KissMeData/094360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	16830	17220	17470	16800	180382	3078602875	00	0.00	N	5	-860
3	20250415	17690	18270	18280	17530	368949	6576591725	00	0.00	N	2	480
4	20250414	17210	15140	17240	15140	616752	10285346125	00	0.00	N	2	2230
5	20250411	14980	14800	15100	14360	76399	1131466895	00	0.00	N	2	90
6	20250410	14890	14900	15030	14500	126002	1860462270	00	0.00	N	2	1110
7	20250409	13780	13510	14150	13510	120209	1655906515	00	0.00	N	5	-410
8	20250408	14190	14400	14730	14000	125231	1802909940	00	0.00	N	2	110
9	20250407	14080	15120	15250	14020	190224	2740639570	00	0.00	N	5	-1630
10	20250404	15710	15410	16060	15350	106432	1663278005	00	0.00	N	5	-200
11	20250403	15910	15830	16080	15600	60065	954359590	00	0.00	N	5	-410
12	20250402	16320	16600	16650	16000	54098	875652045	00	0.00	N	5	-40
13	20250401	16360	16220	16640	15880	95210	1550399415	00	0.00	N	2	310
14	20250331	16050	16100	16350	15770	97339	1556676385	00	0.00	N	5	-480
15	20250328	16530	17330	17370	16530	83110	1394688455	00	0.00	N	5	-800
16	20250327	17330	17600	17890	17310	59657	1046453925	00	0.00	N	5	-560
17	20250326	17890	17900	18070	17700	87155	1558754085	00	0.00	N	2	40
18	20250325	17850	19130	19130	17740	191195	3495009505	00	0.00	N	5	-810
19	20250324	18660	18560	19040	18220	230733	4317257360	00	0.00	N	2	440
20	20250321	18220	17710	18890	17600	317484	5813436960	00	0.00	N	2	630
21	20250320	17590	18320	18500	17470	183585	3272325530	00	0.00	N	5	-290
22	20250319	17880	17650	17890	17420	110945	1965353600	00	0.00	N	2	270
23	20250318	17610	18120	18370	17540	91815	1633053295	00	0.00	N	5	-480
24	20250317	18090	18240	18350	17830	143698	2600763915	00	0.00	N	2	180
25	20250314	17910	16420	18010	16420	434082	7622421020	00	0.00	N	2	1490
26	20250313	16420	16950	17230	16310	218806	3618223505	00	0.00	N	5	-250
27	20250312	16670	16580	16780	16370	184096	3050603050	00	0.00	N	2	220
28	20250311	16450	16100	16520	15930	170998	2774986725	00	0.00	N	5	-160
29	20250310	16610	16770	17240	16610	138151	2317631515	00	0.00	N	5	-290
30	20250307	16900	16610	17130	16540	125581	2120691050	00	0.00	N	2	120
31	20250306	16780	17980	17980	16690	223794	3811418285	00	0.00	N	5	-920
32	20250305	17700	17680	18070	17360	129562	2281729625	00	0.00	N	2	180
33	20250304	17520	17280	17770	17110	111173	1938274535	00	0.00	N	5	-250
34	20250228	17770	17500	18070	17280	216654	3819043420	00	0.00	N	5	-150
35	20250227	17920	18980	18980	17920	272701	4975219040	00	0.00	N	5	-810
36	20250226	18730	18610	18900	18520	169060	3156005480	00	0.00	N	5	-80
37	20250225	18810	19070	19150	18650	202182	3817089200	00	0.00	N	5	-490
38	20250224	19300	18960	19320	18590	224681	4269726150	00	0.00	N	5	-20
39	20250221	19320	19880	20550	19310	397852	7846798910	00	0.00	N	5	-680
40	20250220	20000	20450	20500	19950	325150	6534730110	00	0.00	N	5	-600
41	20250219	20600	21000	21300	20200	394984	8159373500	00	0.00	N	5	-350
42	20250218	20950	21400	21650	20650	621102	13051074700	00	0.00	N	5	-550
43	20250217	21500	21750	22100	21350	347892	7500532850	00	0.00	N	2	100
