KissMeData/323410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	22100	22350	22350	21850	280848	6213804800	00	0.00	N	5	-200
3	20250430	22300	22000	22300	21850	445304	9872558950	00	0.00	N	2	150
4	20250429	22150	22100	22350	21950	381742	8463798000	00	0.00	N	2	50
5	20250428	22100	21850	22250	21850	449766	9929239400	00	0.00	N	2	200
6	20250425	21900	21900	22000	21600	470417	10260769400	00	0.00	N	2	150
7	20250424	21750	21650	21850	21500	366622	7957370025	00	0.00	N	2	150
8	20250423	21600	21550	21600	21200	430642	9230905075	00	0.00	N	2	450
9	20250422	21150	21000	21250	20800	244945	5164058875	00	0.00	N	2	50
10	20250421	21100	21050	21200	20900	140405	2950578475	00	0.00	N	3	0
11	20250418	21100	21100	21150	20950	183913	3870451000	00	0.00	N	2	100
12	20250417	21000	21000	21150	20800	240980	5051236675	00	0.00	N	2	150
13	20250416	20850	21050	21150	20750	277336	5796270225	00	0.00	N	3	0
14	20250415	20850	20750	20950	20700	334334	6964076175	00	0.00	N	2	200
15	20250414	20650	20600	20850	20550	230056	4756407400	00	0.00	N	2	100
16	20250411	20550	20400	20600	20300	347816	7111025575	00	0.00	N	5	-150
17	20250410	20700	20600	20800	20200	721462	14834422075	00	0.00	N	2	900
18	20250409	19800	20450	20750	19800	689540	13879125675	00	0.00	N	5	-750
19	20250408	20550	21150	21300	20550	626940	13067871425	00	0.00	N	5	-400
20	20250407	20950	21150	21150	20550	637062	13288238525	00	0.00	N	5	-950
21	20250404	21900	21800	22650	21400	796053	17370038275	00	0.00	N	2	50
22	20250403	21850	21100	21950	21050	681362	14780540125	00	0.00	N	2	150
23	20250402	21700	22650	22850	21650	601428	13170625050	00	0.00	N	5	-900
24	20250401	22600	22000	23050	21950	488731	11054564125	00	0.00	N	2	550
25	20250331	22050	22350	22450	21800	561455	12361313100	00	0.00	N	5	-700
26	20250328	22750	22850	22850	22450	220551	4989321600	00	0.00	N	5	-50
27	20250327	22800	22850	23150	22800	212385	4868560000	00	0.00	N	5	-350
28	20250326	23150	23200	23300	22800	332429	7655471275	00	0.00	N	3	0
29	20250325	23150	22700	23150	22700	279887	6415263900	00	0.00	N	2	250
30	20250324	22900	22750	23050	22700	198266	4531978925	00	0.00	N	5	-50
31	20250321	22950	22800	23100	22600	580105	13250433625	00	0.00	N	5	-100
32	20250320	23050	23700	23850	22900	467485	10819613275	00	0.00	N	5	-600
33	20250319	23650	23300	23750	23300	359084	8465128425	00	0.00	N	2	350
34	20250318	23300	23900	24000	23300	464766	10967735875	00	0.00	N	5	-300
35	20250317	23600	23200	23600	23050	426778	9994584200	00	0.00	N	2	600
36	20250314	23000	23000	23250	22750	295997	6813792125	00	0.00	N	2	50
37	20250313	22950	22900	23600	22850	765265	17693246300	00	0.00	N	3	0
38	20250312	22950	22450	23100	22400	276113	6289810025	00	0.00	N	2	400
39	20250311	22550	22450	22700	22300	387227	8724933225	00	0.00	N	5	-550
40	20250310	23100	22800	23200	22650	269662	6210061900	00	0.00	N	2	50
41	20250307	23050	23100	23300	22800	390150	9001433925	00	0.00	N	5	-200
42	20250306	23250	22900	23400	22850	449539	10408641550	00	0.00	N	2	400
43	20250305	22850	22700	23125	22650	568737	13016653375	00	0.00	N	2	150
44	20250304	22700	24450	24450	22700	1047979	24363711150	00	0.00	N	5	-1950
45	20250228	24650	24850	24950	23700	1189052	28846359425	00	0.00	N	5	-400
46	20250227	25050	25000	25450	24600	964626	24032576550	02	0.00	N	5	-100
47	20250226	25150	24150	25200	24050	1527410	37945048950	00	0.00	N	2	1000
48	20250225	24150	23900	24500	23850	693512	16786038600	00	0.00	N	2	50
49	20250224	24100	23850	24100	23800	342782	8217713550	00	0.00	N	5	-50
50	20250221	24150	24050	24350	23950	505041	12190588550	00	0.00	N	2	150
51	20250220	24000	23700	24350	23650	472148	11288220750	00	0.00	N	2	50
52	20250219	23950	23900	24300	23600	643562	15483314550	00	0.00	N	3	0
53	20250218	23950	24000	24400	23550	593714	14204986650	00	0.00	N	5	-150
54	20250217	24100	23750	24150	23500	741213	17696944350	00	0.00	N	2	550
55	20250214	23550	23550	23750	23250	508041	11927415600	00	0.00	N	2	100
56	20250213	23450	23750	23800	23050	1146938	26793084050	00	0.00	N	5	-200
57	20250212	23650	23750	23750	23350	627504	14786439600	00	0.00	N	2	50
58	20250211	23600	23350	23600	23150	644916	15131997650	00	0.00	N	2	450
59	20250210	23150	23000	23500	23000	767404	17865781050	00	0.00	N	2	150
60	20250207	23000	23500	23500	22950	758648	17567884700	00	0.00	N	5	-500
61	20250206	23500	23000	23500	22750	1550054	36077404750	00	0.00	N	2	650
62	20250205	22850	21900	23150	21650	2985066	67643882400	00	0.00	N	2	1550
63	20250204	21300	21150	21750	21050	1217036	26027934800	00	0.00	N	2	150
64	20250203	21150	20700	21350	20350	1117011	23194619250	00	0.00	N	5	-50
65	20250131	21200	20850	21250	20650	741520	15632717350	00	0.00	N	2	550
66	20250124	20650	20600	20800	20550	269683	5569559800	00	0.00	N	2	100
67	20250123	20550	21100	21150	20550	520474	10823046650	00	0.00	N	5	-400
68	20250122	20950	21050	21100	20800	339712	7126002950	00	0.00	N	3	0
69	20250121	20950	20950	21200	20650	470191	9827014400	00	0.00	N	2	150
70	20250120	20800	20800	21000	20650	431368	8977715550	00	0.00	N	2	150
71	20250117	20650	21050	21100	20600	819397	17002729000	00	0.00	N	5	-500
72	20250116	21150	21350	21600	21000	623774	13234990300	00	0.00	N	2	50
73	20250115	21100	21250	21550	20950	701287	14836370800	00	0.00	N	3	0
74	20250114	21100	21250	21400	20900	538921	11369171200	00	0.00	N	3	0
75	20250113	21100	21200	21500	21000	687643	14545214400	00	0.00	N	5	-300
76	20250110	21400	21600	21750	21150	648074	13840906750	00	0.00	N	5	-250
77	20250109	21650	21500	21850	21400	571281	12368107100	00	0.00	N	3	0
78	20250108	21650	21250	22000	21250	422301	9186173000	00	0.00	N	2	250
79	20250107	21400	21750	22050	21400	545817	11829412550	00	0.00	N	5	-350
80	20250106	21750	21500	21950	21250	448975	9748922450	00	0.00	N	2	300
81	20250103	21450	20900	21900	20900	566429	12223122250	00	0.00	N	2	500
82	20250102	20950	21150	21250	20850	402178	8435480600	00	0.00	N	5	-100
83	20241230	21050	21550	21700	21050	591590	12571083500	00	0.00	N	5	-550
84	20241227	21600	21650	22050	21400	398812	8631425350	00	0.00	N	5	-200
85	20241226	21800	22250	22300	21800	322607	7068846400	00	0.00	N	5	-350
86	20241224	22150	22450	22650	22100	273805	6109876750	00	0.00	N	5	-350
87	20241223	22500	22350	22550	21750	415660	9251531650	00	0.00	N	2	400
88	20241220	22100	22400	22700	22100	616840	13742694650	00	0.00	N	5	-500
89	20241219	22600	23000	23100	22550	712244	16199025850	00	0.00	N	5	-1150
90	20241218	23750	23400	23750	23300	388582	9165803100	00	0.00	N	2	400
91	20241217	23350	23900	24100	23100	596007	13964813350	00	0.00	N	5	-700
92	20241216	24050	25050	25100	23750	955459	23070424750	00	0.00	N	5	-450
93	20241213	24500	23550	24750	23400	1320301	32144036200	00	0.00	N	2	800
94	20241212	23700	24250	24250	23300	1341360	31715564400	00	0.00	N	5	-450
