706730	00	0.00	N	5	-380
325	20240103	20200	20150	20400	20000	114880	2315655600	00	0.00	N	5	-200
326	20240102	20400	20400	20450	20200	151800	3080638300	00	0.00	N	5	-150
327	20231228	20550	20300	20600	20150	137225	2800865150	00	0.00	N	2	50
328	20231227	20500	20850	20900	20350	135683	2794170550	02	0.00	N	5	-300
329	20231226	20800	20700	21150	20550	322747	6721178950	00	0.00	N	2	350
330	20231222	20450	20500	20650	20250	100316	2045242150	00	0.00	N	3	0
331	20231221	20450	19980	20500	19830	196759	3985575350	00	0.00	N	2	400
332	20231220	20050	20100	20200	19980	143658	2880624620	00	0.00	N	5	-50
333	20231219	20100	20100	20200	19940	137752	2755166910	00	0.00	N	3	0
334	20231218	20100	20350	20450	20000	115412	2325502400	00	0.00	N	5	-300
335	20231215	20400	20000	20500	19970	223023	4501884940	00	0.00	N	2	200
336	20231214	20200	20500	20550	20050	153167	3100886100	00	0.00	N	5	-100
337	20231213	20300	20700	20800	20250	176330	3599889750	00	0.00	N	5	-450
338	20231212	20750	20700	20850	20550	116080	2402605600	00	0.00	N	2	50
339	20231211	20700	20650	20950	20300	402995	8324483300	00	0.00	N	5	-650
340	20231208	21350	21300	21600	21200	134380	2866518750	00	0.00	N	2	50
341	20231207	21300	21500	21550	21150	70611	1506828250	00	0.00	N	5	-200
342	20231206	21500	21600	21850	21500	78877	1704274550	00	0.00	N	2	250
343	20231205	21250	22100	22150	21250	162625	3506749700	00	0.00	N	5	-800
344	20231204	22050	22800	22850	22050	160674	3573343400	00	0.00	N	5	-950
345	20231201	23000	22500	23300	22350	223531	5126252300	00	0.00	N	2	750
346	20231130	22250	22600	22650	22200	188554	4211954450	00	0.00	N	5	-450
347	20231129	22700	25050	25050	22600	607572	14509360800	00	0.00	N	5	-900
348	20231128	23600	23100	23800	22800	260467	6088355850	00	0.00	N	2	650
349	20231127	22950	22600	23250	22300	128985	2940096050	00	0.00	N	2	350
350	20231124	22600	22500	22750	22350	77480	1750437050	00	0.00	N	2	150
351	20231123	22450	22550	23000	22400	210976	4784382150	00	0.00	N	2	300
352	20231122	22150	22250	22250	21850	71021	1568296600	00	0.00	N	2	50
353	20231121	22100	22200	22350	21900	80309	1777778600	00	0.00	N	2	50
354	20231120	22050	21400	22250	21400	89338	1964452500	00	0.00	N	2	600
355	20231117	21450	21850	21950	21400	87052	1875564250	00	0.00	N	5	-500
356	20231116	21950	21800	21950	21550	67576	1473376000	00	0.00	N	2	150
357	20231115	21800	21650	21900	21600	94915	2063963300	00	0.00	N	2	500
358	20231114	21300	21000	21650	21000	93091	1989940550	00	0.00	N	2	100
359	20231113	21200	22150	22250	21200	115868	2499301900	00	0.00	N	5	-850
360	20231110	22050	21700	22100	21350	124219	2686499150	00	0.00	N	2	100
361	20231109	21950	22000	22250	21750	65336	1434132250	00	0.00	N	2	100
362	20231108	21850	22400	22650	21850	113045	2512637400	00	0.00	N	5	-400
363	20231107	22250	22900	23050	22200	174849	3936586550	00	0.00	N	5	-850
364	20231106	23100	22850	23250	22400	192929	4416256750	00	0.00	N	2	650
365	20231103	22450	22500	22950	22450	134384	3042934000	00	0.00	N	3	0
366	20231102	22450	22100	22500	22050	151072	3373608600	00	0.00	N	2	550
367	20231101	21900	21800	22200	21750	125774	2759616900	00	0.00	N	2	150
368	20231031	21750	22400	23300	21600	392552	8785720000	00	0.00	N	2	150
369	20231030	21600	21050	22050	20700	179652	3834842850	00	0.00	N	2	150
370	20231027	21450	22300	22450	21200	304829	6664269250	00	0.00	N	5	-750
371	20231026	22200	23000	24000	22150	385954	8831231600	00	0.00	N	5	-1250
372	20231025	23450	25350	25350	23450	551950	13366939650	00	0.00	N	5	-1900
373	20231024	25350	24350	27400	24350	2818096	73344355450	00	0.00	N	2	900
374	20231023	24450	25700	28000	24050	2062754	54011261750	00	0.00	N	5	-1250
375	20231020	25700	27750	28350	24650	2373105	63342181750	00	0.00	N	5	-1350
