KissMeData/054450/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	12790	13220	13220	12700	57311	740872420	00	0.00	N	5	-500
3	20250415	13290	13520	13540	13180	55243	736655935	00	0.00	N	2	360
4	20250414	12930	12600	12950	12550	62915	805471620	00	0.00	N	2	560
5	20250411	12370	11610	12370	11610	58593	703983350	00	0.00	N	2	490
6	20250410	11880	11950	12000	11620	55867	658668510	00	0.00	N	2	780
7	20250409	11100	11010	11530	10960	61425	687738190	00	0.00	N	5	-310
8	20250408	11410	11650	11900	11410	54013	629878115	00	0.00	N	5	-30
9	20250407	11440	12330	12900	10720	276662	3152725990	00	0.00	N	5	-1510
10	20250404	12950	12410	13230	12300	62070	791280945	00	0.00	N	2	60
11	20250403	12890	12850	13180	12800	79370	1024571640	00	0.00	N	5	-490
12	20250402	13380	13620	14050	13270	38846	520008570	00	0.00	N	5	-230
13	20250401	13610	13360	13670	13360	40993	555199735	00	0.00	N	2	250
14	20250331	13360	13640	13900	13300	64330	865409230	00	0.00	N	5	-770
15	20250328	14130	14750	14810	14130	74719	1069619965	00	0.00	N	5	-690
16	20250327	14820	14980	15280	14740	63303	946701545	00	0.00	N	5	-320
17	20250326	15140	15000	15230	14530	86442	1295179800	00	0.00	N	2	170
18	20250325	14970	15460	15470	14860	134289	2018687880	00	0.00	N	5	-300
19	20250324	15270	14840	15450	14740	107284	1625672220	00	0.00	N	2	220
20	20250321	15050	14800	15420	14580	127773	1925134985	00	0.00	N	2	280
21	20250320	14770	15050	15120	14660	86936	1286343190	00	0.00	N	5	-200
22	20250319	14970	14700	15090	14700	72438	1082396025	00	0.00	N	2	100
23	20250318	14870	15500	15500	14750	87813	1314369660	00	0.00	N	5	-260
24	20250317	15130	15250	15380	15060	78603	1192761480	00	0.00	N	2	30
25	20250314	15100	14530	15130	14450	102275	1528673675	00	0.00	N	2	570
26	20250313	14530	14710	14710	14250	78535	1134302445	00	0.00	N	2	100
27	20250312	14430	14150	14590	14150	88709	1278005860	00	0.00	N	2	280
28	20250311	14150	14000	14280	13880	71813	1011337005	00	0.00	N	5	-300
29	20250310	14450	14670	14980	14280	100590	1458003140	00	0.00	N	5	-220
30	20250307	14670	14520	14940	14520	53150	783626440	00	0.00	N	5	-50
31	20250306	14720	14980	15050	14530	60354	888064605	00	0.00	N	5	-100
32	20250305	14820	14900	15170	14420	125727	1840165180	00	0.00	N	2	30
33	20250304	14790	14550	14800	14040	63481	926107685	00	0.00	N	5	-200
34	20250228	14990	15080	15180	14810	98621	1473772800	00	0.00	N	5	-390
35	20250227	15380	16090	16270	15190	119041	1850247210	00	0.00	N	5	-710
36	20250226	16090	15650	16210	15650	58661	934450630	00	0.00	N	2	130
37	20250225	15960	16120	16200	15800	68065	1090127490	00	0.00	N	5	-250
38	20250224	16210	16500	16760	16180	160047	2615844230	00	0.00	N	5	-570
39	20250221	16780	16700	16820	16560	75016	1253557210	00	0.00	N	2	60
40	20250220	16720	17350	17430	16660	195391	3305704430	00	0.00	N	5	-630
41	20250219	17350	17620	17750	17300	266250	4657557800	00	0.00	N	5	-330
42	20250218	17680	17340	19700	16450	2271661	42319127020	00	0.00	N	2	460
43	20250217	17220	17640	17640	17210	152527	2646964880	00	0.00	N	2	90
44	20250214	17130	17260	17710	16930	430081	7469005630	00	0.00	N	2	460
45	20250213	16670	16650	16990	16450	151351	2535741390	00	0.00	N	2	40
46	20250212	16630	17020	17110	16590	125743	2104076450	00	0.00	N	5	-310
47	20250211	16940	17400	17990	16900	509982	8905815670	00	0.00	N	5	-280
48	20250210	17220	16800	17290	16550	394024	6712598580	00	0.00	N	2	430
49	20250207	16790	15960	17300	15530	726200	12097585270	00	0.00	N	2	940
50	20250206	15850	15770	15850	15380	130147	2031965210	00	0.00	N	2	90
51	20250205	15760	15530	15920	15460	93602	1467020070	00	0.00	N	2	270
52	20250204	15490	14540	16150	14520	431252	6711859740	00	0.00	N	2	1050
53	20250203	14440	15300	15380	14230	263891	3837396180	00	0.00	N	5	-1290
54	20250131	15730	15820	16500	15730	189821	3044074540	00	0.00	N	5	-350
55	20250124	16080	16210	16300	16020	94313	1520420900	00	0.00	N	5	-70
56	20250123	16150	16740	16740	16150	136174	2233795500	00	0.00	N	5	-490
57	20250122	16640	16150	16800	15690	366090	6051018480	00	0.00	N	2	730
58	20250121	15910	16220	16300	15540	177224	2813125140	00	0.00	N	5	-270
59	20250120	16180	16100	16400	15980	197986	3203113260	00	0.00	N	2	150
60	20250117	16030	16320	16390	15780	293985	4730471570	00	0.00	N	5	-150
61	20250116	16180	16240	16500	15970	299136	4843810930	00	0.00	N	2	130
62	20250115	16050	15730	17650	15720	2408022	40424553670	00	0.00	N	2	470
63	20250114	15580	15320	16070	14890	542701	8445501350	00	0.00	N	2	380
64	20250113	15200	15400	15570	14900	456783	6941741760	00	0.00	N	5	-220
65	20250110	15420	14000	15950	13950	2283371	34997440910	00	0.00	N	2	1480
66	20250109	13940	14220	14220	13800	73808	1028487940	00	0.00	N	5	-130
67	20250108	14070	13860	14330	13850	166869	2348594120	00	0.00	N	2	210
68	20250107	13860	14500	14550	13850	139366	1967740530	00	0.00	N	5	-450
69	20250106	14310	14320	14510	14260	175087	2512065210	00	0.00	N	5	-10
70	20250103	14320	13940	14500	13600	412015	5814265540	00	0.00	N	2	490
71	20250102	13830	12730	13920	12730	276305	3749668910	00	0.00	N	2	1130
72	20241230	12700	12300	12750	12150	88326	1102283750	00	0.00	N	2	110
73	20241227	12590	12800	13710	12510	358913	4697509200	02	0.00	N	5	-110
74	20241226	12700	12860	13100	12510	87079	1111695260	00	0.00	N	5	-160
75	20241224	12860	13410	13490	12790	116726	1524223870	00	0.00	N	5	-510
76	20241223	13370	13010	13900	13010	186368	2508631080	00	0.00	N	2	410
77	20241220	12960	13850	14030	12910	182588	2446566680	00	0.00	N	5	-680
78	20241219	13640	13380	14480	13220	411234	5769714850	00	0.00	N	5	-160
79	20241218	13800	12720	13950	12380	448207	6021149430	00	0.00	N	2	1090
80	20241217	12710	12490	12750	12300	152726	1920911650	00	0.00	N	2	400
81	20241216	12310	12000	12380	12000	136088	1669268760	00	0.00	N	2	500
82	20241213	11810	11560	12070	11470	133032	1570454540	00	0.00	N	2	350
83	20241212	11460	11560	11620	11210	54337	620299570	00	0.00	N	2	80
84	20241211	11380	10430	11400	10430	121935	1338446670	00	0.00	N	2	810
85	20241210	10570	9920	10620	9920	90524	935866640	00	0.00	N	2	600
86	20241209	9970	10650	10650	9900	136572	1378723900	00	0.00	N	5	-760
87	20241206	10730	11010	11080	10200	117120	1241056040	00	0.00	N	5	-220
88	20241205	10950	11340	11440	10950	61139	685499640	00	0.00	N	5	-380
89	20241204	11330	11050	11550	10900	104642	1176509630	00	0.00	N	5	-250
90	20241203	11580	10910	11600	10910	86098	979673240	00	0.00	N	2	580
91	20241202	11000	11350	11500	11000	56619	630897150	00	0.00	N	5	-340
92	20241129	11340	11690	11690	11320	47034	537965360	00	0.00	N	5	-320