95	20241211	24150	23250	24150	23150	1195907	28583192850	00	0.00	N	2	1000
96	20241210	23150	22950	23400	22850	628631	14529970100	00	0.00	N	2	450
97	20241209	22700	23150	23750	22650	1219518	28134026300	00	0.00	N	5	-950
98	20241206	23650	22650	24050	22050	2267589	52781194400	00	0.00	N	2	1100
99	20241205	22550	23600	23600	22400	1198521	27278983950	00	0.00	N	5	-1450
100	20241204	24000	23250	24950	22750	3600576	86374306300	00	0.00	N	2	550
101	20241203	23450	23600	23700	23200	845605	19795909450	00	0.00	N	2	100
102	20241202	23350	22550	23500	22500	1647647	38274525700	00	0.00	N	2	1000
103	20241129	22350	22600	22650	21650	782104	17396497950	00	0.00	N	5	-200
104	20241128	22550	22600	22600	22100	458843	10279794100	00	0.00	N	2	50
105	20241127	22500	21800	22650	21750	1017594	22727899750	00	0.00	N	2	750
106	20241126	21750	21500	21800	21500	385976	8351030450	00	0.00	N	2	50
107	20241125	21700	21500	21750	21300	680730	14720224800	00	0.00	N	2	400
108	20241122	21300	21300	21450	21150	344881	7349372900	00	0.00	N	2	200
109	20241121	21100	21250	21400	21100	364946	7753596650	00	0.00	N	5	-150
110	20241120	21250	21100	21300	21000	306508	6494618750	00	0.00	N	2	150
111	20241119	21100	20600	21350	20600	439613	9290493500	00	0.00	N	2	300
112	20241118	20800	20100	20800	20100	540728	11141993300	00	0.00	N	2	550
113	20241115	20250	20150	20450	20100	491691	9963861850	00	0.00	N	2	150
114	20241114	20100	20450	20900	20100	656546	13424745500	00	0.00	N	5	-150
115	20241113	20250	20300	20800	20200	522593	10696140850	00	0.00	N	5	-250
116	20241112	20500	20900	21200	20500	686364	14245131050	00	0.00	N	5	-550
117	20241111	21050	21800	22050	21000	670139	14282689150	00	0.00	N	5	-1050
118	20241108	22100	22450	22750	22000	394826	8814120500	00	0.00	N	5	-100
119	20241107	22200	22350	22450	21600	618968	13686682000	00	0.00	N	5	-350
120	20241106	22550	22950	23500	22300	1061296	24081823150	00	0.00	N	2	100
121	20241105	22450	22350	22600	22050	461733	10327218800	00	0.00	N	5	-100
122	20241104	22550	21800	22600	21700	599256	13404074100	00	0.00	N	2	800
123	20241101	21750	21600	21850	21450	254325	5524682250	00	0.00	N	2	100
124	20241031	21650	21950	21950	21600	425955	9251784850	00	0.00	N	5	-450
125	20241030	22100	22150	22500	21900	376915	8328322900	00	0.00	N	5	-100
126	20241029	22200	21950	22200	21750	279524	6154047900	00	0.00	N	3	0
127	20241028	22200	21650	22200	21650	426169	9381435450	00	0.00	N	2	550
128	20241025	21650	21650	21950	21400	411060	8873448100	00	0.00	N	3	0
129	20241024	21650	21700	21850	21500	230399	4991774750	00	0.00	N	5	-50
130	20241023	21700	21650	21800	21400	357273	7729278650	00	0.00	N	5	-50
131	20241022	21750	22200	22450	21450	550787	11994249250	00	0.00	N	5	-700
132	20241021	22450	22800	23200	22450	671357	15279403400	00	0.00	N	5	-200
133	20241018	22650	22600	22850	22400	525314	11895424500	00	0.00	N	2	250
134	20241017	22400	22800	22800	22400	414967	9370840100	00	0.00	N	5	-200
135	20241016	22600	22400	22750	22250	537049	12134028450	00	0.00	N	3	0
136	20241015	22600	22500	22650	22200	515506	11621937500	00	0.00	N	2	200
137	20241014	22400	22100	22500	22050	581502	12985276850	00	0.00	N	2	300
138	20241011	22100	21950	22350	21950	477589	10594338800	00	0.00	N	2	100
139	20241010	22000	21350	22350	21250	1632037	35891794400	00	0.00	N	2	700
140	20241008	21300	21150	21350	20900	416846	8834267150	00	0.00	N	3	0
141	20241007	21300	21050	21500	20900	319316	6779868300	00	0.00	N	2	50
142	20241004	21250	21150	21300	20800	545725	11520721900	00	0.00	N	2	250
143	20241002	21000	20850	21350	20700	648445	13603528950	00	0.00	N	5	-150
144	20240930	21150	22000	22300	21100	635056	13644860200	00	0.00	N	5	-500
145	20240927	21650	22400	22450	21650	479897	10524179650	00	0.00	N	5	-700
146	20240926	22350	21750	22350	21700	613371	13580870900	00	0.00	N	2	750
147	20240925	21600	22400	22600	21600	662808	14607237300	00	0.00	N	5	-500
148	20240924	22100	21650	22100	21500	622510	13628004300	00	0.00	N	2	500
149	20240923	21600	21650	21700	21250	320163	6874497800	00	0.00	N	2	100
150	20240920	21500	22100	22250	21400	707442	15352078850	00	0.00	N	5	-550
151	20240919	22050	21800	22050	21500	805533	17602682950	00	0.00	N	2	650
152	20240913	21400	21150	21400	21050	623476	13258210250	00	0.00	N	2	450
153	20240912	20950	20300	20950	20050	1153362	23927600400	00	0.00	N	2	850
154	20240911	20100	20100	20300	19870	396865	7958191160	00	0.00	N	3	0
155	20240910	20100	20300	20450	20050	452822	9139221750	00	0.00	N	5	-50
156	20240909	20150	19710	20250	19450	460914	9205024760	00	0.00	N	5	-100
157	20240906	20250	20500	20650	20150	410138	8339579150	00	0.00	N	5	-250
158	20240905	20500	20400	21000	20300	514579	10557104000	00	0.00	N	2	200
159	20240904	20300	21000	21100	20200	1148991	23518577250	00	0.00	N	5	-1200
160	20240903	21500	21600	21700	21350	358961	7720204500	00	0.00	N	3	0
161	20240902	21500	22100	22150	21150	744077	15969236950	00	0.00	N	5	-600
162	20240830	22100	22350	22600	22100	644290	14304278000	00	0.00	N	3	0
163	20240829	22100	22300	22450	21950	444942	9888376550	00	0.00	N	5	-200
164	20240828	22300	22650	22650	22050	465629	10359532900	00	0.00	N	5	-250
165	20240827	22550	22700	23100	22350	863558	19625867300	00	0.00	N	5	-100
166	20240826	22650	21900	22650	21850	1175891	26284462450	00	0.00	N	2	750
167	20240823	21900	21800	21950	21350	554829	12033471100	00	0.00	N	2	100
168	20240822	21800	21700	21900	21550	524571	11405851250	00	0.00	N	2	300
169	20240821	21500	21700	21700	21300	390385	8382340150	00	0.00	N	3	0
170	20240820	21500	21850	21950	21450	450582	9736438250	00	0.00	N	5	-150
171	20240819	21650	22050	22250	21600	439476	9606624700	00	0.00	N	5	-350
172	20240816	22000	22050	22300	21750	704267	15547993900	00	0.00	N	2	300
173	20240814	21700	21600	21800	21350	519115	11209503750	00	0.00	N	2	300
174	20240813	21400	21750	21900	21400	445863	9610215700	00	0.00	N	5	-450
175	20240812	21850	21600	22050	21550	571090	12473237100	00	0.00	N	2	300
176	20240809	21550	22050	22100	21400	777480	16820847100	00	0.00	N	5	-300
177	20240808	21850	21400	22150	20800	2020691	43624445350	00	0.00	N	2	450
178	20240807	21400	19660	21750	19510	2500498	52595603630	00	0.00	N	2	1720
179	20240806	19680	19570	20350	19400	1453951	28769220030	00	0.00	N	2	500
180	20240805	19180	21050	21050	18490	2077299	40854847400	00	0.00	N	5	-2070
181	20240802	21250	21200	21500	20750	677940	14357439600	00	0.00	N	5	-300
182	20240801	21550	21300	21750	21250	492728	10620798850	00	0.00	N	2	150
183	20240731	21400	21300	21400	21000	494491	10492722450	00	0.00	N	2	200
184	20240730	21200	21650	21750	21150	640052	13693350300	00	0.00	N	5	-650
185	20240729	21850	21200	22000	21050	911149	19799353050	00	0.00	N	2	650