376	20231019	27050	22800	27050	22650	864999	22951582550	00	0.00	N	2	3550
377	20231018	23500	23650	23950	23400	89829	2128428800	00	0.00	N	2	50
378	20231017	23450	23300	24000	23200	159191	3754759800	00	0.00	N	5	-50
379	20231016	23500	23200	23950	21900	289442	6589050150	00	0.00	N	2	250
380	20231013	23250	23650	24000	23100	125887	2942475150	00	0.00	N	5	-550
381	20231012	23800	23800	24200	23500	145559	3472431600	00	0.00	N	5	-100
382	20231011	23900	24400	24600	23800	146397	3539323100	00	0.00	N	2	100
383	20231010	23800	26100	26450	23800	464276	11479777750	00	0.00	N	5	-3300
384	20231006	27100	26400	27200	26400	154452	4143506400	00	0.00	N	2	700
385	20231005	26400	27000	27550	26000	225056	6036537350	00	0.00	N	5	-600
386	20231004	27000	26600	27750	26450	386729	10460256750	00	0.00	N	2	600
387	20230927	26400	24550	26450	24550	135862	3499185700	00	0.00	N	2	1250
388	20230926	25150	26200	26500	24850	188908	4788023550	00	0.00	N	5	-1150
389	20230925	26300	25400	27450	25400	329413	8757859250	00	0.00	N	2	850
390	20230922	25450	25400	26200	25150	132791	3405702300	00	0.00	N	5	-550
391	20230921	26000	26900	27300	26000	164535	4348819200	00	0.00	N	5	-1400
392	20230920	27400	26800	27550	26300	367874	9908138250	00	0.00	N	5	-400
393	20230919	27800	26000	28400	25800	1021363	28013888550	00	0.00	N	2	1650
394	20230918	26150	26600	26800	25800	220657	5802875500	00	0.00	N	3	0
395	20230915	26150	25850	26450	25400	315657	8234441850	00	0.00	N	2	200
396	20230914	25950	24750	26250	24600	419543	10678175850	00	0.00	N	2	900
397	20230913	25050	24200	26700	23700	1208379	30874386550	00	0.00	N	2	550
398	20230912	24500	25550	25750	24300	197560	4909337300	00	0.00	N	5	-1050
399	20230911	25550	26050	26600	25550	260477	6770053450	00	0.00	N	3	0
400	20230908	25550	25600	25900	25200	230264	5887327400	00	0.00	N	5	-400
401	20230907	25950	27300	27600	25800	472691	12507719850	00	0.00	N	5	-2000
402	20230906	27950	28450	29450	27200	788936	22423625400	00	0.00	N	5	-50
403	20230905	28000	28700	28700	27650	353448	9912068700	00	0.00	N	5	-700
404	20230904	28700	28100	28900	27650	666605	18796772100	00	0.00	N	5	-150
405	20230901	28850	24600	29400	24450	3569029	100523417350	00	0.00	N	2	5050
406	20230831	23800	24100	24600	23800	68640	1653548000	00	0.00	N	5	-300
407	20230830	24100	24400	24400	24050	55719	1348299000	00	0.00	N	5	-100
408	20230829	24200	24050	24700	24050	76705	1867555000	00	0.00	N	2	50
409	20230828	24150	23150	24500	23050	124140	2978240850	00	0.00	N	2	1000
410	20230825	23150	23500	23600	23100	81172	1888457800	00	0.00	N	5	-550
411	20230824	23700	24400	24400	23600	91252	2177635300	00	0.00	N	5	-300
412	20230823	24000	23850	24800	23650	128128	3119532400	00	0.00	N	2	250
413	20230822	23750	23850	24300	23500	81621	1946003000	00	0.00	N	5	-100
414	20230821	23850	24250	24450	23750	56911	1366840400	00	0.00	N	5	-400
415	20230818	24250	23400	24500	23400	93553	2251864150	00	0.00	N	2	200
416	20230817	24050	23350	24050	22900	162749	3825822700	00	0.00	N	2	50
417	20230816	24000	25100	25200	23500	223996	5419043300	00	0.00	N	5	-1150
418	20230814	25150	25400	25850	25050	95576	2426828350	00	0.00	N	5	-450
419	20230811	25600	25700	26150	25450	66435	1706658250	00	0.00	N	2	100
420	20230810	25500	25200	25650	25000	80965	2047359600	00	0.00	N	2	50
421	20230809	25450	24900	25650	24900	48779	1233767600	00	0.00	N	2	400
422	20230808	25050	25400	25850	25000	116959	2955051250	00	0.00	N	5	-550
423	20230807	25600	26500	26500	25450	87061	2241139400	00	0.00	N	5	-750
424	20230804	26350	25100	27150	25050	205561	5438702050	00	0.00	N	2	750
425	20230803	25600	25300	25700	24900	126418	3180430050	00	0.00	N	5	-100
426	20230802	25700	26250	26850	25500	149050	3890322250	00	0.00	N	5	-550