44	20250214	21400	21800	22450	21250	1352766	29597807950	00	0.00	N	2	700
45	20250213	20700	21500	21950	20350	563942	11802515000	00	0.00	N	5	-500
46	20250212	21200	21350	21950	21100	536335	11454952300	00	0.00	N	5	-550
47	20250211	21750	22000	22950	21100	1488332	32569136150	00	0.00	N	2	600
48	20250210	21150	20400	21500	19950	1140056	23734638900	00	0.00	N	2	750
49	20250207	20400	20100	20850	19560	1301555	26513880630	00	0.00	N	2	440
50	20250206	19960	18990	20300	18820	1364752	26981852640	00	0.00	N	2	1190
51	20250205	18770	18510	19260	18460	529486	10016424680	00	0.00	N	2	420
52	20250204	18350	18610	19130	18340	543220	10193297820	00	0.00	N	5	-190
53	20250203	18540	19180	19870	18300	965110	18257509040	00	0.00	N	5	-1100
54	20250131	19640	19550	21650	19280	5191479	106754539100	00	0.00	N	2	1160
55	20250124	18480	18260	19450	18140	517555	9704452350	00	0.00	N	2	270
56	20250123	18210	19390	19390	18120	512948	9592484190	00	0.00	N	5	-1060
57	20250122	19270	19300	19380	18720	573262	10948852730	00	0.00	N	2	430
58	20250121	18840	19180	19300	18480	829196	15622722470	00	0.00	N	5	-580
59	20250120	19420	18850	19880	18660	2242927	43473405900	00	0.00	N	2	800
60	20250117	18620	19150	19500	18610	1706462	32507677400	00	0.00	N	5	-150
61	20250116	18770	18720	18920	18440	1304360	24407605890	00	0.00	N	2	190
62	20250115	18580	16550	20100	16500	8734086	166897122790	00	0.00	N	2	2430
63	20250114	16150	16050	16220	15850	91475	1465480450	00	0.00	N	2	180
64	20250113	15970	16450	16530	15950	135020	2178982920	00	0.00	N	5	-400
65	20250110	16370	16250	16670	16060	325611	5341500010	00	0.00	N	2	120
66	20250109	16250	16210	16370	15810	155017	2489167210	00	0.00	N	5	-20
67	20250108	16270	15890	16270	15890	231140	3720207070	00	0.00	N	2	140
68	20250107	16130	16750	16750	16120	233804	3806062380	00	0.00	N	5	-440
69	20250106	16570	16940	16990	16540	302205	5067402540	00	0.00	N	2	30
70	20250103	16540	16400	17000	16210	422851	7042310740	00	0.00	N	2	90
71	20250102	16450	15620	16450	15270	424455	6804427860	00	0.00	N	2	730
72	20241230	15720	14500	15910	14210	289449	4430300870	00	0.00	N	2	1140
73	20241227	14580	14950	15320	14550	206728	3062060910	02	0.00	N	5	-370
74	20241226	14950	15180	15590	14950	154595	2346934360	00	0.00	N	5	-310
75	20241224	15260	16370	16370	15130	312495	4880670730	00	0.00	N	5	-740
76	20241223	16000	16100	16430	15950	456675	7398550120	00	0.00	N	2	600
77	20241220	15400	16400	16510	15030	542866	8475872860	00	0.00	N	5	-890
78	20241219	16290	15340	17590	15190	1541329	25678862380	00	0.00	N	2	430
79	20241218	15860	15430	15920	15130	584339	9098412000	00	0.00	N	2	120
80	20241217	15740	14170	15740	13800	497915	7406266960	00	0.00	N	2	1940
81	20241216	13800	13690	13830	13430	172028	2352301840	00	0.00	N	2	690
82	20241213	13110	12720	13380	12720	116462	1523080520	00	0.00	N	2	330
83	20241212	12780	13100	13100	12610	163293	2087684300	00	0.00	N	5	-120
84	20241211	12900	11960	12960	11820	113038	1434412420	00	0.00	N	2	940
85	20241210	11960	11250	12100	11250	109431	1294542870	00	0.00	N	2	640
86	20241209	11320	12000	12370	11320	174617	2038715460	00	0.00	N	5	-1080