186	20240726	21200	21350	21900	20950	1047324	22386734050	00	0.00	N	5	-200
187	20240725	21400	20450	22000	20250	2472575	52877186650	00	0.00	N	2	1000
188	20240724	20400	20450	20950	19970	1414547	29046579320	00	0.00	N	2	100
189	20240723	20300	21450	23550	20000	5426220	117747816900	00	0.00	N	5	-800
190	20240722	21100	21350	21550	21100	387022	8243622900	00	0.00	N	5	-300
191	20240719	21400	21150	21450	20850	384334	8140564200	00	0.00	N	5	-50
192	20240718	21450	21650	21650	21000	493495	10469565700	00	0.00	N	5	-100
193	20240717	21550	21350	21750	21250	490909	10567686650	00	0.00	N	2	300
194	20240716	21250	21550	21800	21200	463568	9914877650	00	0.00	N	5	-250
195	20240715	21500	22300	22350	21500	550884	11953271500	00	0.00	N	5	-650
196	20240712	22150	21700	22350	21650	741543	16346121850	00	0.00	N	2	450
197	20240711	21700	21700	21750	21350	644492	13928801250	00	0.00	N	2	200
198	20240710	21500	21600	21650	21350	358063	7699418200	00	0.00	N	5	-250
199	20240709	21750	21800	21950	21550	452273	9853591500	00	0.00	N	2	50
200	20240708	21700	21200	21850	21150	550978	11904591000	00	0.00	N	2	300
201	20240705	21400	21150	21700	21100	742777	15925340100	00	0.00	N	2	350
202	20240704	21050	21000	21200	20700	455718	9559032650	00	0.00	N	2	250
203	20240703	20800	20800	21350	20750	490166	10329021400	00	0.00	N	3	0
204	20240702	20800	20750	21050	20600	554391	11514888900	00	0.00	N	5	-200
205	20240701	21000	20250	21100	20150	756566	15722457250	00	0.00	N	2	700
206	20240628	20300	20350	20450	20150	744172	15072439800	00	0.00	N	2	50
207	20240627	20250	20750	20900	20050	1177800	23893765500	00	0.00	N	5	-750
208	20240626	21000	21000	21250	20900	687885	14441136750	00	0.00	N	5	-150
209	20240625	21150	21200	21300	21000	569960	12025396100	00	0.00	N	2	150
210	20240624	21000	21400	21400	21000	353125	7443133800	00	0.00	N	5	-400
211	20240621	21400	21200	21800	21050	744426	15876029950	00	0.00	N	2	250
212	20240620	21150	21050	21450	20950	512374	10891366295	00	0.00	N	2	50
213	20240619	21100	21050	21200	20800	784179	16463049250	00	0.00	N	2	150
214	20240618	20950	21350	21450	20900	558742	11763440000	00	0.00	N	5	-300
215	20240617	21250	21650	21700	21050	788489	16740728300	00	0.00	N	5	-350
216	20240614	21600	22000	22200	21600	944886	20547122150	00	0.00	N	5	-500
217	20240613	22100	22500	22800	22100	1128015	25175320700	00	0.00	N	5	-400
218	20240612	22500	22300	22550	22150	493544	11052144450	00	0.00	N	2	150
219	20240611	22350	22500	22650	22300	537785	12065443250	00	0.00	N	5	-50
220	20240610	22400	22400	22800	22250	441992	9935208500	00	0.00	N	5	-300
221	20240607	22700	22350	22950	22300	732578	16580485400	00	0.00	N	2	500
222	20240605	22200	22250	22450	22050	508062	11303431200	00	0.00	N	5	-50
223	20240604	22250	22500	22750	22150	529195	11816946000	00	0.00	N	5	-250
224	20240603	22500	22400	23050	22300	554407	12593628900	00	0.00	N	2	250
225	20240531	22250	22350	22600	22150	2478368	55294173950	00	0.00	N	2	100
226	20240530	22150	22300	22450	21850	693816	15349653000	00	0.00	N	5	-350
227	20240529	22500	22700	22700	22450	836388	18855867300	00	0.00	N	5	-400
228	20240528	22900	23100	23400	22850	497883	11433072050	00	0.00	N	5	-400
229	20240527	23300	22700	23400	22650	666095	15402025400	00	0.00	N	2	650
230	20240524	22650	22900	23000	22600	865358	19690472700	00	0.00	N	5	-550
231	20240523	23200	23000	23350	22950	622275	14433058200	00	0.00	N	5	-100
232	20240522	23300	23150	23400	22950	590366	13691234400	00	0.00	N	2	250
233	20240521	23050	23400	23500	22800	920341	21210986350	00	0.00	N	5	-450
234	20240520	23500	23750	23850	23400	612630	14453044600	00	0.00	N	3	0
235	20240517	23500	23850	24000	23500	805129	19098071550	00	0.00	N	5	-300
236	20240516	23800	24000	24300	23750	1305491	31305787850	00	0.00	N	2	100
237	20240514	23700	23850	24000	23700	781017	18569281950	00	0.00	N	5	-150
238	20240513	23850	24100	24250	23800	905299	21672710300	00	0.00	N	5	-200
239	20240510	24050	24200	24300	23950	1129104	27200886000	00	0.00	N	3	0
240	20240509	24050	25700	25750	23850	3340432	81067279700	00	0.00	N	5	-1550
241	20240508	25600	26150	26350	25350	1355350	34783263825	00	0.00	N	5	-250
242	20240507	25850	25600	26100	25350	1053703	27228131000	00	0.00	N	2	550
243	20240503	25300	25100	25450	25100	589082	14906492250	00	0.00	N	2	500
244	20240502	24800	24700	24950	24100	641419	15874414750	00	0.00	N	5	-300
245	20240430	25100	25000	25250	24850	662478	16613836350	00	0.00	N	3	0
246	20240429	25100	24850	25100	24650	618041	15418260950	00	0.00	N	2	450
247	20240426	24650	24600	24950	24500	442120	10924109500	00	0.00	N	2	250
248	20240425	24400	24350	24750	24100	464577	11370979950	00	0.00	N	5	-300
249	20240424	24700	24750	24900	24600	476435	11778461250	00	0.00	N	2	200
250	20240423	24500	24550	24750	24400	355484	8733193050	00	0.00	N	5	-200
251	20240422	24700	24300	24700	24150	490341	11996521250	00	0.00	N	2	950
252	20240419	23750	23500	23850	23250	758594	17860536800	00	0.00	N	5	-300
253	20240418	24050	23400	24200	23300	575099	13740194550	00	0.00	N	2	850
254	20240417	23200	23850	24100	23200	746824	17640339880	00	0.00	N	5	-600
255	20240416	23800	24300	24500	23700	867090	20823359450	00	0.00	N	5	-950
256	20240415	24750	24550	24800	24000	611917	14986319800	00	0.00	N	5	-100
257	20240412	24850	25750	25900	24800	1149992	28798520600	00	0.00	N	5	-1300
258	20240411	26150	25000	26150	24950	994151	25410642850	00	0.00	N	2	250
259	20240409	25900	25950	26400	25800	449045	11730359400	00	0.00	N	2	150
260	20240408	25750	25450	25900	24800	615157	15653924950	00	0.00	N	2	300
261	20240405	25450	25750	25950	25300	662472	16914392200	00	0.00	N	5	-500
262	20240404	25950	26550	26800	25850	726128	19002476000	00	0.00	N	5	-400
263	20240403	26350	26500	26800	26200	691274	18263163800	00	0.00	N	5	-200
264	20240402	26550	27050	27050	26500	1052402	28112467650	00	0.00	N	5	-850
265	20240401	27400	27850	27850	27300	530096	14584032950	00	0.00	N	5	-150
266	20240329	27550	28150	28150	27500	690017	19087749000	00	0.00	N	5	-550
267	20240328	28100	28400	28450	27950	581963	16367428550	00	0.00	N	5	-100
268	20240327	28200	28450	28950	28050	666492	18936823300	00	0.00	N	5	-650
269	20240326	28850	28150	29200	27900	1083811	31193533800	00	0.00	N	2	1050
270	20240325	27800	28100	28200	27650	560631	15630136650	00	0.00	N	5	-300
271	20240322	28100	28000	28500	27950	432870	12225873900	00	0.00	N	5	-150
272	20240321	28250	28350	28500	28000	749636	21193797650	00	0.00	N	2	350
273	20240320	27900	28150	28800	27900	863166	24407672650	00	0.00	N	2	50
274	20240319	27850	27650	28100	27300	806241	22333930800	00	0.00	N	5	-100
275	20240318	27950	28500	28550	27750	802723	22434628250	00	0.00	N	5	-450
276	20240315	28400	29200	29200	28250	996329	28457655500	00	0.00	N	5	-850
277	20240314	29250	29200	29600	28950	1307093	38241467050	00	0.00	N	2	150