427	20230801	26250	26500	26750	25700	156167	4074311650	00	0.00	N	5	-250
428	20230731	26500	26250	26700	25750	130272	3423659850	00	0.00	N	2	800
429	20230728	25700	24800	26500	24800	162043	4178823950	00	0.00	N	2	150
430	20230727	25550	25000	26600	25000	193790	5019150750	00	0.00	N	2	100
431	20230726	25450	27950	28800	24700	601663	15694011750	00	0.00	N	5	-2050
432	20230725	27500	28050	28450	27000	247358	6820900450	00	0.00	N	5	-950
433	20230724	28450	29600	29650	28150	275080	7848236650	00	0.00	N	5	-1200
434	20230721	29650	29200	29800	29050	124697	3681757900	00	0.00	N	2	150
435	20230720	29500	29350	29950	29000	168096	4955802150	00	0.00	N	2	300
436	20230719	29200	29200	29500	28800	124026	3606366650	00	0.00	N	5	-250
437	20230718	29450	30550	30550	29250	193358	5724447450	00	0.00	N	5	-900
438	20230717	30350	29550	30850	29300	327902	9893363500	00	0.00	N	2	1100
439	20230714	29250	29050	29450	28500	161976	4699823250	00	0.00	N	2	350
440	20230713	28900	29450	29450	28700	147938	4274370050	00	0.00	N	5	-300
441	20230712	29200	29000	29750	28900	113739	3332927800	00	0.00	N	2	50
442	20230711	29150	29500	29700	28800	184775	5387233150	00	0.00	N	5	-550
443	20230710	29700	28500	30000	28200	258442	7626041000	00	0.00	N	2	850
444	20230707	28850	28000	29050	27950	118276	3388191950	00	0.00	N	2	550
445	20230706	28300	29200	29450	27850	210950	6043685650	00	0.00	N	5	-1050
446	20230705	29350	30200	30200	29250	209054	6169903750	00	0.00	N	5	-850
447	20230704	30200	30850	30900	30000	128210	3881126850	00	0.00	N	5	-800
448	20230703	31000	30750	31150	30450	135535	4187692900	00	0.00	N	2	600
449	20230630	30400	29500	30550	29200	132530	3986692400	00	0.00	N	2	900
450	20230629	29500	29900	30250	29050	211025	6255724750	00	0.00	N	5	-650
451	20230628	30150	30750	31200	30050	109750	3356853350	00	0.00	N	5	-500
452	20230627	30650	31350	31400	30500	142050	4376741050	00	0.00	N	5	-600
453	20230626	31250	32900	33650	31200	368494	11901342650	00	0.00	N	5	-800
454	20230623	32050	33700	33750	31700	289080	9376976650	00	0.00	N	5	-1450
455	20230622	33500	33400	34000	33000	235537	7899717150	00	0.00	N	2	100
456	20230621	33400	33450	33750	32650	314741	10476660450	00	0.00	N	2	300
457	20230620	33100	33850	34100	32800	257960	8597795900	00	0.00	N	5	-750
458	20230619	33850	32900	34400	32600	453982	15240080550	00	0.00	N	2	1050
459	20230616	32800	31700	33050	31700	253935	8292646950	00	0.00	N	2	1100
460	20230615	31700	32450	32550	31500	214022	6823832800	00	0.00	N	5	-300
461	20230614	32000	32900	33000	31850	317182	10229685950	00	0.00	N	5	-900
462	20230613	32900	32550	33800	32450	539120	17877799400	00	0.00	N	2	450
463	20230612	32450	32800	33100	32100	417602	13620120050	00	0.00	N	2	350
464	20230609	32100	30500	32350	30500	652340	20743732150	00	0.00	N	2	2000
465	20230608	30100	30150	30650	29900	176054	5315348250	00	0.00	N	5	-300
466	20230607	30400	30400	30700	30000	149850	4541115300	00	0.00	N	3	0
467	20230605	30400	30350	31150	30250	175780	5391648350	00	0.00	N	5	-50
468	20230602	30450	30050	31000	29650	278286	8463147200	00	0.00	N	2	950
469	20230601	29500	28700	29850	28700	169648	4955893550	00	0.00	N	2	550
470	20230531	28950	29800	30000	28950	166146	4889829600	00	0.00	N	5	-550
471	20230530	29500	30050	30750	29500	176938	5275728000	00	0.00	N	3	0
472	20230526	29500	30300	30600	29400	168126	5015853050	00	0.00	N	5	-700
473	20230525	30200	31000	31300	30150	186492	5686082650	00	0.00	N	5	-800
474	20230524	31000	32100	32450	31000	197406	6226082250	00	0.00	N	5	-1100
475	20230523	32100	32450	32650	31850	221940	7152852350	00	0.00	N	5	-450
476	20230522	32550	31850	32600	31750	284296	9162619400	00	0.00	N	2	750
477	20230519	31800	31050	33250	30600	992028	31695826850	00	0.00	N	2	1400