87	20241206	12400	13000	13050	12000	180424	2227226710	00	0.00	N	5	-630
88	20241205	13030	12870	13300	12700	85424	1112111920	00	0.00	N	2	130
89	20241204	12900	13210	13400	12820	135002	1758904380	00	0.00	N	5	-660
90	20241203	13560	13550	13650	13250	61820	836056570	00	0.00	N	2	130
91	20241202	13430	13650	13800	13100	90653	1214186280	00	0.00	N	5	-140
92	20241129	13570	14150	14190	13510	85248	1163718650	00	0.00	N	5	-510
93	20241128	14080	13960	14210	13810	86566	1212373230	00	0.00	N	5	-90
94	20241127	14170	14510	14510	14070	127624	1815252060	00	0.00	N	5	-460
95	20241126	14630	14410	14630	14140	106871	1532078160	00	0.00	N	2	230
96	20241125	14400	14130	14450	14130	97288	1394149530	00	0.00	N	2	360
97	20241122	14040	13980	14220	13770	94141	1322688560	00	0.00	N	2	280
98	20241121	13760	13650	13940	13450	88647	1215912820	00	0.00	N	2	30
99	20241120	13730	13920	14120	13600	141416	1954005860	00	0.00	N	5	-190
100	20241119	13920	13140	14380	13000	376221	5244849840	00	0.00	N	2	920
101	20241118	13000	12450	13000	12390	96831	1235643630	00	0.00	N	2	400
102	20241115	12600	11900	12650	11900	110697	1363007130	00	0.00	N	2	530
103	20241114	12070	12800	12970	12070	204412	2528341340	00	0.00	N	5	-790
104	20241113	12860	12720	13060	12670	134725	1733765790	00	0.00	N	5	-210
105	20241112	13070	13220	13230	12740	171342	2223252770	00	0.00	N	5	-210
106	20241111	13280	14080	14140	13270	210980	2841890950	00	0.00	N	5	-1010
107	20241108	14290	14340	14600	14120	118116	1699031270	00	0.00	N	2	190
108	20241107	14100	14300	14680	13880	127975	1808485860	00	0.00	N	2	50
109	20241106	14050	14940	14940	13900	231865	3314748410	00	0.00	N	5	-80
110	20241105	14130	14060	14240	13850	74445	1047428420	00	0.00	N	2	70
111	20241104	14060	13540	14200	13540	125096	1756898350	00	0.00	N	2	520
112	20241101	13540	13730	13840	13520	79544	1084204560	00	0.00	N	5	-500
113	20241031	14040	13310	14090	13210	125632	1736136170	00	0.00	N	2	480
114	20241030	13560	13830	13920	13500	74378	1018954430	00	0.00	N	5	-230
115	20241029	13790	13590	13820	13210	80264	1083206280	00	0.00	N	2	140
116	20241028	13650	13250	13780	13250	79953	1085616950	00	0.00	N	2	250
117	20241025	13400	13100	14090	12950	141798	1897952590	00	0.00	N	2	380
118	20241024	13020	13550	13600	13020	107000	1403007830	00	0.00	N	5	-690
119	20241023	13710	13130	13840	12860	137761	1854390980	00	0.00	N	2	710
120	20241022	13000	13550	13640	13000	98853	1298352110	00	0.00	N	5	-550
121	20241021	13550	13230	13640	13050	67090	901215530	00	0.00	N	2	270
122	20241018	13280	13820	13850	13250	120214	1611171560	00	0.00	N	5	-560
123	20241017	13840	13970	13980	13520	67009	919574920	00	0.00	N	2	30
124	20241016	13810	14250	14300	13810	95510	1332907640	00	0.00	N	5	-630
125	20241015	14440	14580	15050	14360	121712	1786533170	00	0.00	N	5	-70
126	20241014	14510	14350	14720	14150	88420	1274612050	00	0.00	N	2	80
127	20241011	14430	14480	14850	14280	130836	1903033160	00	0.00	N	2	100
128	20241010	14330	14730	15090	14330	96504	1402921990	00	0.00	N	5	-380
129	20241008	14710	15160	15160	14670	86870	1286760100	00	0.00	N	5	-480