278	20240313	29100	29150	29300	28750	576957	16737246500	00	0.00	N	2	200
279	20240312	28900	29150	29350	28650	484305	14055759150	00	0.00	N	3	0
280	20240311	28900	28600	29100	28350	394337	11358235750	00	0.00	N	2	150
281	20240308	28750	29100	29500	28500	706479	20503546850	00	0.00	N	2	50
282	20240307	28700	27900	28700	27850	802632	22783507450	00	0.00	N	2	1050
283	20240306	27650	27300	28150	27300	562052	15554477700	00	0.00	N	2	100
284	20240305	27550	28150	28600	27500	1025607	28600872850	00	0.00	N	5	-850
285	20240304	28400	28450	29150	28200	789277	22549450700	00	0.00	N	5	-50
286	20240229	28450	28400	28850	28100	928091	26372557396	00	0.00	N	5	-200
287	20240228	28650	29700	29900	28450	912643	26423592050	00	0.00	N	5	-900
288	20240227	29550	30350	30650	29450	705231	21071781900	00	0.00	N	5	-600
289	20240226	30150	30400	30450	29850	686199	20711016450	00	0.00	N	2	50
290	20240223	30100	29600	30350	29400	943380	28309627300	00	0.00	N	2	450
291	20240222	29650	29850	30200	29500	738712	22053987050	00	0.00	N	2	50
292	20240221	29600	29700	30100	29350	608800	18087883700	00	0.00	N	2	150
293	20240220	29450	30000	30550	29450	1039807	31100839650	00	0.00	N	5	-550
294	20240219	30000	30300	30600	29850	973489	29379037950	00	0.00	N	5	-100
295	20240216	30100	30250	30500	29750	845770	25477102950	00	0.00	N	2	300
296	20240215	29800	30350	31200	29800	2148690	65253217100	00	0.00	N	3	0
297	20240214	29800	29000	30100	28650	1138724	33610263650	00	0.00	N	2	100
298	20240213	29700	29450	30000	29450	1450726	43169943450	00	0.00	N	2	600
299	20240208	29100	28400	29750	28250	2480031	72474201150	00	0.00	N	2	700
300	20240207	28400	28000	31050	27950	6674910	197036495150	00	0.00	N	2	1100
301	20240206	27300	27500	27750	26950	811187	22091180700	00	0.00	N	5	-200
302	20240205	27500	29050	29050	27300	1604228	44522255150	00	0.00	N	5	-1800
303	20240202	29300	27250	29600	27150	2664997	76876558350	00	0.00	N	2	2450
304	20240201	26850	26800	27250	26500	1088283	29111648300	00	0.00	N	5	-450
305	20240131	27300	27350	27550	26850	558770	15187327650	00	0.00	N	5	-300
306	20240130	27600	27950	28100	27400	792684	21949760700	00	0.00	N	5	-50
307	20240129	27650	29250	29250	27600	1388508	39234497400	00	0.00	N	5	-1450
308	20240126	29100	29050	29850	28950	862657	25336686700	00	0.00	N	5	-150
309	20240125	29250	29000	29500	28400	864630	25078457550	00	0.00	N	2	50
310	20240124	29200	29400	29650	28800	766479	22367569600	00	0.00	N	5	-100
311	20240123	29300	28200	29550	28200	1763046	51377970100	00	0.00	N	2	1450
312	20240122	27850	28700	29000	27800	953313	26931102500	00	0.00	N	5	-550
313	20240119	28400	29000	29300	28400	941277	26927625450	00	0.00	N	5	-100
314	20240118	28500	29000	29000	28300	1134294	32426203900	00	0.00	N	5	-500
315	20240117	29000	30400	30450	28600	2083180	60949790400	00	0.00	N	5	-1450
316	20240116	30450	30900	31250	29750	2682974	81811185600	00	0.00	N	5	-1000
317	20240115	31450	29400	31500	28450	5505469	169663066550	00	0.00	N	2	2050
318	20240112	29400	29700	30050	28000	2887044	83859375500	00	0.00	N	5	-300
319	20240111	29700	27300	30800	27050	12102465	362126136650	00	0.00	N	2	2650
320	20240110	27050	26600	27350	26450	774088	20930624900	00	0.00	N	2	550
321	20240109	26500	26400	26850	26350	614003	16340582100	00	0.00	N	2	550
322	20240108	25950	25950	26300	25850	467742	12167052100	00	0.00	N	2	50
323	20240105	25900	26250	26550	25750	559464	14566268336	00	0.00	N	5	-300
324	20240104	26200	26800	27050	26200	763853	20255356550	00	0.00	N	5	-1000
325	20240103	27200	27550	27750	27100	830611	22682688300	00	0.00	N	5	-800
326	20240102	28000	28150	28350	27250	907014	25248741250	00	0.00	N	5	-500
327	20231228	28500	27850	28500	27550	1148062	32396438400	00	0.00	N	2	800
328	20231227	27700	27850	27850	27300	578358	15924475200	02	0.00	N	2	250
329	20231226	27450	27450	27850	27200	634265	17375590200	00	0.00	N	2	250
330	20231222	27200	27650	28100	27200	625013	17227864650	00	0.00	N	5	-300
331	20231221	27500	26900	27500	26800	576079	15645111700	00	0.00	N	2	100
332	20231220	27400	26600	27450	26500	1223701	33212112450	00	0.00	N	2	1150
333	20231219	26250	26650	26750	26200	681985	17993818950	00	0.00	N	5	-650
334	20231218	26900	27150	27200	26150	957925	25530562700	00	0.00	N	5	-200
335	20231215	27100	26950	27100	26700	1158616	31239716100	00	0.00	N	2	250
336	20231214	26850	26500	27150	26300	2481490	66417236250	00	0.00	N	2	900
337	20231213	25950	26150	26300	25750	650370	16912952750	00	0.00	N	5	-150
338	20231212	26100	26300	26500	26000	886538	23230094200	00	0.00	N	5	-150
339	20231211	26250	26150	26250	25650	775736	20165642800	00	0.00	N	2	250
340	20231208	26000	26100	26400	25850	795584	20697569350	00	0.00	N	2	150
341	20231207	25850	25450	26000	25400	543357	14001261050	00	0.00	N	2	100
342	20231206	25750	25450	26000	25350	866884	22354073500	00	0.00	N	2	500
343	20231205	25250	25300	25500	25000	620061	15649367100	00	0.00	N	5	-150
344	20231204	25400	25650	25900	25350	548069	14030574950	00	0.00	N	5	-50
345	20231201	25450	26100	26150	25450	641374	16470582150	00	0.00	N	5	-750
346	20231130	26200	26000	26200	25600	776201	20198509500	00	0.00	N	2	200
347	20231129	26000	26300	26350	25850	723505	18884991150	00	0.00	N	5	-300
348	20231128	26300	25400	26300	25100	1257268	32465507050	00	0.00	N	2	1050
349	20231127	25250	25350	25650	25100	577231	14618790600	00	0.00	N	5	-300
350	20231124	25550	25800	26100	25300	648757	16592304850	00	0.00	N	5	-450
351	20231123	26000	26050	26200	25350	1195898	30972267400	00	0.00	N	3	0
352	20231122	26000	25750	26400	25300	1599398	41381196450	00	0.00	N	3	0
353	20231121	26000	24100	26750	24050	6552880	169448698275	00	0.00	N	2	2100
354	20231120	23900	23650	24100	23300	588247	14003094650	00	0.00	N	2	200
355	20231117	23700	24200	24450	23350	581807	13777643300	00	0.00	N	5	-650
356	20231116	24350	24100	24350	23750	545498	13101910550	00	0.00	N	3	0
357	20231115	24350	23950	24400	23650	1397420	33691349900	00	0.00	N	2	900
358	20231114	23450	23450	23800	23100	776621	18159763550	00	0.00	N	2	200
359	20231113	23250	23350	23500	23050	652602	15180645100	00	0.00	N	2	300
360	20231110	22950	23600	23750	22950	969618	22505131500	00	0.00	N	5	-1100
361	20231109	24050	22650	24500	22600	2654666	63418531800	00	0.00	N	2	1050
362	20231108	23000	23800	24200	22800	2033535	47654326550	00	0.00	N	2	150
363	20231107	22850	24300	24300	22750	1962792	45489735600	00	0.00	N	5	-1750
364	20231106	24600	22450	24750	22250	4255042	100186843750	00	0.00	N	2	3500
365	20231103	21100	20700	21500	20350	1252204	26305193550	00	0.00	N	2	800
366	20231102	20300	19020	20750	19020	2313634	46351221560	00	0.00	N	2	1540
367	20231101	18760	18160	18900	18100	1372606	25549985360	00	0.00	N	2	600