478	20230518	30400	30450	30700	30100	177027	5418605650	00	0.00	N	2	100
479	20230517	30300	31200	31750	30100	309670	9552272300	00	0.00	N	5	-600
480	20230516	30900	30550	31250	30500	213797	6607360900	00	0.00	N	3	0
481	20230515	30900	29050	31750	28200	681881	20768901650	00	0.00	N	2	1900
482	20230512	29000	28600	29500	28050	368822	10648666700	00	0.00	N	2	250
483	20230511	28750	30450	30700	28650	752807	22176570450	00	0.00	N	5	-1800
484	20230510	30550	31500	31900	30450	429131	13379058000	00	0.00	N	5	-1700
485	20230509	32250	30700	32650	30500	896043	28489717200	00	0.00	N	2	850
486	20230508	31400	36900	37300	30500	1812670	61938562350	00	0.00	N	5	-6000
487	20230504	37400	38100	38500	36250	1379649	51680380550	00	0.00	N	5	-2250
488	20230503	39650	38100	40150	36900	2029420	78919075250	00	0.00	N	2	1150
489	20230502	38500	36750	38500	35750	1730625	65095783000	00	0.00	N	2	2500
490	20230428	36000	34100	36300	34050	937407	33303027200	00	0.00	N	2	2400
491	20230427	33600	33450	34500	33200	353177	11953345400	00	0.00	N	5	-850
492	20230426	34450	34800	36150	33700	562593	19680725200	00	0.00	N	5	-1200
493	20230425	35650	34200	37050	33050	1734423	61816811650	00	0.00	N	2	1800
494	20230424	33850	38700	39350	33550	1774232	64973134450	00	0.00	N	5	-3400
495	20230421	37250	33700	37750	32550	3059156	110615333800	00	0.00	N	2	4350
496	20230420	32900	34350	34750	32600	480628	16098818050	00	0.00	N	5	-1150
497	20230419	34050	35700	35700	33700	607835	20861569200	00	0.00	N	5	-1900
498	20230418	35950	35400	36750	34650	554696	19959514850	00	0.00	N	2	450
499	20230417	35500	36700	36950	35000	587656	20949732050	00	0.00	N	5	-900
500	20230414	36400	35550	39250	34500	2743322	102664205250	00	0.00	N	2	1300
501	20230413	35100	33700	35600	33100	1302763	45116082000	00	0.00	N	2	950
502	20230412	34150	30850	34500	30800	1816032	60612325300	00	0.00	N	2	2950
503	20230411	31200	31000	31350	29300	557536	17041505650	00	0.00	N	2	500
504	20230410	30700	32600	32600	30500	712904	22208895200	00	0.00	N	5	-2300
505	20230407	33000	32050	34100	31100	1932379	63123299750	00	0.00	N	2	1750
506	20230406	31250	29050	31550	28950	1817580	55745482050	00	0.00	N	2	2700
507	20230405	28550	27600	28800	27150	494166	13996255400	00	0.00	N	2	1050
508	20230404	27500	26500	27600	26400	335516	9162949250	00	0.00	N	2	900
509	20230403	26600	26700	26950	26400	174047	4645089550	00	0.00	N	2	200
510	20230331	26400	27300	27400	26350	408392	10925456000	00	0.00	N	5	-2550
511	20230330	28950	25350	28950	24750	679736	18352672850	00	0.00	N	2	3700
512	20230329	25250	25700	26200	25000	208890	5326427200	00	0.00	N	5	-250
513	20230328	25500	25300	25650	25000	154132	3908353900	00	0.00	N	2	100
514	20230327	25400	25850	25900	24600	194338	4900319100	00	0.00	N	5	-300
515	20230324	25700	25650	25950	25300	159965	4102813450	00	0.00	N	2	100
516	20230323	25600	25700	25950	25350	183137	4691655450	00	0.00	N	5	-400
517	20230322	26000	26550	26650	25900	145145	3793124850	00	0.00	N	5	-500
518	20230321	26500	27000	27100	26450	119172	3178319500	00	0.00	N	5	-500
519	20230320	27000	26800	27400	26750	174461	4720343950	00	0.00	N	2	400
520	20230317	26600	26650	27050	25800	222265	5893169300	00	0.00	N	2	450
521	20230316	26150	26500	26600	25900	147786	3869458000	00	0.00	N	5	-700
522	20230315	26850	26200	27350	25950	426584	11397966550	00	0.00	N	2	1350
523	20230314	25500	25950	27000	25150	444988	11569785000	00	0.00	N	5	-850
524	20230313	26350	27400	27750	25600	427611	11260534050	00	0.00	N	5	-1450
525	20230310	27800	28600	28900	27650	273760	7688987650	00	0.00	N	5	-1300
526	20230309	29100	30500	30650	29050	363084	10803177550	00	0.00	N	5	-1600
527	20230308	30700	29700	31200	29550	671030	20545334600	00	0.00	N	2	500