93	20241128	11660	11640	11850	11640	38936	456098260	00	0.00	N	5	-90
94	20241127	11750	12120	12120	11610	70560	830142930	00	0.00	N	5	-370
95	20241126	12120	12150	12160	11630	47431	569727260	00	0.00	N	5	-30
96	20241125	12150	11760	12200	11760	68430	823751010	00	0.00	N	2	340
97	20241122	11810	11850	12130	11750	42779	510084730	00	0.00	N	5	-40
98	20241121	11850	11700	12040	11600	67085	791983390	00	0.00	N	2	40
99	20241120	11810	11970	12090	11720	50255	599962060	00	0.00	N	3	0
100	20241119	11810	12040	12370	11720	131558	1588312080	00	0.00	N	5	-230
101	20241118	12040	10940	12440	10940	299611	3552223900	00	0.00	N	2	990
102	20241115	11050	10560	11110	10560	104921	1144471960	00	0.00	N	2	410
103	20241114	10640	11310	11450	10600	199549	2188305920	00	0.00	N	5	-870
104	20241113	11510	11320	11740	11320	92142	1060756730	00	0.00	N	5	-60
105	20241112	11570	11830	12030	11400	143605	1674356960	00	0.00	N	5	-340
106	20241111	11910	12800	12820	11880	155426	1875127770	00	0.00	N	5	-800
107	20241108	12710	13100	13300	12650	107426	1394688300	00	0.00	N	5	-290
108	20241107	13000	12560	13000	12220	82915	1035904340	00	0.00	N	2	440
109	20241106	12560	12870	13170	12460	100666	1291151170	00	0.00	N	5	-300
110	20241105	12860	12760	13000	12530	80108	1026203610	00	0.00	N	2	90
111	20241104	12770	12600	12920	12470	63300	804741490	00	0.00	N	2	140
112	20241101	12630	12520	12730	12470	56333	706673810	00	0.00	N	5	-210
113	20241031	12840	12420	13050	12280	73435	939387220	00	0.00	N	2	310
114	20241030	12530	12700	12830	12500	43517	552113190	00	0.00	N	5	-180
115	20241029	12710	12820	12820	12090	95132	1176183090	00	0.00	N	5	-30
116	20241028	12740	12620	12840	12620	45139	575389600	00	0.00	N	2	60
117	20241025	12680	12850	13260	12480	73678	939078340	00	0.00	N	5	-130
118	20241024	12810	12840	12880	12540	47155	597261390	00	0.00	N	5	-110
119	20241023	12920	12710	13070	12160	42245	541011930	00	0.00	N	2	200
120	20241022	12720	13040	13160	12710	53538	688094250	00	0.00	N	5	-450
121	20241021	13170	12990	13500	12660	72565	956160660	00	0.00	N	2	310
122	20241018	12860	13370	13410	12840	86363	1120050920	00	0.00	N	5	-550
123	20241017	13410	13470	13600	13240	61168	817780820	00	0.00	N	5	-60
124	20241016	13470	13630	13650	13400	54708	739859640	00	0.00	N	5	-350
125	20241015	13820	14050	14210	13780	61113	849451350	00	0.00	N	5	-150
126	20241014	13970	13760	13990	13750	53400	740610180	00	0.00	N	2	150
127	20241011	13820	13810	14150	13700	62245	869408420	00	0.00	N	2	10
128	20241010	13810	14320	14390	13800	79227	1111908450	00	0.00	N	5	-450
129	20241008	14260	14580	14640	14220	76733	1101159730	00	0.00	N	5	-460
130	20241007	14720	14210	14860	14210	153315	2243610900	00	0.00	N	2	510
131	20241004	14210	13690	14380	13690	110678	1570558960	00	0.00	N	2	390
132	20241002	13820	13680	14070	13650	73693	1019359120	00	0.00	N	5	-250
133	20240930	14070	14320	14390	13970	71613	1008147300	00	0.00	N	5	-250
134	20240927	14320	14500	14700	14250	114383	1649080820	00	0.00	N	5	-30
135	20240926	14350	14230	14350	14000	123859	1756461750	00	0.00	N	2	590
136	20240925	13760	13710	14110	13690	131424	1823163180	00	0.00	N	2	120
137	20240924	13640	13520	13640	13430	80152	1085893620	00	0.00	N	2	290
138	20240923	13350	13000	13390	12940	69992	927467340	00	0.00	N	2	310
139	20240920	13040	12770	13380	12770	129966	1706422460	00	0.00	N	2	390
140	20240919	12650	12920	12980	12350	61389	771714030	00	0.00	N	5	-180
141	20240913	12830	13160	13160	12730	45986	589224700	00	0.00	N	5	-170
142	20240912	13000	12550	13110	12520	83653	1082205110	00	0.00	N	2	720
143	20240911	12280	12250	12630	12220	73685	911093370	00	0.00	N	5	-220
144	20240910	12500	12730	13000	12450	73513	923625240	00	0.00	N	5	-290
145	20240909	12790	12380	12830	12150	96763	1205924420	00	0.00	N	2	120
146	20240906	12670	12990	13780	12650	201005	2629228520	00	0.00	N	5	-370
147	20240905	13040	13310	13450	12870	106155	1391237190	00	0.00	N	5	-160
148	20240904	13200	13130	13590	13130	125747	1672025370	00	0.00	N	5	-810
149	20240903	14010	14270	14540	14010	65022	928438770	00	0.00	N	5	-300
150	20240902	14310	14620	14700	14280	49029	704038900	00	0.00	N	5	-310
151	20240830	14620	14560	14790	14440	56288	819564550	00	0.00	N	2	70
152	20240829	14550	14770	15040	14410	105339	1539913490	00	0.00	N	5	-220
153	20240828	14770	14610	14930	14360	81681	1196175710	00	0.00	N	2	120
154	20240827	14650	14480	14710	14400	39355	572522130	00	0.00	N	2	50
155	20240826	14600	14910	14990	14560	48789	718344110	00	0.00	N	5	-310
156	20240823	14910	14720	14990	14720	31850	474165020	00	0.00	N	5	-80
157	20240822	14990	15330	15330	14720	52737	790830660	00	0.00	N	5	-190
158	20240821	15180	15460	15460	15000	50138	760288920	00	0.00	N	5	-320
159	20240820	15500	14820	15560	14820	108238	1663483410	00	0.00	N	2	720
160	20240819	14780	15000	15200	14760	65696	979989770	00	0.00	N	5	-320
161	20240816	15100	15330	15400	14900	78285	1183048170	00	0.00	N	2	100
162	20240814	15000	14620	15030	14620	74722	1110856960	00	0.00	N	2	610
163	20240813	14390	14600	14680	14160	73192	1048342130	00	0.00	N	5	-170
164	20240812	14560	14060	14660	14060	84822	1228003350	00	0.00	N	2	320
165	20240809	14240	13850	14420	13850	179157	2523689010	00	0.00	N	2	290
166	20240808	13950	13990	14220	13700	121216	1684210270	00	0.00	N	5	-280
167	20240807	14230	13620	14430	13620	170931	2402048220	00	0.00	N	2	170
168	20240806	14060	13250	14230	13230	285921	3958758180	00	0.00	N	2	860
169	20240805	13200	15310	15500	12500	529306	7478759410	00	0.00	N	5	-2770
170	20240802	15970	16750	17000	15970	166848	2725663970	00	0.00	N	5	-1320
171	20240801	17290	17590	17780	17230	66911	1168613430	00	0.00	N	5	-50
172	20240731	17340	16710	17390	16710	106599	1815400120	00	0.00	N	2	240
173	20240730	17100	17600	17680	17100	91603	1579891630	00	0.00	N	5	-590
174	20240729	17690	17590	17880	17280	78673	1383501670	00	0.00	N	3	0
175	20240726	17690	17850	17910	17480	118757	2102617030	00	0.00	N	2	130
176	20240725	17560	17590	17990	17520	113386	1998917400	00	0.00	N	5	-610
177	20240724	18170	17650	18450	17650	89848	1633534280	00	0.00	N	2	120
178	20240723	18050	18290	18450	17920	102520	1857100590	00	0.00	N	5	-190
179	20240722	18240	18500	18630	18050	117649	2143462890	00	0.00	N	5	-370
180	20240719	18610	18750	18950	18210	182738	3389100330	00	0.00	N	5	-450
181	20240718	19060	19460	19560	18900	170560	3248775200	00	0.00	N	5	-660
182	20240717	19720	20150	20250	19650	178964	3547365260	00	0.00	N	5	-480