368	20231031	18160	18580	18820	17970	1452739	26548613800	00	0.00	N	5	-300
369	20231030	18460	18550	18840	18200	1630760	30136226190	00	0.00	N	5	-320
370	20231027	18780	19500	19690	18110	2686366	50662189570	00	0.00	N	5	-730
371	20231026	19510	19950	20250	19510	1323705	26203979270	00	0.00	N	5	-940
372	20231025	20450	21000	21350	20350	1106423	22867893400	00	0.00	N	5	-500
373	20231024	20950	21000	21250	20050	1479091	30431892850	00	0.00	N	3	0
374	20231023	20950	21200	21600	20850	1354076	28601511100	00	0.00	N	5	-850
375	20231020	21800	22600	22650	21200	1375693	30101001000	00	0.00	N	5	-1150
376	20231019	22950	22650	23100	22450	612973	14040424000	00	0.00	N	2	50
377	20231018	22900	22900	23300	22900	318222	7316422150	00	0.00	N	5	-50
378	20231017	22950	23500	23600	22950	380051	8831237200	00	0.00	N	5	-200
379	20231016	23150	23100	23350	22900	490214	11313907200	00	0.00	N	5	-100
380	20231013	23250	23800	23800	23200	511833	12005275900	00	0.00	N	5	-900
381	20231012	24150	24200	24250	23600	624601	14961284750	00	0.00	N	2	300
382	20231011	23850	23500	24050	23450	643071	15312978100	00	0.00	N	2	450
383	20231010	23400	23900	24050	23200	693911	16294772750	00	0.00	N	2	200
384	20231006	23200	22600	23350	22600	384621	8879763850	00	0.00	N	2	500
385	20231005	22700	22850	23100	22550	521482	11879070150	00	0.00	N	2	100
386	20231004	22600	22950	23050	22500	774453	17625297700	00	0.00	N	5	-750
387	20230927	23350	22850	23500	22850	605097	14045790710	00	0.00	N	2	550
388	20230926	22800	23600	23900	22750	988887	22814456200	00	0.00	N	5	-950
389	20230925	23750	23800	23900	23500	535194	12672744900	00	0.00	N	3	0
390	20230922	23750	23700	23900	23500	589282	13993850400	00	0.00	N	5	-250
391	20230921	24000	24900	24950	24000	1264170	30697039850	00	0.00	N	5	-1100
392	20230920	25100	24850	25200	24850	537935	13473834650	00	0.00	N	2	50
393	20230919	25050	25050	25450	24750	833876	20994215950	00	0.00	N	3	0
394	20230918	25050	26000	26000	25000	1275182	32292303950	00	0.00	N	5	-1000
395	20230915	26050	24950	26750	24950	2046510	52961401650	00	0.00	N	2	1000
396	20230914	25050	24950	25050	24500	812471	20202964200	00	0.00	N	2	300
397	20230913	24750	24600	24900	24450	585767	14433019850	00	0.00	N	2	100
398	20230912	24650	24850	25150	24500	632627	15645809550	00	0.00	N	5	-50
399	20230911	24700	24950	25050	24500	686369	16936398550	00	0.00	N	5	-250
400	20230908	24950	24900	25450	24850	665751	16677364900	00	0.00	N	5	-150
401	20230907	25100	25400	25550	24950	941644	23743784375	00	0.00	N	5	-650
402	20230906	25750	25550	25850	25450	401670	10313026550	00	0.00	N	2	50
403	20230905	25700	25600	25950	25300	528494	13524337200	00	0.00	N	5	-150
404	20230904	25850	25500	26300	25450	719937	18584961950	00	0.00	N	2	250
405	20230901	25600	26050	26200	25600	666436	17272165450	00	0.00	N	5	-750
406	20230831	26350	25900	26350	25500	1192751	31033511200	00	0.00	N	2	500
407	20230830	25850	25050	25900	25050	1125488	28760544100	00	0.00	N	2	1100
408	20230829	24750	24600	24950	24600	427407	10590522250	00	0.00	N	2	150
409	20230828	24600	24450	24750	24400	602819	14809509400	00	0.00	N	2	150
410	20230825	24450	24550	24750	24300	801046	19579294950	00	0.00	N	5	-550
411	20230824	25000	25750	25900	24850	1274064	32049522365	00	0.00	N	5	-600
412	20230823	25600	25200	25750	25050	604605	15388344150	00	0.00	N	2	50
413	20230822	25550	25750	25950	25500	523016	13409140350	00	0.00	N	5	-100
414	20230821	25650	25850	26100	25500	631578	16256857700	00	0.00	N	2	50
415	20230818	25600	25600	25850	25250	836549	21399634800	00	0.00	N	5	-250
416	20230817	25850	26350	26600	25750	983124	25583083950	00	0.00	N	5	-750
417	20230816	26600	26700	27050	26400	1024907	27284598400	00	0.00	N	5	-500
418	20230814	27100	27450	27900	27000	757808	20691076300	00	0.00	N	5	-500
419	20230811	27600	27650	28050	27550	1061949	29512971650	00	0.00	N	5	-150
420	20230810	27750	27700	27800	27300	1125838	30968357500	00	0.00	N	5	-300
421	20230809	28050	27900	28500	27750	1017248	28495722200	00	0.00	N	5	-250
422	20230808	28300	28950	29550	28100	1806953	51876101100	00	0.00	N	5	-450
423	20230807	28750	28500	29200	28450	1826564	52862198950	00	0.00	N	2	50
424	20230804	28700	28250	28950	27950	1858396	53074095250	00	0.00	N	2	350
425	20230803	28350	27900	29100	27850	3990762	113735355850	00	0.00	N	2	250
426	20230802	28100	30150	30500	27750	6048523	174235580000	00	0.00	N	5	-1550
427	20230801	29650	26000	29650	25950	11636331	335503744850	00	0.00	N	2	3650
428	20230731	26000	25400	26150	25150	1006257	25899654250	00	0.00	N	2	700
429	20230728	25300	25650	25950	25250	828272	21149102050	00	0.00	N	5	-400
430	20230727	25700	23900	25700	23900	1664239	42118683700	00	0.00	N	2	1600
431	20230726	24100	23900	24300	23250	1561184	37135789100	00	0.00	N	2	50
432	20230725	24050	24650	24800	23900	1235123	29813819850	00	0.00	N	5	-750
433	20230724	24800	25650	25650	24600	1031344	25610615650	00	0.00	N	5	-900
434	20230721	25700	25200	25700	25150	573631	14616894200	00	0.00	N	2	250
435	20230720	25450	25200	26000	25200	592545	15153206000	00	0.00	N	5	-50
436	20230719	25500	25900	26100	25250	598623	15234153350	00	0.00	N	5	-100
437	20230718	25600	26000	26050	25500	614541	15812734650	00	0.00	N	5	-350
438	20230717	25950	25300	26050	25150	1082613	27976752850	00	0.00	N	2	250
439	20230714	25700	25550	26000	25450	1320095	33963522950	00	0.00	N	2	400
440	20230713	25300	24800	25650	24600	1756316	44525942500	00	0.00	N	2	750
441	20230712	24550	24100	24600	23850	984651	23971836850	00	0.00	N	2	500
442	20230711	24050	23350	24100	23300	1136518	27066472600	00	0.00	N	2	900
443	20230710	23150	22700	23300	22500	965777	22261605600	00	0.00	N	2	300
444	20230707	22850	23000	23050	22500	1037389	23593852950	00	0.00	N	5	-200
445	20230706	23050	23100	23650	22600	1215918	28168321000	00	0.00	N	5	-200
446	20230705	23250	23750	24000	23150	802032	18778689950	00	0.00	N	5	-500
447	20230704	23750	24400	24450	23700	846382	20221243950	00	0.00	N	5	-750
448	20230703	24500	23850	24650	23850	846281	20686449850	00	0.00	N	2	750
449	20230630	23750	24000	24000	23500	477461	11361118050	00	0.00	N	3	0
450	20230629	23750	24050	24250	23700	491742	11750747450	00	0.00	N	5	-400
451	20230628	24150	24300	24350	23950	470167	11337905000	00	0.00	N	3	0
452	20230627	24150	23800	24200	23700	702479	16851819550	00	0.00	N	2	300
453	20230626	23850	23550	24100	23500	515380	12312011950	00	0.00	N	2	200
454	20230623	23650	24300	24300	23500	1195624	28392248700	00	0.00	N	5	-800
455	20230622	24450	24300	24700	24200	578333	14131858250	00	0.00	N	5	-50
456	20230621	24500	24900	25300	24300	1204996	29650133550	00	0.00	N	5	-450
457	20230620	24950	25150	25300	24900	691185	17338397750	00	0.00	N	5	-200
458	20230619	25150	25850	26000	24950	1112228	28024746950	00	0.00	N	5	-700