528	20230307	30200	29750	30700	29050	436768	13048111150	00	0.00	N	2	150
529	20230306	30050	29900	30200	29450	285368	8515322100	00	0.00	N	5	-100
530	20230303	30150	29700	30350	29200	574305	17129501150	00	0.00	N	2	750
531	20230302	29400	27750	29450	27750	450906	13017581400	00	0.00	N	2	1500
532	20230228	27900	27800	28200	27500	157207	4363233750	00	0.00	N	2	100
533	20230227	27800	28300	28550	27700	152135	4246906750	00	0.00	N	5	-500
534	20230224	28300	28300	29500	28050	415374	11933168200	00	0.00	N	2	400
535	20230223	27900	28200	28200	27050	198120	5493098200	00	0.00	N	2	50
536	20230222	27850	28600	28750	27800	238936	6727533700	00	0.00	N	5	-1250
537	20230221	29100	28700	29400	28600	204261	5949165950	00	0.00	N	2	400
538	20230220	28700	29100	29350	28600	189189	5464996250	00	0.00	N	5	-150
539	20230217	28850	28350	29150	28200	176998	5097363750	00	0.00	N	3	0
540	20230216	28850	28550	29050	28350	189848	5445566050	00	0.00	N	2	300
541	20230215	28550	28550	29250	28150	296490	8494219850	00	0.00	N	2	50
542	20230214	28500	28000	28550	27950	177246	5014837300	00	0.00	N	2	650
543	20230213	27850	27650	28350	27500	169312	4723418850	00	0.00	N	2	50
544	20230210	27800	28850	28850	27800	263448	7417513050	00	0.00	N	5	-1050
545	20230209	28850	29600	29900	28600	312321	9091644050	00	0.00	N	5	-800
546	20230208	29650	29650	30300	29550	281817	8402123650	00	0.00	N	2	50
547	20230207	29600	29950	30150	29500	262842	7819002250	00	0.00	N	2	100
548	20230206	29500	30500	30550	29450	383186	11392133400	00	0.00	N	5	-1150
549	20230203	30650	31100	31100	30650	193110	5945953850	00	0.00	N	5	-350
550	20230202	31000	30550	32050	30300	824230	25740499050	00	0.00	N	2	800
551	20230201	30200	31250	31600	30200	434883	13399643700	00	0.00	N	5	-400
552	20230131	30600	31450	31850	30550	350096	10893136400	00	0.00	N	5	-1150
553	20230130	31750	32150	32450	31650	424028	13556465400	00	0.00	N	5	-200
554	20230127	31950	32500	33150	31950	1136749	36899623450	00	0.00	N	2	150
555	20230126	31800	31650	32300	31000	693505	22086859000	00	0.00	N	3	0
556	20230125	31800	31900	32100	31100	652427	20614709550	00	0.00	N	3	0
557	20230120	31800	29600	33000	29600	2057289	65597121650	00	0.00	N	2	1850
558	20230119	29950	29400	30450	29300	385382	11503261850	00	0.00	N	5	-50
559	20230118	30000	31000	31250	29800	578411	17562101450	00	0.00	N	5	-1550
560	20230117	31550	32800	33500	31500	979292	31904815400	00	0.00	N	5	-700
561	20230116	32250	33000	33000	31400	954782	30652600400	00	0.00	N	5	-1150
562	20230113	33400	33100	34150	32200	1141446	38073085500	00	0.00	N	2	700
563	20230112	32700	35050	35400	32700	2899153	98953854800	00	0.00	N	2	300
564	20230111	32400	32300	32900	30900	1879066	60713712200	00	0.00	N	2	1200
565	20230110	31200	32350	33500	30100	2514086	81204942200	00	0.00	N	5	-800
566	20230109	32000	30650	32300	30500	1274169	39976330100	00	0.00	N	2	1400
567	20230106	30600	31150	31800	30350	2372867	73708071850	00	0.00	N	5	-2800
568	20230105	33400	27250	34500	26750	5987894	186778754950	00	0.00	N	2	6200
569	20230104	27200	26400	27450	26300	226273	6111250900	00	0.00	N	2	550
570	20230103	26650	26900	27150	25750	401489	10602959850	00	0.00	N	5	-500
571	20230102	27150	27150	28100	26900	243086	6668143600	00	0.00	N	2	250
572	20221229	26900	27550	27700	26650	205298	5538270500	00	0.00	N	5	-700
573	20221228	27600	27700	28050	27000	246992	6801620850	02	0.00	N	5	-250
574	20221227	27850	26900	28000	26850	358046	9879479950	00	0.00	N	2	850
575	20221226	27000	27050	27650	26600	305232	8262309950	00	0.00	N	5	-400
576	20221223	27400	27650	28000	27150	367501	10117601800	00	0.00	N	5	-650
577	20221222	28050	29750	29750	28050	511707	14656186900	00	0.00	N	5	-1350