183	20240716	20200	20250	20350	20100	73491	1482556100	00	0.00	N	5	-200
184	20240715	20400	20200	20500	20150	66502	1349622850	00	0.00	N	2	150
185	20240712	20250	20800	20800	20200	113710	2319442000	00	0.00	N	5	-650
186	20240711	20900	21150	21400	20800	120429	2540393700	00	0.00	N	5	-250
187	20240710	21150	21450	21450	20950	83315	1756316900	00	0.00	N	5	-300
188	20240709	21450	21900	21900	21350	157527	3399234500	00	0.00	N	5	-450
189	20240708	21900	20950	21900	20850	211248	4553989250	00	0.00	N	2	900
190	20240705	21000	20800	21450	20250	180725	3807969000	00	0.00	N	2	250
191	20240704	20750	20200	20950	20200	124505	2570045700	00	0.00	N	2	700
192	20240703	20050	20600	20800	19990	117650	2380495560	00	0.00	N	5	-500
193	20240702	20550	21250	21400	20450	85397	1769791150	00	0.00	N	5	-700
194	20240701	21250	20900	21300	20700	123690	2606120500	00	0.00	N	2	650
195	20240628	20600	20500	20750	20100	125198	2562502250	00	0.00	N	2	350
196	20240627	20250	20200	20850	20050	96268	1945616000	00	0.00	N	2	50
197	20240626	20200	20400	20500	20000	81081	1637315900	00	0.00	N	5	-50
198	20240625	20250	19800	20450	19800	101065	2034120320	00	0.00	N	3	0
199	20240624	20250	20750	20750	20150	158404	3216699700	00	0.00	N	5	-750
200	20240621	21000	21500	21700	21000	152337	3240212750	00	0.00	N	5	-850
201	20240620	21850	21900	22200	21650	153254	3356862950	00	0.00	N	5	-100
202	20240619	21950	22450	22700	21600	496036	10989315250	00	0.00	N	2	900
203	20240618	21050	21300	21550	21000	295531	6560123500	00	0.00	N	5	-50
204	20240617	21100	21250	21450	20850	81384	1723193450	00	0.00	N	5	-150
205	20240614	21250	21950	22000	21050	184545	3929627700	00	0.00	N	5	-700
206	20240613	21950	21750	22100	21700	109242	2394890650	00	0.00	N	2	350
207	20240612	21600	21450	21700	21400	84018	1808779200	00	0.00	N	2	150
208	20240611	21450	21750	21950	21400	132012	2849996400	00	0.00	N	5	-350
209	20240610	21800	21900	22000	21600	75521	1643971850	00	0.00	N	5	-100
210	20240607	21900	21700	22450	21700	114698	2526488850	00	0.00	N	2	250
211	20240605	21650	21750	22150	21500	103411	2247961100	00	0.00	N	2	100
212	20240604	21550	22350	22350	21550	94154	2058115350	00	0.00	N	5	-600
213	20240603	22150	22050	22300	21700	83891	1851559100	00	0.00	N	2	150
214	20240531	22000	22400	22500	21900	76449	1688890600	00	0.00	N	5	-400
215	20240530	22400	22500	22750	22050	109629	2453548500	00	0.00	N	5	-400
216	20240529	22800	23150	23500	22800	213479	4949969250	00	0.00	N	5	-250
217	20240528	23050	22600	23150	22400	237207	5412682800	00	0.00	N	2	700
218	20240527	22350	21900	22400	21600	148202	3247278000	00	0.00	N	2	450
219	20240524	21900	22400	22550	21700	161025	3554838950	00	0.00	N	5	-750
220	20240523	22650	22650	23000	22100	134389	3036717150	00	0.00	N	2	200
221	20240522	22450	22800	22950	22350	80066	1804481500	00	0.00	N	5	-350
222	20240521	22800	22350	22950	22300	142070	3214264950	00	0.00	N	2	450
223	20240520	22350	22550	22700	22200	168079	3764427100	00	0.00	N	5	-350
224	20240517	22700	23400	23400	22500	202659	4630223100	00	0.00	N	5	-700
225	20240516	23400	23400	23650	23300	145180	3410152500	00	0.00	N	2	300
226	20240514	23100	22900	23350	22850	133650	3084912700	00	0.00	N	2	50
227	20240513	23050	23600	23750	22950	251296	5849928000	00	0.00	N	5	-850
228	20240510	23900	24250	24600	23800	371580	8961281700	00	0.00	N	5	-1150
229	20240509	25050	25800	25900	25000	209152	5241168600	00	0.00	N	5	-800
230	20240508	25850	25850	26500	25750	143143	3721589450	00	0.00	N	5	-100
231	20240507	25950	26300	26650	25850	203648	5354468400	00	0.00	N	2	150
232	20240503	25800	26200	26550	25750	177773	4650262850	00	0.00	N	5	-350
233	20240502	26150	25650	26400	25500	153802	3995293500	00	0.00	N	2	150
234	20240430	26000	27000	27500	25900	561690	14974453750	00	0.00	N	2	400
235	20240429	25600	25700	26100	25550	141202	3637971250	00	0.00	N	2	400
236	20240426	25200	25400	25800	25150	100282	2547719850	00	0.00	N	2	150
237	20240425	25050	25400	25950	25050	134326	3419561650	00	0.00	N	5	-450
238	20240424	25500	25150	25700	25050	156008	3977329650	00	0.00	N	2	950
239	20240423	24550	25150	25500	24450	136416	3411360850	00	0.00	N	5	-450
240	20240422	25000	24100	25000	24100	137899	3370695400	00	0.00	N	2	600
241	20240419	24400	25350	25500	23750	214775	5244306300	00	0.00	N	5	-1200
242	20240418	25600	24500	25600	24450	152265	3837183200	00	0.00	N	2	1000
243	20240417	24600	24850	25150	24550	175397	4358470300	00	0.00	N	5	-200
244	20240416	24800	25900	26100	24650	331204	8359295050	00	0.00	N	5	-800
245	20240415	25600	25850	25950	25100	269606	6850602150	00	0.00	N	5	-750
246	20240412	26350	26700	27000	26350	162764	4325107700	00	0.00	N	3	0
247	20240411	26350	26100	26550	25900	128467	3373822100	00	0.00	N	5	-400
248	20240409	26750	26650	28300	26550	313074	8495924300	00	0.00	N	2	200
249	20240408	26550	27250	27700	26500	244957	6608986200	00	0.00	N	5	-150
250	20240405	26700	27200	27650	26600	252588	6809914550	00	0.00	N	5	-1050
251	20240404	27750	27400	27800	27000	223657	6144745050	00	0.00	N	2	800
252	20240403	26950	27500	27700	26600	329462	8888216850	00	0.00	N	5	-850
253	20240402	27800	28500	28550	27800	302736	8491124500	00	0.00	N	5	-600
254	20240401	28400	28450	28800	28300	192797	5496465000	00	0.00	N	2	100
255	20240329	28300	29250	29250	28250	332949	9533135500	00	0.00	N	5	-650
256	20240328	28950	28750	29200	28250	417331	12004776550	00	0.00	N	2	250
257	20240327	28700	28200	28800	27850	312590	8868601600	00	0.00	N	2	500
258	20240326	28200	28200	28600	28100	229987	6509314050	00	0.00	N	5	-100
259	20240325	28300	28850	29000	28300	265686	7577693100	00	0.00	N	5	-300
260	20240322	28600	29300	29350	28600	494617	14238284550	00	0.00	N	5	-850
261	20240321	29450	29900	30100	29000	793031	23394409450	00	0.00	N	3	0
262	20240320	29450	32200	32400	29100	3949795	121752796050	00	0.00	N	2	1100
263	20240319	28350	28550	28650	27500	711053	20820876200	00	0.00	N	5	-450
264	20240318	28800	28600	28850	28350	205091	5870101300	00	0.00	N	2	200
265	20240315	28600	28500	29400	28500	349361	10066902500	00	0.00	N	5	-300
266	20240314	28900	29550	29700	28700	424632	12301445050	00	0.00	N	5	-1050
267	20240313	29950	31200	31450	29400	813135	24691712150	00	0.00	N	5	-1050
268	20240312	31000	29150	31350	28700	1055196	31879223950	00	0.00	N	2	2400
269	20240311	28600	29250	29350	28400	526680	15148540200	00	0.00	N	5	-1200
270	20240308	29800	29300	31250	29150	1302454	39323808700	00	0.00	N	2	1300
271	20240307	28500	29500	29850	28500	434308	12656190150	00	0.00	N	5	-650
272	20240306	29150	28700	29450	28600	254523	7406771700	00	0.00	N	2	150