130	20241007	15190	15060	15320	14920	110482	1677026020	00	0.00	N	2	130
131	20241004	15060	14990	15190	14840	86149	1298281780	00	0.00	N	2	210
132	20241002	14850	15040	15280	14460	136992	2045344350	00	0.00	N	5	-210
133	20240930	15060	15290	15400	14760	180630	2723154010	00	0.00	N	2	60
134	20240927	15000	14990	15340	14800	114456	1729499230	00	0.00	N	2	40
135	20240926	14960	14880	15180	14720	225187	3360422870	00	0.00	N	2	580
136	20240925	14380	14470	14850	14300	190133	2764270230	00	0.00	N	2	150
137	20240924	14230	14000	14330	13810	103828	1469769390	00	0.00	N	2	440
138	20240923	13790	13370	13860	13260	92165	1263618000	00	0.00	N	2	400
139	20240920	13390	13590	13860	13390	102929	1404080700	00	0.00	N	2	80
140	20240919	13310	13400	13450	12840	128739	1693179970	00	0.00	N	5	-140
141	20240913	13450	14000	14020	13450	181081	2465779320	00	0.00	N	5	-670
142	20240912	14120	13610	14280	13610	182996	2567231250	00	0.00	N	2	800
143	20240911	13320	13230	13730	13060	92483	1236467780	00	0.00	N	2	140
144	20240910	13180	13660	13750	13130	97569	1303738390	00	0.00	N	5	-440
145	20240909	13620	13420	13650	12800	101659	1356961660	00	0.00	N	2	60
146	20240906	13560	13760	14350	13510	187855	2606455430	00	0.00	N	5	-320
147	20240905	13880	13810	14330	13650	147224	2049473830	00	0.00	N	2	180
148	20240904	13700	14360	14500	13650	225876	3150192350	00	0.00	N	5	-1180
149	20240903	14880	15190	15400	14820	108620	1639366110	00	0.00	N	5	-320
150	20240902	15200	15620	15620	15060	87708	1334372120	00	0.00	N	5	-420
151	20240830	15620	15060	15650	14990	112463	1723029490	00	0.00	N	2	750
152	20240829	14870	15350	15350	14800	136776	2050586300	00	0.00	N	5	-440
153	20240828	15310	15300	15390	15100	105186	1604332470	00	0.00	N	2	20
154	20240827	15290	15200	15470	15030	85947	1313268970	00	0.00	N	2	10
155	20240826	15280	15860	15930	15280	99741	1535438640	00	0.00	N	5	-430
156	20240823	15710	15610	15830	15470	94880	1484390050	00	0.00	N	5	-240
157	20240822	15950	16190	16350	15730	101430	1627917890	00	0.00	N	5	-120
158	20240821	16070	16370	16410	16040	124572	2012631450	00	0.00	N	5	-530
159	20240820	16600	15800	16600	15760	255695	4180613390	00	0.00	N	2	980
160	20240819	15620	16200	16330	15510	174909	2763492660	00	0.00	N	5	-710
161	20240816	16330	16520	16590	16020	220196	3587744160	00	0.00	N	2	190
162	20240814	16140	15990	16340	15890	185610	2998366960	00	0.00	N	2	510
163	20240813	15630	15840	16050	15260	221245	3450273800	00	0.00	N	5	-70
164	20240812	15700	15660	15970	15620	174763	2762724450	00	0.00	N	2	30
165	20240809	15670	15660	15900	15310	217651	3402372380	00	0.00	N	2	450
166	20240808	15220	15350	15650	15030	210633	3219603140	00	0.00	N	5	-470
167	20240807	15690	15520	15880	15420	262798	4119156220	00	0.00	N	3	0
168	20240806	15690	13920	15750	13920	634378	9562253070	00	0.00	N	2	1790
169	20240805	13900	16150	16350	13470	650486	9705458340	00	0.00	N	5	-2590
170	20240802	16490	17520	17600	16490	393692	6652906450	00	0.00	N	5	-1400
171	20240801	17890	17920	18800	17800	482061	8784462940	00	0.00	N	2	230