578	20221221	29400	29150	30100	29150	606988	17964886850	00	0.00	N	2	700
579	20221220	28700	28900	30100	28600	491298	14406626500	00	0.00	N	5	-400
580	20221219	29100	28750	29650	28450	413512	12043996600	00	0.00	N	2	550
581	20221216	28550	28200	29150	28150	629566	17976125650	00	0.00	N	5	-150
582	20221215	28700	30050	30100	28600	595321	17341632500	00	0.00	N	5	-1650
583	20221214	30350	29450	30900	29450	668136	20222342250	00	0.00	N	2	1000
584	20221213	29350	29800	30700	29200	510365	15224218200	00	0.00	N	5	-500
585	20221212	29850	30000	30550	29450	475445	14254354100	00	0.00	N	5	-550
586	20221209	30400	31250	31450	29850	586951	17880506900	00	0.00	N	5	-800
587	20221208	31200	32300	32450	30900	596089	18772430000	00	0.00	N	5	-1200
588	20221207	32400	33000	33600	32400	482002	15901744100	00	0.00	N	5	-1100
589	20221206	33500	34300	34850	33400	419428	14204091800	00	0.00	N	5	-1200
590	20221205	34700	35400	35650	34400	366702	12826194950	00	0.00	N	5	-500
591	20221202	35200	36850	37150	35050	537701	19359180950	00	0.00	N	5	-1550
592	20221201	36750	36850	38100	36650	896577	33432484250	00	0.00	N	2	450
593	20221130	36300	37200	37550	36250	771315	28343816300	00	0.00	N	5	-1300
594	20221129	37600	38700	39150	37250	1052702	40030335050	00	0.00	N	5	-900
595	20221128	38500	39700	40550	37850	1604690	62966368400	00	0.00	N	2	200
596	20221125	38300	37250	40800	37200	5240767	205444856350	00	0.00	N	2	2350
597	20221124	35950	35850	37100	35050	1203037	43593843550	00	0.00	N	2	300
598	20221123	35650	36300	38500	35550	2186910	81178205450	00	0.00	N	5	-1250
599	20221122	36900	33950	37250	33100	3166007	111506916800	00	0.00	N	2	2600
600	20221121	34300	34750	35400	33650	1503273	51774963900	00	0.00	N	5	-650
601	20221118	34950	36000	36600	34450	2479664	87703844850	00	0.00	N	5	-1700
602	20221117	36650	41250	41250	36650	2227170	84689862000	00	0.00	N	5	-4900
603	20221116	41550	42400	43950	40600	4134421	174816508350	00	0.00	N	2	1350
604	20221115	40200	44100	44150	39750	3591011	148156404950	00	0.00	N	5	-3600
605	20221114	43800	44400	45650	43000	1166199	51676249050	00	0.00	N	5	-1250
606	20221111	45050	45500	48050	44900	3192607	146961280700	00	0.00	N	2	50
607	20221110	45000	46600	47700	44550	2029905	93035652250	00	0.00	N	5	-550
608	20221109	45550	46500	47400	43750	2996842	136347882450	00	0.00	N	5	-1350
609	20221108	46900	47850	48400	46700	1322570	62587736700	00	0.00	N	5	-50
610	20221107	46950	45250	48900	44250	4342591	204133658200	00	0.00	N	2	2400
611	20221104	44550	45550	46550	43350	3388369	152493629950	00	0.00	N	5	-950
612	20221103	45500	41150	45550	40400	6068576	264149734100	00	0.00	N	2	4350
613	20221102	41150	44250	48300	38800	7846993	345123802250	00	0.00	N	5	-1450
614	20221101	42600	40100	45200	39100	7665098	323690504300	00	0.00	N	2	2950
615	20221031	39650	35200	39850	34700	6215644	235263314900	00	0.00	N	2	4750
616	20221028	34900	35700	36200	34400	3405108	119918010200	00	0.00	N	5	-600
617	20221027	35500	32700	35750	32550	7451148	257469821500	00	0.00	N	2	3150
618	20221026	32350	31000	34050	30800	8372277	275200711100	00	0.00	N	2	1400
619	20221025	30950	30750	31300	30250	1511552	46609502600	00	0.00	N	5	-50
620	20221024	31000	31450	32200	30350	4258975	133030805200	00	0.00	N	2	850
621	20221021	30150	30550	31600	29200	4069637	124446803500	00	0.00	N	2	250
622	20221020	29900	30200	32500	29500	6790146	210988023000	00	0.00	N	2	450
623	20221019	29450	27100	30650	26150	10343264	300053135400	00	0.00	N	2	3050
624	20221018	26400	26700	27100	25750	3119592	82126947250	00	0.00	N	5	-700
625	20221017	27100	25950	28150	24350	6621546	174348932250	00	0.00	N	5	-4300
626	20221014	31400	28800	32800	28450	9510331	295644880700	00	0.00	N	2	3900