273	20240305	29000	30150	30150	28950	351222	10270827350	00	0.00	N	5	-600
274	20240304	29600	29100	29750	28950	441258	12965708600	00	0.00	N	2	1150
275	20240229	28450	28350	28950	28200	290742	8299829000	00	0.00	N	5	-150
276	20240228	28600	28800	29350	28350	414587	11945251900	00	0.00	N	5	-450
277	20240227	29050	29450	29750	28750	346258	10087696250	00	0.00	N	5	-400
278	20240226	29450	30150	30850	29450	400445	11992325950	00	0.00	N	5	-700
279	20240223	30150	32050	32150	30150	862273	26796417950	00	0.00	N	5	-1350
280	20240222	31500	30800	31800	29850	1348811	41688808100	00	0.00	N	2	1700
281	20240221	29800	29500	30750	29400	851631	25600706100	00	0.00	N	5	-200
282	20240220	30000	30200	31100	29850	1089044	33207006750	00	0.00	N	5	-550
283	20240219	30550	30900	31850	30500	1187132	36837216250	00	0.00	N	5	-1050
284	20240216	31600	34300	38550	31450	10559661	372004458850	00	0.00	N	2	400
285	20240215	31200	31600	32700	30250	1322162	41461579350	00	0.00	N	2	950
286	20240214	30250	28600	30800	28550	551609	16566852300	00	0.00	N	2	850
287	20240213	29400	28850	29550	28550	773028	22479602100	00	0.00	N	2	1700
288	20240208	27700	26550	27850	26500	543827	14920808350	00	0.00	N	2	1550
289	20240207	26150	26600	26600	25900	244542	6401191350	00	0.00	N	5	-600
290	20240206	26750	26150	26850	25450	344741	9071405300	00	0.00	N	2	650
291	20240205	26100	26800	27100	26100	242517	6414583850	00	0.00	N	5	-600
292	20240202	26700	26950	27450	26600	344855	9302255850	00	0.00	N	2	200
293	20240201	26500	26500	26800	26000	394881	10398445000	00	0.00	N	5	-50
294	20240131	26550	27400	27800	26500	330005	8891868600	00	0.00	N	5	-1150
295	20240130	27700	28350	28650	27100	420979	11649996900	00	0.00	N	5	-450
296	20240129	28150	29250	29400	28000	546357	15592871200	00	0.00	N	5	-1500
297	20240126	29650	29750	30200	29100	278950	8283560850	00	0.00	N	5	-350
298	20240125	30000	30300	31100	29800	588028	17966659000	00	0.00	N	5	-250
299	20240124	30250	30900	30950	29800	292554	8813897000	00	0.00	N	5	-750
300	20240123	31000	31350	31350	29950	418734	12859287950	00	0.00	N	5	-350
301	20240122	31350	30850	31450	30150	662868	20434397750	00	0.00	N	2	1400
302	20240119	29950	30100	30350	29650	389395	11682809500	00	0.00	N	2	700
303	20240118	29250	28650	29450	28450	289219	8369173850	00	0.00	N	2	600
304	20240117	28650	30350	30350	28650	393042	11430572250	00	0.00	N	5	-850
305	20240116	29500	29850	30150	28800	351288	10353128400	00	0.00	N	5	-300
306	20240115	29800	29350	30550	29350	334044	10012136950	00	0.00	N	2	350
307	20240112	29450	30150	30650	29300	324247	9674726900	00	0.00	N	5	-550
308	20240111	30000	29950	30550	29700	313644	9447257650	00	0.00	N	5	-150
309	20240110	30150	30650	31200	29900	393862	11990741600	00	0.00	N	5	-300
310	20240109	30450	31800	32500	30300	887213	27834360950	00	0.00	N	5	-550
311	20240108	31000	31150	31350	30700	399764	12390857400	00	0.00	N	2	100
312	20240105	30900	31750	31750	30150	1072025	32913634250	00	0.00	N	5	-1450
313	20240104	32350	32550	34250	32050	1062768	35269923400	00	0.00	N	5	-650
314	20240103	33000	32800	33250	31950	755882	24628324700	00	0.00	N	5	-850
315	20240102	33850	33400	34000	32750	971650	32493971750	00	0.00	N	2	550
316	20231228	33300	34900	35100	33200	1552480	52481341400	00	0.00	N	5	-1850
317	20231227	35150	31600	35650	31550	4142797	141709831600	02	0.00	N	2	3950
318	20231226	31200	32150	32500	30200	707260	22045851700	00	0.00	N	5	-100
319	20231222	31300	31100	32950	30700	2262837	72113737750	00	0.00	N	2	800
320	20231221	30500	29400	30650	29050	526060	15756843000	00	0.00	N	2	700
321	20231220	29800	30150	30200	29300	401445	11915981450	00	0.00	N	5	-50
322	20231219	29850	29800	30800	29350	653186	19646503500	00	0.00	N	2	350
323	20231218	29500	28650	29950	28650	604726	17775934050	00	0.00	N	2	1200
324	20231215	28300	29750	29850	27900	825056	23573503500	00	0.00	N	5	-1100
325	20231214	29400	29900	30100	29100	529906	15673619200	00	0.00	N	2	150
326	20231213	29250	30050	30600	29200	625721	18585338200	00	0.00	N	5	-100
327	20231212	29350	30300	30850	29150	925634	27838397850	00	0.00	N	5	-250
328	20231211	29600	29150	30650	28750	1022192	30558779950	00	0.00	N	2	850
329	20231208	28750	28550	29350	28400	699333	20187353800	00	0.00	N	2	1000
330	20231207	27750	28100	28800	27750	456760	12831405900	00	0.00	N	5	-900
331	20231206	28650	29100	29200	27950	629962	18014967250	00	0.00	N	5	-150
332	20231205	28800	29350	30700	28450	814135	23860086800	00	0.00	N	5	-1000
333	20231204	29800	30750	30900	29550	637946	19167644800	00	0.00	N	5	-950
334	20231201	30750	30350	31850	30250	1024230	32003514400	00	0.00	N	5	-250
335	20231130	31000	31100	31800	30000	1015251	31284434150	00	0.00	N	5	-550
336	20231129	31550	30600	33400	30200	3213327	102900766450	00	0.00	N	2	400
337	20231128	31150	30950	34300	29550	6093488	193824832700	00	0.00	N	2	1350
338	20231127	29800	28500	30150	28150	2484746	72670370600	00	0.00	N	2	1850
339	20231124	27950	26600	28300	26450	999096	27765155550	00	0.00	N	2	1350
340	20231123	26600	27600	27650	26200	817526	22004823950	00	0.00	N	5	-1150
341	20231122	27750	27500	28050	27100	769436	21230150100	00	0.00	N	5	-50
342	20231121	27800	26850	28750	26750	2348865	65919999500	00	0.00	N	2	1450
343	20231120	26350	26650	26650	25500	468371	12258380550	00	0.00	N	2	150
344	20231117	26200	25650	26400	25550	617706	16080185650	00	0.00	N	2	450
345	20231116	25750	25000	25950	24850	884557	22605401600	00	0.00	N	2	1050
346	20231115	24700	24400	25050	23900	835607	20494687500	00	0.00	N	2	950
347	20231114	23750	22900	23850	22900	374594	8814424650	00	0.00	N	2	1200
348	20231113	22550	24050	24450	22550	604783	14250800450	00	0.00	N	5	-1050
349	20231110	23600	24000	24600	23300	1002818	23952402100	00	0.00	N	2	450
350	20231109	23150	23250	23600	23000	333113	7785649750	00	0.00	N	5	-250
351	20231108	23400	23900	24050	23100	454525	10737794750	00	0.00	N	2	150
352	20231107	23250	23000	23850	22650	562724	13095447700	00	0.00	N	2	300
353	20231106	22950	22850	23150	22100	419173	9560974850	00	0.00	N	2	700
354	20231103	22250	22500	22550	21800	329796	7306663550	00	0.00	N	2	300
355	20231102	21950	21300	21950	21200	414499	8953939000	00	0.00	N	2	1550
356	20231101	20400	20800	21100	20250	300683	6206473650	00	0.00	N	2	100
357	20231031	20300	21800	22200	20100	561863	11710300950	00	0.00	N	5	-1500
358	20231030	21800	21150	22000	20750	384524	8242603200	00	0.00	N	2	550
359	20231027	21250	22250	22250	21000	437091	9378741050	00	0.00	N	5	-550