459	20230616	25850	25700	26200	25500	3013691	77926848950	00	0.00	N	2	450
460	20230615	25400	26100	26450	25350	1145512	29408713800	00	0.00	N	5	-800
461	20230614	26200	26600	26600	26000	800120	20917706050	00	0.00	N	5	-400
462	20230613	26600	26850	26900	26450	955094	25492952700	00	0.00	N	5	-300
463	20230612	26900	25950	27000	25900	1811666	48211358868	00	0.00	N	2	1050
464	20230609	25850	26100	26300	25700	1074264	27863018300	00	0.00	N	5	-150
465	20230608	26000	26850	26850	25700	1597929	41637473600	00	0.00	N	5	-900
466	20230607	26900	26950	27200	26700	923542	24890521000	00	0.00	N	5	-50
467	20230605	26950	26800	27200	26700	1562561	42136654600	00	0.00	N	2	400
468	20230602	26550	26400	26600	26200	1194424	31599223500	00	0.00	N	2	300
469	20230601	26250	26150	26450	26000	1007379	26389931100	00	0.00	N	2	50
470	20230531	26200	25850	26600	25800	3434951	90014667700	00	0.00	N	2	250
471	20230530	25950	25500	25950	24800	1383900	35396119775	00	0.00	N	2	950
472	20230526	25000	25150	25400	24700	837619	21030683350	00	0.00	N	5	-300
473	20230525	25300	25200	25550	25050	703093	17781777700	00	0.00	N	5	-150
474	20230524	25450	26000	26150	25250	1123431	28674237400	00	0.00	N	5	-750
475	20230523	26200	25700	26300	25650	1297230	33751711700	00	0.00	N	2	400
476	20230522	25800	25300	25950	25300	1448807	37228596350	00	0.00	N	2	600
477	20230519	25200	25000	25250	24750	1042558	26103830300	00	0.00	N	2	250
478	20230518	24950	25000	25300	24600	747529	18590872300	00	0.00	N	2	100
479	20230517	24850	25000	25350	24700	740521	18557565000	00	0.00	N	5	-300
480	20230516	25150	24450	25400	24450	1527116	38504714050	00	0.00	N	2	500
481	20230515	24650	24300	24900	24100	839407	20636166200	00	0.00	N	2	200
482	20230512	24450	25050	25150	24300	1039130	25640503830	00	0.00	N	5	-550
483	20230511	25000	25150	25350	24800	1351610	33883340700	00	0.00	N	3	0
484	20230510	25000	24750	25150	24250	1940432	48193985700	00	0.00	N	2	250
485	20230509	24750	24300	24850	24150	1285537	31637223900	00	0.00	N	2	350
486	20230508	24400	23850	24850	23800	2582338	63262563050	00	0.00	N	2	850
487	20230504	23550	24000	24100	22800	3084116	72466966150	00	0.00	N	5	-550
488	20230503	24100	23650	25150	23600	8238190	200141702550	00	0.00	N	2	1550
489	20230502	22550	22000	22600	22000	676863	15158833950	00	0.00	N	2	550
490	20230428	22000	22200	22500	21950	1043073	23094116950	00	0.00	N	5	-50
491	20230427	22050	22100	22200	21600	1173282	25660729050	00	0.00	N	5	-150
492	20230426	22200	22100	22600	22050	788978	17576139600	00	0.00	N	5	-200
493	20230425	22400	22850	23000	22250	908765	20498903400	00	0.00	N	5	-500
494	20230424	22900	23200	23200	22750	624039	14343164300	00	0.00	N	5	-350
495	20230421	23250	23150	23550	23000	751113	17454595800	00	0.00	N	5	-150
496	20230420	23400	23250	23600	23100	753462	17632936250	00	0.00	N	3	0
497	20230419	23400	23750	23850	23350	772764	18221391750	00	0.00	N	5	-350
498	20230418	23750	23850	24000	23500	1147004	27206221350	00	0.00	N	5	-50
499	20230417	23800	23600	23900	23250	1431260	33851260850	00	0.00	N	2	50
500	20230414	23750	22600	24200	22600	3559327	83364000050	00	0.00	N	2	1300
501	20230413	22450	22100	22450	22000	1597077	35546634750	00	0.00	N	2	350
502	20230412	22100	22400	22550	22050	1788024	39721775600	00	0.00	N	5	-250
503	20230411	22350	22950	22950	22300	2059931	46262374700	00	0.00	N	5	-600
504	20230410	22950	23500	23550	22900	1848861	42716357550	00	0.00	N	5	-650
505	20230407	23600	23400	23800	23100	981812	23139499550	00	0.00	N	2	300
506	20230406	23300	24100	24150	23300	1757879	41450632600	00	0.00	N	5	-950
507	20230405	24250	24150	24350	24050	662542	16057924100	00	0.00	N	2	50
508	20230404	24200	24100	24250	23850	967757	23290607900	00	0.00	N	2	200
509	20230403	24000	24150	24450	23900	1174184	28277058650	00	0.00	N	5	-150
510	20230331	24150	24050	24250	23850	1032187	24873263400	00	0.00	N	2	200
511	20230330	23950	24250	24250	23850	1074138	25813829650	00	0.00	N	5	-150
512	20230329	24100	24650	24700	24000	1147386	27765158500	00	0.00	N	5	-550
513	20230328	24650	24200	24650	24100	1411520	34407271850	00	0.00	N	2	700
514	20230327	23950	24800	24800	23500	1826186	43705153300	00	0.00	N	5	-850
515	20230324	24800	24800	25150	24650	837199	20774196600	00	0.00	N	5	-400
516	20230323	25200	24750	25450	24450	1223199	30469321100	00	0.00	N	2	200
517	20230322	25000	24900	25000	24550	808060	20062355250	00	0.00	N	2	500
518	20230321	24500	24950	25000	24350	751555	18453584850	00	0.00	N	5	-300
519	20230320	24800	24600	24950	24400	763901	18930288600	00	0.00	N	2	100
520	20230317	24700	24400	24900	24300	1334199	32840262750	00	0.00	N	2	550
521	20230316	24150	24100	24150	23600	1308474	31370245150	00	0.00	N	5	-200
522	20230315	24350	24800	25100	24350	1265438	31123770050	00	0.00	N	2	50
523	20230314	24300	24050	24700	24000	1609331	39156989450	00	0.00	N	5	-100
524	20230313	24400	23700	24650	23500	2459187	59354349400	00	0.00	N	2	450
525	20230310	23950	24050	24200	23500	2601759	61957659550	00	0.00	N	5	-750
526	20230309	24700	25150	25200	24650	1873659	46526058150	00	0.00	N	5	-300
527	20230308	25000	25700	25700	25000	2020022	50982796950	00	0.00	N	5	-1200
528	20230307	26200	26700	26700	26000	999182	26196606600	00	0.00	N	5	-400
529	20230306	26600	26500	26800	26200	1783482	47369897650	00	0.00	N	2	300
530	20230303	26300	26200	26500	25800	987135	25781374500	00	0.00	N	2	250
531	20230302	26050	26450	26600	26050	1363282	35806911950	00	0.00	N	5	-600
532	20230228	26650	25350	26800	25350	3175120	83733209500	00	0.00	N	2	1200
533	20230227	25450	25050	25450	24900	826499	20861195750	00	0.00	N	2	200
534	20230224	25250	25450	25650	25050	1281843	32367959550	00	0.00	N	5	-300
535	20230223	25550	25550	25800	25400	1090063	27865592600	00	0.00	N	2	50
536	20230222	25500	25250	25700	25200	1204244	30625374850	00	0.00	N	5	-350
537	20230221	25850	26250	26350	25700	1113724	28908559950	00	0.00	N	5	-350
538	20230220	26200	25300	26350	24900	1865030	48258451800	00	0.00	N	2	900
539	20230217	25300	24950	25700	24100	1926428	48415435200	00	0.00	N	5	-200
540	20230216	25500	24950	25800	24850	2397713	60694409400	00	0.00	N	2	900
541	20230215	24600	26100	26250	24200	4523964	112684464050	00	0.00	N	5	-1500
542	20230214	26100	26300	26600	26100	1342928	35434873750	00	0.00	N	2	200
543	20230213	25900	26600	26600	25850	1965789	51204342050	00	0.00	N	5	-750
544	20230210	26650	27250	27250	26550	2730921	72998407900	00	0.00	N	5	-750
545	20230209	27400	28400	28400	27050	4069345	111497925400	00	0.00	N	5	-800
546	20230208	28200	29450	30150	28200	4043086	117582078600	00	0.00	N	5	-500
547	20230207	28700	28250	28750	28050	1312232	37366160700	00	0.00	N	2	500
548	20230206	28200	28850	28850	28050	1166927	33033853750	00	0.00	N	5	-650
549	20230203	28850	28250	28950	28200	2148959	61611111900	00	0.00	N	2	750