627	20221013	27500	29850	29900	27200	2428282	68585131350	00	0.00	N	5	-2300
628	20221012	29800	28500	31700	27200	10719609	320462741400	00	0.00	N	2	600
629	20221011	29200	32750	33650	28900	5235267	160859494700	00	0.00	N	5	-3900
630	20221007	33100	27650	34100	27500	13275359	417276741050	00	0.00	N	2	5400
631	20221006	27700	26100	29150	26000	6267425	174583941450	00	0.00	N	2	1350
632	20221005	26350	27250	28450	26050	6632873	179953484250	00	0.00	N	2	900
633	20221004	25450	22100	25550	21350	5469687	130628359750	00	0.00	N	2	4150
634	20220930	21300	20300	21300	19400	2475721	51039224450	00	0.00	N	2	600
635	20220929	20700	21200	22300	20600	2546448	54372857650	00	0.00	N	2	300
636	20220928	20400	20400	21700	19700	2477505	51324808550	00	0.00	N	5	-350
637	20220927	20750	20300	20750	19150	1923223	38330433900	00	0.00	N	2	850
638	20220926	19900	23650	23750	19750	2569656	54602155100	00	0.00	N	5	-4200
639	20220923	24100	23900	26000	23300	4333496	107178762750	00	0.00	N	2	100
640	20220922	24000	22100	24500	21700	2189318	50976515650	00	0.00	N	2	1250
641	20220921	22750	22500	24250	22050	4061457	93922108350	00	0.00	N	2	600
642	20220920	22150	21800	22450	21300	1470528	32159110100	00	0.00	N	2	450
643	20220919	21700	24500	24600	21250	2289364	51469231600	00	0.00	N	5	-2500
644	20220916	24200	25950	26150	23550	1594770	40292767400	00	0.00	N	5	-2200
645	20220915	26400	23600	27450	23550	5753081	148395210250	00	0.00	N	2	1800
646	20220914	24600	23750	25550	23000	4687643	113635500200	00	0.00	N	2	1150
647	20220913	23450	23650	23700	22300	2302242	53266650050	00	0.00	N	5	-750
648	20220908	24200	23600	28650	22800	9094812	236058596650	00	0.00	N	5	-50
649	20220907	24250	23100	24650	21750	2752038	64111321950	00	0.00	N	2	500
650	20220906	23750	23400	23900	23050	842865	19758937400	00	0.00	N	2	350
651	20220905	23400	22300	23550	22200	859271	19794339200	00	0.00	N	2	1400
652	20220902	22000	20550	23200	20300	1579143	34302663900	00	0.00	N	2	2200
653	20220901	19800	17550	21300	16650	11873699	235518367200	00	0.00	N	2	1950
654	20220831	17850	18300	19450	17550	5093563	93159977600	00	0.00	N	2	300
655	20220830	17550	17850	18250	16850	3406617	59758836700	00	0.00	N	5	-400
656	20220829	17950	18900	19500	17550	5928882	108787420500	00	0.00	N	2	50
657	20220826	17900	13950	17900	13800	9912584	160608512750	00	0.00	N	1	4100
658	20220825	13800	14150	15150	13700	4078572	58454906950	00	0.00	N	2	900
659	20220824	12900	12800	13150	12750	255978	3424390500	00	0.00	N	2	100
660	20220823	12800	12750	13100	12650	197556	2539127300	00	0.00	N	5	-200
661	20220822	13000	13250	13550	12750	332390	4371513150	00	0.00	N	5	-500
662	20220819	13500	13300	13750	13050	415629	5616505800	00	0.00	N	2	250
663	20220818	13250	12750	13300	12600	325460	4240378650	00	0.00	N	2	400
664	20220817	12850	13150	13400	12800	380086	4940943750	00	0.00	N	5	-450
665	20220816	13300	13750	13750	13200	772145	10402582600	00	0.00	N	2	50
666	20220812	13250	12400	13600	12350	2295541	30357489050	00	0.00	N	2	850
667	20220811	12400	12150	12450	12000	567263	6948754250	00	0.00	N	2	450
668	20220810	11950	12250	12450	11750	1062763	12845586700	00	0.00	N	2	350
669	20220809	11600	11650	11750	11500	107703	1254658550	00	0.00	N	5	-50
670	20220808	11650	11500	11650	11400	178482	2060239600	00	0.00	N	2	50
671	20220805	11600	11350	11750	11300	175838	2039882800	00	0.00	N	2	250
672	20220804	11350	11400	11400	11150	77972	877329600	00	0.00	N	2	50
673	20220803	11300	11200	11400	11150	65312	737310600	00	0.00	N	3	0
674	20220802	11300	11500	11500	11100	108130	1220219050	00	0.00	N	5	-150
675	20220801	11450	11850	11850	11450	171610	1994033000	00	0.00	N	5	-350
676	20220729	11800	11700	11950	11600	155636	1829708550	00	0.00	N	2	150