360	20231026	21800	22000	22350	21650	462684	10158704550	00	0.00	N	5	-1350
361	20231025	23150	23700	24300	23050	540527	12769669000	00	0.00	N	5	-400
362	20231024	23550	22250	23950	21700	546636	12432138550	00	0.00	N	2	1700
363	20231023	21850	22300	22850	21800	330778	7361420700	00	0.00	N	5	-700
364	20231020	22550	23100	23350	22200	601832	13664820000	00	0.00	N	5	-950
365	20231019	23500	24550	24700	23350	540504	12907590250	00	0.00	N	5	-1750
366	20231018	25250	25150	25850	24750	481581	12185477450	00	0.00	N	5	-250
367	20231017	25500	24800	25650	24750	923330	23347148750	00	0.00	N	2	1550
368	20231016	23950	24600	24650	23400	583630	13981040750	00	0.00	N	5	-1350
369	20231013	25300	25150	25700	24850	488097	12321683450	00	0.00	N	5	-150
370	20231012	25450	25600	26100	24850	681078	17246529000	00	0.00	N	2	450
371	20231011	25000	23800	25500	23800	808932	20034696700	00	0.00	N	2	1750
372	20231010	23250	24250	24400	23100	437036	10393317300	00	0.00	N	5	-800
373	20231006	24050	22800	24150	22800	519135	12307946100	00	0.00	N	2	1200
374	20231005	22850	23300	24200	22600	934420	21993359900	00	0.00	N	2	300
375	20231004	22550	22850	24200	22400	851006	19812357600	00	0.00	N	5	-550
376	20230927	23100	24300	24900	22700	1766237	41779207600	00	0.00	N	5	-50
377	20230926	23150	23850	23850	22850	567945	13510162000	00	0.00	N	5	-100
378	20230925	23250	23250	24050	23250	304429	7174683700	00	0.00	N	5	-200
379	20230922	23450	22800	23850	22750	487047	11429334100	00	0.00	N	3	0
380	20230921	23450	24350	24600	23450	619180	14757926150	00	0.00	N	5	-1450
381	20230920	24900	24850	25100	24200	645272	15917350050	00	0.00	N	2	150
382	20230919	24750	26200	26350	24600	769902	19358474500	00	0.00	N	5	-1000
383	20230918	25750	26050	26800	25550	806664	21065706000	00	0.00	N	5	-300
384	20230915	26050	28000	28100	26000	1348668	36083102050	00	0.00	N	5	-1500
385	20230914	27550	25950	29000	25650	4331253	120161773150	00	0.00	N	2	1600
386	20230913	25950	29550	33700	25550	12484502	379436601050	00	0.00	N	5	-2050
387	20230912	28000	29450	32100	27100	4867504	144963591950	00	0.00	N	5	-200
388	20230911	28200	26050	28200	25600	1365185	37111345000	00	0.00	N	2	2100
389	20230908	26100	26650	26650	25100	1109859	28757551200	00	0.00	N	5	-950
390	20230907	27050	26350	28000	25900	2766688	74418876450	00	0.00	N	2	1200
391	20230906	25850	25700	26750	25300	1604577	41823568450	00	0.00	N	2	50
392	20230905	25800	23400	27350	22950	6221614	158420633950	00	0.00	N	2	1900
393	20230904	23900	22900	25300	22100	2129686	50742149850	00	0.00	N	2	1400
394	20230901	22500	22150	23750	21700	1710473	39007132250	00	0.00	N	2	200
395	20230831	22300	22000	22350	21450	662879	14506473200	00	0.00	N	2	450
396	20230830	21850	20850	21900	20800	1159877	24984168700	00	0.00	N	2	1250
397	20230829	20600	21000	21000	20450	267345	5520575550	00	0.00	N	5	-250
398	20230828	20850	20850	20900	20200	397547	8191499700	00	0.00	N	2	450
399	20230825	20400	19980	20700	19950	344110	7014945320	00	0.00	N	2	50
400	20230824	20350	20950	21000	20300	512712	10559151550	00	0.00	N	2	150
401	20230823	20200	19880	20650	19750	516408	10440196780	00	0.00	N	2	550
402	20230822	19650	19510	19980	19200	472153	9265085360	00	0.00	N	2	620
403	20230821	19030	19190	19380	18960	314204	6022589660	00	0.00	N	2	160
404	20230818	18870	18680	19380	18480	412102	7810356870	00	0.00	N	5	-170
405	20230817	19040	19100	19290	18400	571615	10751077900	00	0.00	N	5	-450
406	20230816	19490	18820	19960	18800	576937	11220971350	00	0.00	N	2	440
407	20230814	19050	19890	20050	19050	501506	9773076740	00	0.00	N	5	-1100
408	20230811	20150	19100	20950	19100	2424272	48869164370	00	0.00	N	2	2140
409	20230810	18010	18200	18470	17800	351424	6394527830	00	0.00	N	5	-600
410	20230809	18610	18250	18640	18180	214740	3963541060	00	0.00	N	2	370
411	20230808	18240	18680	18840	18150	284399	5239305450	00	0.00	N	5	-410
412	20230807	18650	18500	18990	18450	247931	4622274350	00	0.00	N	5	-190
413	20230804	18840	18960	19500	18700	333419	6338092040	00	0.00	N	2	60
414	20230803	18780	19660	19870	18600	642924	12251711350	00	0.00	N	5	-1120
415	20230802	19900	20700	21200	19780	644499	13104345280	00	0.00	N	5	-950
416	20230801	20850	20950	21000	20050	671361	13797676000	00	0.00	N	5	-350
417	20230731	21200	20550	21400	20050	569158	11817209300	00	0.00	N	2	1000
418	20230728	20200	20400	20500	19900	468697	9460252810	00	0.00	N	2	350
419	20230727	19850	19600	20300	19550	701125	13926314760	00	0.00	N	2	80
420	20230726	19770	21200	21400	19510	1136688	22954752270	00	0.00	N	5	-1280
421	20230725	21050	21650	22000	20850	708251	15139400700	00	0.00	N	5	-450
422	20230724	21500	22400	22450	20650	1113019	23773942350	00	0.00	N	5	-700
423	20230721	22200	22450	23050	21900	1063061	23801268650	00	0.00	N	5	-1000
424	20230720	23200	22200	23700	21900	2046409	47115511800	00	0.00	N	2	350
425	20230719	22850	23000	25000	21550	11246803	263779992900	00	0.00	N	2	2150
426	20230718	20700	20300	22050	20200	2785650	58801800700	00	0.00	N	2	780
427	20230717	19920	19590	20350	19250	443635	8864971310	00	0.00	N	2	280
428	20230714	19640	20950	20950	19560	872270	17571338560	00	0.00	N	5	-710
429	20230713	20350	19760	20500	19510	873279	17547523320	00	0.00	N	2	1100
430	20230712	19250	19200	19530	19100	286893	5534259790	00	0.00	N	2	200
431	20230711	19050	18690	19290	18690	292030	5537773990	00	0.00	N	2	460
432	20230710	18590	20000	20050	18590	735434	13900809750	00	0.00	N	5	-1610
433	20230707	20200	20300	21500	19990	1217854	25006283270	00	0.00	N	2	200
434	20230706	20000	20600	20800	20000	636203	12921096450	00	0.00	N	5	-450
435	20230705	20450	20600	21250	20400	1098543	22751421450	00	0.00	N	2	50
436	20230704	20400	19870	20400	19580	644648	12875220470	00	0.00	N	2	700
437	20230703	19700	18960	21050	18860	2537172	51114508670	00	0.00	N	2	1010
438	20230630	18690	18470	18810	18180	225992	4186283370	00	0.00	N	2	240
439	20230629	18450	18900	19180	18450	372603	6985719980	00	0.00	N	5	-350
440	20230628	18800	19300	19650	18800	484618	9265199690	00	0.00	N	5	-400
441	20230627	19200	19820	19820	19180	327686	6355442920	00	0.00	N	5	-630
442	20230626	19830	19310	19890	18900	412548	8008485740	00	0.00	N	2	400
443	20230623	19430	19600	19970	19400	391744	7711277530	00	0.00	N	3	0
444	20230622	19430	18980	19750	18900	396893	7698878830	00	0.00	N	2	210
445	20230621	19220	19920	20100	19220	417375	8182396150	00	0.00	N	5	-680
446	20230620	19900	20450	20550	19640	567194	11277602560	00	0.00	N	5	-750
447	20230619	20650	20650	20850	20050	693821	14202921150	00	0.00	N	2	300