550	20230202	28100	28350	28550	28050	1381642	39038864200	00	0.00	N	2	350
551	20230201	27750	27500	27850	27400	951018	26261360050	00	0.00	N	2	650
552	20230131	27100	27850	28350	27050	1755874	48343860700	00	0.00	N	5	-750
553	20230130	27850	29050	29400	27850	1764449	50335268650	00	0.00	N	5	-1050
554	20230127	28900	28800	29100	28500	1824468	52617061150	00	0.00	N	2	350
555	20230126	28550	28300	28650	27800	1323662	37475589850	00	0.00	N	2	400
556	20230125	28150	28300	28600	28050	1428727	40422784000	00	0.00	N	2	350
557	20230120	27800	27250	27950	27200	1294811	35860632000	00	0.00	N	2	600
558	20230119	27200	27050	27450	26850	1803219	48925354550	00	0.00	N	5	-350
559	20230118	27550	28350	28400	27500	1690052	47062085100	00	0.00	N	5	-900
560	20230117	28450	29650	29700	28400	2376726	68920798800	00	0.00	N	5	-1000
561	20230116	29450	28350	29700	28050	4304796	125851898200	00	0.00	N	2	1300
562	20230113	28150	28000	28850	27850	3448219	97697875950	00	0.00	N	2	550
563	20230112	27600	28100	28300	27150	1995420	55063276050	00	0.00	N	5	-200
564	20230111	27800	28700	28800	27500	2315273	64718088400	00	0.00	N	5	-550
565	20230110	28350	28450	28750	28050	1828228	51973579500	00	0.00	N	5	-150
566	20230109	28500	28050	28750	27950	3225903	91811029150	00	0.00	N	2	1300
567	20230106	27200	27100	27500	26250	2002445	54460473650	00	0.00	N	5	-100
568	20230105	27300	25850	27400	25800	4962544	133790714500	00	0.00	N	2	1900
569	20230104	25400	23850	25400	23750	1904935	47048637600	00	0.00	N	2	1300
570	20230103	24100	23950	24350	23150	1989456	47431935250	00	0.00	N	5	-50
571	20230102	24150	24450	24600	24000	971436	23548648800	00	0.00	N	5	-150
572	20221229	24300	24850	25400	23950	1906638	46672888750	00	0.00	N	5	-750
573	20221228	25050	25500	25650	24900	1716525	43093405700	02	0.00	N	5	-750
574	20221227	25800	25100	25850	25100	1518799	38706797600	00	0.00	N	2	700
575	20221226	25100	25300	25400	24650	1510762	37777790950	00	0.00	N	3	0
576	20221223	25100	26000	26200	25050	2382779	60933773000	00	0.00	N	5	-1250
577	20221222	26350	26700	26800	26200	131020656	3452440819000	00	0.00	N	2	50
578	20221221	26300	26250	26400	25600	1395898	36367783900	00	0.00	N	2	400
579	20221220	25900	25800	26350	25600	1732074	44968990700	00	0.00	N	3	0
580	20221219	25900	25600	26650	25550	1859512	48533894700	00	0.00	N	5	-100
581	20221216	26000	25250	26700	25100	3220011	83712363800	00	0.00	N	5	-50
582	20221215	26050	28300	28500	25800	5868570	158011446600	00	0.00	N	5	-2650
583	20221214	28700	29500	29500	28400	3122812	89820462500	00	0.00	N	5	-300
584	20221213	29000	28500	29050	28250	4514967	129357972400	00	0.00	N	2	1000
585	20221212	28000	28000	28650	27400	2818746	79048284450	00	0.00	N	5	-100
586	20221209	28100	27800	28150	27400	3539550	98764659650	00	0.00	N	2	650
587	20221208	27450	26950	27650	26700	2774536	75387238800	00	0.00	N	2	650
588	20221207	26800	27350	27550	26600	2459232	66231692550	00	0.00	N	5	-850
589	20221206	27650	26950	28100	26600	4010849	110702436250	00	0.00	N	2	250
590	20221205	27400	26550	27950	26500	6193979	169347707650	00	0.00	N	2	1150
591	20221202	26250	26700	27450	26150	3444549	91845441200	00	0.00	N	5	-250
592	20221201	26500	26250	28150	26200	8803813	237519515050	00	0.00	N	2	1450
593	20221130	25050	24800	25050	24450	3987073	98978312800	00	0.00	N	3	0
594	20221129	25050	24750	25350	24400	2282850	56968072950	00	0.00	N	2	50
595	20221128	25000	26400	26400	24700	2891018	73413520700	00	0.00	N	5	-1400
596	20221125	26400	25550	26750	25050	3857123	100983293150	00	0.00	N	2	600
597	20221124	25800	25150	26150	25150	2999955	76974965250	00	0.00	N	2	800
598	20221123	25000	25900	26750	24850	5018825	129020654400	00	0.00	N	3	0
599	20221122	25000	26600	26650	24900	5517295	140892140000	00	0.00	N	5	-1850
600	20221121	26850	27400	28350	26700	3689255	100719468950	00	0.00	N	5	-850
601	20221118	27700	28300	28500	26950	4459794	123748379200	00	0.00	N	5	-550
602	20221117	28250	27900	28800	27550	3864461	109184526650	00	0.00	N	5	-50
603	20221116	28300	29300	29400	28200	7234826	208602199500	00	0.00	N	5	-400
604	20221115	28700	28350	29050	27650	7731617	219064523250	00	0.00	N	2	800
605	20221114	27900	28050	30250	27600	18426232	532231754350	00	0.00	N	2	300
606	20221111	27600	25250	29400	25050	32689166	897645424100	00	0.00	N	2	4650
607	20221110	22950	22550	23600	22300	4964575	113706402000	00	0.00	N	5	-250
608	20221109	23200	22000	23650	21950	10376460	239212488750	00	0.00	N	2	1550
609	20221108	21650	20700	21950	20650	5516901	118173671950	00	0.00	N	2	1150
610	20221107	20500	21150	21150	20300	3558867	73388430100	00	0.00	N	5	-450
611	20221104	20950	19900	21800	19900	11576493	244951731300	00	0.00	N	2	1100
612	20221103	19850	19600	20400	18800	8661506	170388507750	00	0.00	N	5	-400
613	20221102	20250	17650	20500	17650	25181000	492490906900	00	0.00	N	2	2950
614	20221101	17300	17000	17650	16850	2557884	44337850050	00	0.00	N	2	200
615	20221031	17100	16150	17100	16100	3901609	64983401500	00	0.00	N	2	1250
616	20221028	15850	16150	16300	15800	3015918	48287605050	00	0.00	N	5	-400
617	20221027	16250	16050	16450	16000	1914446	31101112000	00	0.00	N	2	300
618	20221026	15950	16400	16550	15900	2635020	42454125200	00	0.00	N	5	-400
619	20221025	16350	16700	16950	16300	1950396	32245084950	00	0.00	N	5	-400
620	20221024	16750	17200	17450	16600	2174318	36941308900	00	0.00	N	3	0
621	20221021	16750	16700	17150	16500	1838153	30909939500	00	0.00	N	5	-100
622	20221020	16850	17450	17650	16550	3722302	63120226550	00	0.00	N	5	-550
623	20221019	17400	17350	18200	17350	3804967	67600106950	00	0.00	N	2	200
624	20221018	17200	17000	17500	16900	3062046	52559608600	00	0.00	N	2	600
625	20221017	16600	16550	16700	15950	6227448	101865111800	00	0.00	N	5	-900
626	20221014	17500	17250	17950	17100	5452407	95512803350	00	0.00	N	2	950
627	20221013	16550	17350	17500	16500	4515245	75762904800	00	0.00	N	5	-1200
628	20221012	17750	17700	17800	17050	3511517	61127646250	00	0.00	N	5	-50
629	20221011	17800	18100	18550	17650	3147167	56788808300	00	0.00	N	5	-550
630	20221007	18350	19800	19900	18350	6342105	119295326000	00	0.00	N	5	-1900
631	20221006	20250	20300	20650	20100	1281487	26102972300	00	0.00	N	2	250
632	20221005	20000	20650	21600	19900	3706917	76719846500	00	0.00	N	5	-350
633	20221004	20350	20400	20800	20250	2381731	48764423100	00	0.00	N	2	300
634	20220930	20050	20500	20550	19650	3572107	71807493650	00	0.00	N	5	-550
635	20220929	20600	22050	22250	20450	3270904	69713180200	00	0.00	N	5	-1300
636	20220928	21900	21250	22350	21250	3269289	70890695100	00	0.00	N	2	400
637	20220927	21500	21750	22000	20950	3172907	67709205150	00	0.00	N	5	-300
638	20220926	21800	22850	22950	21800	3982222	88273057500	00	0.00	N	5	-1650