677	20220728	11650	11900	12100	11600	213286	2527910700	00	0.00	N	5	-100
678	20220727	11750	11800	11900	11700	87710	1032650000	00	0.00	N	5	-50
679	20220726	11800	11950	12000	11700	129398	1527661000	00	0.00	N	3	0
680	20220725	11800	11850	12250	11650	509395	6100840450	00	0.00	N	2	150
681	20220722	11650	11700	11800	11500	133495	1555728250	00	0.00	N	5	-150
682	20220721	11800	11750	12000	11550	221045	2605112750	00	0.00	N	2	150
683	20220720	11650	11750	11800	11550	217963	2541402350	00	0.00	N	2	50
684	20220719	11600	11150	12400	10900	1187650	13914002200	00	0.00	N	2	500
685	20220718	11100	10650	11200	10550	184151	2005389600	00	0.00	N	2	500
686	20220715	10600	10950	10950	10500	178134	1893660650	00	0.00	N	5	-300
687	20220714	10900	11150	11250	10750	252592	2766442350	00	0.00	N	5	-400
688	20220713	11300	11250	11400	11050	155822	1748091400	00	0.00	N	2	100
689	20220712	11200	11250	11600	11050	207845	2342925850	00	0.00	N	5	-150
690	20220711	11350	11450	11450	11100	304028	3429429650	00	0.00	N	5	-200
691	20220708	11550	11400	11700	11350	273213	3139616200	00	0.00	N	2	50
692	20220707	11500	11550	11650	11150	372693	4247642600	00	0.00	N	5	-50
693	20220706	11550	12000	12000	11200	549525	6373309100	00	0.00	N	5	-500
694	20220705	12050	12050	12350	11650	861527	10316280050	00	0.00	N	3	0
695	20220704	12050	12000	12200	11500	1455292	17273707650	00	0.00	N	2	550
696	20220701	11500	12000	12150	11300	1132822	13394660650	00	0.00	N	5	-300
697	20220630	11800	11200	12400	11150	4085370	48362897350	00	0.00	N	2	700
698	20220629	11100	10700	12000	10650	2894134	32787248150	00	0.00	N	2	600
699	20220628	10500	10450	10650	10350	42864	450566350	00	0.00	N	2	100
700	20220627	10400	9930	10600	9930	60213	621773610	00	0.00	N	2	520
701	20220624	9880	9500	10000	9470	52187	509924920	00	0.00	N	2	350
702	20220623	9530	10200	10200	9470	153738	1493333870	00	0.00	N	5	-520
703	20220622	10050	10500	10650	9970	93419	948390490	00	0.00	N	5	-400
704	20220621	10450	10650	10700	10250	135358	1414523150	00	0.00	N	5	-50
705	20220620	10500	11000	11050	10250	82320	859083450	00	0.00	N	5	-500
706	20220617	11000	10400	11100	10400	60978	655985350	00	0.00	N	2	200
707	20220616	10800	11100	11300	10800	81234	899355250	00	0.00	N	5	-100
708	20220615	10900	11200	11200	10700	100357	1090415100	00	0.00	N	5	-250
709	20220614	11150	11100	11250	10800	186132	2056337750	00	0.00	N	5	-300
710	20220613	11450	11600	11750	11250	113755	1302285850	00	0.00	N	5	-550
711	20220610	12000	12000	12250	11850	98660	1180339800	00	0.00	N	5	-200
712	20220609	12200	12500	13000	12000	205818	2559780200	00	0.00	N	5	-350
713	20220608	12550	12650	12850	12450	43462	547129600	00	0.00	N	5	-50
714	20220607	12600	12750	12900	12500	35599	452176650	00	0.00	N	5	-200
715	20220603	12800	12900	12900	12650	25008	319670800	00	0.00	N	3	0
716	20220602	12800	12650	13000	12550	46805	601807050	00	0.00	N	2	100
717	20220531	12700	12850	12900	12600	37011	471234550	00	0.00	N	5	-150
718	20220530	12850	12800	12900	12600	46282	591147050	00	0.00	N	2	300
719	20220527	12550	12500	12750	12450	39250	495271850	00	0.00	N	2	100
720	20220526	12450	12200	12700	12150	85138	1063681400	00	0.00	N	2	250
721	20220525	12200	12200	12300	11900	55784	677351150	00	0.00	N	2	150
722	20220524	12050	12550	12600	12050	79023	965846600	00	0.00	N	5	-350
723	20220523	12400	12500	12600	12300	35219	436191050	00	0.00	N	5	-200
724	20220520	12600	12450	12650	12300	125422	1560842300	00	0.00	N	2	100
725	20220519	12500	12050	12600	12050	62734	777454000	00	0.00	N	3	0
726	20220518	12500	12750	12850	12350	36790	460835000	00	0.00	N	5	-200
727	20220517	12700	12250	12850	12250	97593	1230629900	00	0.00	N	2	500
728	20220516	12200	12400	12550	12100	37626	461469900	00	0.00	N	5	-150