448	20230616	20350	20100	20550	19840	756528	15313026140	00	0.00	N	2	300
449	20230615	20050	20750	20800	19810	1196180	24197383530	00	0.00	N	5	-400
450	20230614	20450	21400	21550	19950	1619243	33571020830	00	0.00	N	5	-1250
451	20230613	21700	20550	22800	20500	6967402	151331806990	00	0.00	N	2	1860
452	20230612	19840	18930	20800	18140	4499313	87361545610	00	0.00	N	2	1860
453	20230609	17980	18060	18080	17790	252198	4519039680	00	0.00	N	2	10
454	20230608	17970	18200	18330	17920	274458	4963963040	00	0.00	N	5	-50
455	20230607	18020	17870	18070	17720	198633	3561792270	00	0.00	N	2	180
456	20230605	17840	17840	18010	17630	132608	2363119120	00	0.00	N	5	-20
457	20230602	17860	18120	18150	17810	200579	3588069060	00	0.00	N	5	-140
458	20230601	18000	17910	18050	17600	197492	3518956700	00	0.00	N	2	40
459	20230531	17960	18340	18340	17900	356901	6448056990	00	0.00	N	5	-370
460	20230530	18330	17990	18460	17800	729659	13306293920	00	0.00	N	2	730
461	20230526	17600	17900	18100	17560	312649	5580257050	00	0.00	N	2	60
462	20230525	17540	18060	18190	17520	304073	5424028070	00	0.00	N	5	-30
463	20230524	17570	17860	17870	17510	232378	4097870370	00	0.00	N	5	-380
464	20230523	17950	18230	18280	17900	304998	5487419240	00	0.00	N	5	-280
465	20230522	18230	18450	18530	18210	434820	7956710850	00	0.00	N	5	-60
466	20230519	18290	18380	18700	17920	1409155	25847494270	00	0.00	N	2	540
467	20230518	17750	17320	17850	17270	489243	8644272440	00	0.00	N	2	650
468	20230517	17100	17040	17330	16900	174645	2994163060	00	0.00	N	2	40
469	20230516	17060	17500	17600	17050	212242	3658840370	00	0.00	N	5	-120
470	20230515	17180	17900	18250	17080	560065	9842725670	00	0.00	N	2	370
471	20230512	16810	17240	17360	16810	234139	3998370310	00	0.00	N	5	-50
472	20230511	16860	16910	17300	16820	190831	3251725300	00	0.00	N	2	70
473	20230510	16790	17440	17440	16780	231600	3928567460	00	0.00	N	5	-310
474	20230509	17100	17900	17900	16960	272606	4693800060	00	0.00	N	5	-510
475	20230508	17610	17520	18080	17520	595138	10599406780	00	0.00	N	2	210
476	20230504	17400	17440	17670	17280	243050	4240999260	00	0.00	N	5	-40
477	20230503	17440	17470	17720	17240	246345	4302924030	00	0.00	N	5	-250
478	20230502	17690	16850	17750	16850	465319	8127805670	00	0.00	N	2	920
479	20230428	16770	17290	17400	16380	452337	7611487740	00	0.00	N	5	-360
480	20230427	17130	16920	17400	16700	283866	4850404660	00	0.00	N	2	230
481	20230426	16900	17630	17910	16850	485840	8442663610	00	0.00	N	5	-700
482	20230425	17600	18250	18370	16920	956084	16693377820	00	0.00	N	5	-810
483	20230424	18410	19080	19700	18350	1768772	33713961710	00	0.00	N	5	-490
484	20230421	18900	18220	19990	18000	2999994	57677268590	00	0.00	N	2	440
485	20230420	18460	17480	20350	16700	6843614	131054070090	00	0.00	N	2	1060
486	20230419	17400	18020	18070	17270	743576	12996556860	00	0.00	N	5	-690
487	20230418	18090	17100	18240	17030	2429969	43086459380	00	0.00	N	2	1390
488	20230417	16700	17000	17020	16460	347314	5800003610	00	0.00	N	5	-180
489	20230414	16880	17280	17290	16770	755441	12863844420	00	0.00	N	2	110
490	20230413	16770	16150	18480	16150	4602915	79927773850	00	0.00	N	2	860
491	20230412	15910	15850	16080	15610	234962	3739979100	00	0.00	N	2	180
492	20230411	15730	15250	15780	15130	193910	3019830690	00	0.00	N	2	520
493	20230410	15210	15650	15800	15100	159874	2449345970	00	0.00	N	5	-460
494	20230407	15670	15450	15760	15370	134477	2099184640	00	0.00	N	2	350
495	20230406	15320	15660	15850	15280	178578	2752484750	00	0.00	N	5	-540
496	20230405	15860	15760	16040	15760	126547	2008946250	00	0.00	N	2	110
497	20230404	15750	16250	16290	15690	299982	4804883440	00	0.00	N	5	-700
498	20230403	16450	16800	16900	16410	326645	5430234580	00	0.00	N	2	190
499	20230331	16260	17070	17190	16260	490504	8162741540	00	0.00	N	5	-930
500	20230330	17190	16330	17250	16250	1091608	18362899980	00	0.00	N	2	1000
501	20230329	16190	16340	16770	16030	215897	3521595660	00	0.00	N	2	60
502	20230328	16130	15900	16340	15870	166487	2683041460	00	0.00	N	2	200
503	20230327	15930	16430	16430	15620	270492	4300346450	00	0.00	N	5	-500
504	20230324	16430	16480	16900	16330	518583	8594191470	00	0.00	N	2	50
505	20230323	16380	16210	16730	16080	801116	13156448980	00	0.00	N	2	150
506	20230322	16230	15730	16410	15700	681756	10972562730	00	0.00	N	2	710
507	20230321	15520	15970	16000	15500	301685	4739832810	00	0.00	N	5	-60
508	20230320	15580	15320	15820	15100	240795	3751265950	00	0.00	N	2	280
509	20230317	15300	15060	15510	15060	287419	4388056940	00	0.00	N	2	510
510	20230316	14790	14300	15060	14200	222426	3281997060	00	0.00	N	2	350
511	20230315	14440	14050	14630	13990	188556	2705034970	00	0.00	N	2	740
512	20230314	13700	14510	14510	13700	199656	2775746840	00	0.00	N	5	-820
513	20230313	14520	14640	14680	14120	270567	3901866160	00	0.00	N	5	-270
514	20230310	14790	15200	15210	14780	264375	3949125380	00	0.00	N	5	-710
515	20230309	15500	15700	16180	15380	243691	3821951860	00	0.00	N	3	0
516	20230308	15500	16380	16460	15500	510467	8188716720	00	0.00	N	5	-550
517	20230307	16050	16210	16830	16010	1252124	20552072000	00	0.00	N	2	100
518	20230306	15950	15230	15990	15100	766960	12020097990	00	0.00	N	2	830
519	20230303	15120	15200	15500	15040	278964	4262942120	00	0.00	N	2	20
520	20230302	15100	15550	15560	14970	298373	4537411170	00	0.00	N	5	-270
521	20230228	15370	15200	15390	14910	378947	5742028190	00	0.00	N	2	350
522	20230227	15020	14710	15050	14500	250892	3691665890	00	0.00	N	2	20
523	20230224	15000	15350	15440	14920	446903	6800098820	00	0.00	N	5	-50
524	20230223	15050	14860	15470	14860	505483	7666582210	00	0.00	N	2	200
525	20230222	14850	14360	15300	14330	352140	5214086710	00	0.00	N	2	170
526	20230221	14680	14500	15490	14250	559378	8317458940	00	0.00	N	2	100
527	20230220	14580	14850	14870	14280	196603	2854201060	00	0.00	N	5	-320
528	20230217	14900	14920	15300	14770	239000	3580756420	00	0.00	N	5	-200
529	20230216	15100	14920	15480	14900	381557	5798957880	00	0.00	N	2	310
530	20230215	14790	15590	15890	14780	633757	9691371290	00	0.00	N	5	-420
531	20230214	15210	15040	15500	14870	892222	13618652640	00	0.00	N	2	490
532	20230213	14720	14400	15190	14070	448736	6586472390	00	0.00	N	2	110
533	20230210	14610	15400	15400	14300	348170	5174127370	00	0.00	N	5	-560
534	20230209	15170	14640	15300	14620	429237	6409928210	00	0.00	N	2	310
535	20230208	14860	14980	14990	14600	491465	7284468570	00	0.00	N	2	120
536	20230207	14740	14840	15440	14530	1117406	16666989530	00	0.00	N	2	120