639	20220923	23450	23950	24050	23300	1661681	39152672550	00	0.00	N	5	-600
640	20220922	24050	24550	24700	23850	1861186	44839680400	00	0.00	N	5	-1000
641	20220921	25050	25000	25250	24300	1450014	36027148350	00	0.00	N	5	-200
642	20220920	25250	25300	25700	25050	1131063	28623136950	00	0.00	N	2	250
643	20220919	25000	25250	25350	24900	1138066	28483889800	00	0.00	N	5	-250
644	20220916	25250	25500	25500	24800	1964019	49256073200	00	0.00	N	5	-350
645	20220915	25600	26300	26500	25600	1120056	29132149750	00	0.00	N	5	-650
646	20220914	26250	25850	26350	25400	2203749	57044424950	00	0.00	N	5	-550
647	20220913	26800	25500	26950	25500	3069085	81029384150	00	0.00	N	2	1800
648	20220908	25000	25150	25350	24850	1695455	42470791500	00	0.00	N	2	150
649	20220907	24850	25400	25450	24800	1562561	38986865900	00	0.00	N	5	-750
650	20220906	25600	25600	25850	25300	1131133	28889984050	00	0.00	N	3	0
651	20220905	25600	25600	26100	25400	1578530	40436195250	00	0.00	N	5	-250
652	20220902	25850	26400	26600	25700	1734680	45284099150	00	0.00	N	5	-250
653	20220901	26100	27100	27150	26000	3236747	85460639100	00	0.00	N	5	-1200
654	20220831	27300	27100	27400	26950	1599488	43477937800	00	0.00	N	3	0
655	20220830	27300	27100	27450	27100	1262354	34426091950	00	0.00	N	2	350
656	20220829	26950	27200	27350	26900	2467445	66689235150	00	0.00	N	5	-1150
657	20220826	28100	28400	28600	28050	1271311	35945437500	00	0.00	N	5	-200
658	20220825	28300	28400	28600	28200	1713316	48643274550	00	0.00	N	3	0
659	20220824	28300	28000	28400	27550	2411714	67661152500	00	0.00	N	2	500
660	20220823	27800	27550	28300	27500	2421829	67608845250	00	0.00	N	5	-250
661	20220822	28050	28650	28800	27900	3505072	99156136000	00	0.00	N	5	-600
662	20220819	28650	29500	30100	27150	29537452	845368039486	00	0.00	N	5	-2550
663	20220818	31200	32000	32300	31100	1501362	47265058000	00	0.00	N	5	-1200
664	20220817	32400	32850	33100	32400	674516	21970289550	00	0.00	N	3	0
665	20220816	32400	33300	33300	32300	1088816	35608430850	00	0.00	N	5	-550
666	20220812	32950	32800	33500	32750	965590	31884592050	00	0.00	N	5	-200
667	20220811	33150	32150	33200	32050	2097603	68430740350	00	0.00	N	2	1600
668	20220810	31550	32950	33000	31500	1726192	55160872650	00	0.00	N	5	-1650
669	20220809	33200	31750	33350	31750	1703261	56099273500	00	0.00	N	2	1200
670	20220808	32000	32200	32500	31500	1008583	32306837200	00	0.00	N	5	-300
671	20220805	32300	33000	33000	31950	1537284	49862980600	00	0.00	N	5	-600
672	20220804	32900	31650	33400	31150	4508880	146853750350	00	0.00	N	2	1500
673	20220803	31400	30650	31400	30500	1910282	59323830100	00	0.00	N	2	1050
674	20220802	30350	30750	30850	30300	703411	21448192900	00	0.00	N	5	-450
675	20220801	30800	31000	31350	30800	710808	21999042250	00	0.00	N	5	-100
676	20220729	30900	30100	31650	30100	2320623	71956669700	00	0.00	N	2	850
677	20220728	30050	30300	30800	29900	1236983	37492745650	00	0.00	N	2	150
678	20220727	29900	30000	30050	29800	2156271	63981441050	00	0.00	N	5	-150
679	20220726	30050	30400	30500	30000	775675	23379273900	00	0.00	N	5	-400
680	20220725	30450	30700	30750	30100	1024850	31088024250	00	0.00	N	5	-450
681	20220722	30900	31300	31450	30600	905350	28012430700	00	0.00	N	5	-400
682	20220721	31300	30850	31550	30650	843077	26251511250	00	0.00	N	2	450
683	20220720	30850	31200	31450	30750	830978	25853619250	00	0.00	N	2	250
684	20220719	30600	30550	30600	30300	530432	16153950150	00	0.00	N	3	0
685	20220718	30600	30350	30900	30100	959544	29329605650	00	0.00	N	2	700
686	20220715	29900	30950	31000	29750	1227196	36897854750	00	0.00	N	5	-1000
687	20220714	30900	31000	31650	30300	1255512	38816727050	00	0.00	N	5	-700
688	20220713	31600	30350	31600	30150	1340853	41606819150	00	0.00	N	2	1600
689	20220712	30000	31000	31000	29750	1307531	39343078600	00	0.00	N	5	-1200
690	20220711	31200	31350	31650	31100	537764	16844598650	00	0.00	N	5	-100
691	20220708	31300	31950	32000	31200	845872	26661223200	00	0.00	N	5	-450
692	20220707	31750	31750	31950	31300	780061	24691977290	00	0.00	N	2	450
693	20220706	31300	30250	31800	29850	2551934	79574732500	00	0.00	N	2	700
694	20220705	30600	29550	30750	29500	1600485	48467847850	00	0.00	N	2	1150
695	20220704	29450	29050	29800	28750	1640600	48002695100	00	0.00	N	2	500
696	20220701	28950	30400	30500	28600	2655063	77975701300	00	0.00	N	5	-1300
697	20220630	30250	31000	31200	30100	2230180	68168671650	00	0.00	N	5	-850
698	20220629	31100	32550	32800	30650	4292024	134011391550	00	0.00	N	5	-2650
699	20220628	33750	34700	34850	33600	1395917	47413377900	00	0.00	N	5	-800
700	20220627	34550	35000	35150	34000	1250644	43334229600	00	0.00	N	5	-250
701	20220624	34800	33750	35100	33700	1340546	46323894350	00	0.00	N	2	1050
702	20220623	33750	34050	34600	32950	1841487	62456967950	00	0.00	N	5	-250
703	20220622	34000	36200	36450	34000	1864627	64341612400	00	0.00	N	5	-2100
704	20220621	36100	36400	36400	35650	1054363	38103952300	00	0.00	N	2	500
705	20220620	35600	36300	36350	35050	1304530	46227647250	00	0.00	N	5	-550
706	20220617	36150	35700	36150	35400	2210132	79295281780	00	0.00	N	5	-300
707	20220616	36450	36450	37700	36200	1921845	71094947615	00	0.00	N	2	650
708	20220615	35800	35150	36050	35000	1589703	56583313250	00	0.00	N	2	450
709	20220614	35350	35050	35750	34600	2443473	85999432100	00	0.00	N	5	-650
710	20220613	36000	38300	38350	36000	3679924	134562365000	00	0.00	N	5	-3150
711	20220610	39150	40700	40750	39100	3297078	130666045200	00	0.00	N	5	-1900
712	20220609	41050	40200	42300	39950	6994591	288406311350	00	0.00	N	2	650
713	20220608	40400	41500	41500	39600	2070212	83246884150	00	0.00	N	5	-1100
714	20220607	41500	41100	41900	40700	1678530	69516590500	00	0.00	N	2	350
715	20220603	41150	40300	41300	40150	1406396	57323393450	00	0.00	N	2	1300
716	20220602	39850	40300	40500	39800	1117195	44683307900	00	0.00	N	5	-800
717	20220531	40650	41500	41500	40000	3768851	153327348150	00	0.00	N	5	-650
718	20220530	41300	41500	41750	40800	914296	37786041850	00	0.00	N	2	50
719	20220527	41250	41100	41400	40450	1016331	41748016300	00	0.00	N	2	600
720	20220526	40650	40150	41400	40050	1303023	53271524050	00	0.00	N	2	500
721	20220525	40150	39950	41150	39750	1736547	70346526300	00	0.00	N	2	750
722	20220524	39400	40050	40200	39400	661541	26414957300	00	0.00	N	5	-600
723	20220523	40000	40200	40500	39850	647955	26019864050	00	0.00	N	2	50
724	20220520	39950	38650	40100	38650	851181	33753619800	00	0.00	N	2	1300
725	20220519	38650	38400	38750	38000	1023492	39178293950	00	0.00	N	5	-750
726	20220518	39400	40150	40300	39300	726873	28882825300	00	0.00	N	5	-600
727	20220517	40000	38450	40250	38450	1152307	45842177350	00	0.00	N	2	1150
728	20220516	38850	38500	39750	38450	1189121	46439972350	00	0.00	N	2	400