537	20230206	14620	13900	14940	13790	2166658	31471259940	00	0.00	N	2	850
538	20230203	13770	13030	15040	13030	2539300	36019257530	00	0.00	N	2	790
539	20230202	12980	12950	13130	12890	121994	1583998110	00	0.00	N	2	170
540	20230201	12810	12680	12950	12680	129078	1656122150	00	0.00	N	2	160
541	20230131	12650	12500	12770	12500	93315	1177606430	00	0.00	N	3	0
542	20230130	12650	12610	12800	12470	155740	1964071460	00	0.00	N	2	50
543	20230127	12600	12700	12700	12530	73843	929731400	00	0.00	N	5	-10
544	20230126	12610	12750	12800	12500	84601	1067803940	00	0.00	N	5	-20
545	20230125	12630	12500	12750	12300	176110	2216722370	00	0.00	N	2	330
546	20230120	12300	12400	12500	12200	58767	723483100	00	0.00	N	5	-250
547	20230119	12550	12450	12600	12350	108282	1346354600	00	0.00	N	5	-100
548	20230118	12650	12100	12700	12050	262573	3260234250	00	0.00	N	2	550
549	20230117	12100	12050	12200	12000	56900	687130850	00	0.00	N	5	-50
550	20230116	12150	12250	12250	12000	77620	939898750	00	0.00	N	2	50
551	20230113	12100	12050	12250	12000	133535	1621357100	00	0.00	N	2	200
552	20230112	11900	12150	12150	11750	84270	1000235450	00	0.00	N	5	-150
553	20230111	12050	12100	12150	11950	47332	570359100	00	0.00	N	2	100
554	20230110	11950	11850	12100	11800	76799	918725550	00	0.00	N	5	-50
555	20230109	12000	11700	12050	11550	122576	1451633750	00	0.00	N	2	400
556	20230106	11600	11350	11650	11300	75015	862983600	00	0.00	N	2	100
557	20230105	11500	11550	11600	11150	72630	824472550	00	0.00	N	3	0
558	20230104	11500	11000	11600	10900	96330	1100712850	00	0.00	N	2	350
559	20230103	11150	10950	11150	10550	91186	987504750	00	0.00	N	2	100
560	20230102	11050	11050	11300	10900	47275	524700900	00	0.00	N	3	0
561	20221229	11050	11250	11300	10900	73458	809451050	00	0.00	N	5	-350
562	20221228	11400	11400	11550	11250	39453	448102650	02	0.00	N	5	-250
563	20221227	11650	11250	11650	11250	47865	549185600	00	0.00	N	2	400
564	20221226	11250	11250	11450	11050	49682	560914750	00	0.00	N	3	0
565	20221223	11250	11650	11700	11200	120125	1365549050	00	0.00	N	5	-650
566	20221222	11900	11850	12050	11800	36674	436285000	00	0.00	N	2	150
567	20221221	11750	12200	12200	11750	88247	1048386750	00	0.00	N	5	-400
568	20221220	12150	12400	12400	12000	91491	1113055750	00	0.00	N	5	-350
569	20221219	12500	12450	12550	12350	45091	558836350	00	0.00	N	3	0
570	20221216	12500	12550	12750	12450	60044	754011900	00	0.00	N	5	-350
571	20221215	12850	12800	13050	12800	40524	521685050	00	0.00	N	5	-50
572	20221214	12900	12550	12900	12550	69108	881436650	00	0.00	N	2	350
573	20221213	12550	12650	12650	12400	47682	596506800	00	0.00	N	5	-150
574	20221212	12700	12400	12750	12300	65177	814297750	00	0.00	N	2	250
575	20221209	12450	12500	12550	12300	70637	875226800	00	0.00	N	3	0
576	20221208	12450	12500	12600	12300	51560	640278650	00	0.00	N	3	0
577	20221207	12450	12650	12700	12400	72099	901074250	00	0.00	N	5	-250
578	20221206	12700	13050	13150	12650	74428	952949550	00	0.00	N	5	-600
579	20221205	13300	13300	13500	13050	83901	1113612300	00	0.00	N	3	0
580	20221202	13300	13250	13350	12950	49324	646773600	00	0.00	N	2	100
581	20221201	13200	13150	13300	12850	111255	1455157850	00	0.00	N	2	350
582	20221130	12850	12700	12850	12600	41641	530611100	00	0.00	N	2	50
583	20221129	12800	12500	12850	12500	36137	459923850	00	0.00	N	2	100
584	20221128	12700	13050	13050	12600	75502	959212450	00	0.00	N	5	-300
585	20221125	13000	13150	13250	13000	54627	713814600	00	0.00	N	5	-300
586	20221124	13300	13050	13350	13050	38518	508664500	00	0.00	N	2	300
587	20221123	13000	12950	13000	12850	34424	445782000	00	0.00	N	2	250
588	20221122	12750	13200	13250	12750	63595	823490150	00	0.00	N	5	-450
589	20221121	13200	13650	13650	13200	52507	702628850	00	0.00	N	5	-450
590	20221118	13650	13900	14000	13550	51772	714773700	00	0.00	N	3	0
591	20221117	13650	13900	14050	13650	135136	1876796100	00	0.00	N	5	-300
592	20221116	13950	14100	14150	13850	117973	1648404150	00	0.00	N	5	-150
593	20221115	14100	13800	14150	13600	184355	2580158150	00	0.00	N	2	450
594	20221114	13650	13750	14100	13650	153610	2129475250	00	0.00	N	3	0
595	20221111	13650	14100	14150	13550	199517	2751885700	00	0.00	N	2	450
596	20221110	13200	13200	13300	13050	61456	830747050	00	0.00	N	5	-150
597	20221109	13350	13300	13400	13100	68654	909550900	00	0.00	N	2	200
598	20221108	13150	12900	13300	12900	96162	1264209650	00	0.00	N	2	300
599	20221107	12850	12850	13000	12700	51098	656756500	00	0.00	N	2	100
600	20221104	12750	12750	12800	12450	46628	587396550	00	0.00	N	3	0
601	20221103	12750	12400	12850	12400	48731	617719300	00	0.00	N	3	0
602	20221102	12750	12750	13050	12650	60569	776421950	00	0.00	N	5	-50
603	20221101	12800	12550	12850	12450	66601	846022600	00	0.00	N	2	350
604	20221031	12450	12500	12650	12350	64464	805617700	00	0.00	N	2	100
605	20221028	12350	12650	12750	12250	83213	1039089400	00	0.00	N	5	-350
606	20221027	12700	13000	13050	12600	102651	1308895800	00	0.00	N	2	50
607	20221026	12650	12900	13000	12600	82099	1049009700	00	0.00	N	5	-350
608	20221025	13000	12650	13000	12450	154565	1984714350	00	0.00	N	2	500
609	20221024	12500	12700	12750	12400	58859	740713250	00	0.00	N	2	100
610	20221021	12400	12500	12650	12200	44474	551596700	00	0.00	N	5	-200
611	20221020	12600	12500	12800	12350	58349	732168550	00	0.00	N	5	-50
612	20221019	12650	12800	12900	12500	66350	841982000	00	0.00	N	5	-50
613	20221018	12700	12800	12850	12450	81175	1027089150	00	0.00	N	2	150
614	20221017	12550	12050	12650	11950	96601	1187205350	00	0.00	N	2	250
615	20221014	12300	12350	12400	12200	96279	1184120850	00	0.00	N	2	350
616	20221013	11950	12900	12900	11850	133901	1653144200	00	0.00	N	5	-950
617	20221012	12900	12850	13200	12800	84045	1088175400	00	0.00	N	5	-150
618	20221011	13050	13450	13550	12900	98043	1281517350	00	0.00	N	5	-750
619	20221007	13800	13750	14050	13700	103371	1435735850	00	0.00	N	3	0
620	20221006	13800	13700	13950	13550	92567	1274525250	00	0.00	N	2	300
621	20221005	13500	14000	14250	13500	149529	2060893100	00	0.00	N	5	-300
622	20221004	13800	13600	14500	13400	468694	6523687750	00	0.00	N	2	700
623	20220930	13100	12750	13350	12700	164875	2148560650	00	0.00	N	2	100
624	20220929	13000	13000	13600	13000	211107	2787975700	00	0.00	N	2	250
625	20220928	12750	13250	13500	12550	227614	2940397500	00	0.00	N	5	-750
626	20220927	13500	13850	14050	13000	257241	3434916050	00	0.00	N	5	-150
627	20220926	13650	14950	15000	13600	410437	5843757000	00	0.00	N	5	-1550
628	20220923	15200	14700	15700	14600	1202513	18368272400	00	0.00	N	2	500
629	20220922	14700	14250	14800	14250	200632	2918650400	00	0.00	N	2	300
630	20220921	14400	14700	14900	14200	184811	2683916400	00	0.00	N	5	-200
631	20220920	14600	15200	15300	14600	355833	5328495300	00	0.00	N	5	-100
632	20220919	14700	14300	15300	14100	744020	10979323900	00	0.00	N	2	550
633	20220916	14150	14000	14250	13950	85245	1198414800	00	0.00	N	2	50
634	20220915	14100	14350	14400	14050	65115	923378100	00	0.00	N	5	-100
635	20220914	14200	13800	14300	13800	92233	1293829550	00	0.00	N	5	-250
636	20220913	14450	14250	14500	14050	99213	1420240300	00	0.00	N	2	550
637	20220908	13900	14100	14250	13900	65833	922784950	00	0.00	N	5	-100
638	20220907	14000	14450	14550	13950	76630	1081223300	00	0.00	N	5	-450
639	20220906	14450	13950	14500	13950	99396	1420167200	00	0.00	N	2	500
640	20220905	13950	14050	14200	13950	80057	1123617000	00	0.00	N	5	-100
641	20220902	14050	14400	14500	14000	87321	1240294600	00	0.00	N	5	-200
642	20220901	14250	14600	14750	14150	72448	1047714100	00	0.00	N	5	-550
643	20220831	14800	14400	14800	14350	60881	890602350	00	0.00	N	2	300
644	20220830	14500	14000	14550	14000	96276	1373981750	00	0.00	N	2	550
645	20220829	13950	13950	14150	13800	94911	1326630050	00	0.00	N	5	-600
646	20220826	14550	14850	14950	14500	64485	949386550	00	0.00	N	5	-200
647	20220825	14750	14600	14750	14500	64602	947360650	00	0.00	N	2	400
648	20220824	14350	14200	14550	14200	78958	1130872100	00	0.00	N	2	150
649	20220823	14200	14400	14650	14200	105446	1517381900	00	0.00	N	5	-450
650	20220822	14650	15000	15100	14650	128649	1911894150	00	0.00	N	5	-700
651	20220819	15350	15850	15850	15350	96901	1507929500	00	0.00	N	5	-400
652	20220818	15750	15650	16000	15500	111517	1756874050	00	0.00	N	5	-50
653	20220817	15800	16000	16050	15500	118915	1864739850	00	0.00	N	5	-50
654	20220816	15850	15900	16000	15800	214813	3417878150	00	0.00	N	2	350
655	20220812	15500	15250	15700	15150	177274	2734775650	00	0.00	N	2	100
656	20220811	15400	15400	15550	15350	99973	1541556650	00	0.00	N	2	200
657	20220810	15200	15200	15550	15150	134422	2057066300	00	0.00	N	5	-350
658	20220809	15550	15550	15700	15300	116398	1798287950	00	0.00	N	5	-100
659	20220808	15650	15850	15850	15350	156050	2429873200	00	0.00	N	5	-300
660	20220805	15950	16150	16150	15950	124332	1992101700	00	0.00	N	5	-50
661	20220804	16000	16150	16450	15900	272334	4387435300	00	0.00	N	5	-150
662	20220803	16150	16650	16850	16000	719720	11851371500	00	0.00	N	2	250
663	20220802	15900	15450	16000	15300	473671	7487244150	00	0.00	N	2	450
664	20220801	15450	15350	15450	15150	115514	1770420750	00	0.00	N	2	150
665	20220729	15300	15400	15500	15200	154709	2375490500	00	0.00	N	2	50
666	20220728	15250	15450	15450	15050	160544	2446711550	00	0.00	N	2	200
667	20220727	15050	15000	15150	14900	68590	1032355150	00	0.00	N	2	50
668	20220726	15000	15000	15100	14850	52062	778436750	00	0.00	N	5	-50
669	20220725	15050	14900	15150	14850	63300	952299450	00	0.00	N	2	50
670	20220722	15000	15400	15450	14950	131577	1996891800	00	0.00	N	5	-350
671	20220721	15350	14800	15350	14800	282551	4264341450	00	0.00	N	2	650
672	20220720	14700	15200	15200	14700	131931	1967517600	00	0.00	N	5	-100
673	20220719	14800	14800	14900	14700	67024	991142500	00	0.00	N	5	-150
674	20220718	14950	14950	15050	14750	138848	2067329650	00	0.00	N	2	250
675	20220715	14700	14600	14750	14300	163052	2382803950	00	0.00	N	2	300
676	20220714	14400	14300	14700	14250	74366	1075525650	00	0.00	N	5	-100
677	20220713	14500	14400	14650	14200	96715	1399572900	00	0.00	N	2	50
678	20220712	14450	14750	14850	14300	141382	2058321600	00	0.00	N	5	-600
679	20220711	15050	14400	15200	14200	279278	4157750800	00	0.00	N	2	650
680	20220708	14400	14700	14700	14350	103370	1500548550	00	0.00	N	3	0
681	20220707	14400	14100	14500	14100	111444	1594000700	00	0.00	N	2	500
682	20220706	13900	14300	14550	13850	160443	2272231350	00	0.00	N	5	-400
683	20220705	14300	14050	14500	14000	123708	1765307800	00	0.00	N	2	300
684	20220704	14000	14300	14350	13500	131845	1828781050	00	0.00	N	5	-300
685	20220701	14300	14150	14600	13700	189109	2670240500	00	0.00	N	2	200
686	20220630	14100	15050	15050	14100	199234	2890790900	00	0.00	N	5	-1050
687	20220629	15150	14900	15250	14750	103028	1541587100	00	0.00	N	5	-100
688	20220628	15250	15350	15450	15050	218414	3326034300	00	0.00	N	2	50
689	20220627	15200	14200	15350	13850	434709	6390023600	00	0.00	N	2	1150
690	20220624	14050	13150	14100	13150	193875	2648614350	00	0.00	N	2	850
691	20220623	13200	14050	14250	13050	333819	4530294750	00	0.00	N	5	-850
692	20220622	14050	15350	15450	14000	243200	3529568200	00	0.00	N	5	-1200
693	20220621	15250	15200	15500	14900	138234	2101974500	00	0.00	N	2	50
694	20220620	15200	16000	16100	15050	204728	3177695050	00	0.00	N	5	-550
695	20220617	15750	14850	15900	14800	199268	3043890300	00	0.00	N	2	200
696	20220616	15550	16100	16300	15500	182249	2895023900	00	0.00	N	5	-50
697	20220615	15600	16150	16250	15400	206608	3254426450	00	0.00	N	5	-700
698	20220614	16300	16000	16500	15650	427123	6846318400	00	0.00	N	5	-350
699	20220613	16650	17000	17200	16600	222566	3744991450	00	0.00	N	5	-850
700	20220610	17500	17850	18450	17500	527087	9468410100	00	0.00	N	2	100
701	20220609	17400	17400	17450	16900	198099	3407473100	00	0.00	N	2	50
702	20220608	17350	17900	17950	17350	202547	3556670850	00	0.00	N	5	-350
703	20220607	17700	18400	18450	17700	274267	4930541750	00	0.00	N	5	-800
704	20220603	18500	18750	18850	18450	157954	2930282450	00	0.00	N	5	-150
705	20220602	18650	18900	19550	18600	794096	15142816850	00	0.00	N	2	300
706	20220531	18350	18300	18450	18150	136859	2508514200	00	0.00	N	2	50
707	20220530	18300	18300	18500	18000	163221	2979783900	00	0.00	N	2	300
708	20220527	18000	18400	18450	17850	191691	3473092800	00	0.00	N	5	-200
709	20220526	18200	18500	18850	18100	311603	5765254800	00	0.00	N	5	-100
710	20220525	18300	18650	18850	18250	211677	3921782350	00	0.00	N	5	-200
711	20220524	18500	18950	19250	18400	291183	5450885500	00	0.00	N	5	-350
712	20220523	18850	19000	19550	18500	454410	8636954950	00	0.00	N	5	-50
713	20220520	18900	19450	19450	18800	482931	9206235550	00	0.00	N	5	-300
714	20220519	19200	18000	19750	17800	2031470	39038042500	00	0.00	N	2	750
715	20220518	18450	18950	19050	18400	868400	16259214700	00	0.00	N	3	0
716	20220517	18450	17550	18700	17550	693832	12771300400	00	0.00	N	2	650
717	20220516	17800	17900	17950	17500	267727	4750062850	00	0.00	N	2	50