172	20240731	17660	17980	18150	17170	455705	7967957460	00	0.00	N	5	-280
173	20240730	17940	19710	19800	17450	684749	12588393090	00	0.00	N	5	-1680
174	20240729	19620	19470	19670	19360	196215	3824882270	00	0.00	N	2	230
175	20240726	19390	19810	20100	19360	281740	5520687060	00	0.00	N	5	-400
176	20240725	19790	19860	20100	19710	314587	6259835950	00	0.00	N	5	-410
177	20240724	20200	20300	21050	20150	427522	8786761650	00	0.00	N	2	230
178	20240723	19970	19800	20200	19770	396824	7966916370	00	0.00	N	2	510
179	20240722	19460	20100	20200	19450	365741	7170696680	00	0.00	N	5	-590
180	20240719	20050	20350	20900	19980	306618	6205731050	00	0.00	N	5	-750
181	20240718	20800	20000	20900	19900	499161	10158275720	00	0.00	N	5	-50
182	20240717	20850	21800	22000	20750	399546	8418185380	00	0.00	N	5	-800
183	20240716	21650	22100	22500	21650	301091	6627070600	00	0.00	N	5	-850
184	20240715	22500	22250	22550	21800	356948	7999765850	00	0.00	N	2	550
185	20240712	21950	22300	22550	21600	325664	7139253250	00	0.00	N	5	-650
186	20240711	22600	23250	23350	22400	391548	8972601550	00	0.00	N	5	-400
187	20240710	23000	23050	23200	22650	227879	5218583200	00	0.00	N	5	-100
188	20240709	23100	23200	23250	22700	423455	9733122850	00	0.00	N	2	200
189	20240708	22900	22600	23300	22500	319037	7304948900	00	0.00	N	2	600
190	20240705	22300	22700	24500	22100	1430242	33491471250	00	0.00	N	5	-650
191	20240704	22950	22400	23200	22100	769384	17462597550	00	0.00	N	2	1050
192	20240703	21900	22450	22450	21500	408966	8951110150	00	0.00	N	5	-500
193	20240702	22400	21800	22450	21550	834093	18320907700	00	0.00	N	2	1300
194	20240701	21100	19800	21650	19780	542486	11198628880	00	0.00	N	2	1380
195	20240628	19720	19780	20000	19720	238639	4725907560	00	0.00	N	5	-60
196	20240627	19780	20100	20250	19760	284867	5670675660	00	0.00	N	5	-520
197	20240626	20300	20800	20850	20200	179738	3663659500	00	0.00	N	5	-150
198	20240625	20450	20050	20600	19990	167880	3398233020	00	0.00	N	3	0
199	20240624	20450	21300	21300	20300	250494	5166527350	00	0.00	N	5	-1100
200	20240621	21550	21950	21950	21500	189371	4094892600	00	0.00	N	5	-850
201	20240620	22400	22850	22900	22300	179828	4051905850	00	0.00	N	5	-400
202	20240619	22800	21750	22900	21700	662308	14815334400	00	0.00	N	2	1400
203	20240618	21400	22800	22950	21200	516701	11260372400	00	0.00	N	5	-1100
204	20240617	22500	22250	22750	22100	158461	3559823050	00	0.00	N	2	250
205	20240614	22250	23700	23800	21950	723854	16299705750	00	0.00	N	5	-1150
206	20240613	23400	23250	23850	22650	737394	17154226700	00	0.00	N	2	600
207	20240612	22800	22800	23200	22500	210966	4811515600	00	0.00	N	2	250
208	20240611	22550	22800	23200	22500	253511	5779385700	00	0.00	N	5	-300
209	20240610	22850	22700	23200	22650	220462	5037612900	00	0.00	N	5	-250
210	20240607	23100	23450	24350	22800	522662	12311869600	00	0.00	N	2	300
211	20240605	22800	24050	24100	22550	462363	10722482900	00	0.00	N	5	-200
212	20240604	23000	24150	24750	22700	633497	14989714500	00	0.00	N	5	-900
213	20240603	23900	26150	26150	23800	950990	23205271900	00	0.00	N	5	-2250
214	20240531	26150	25500	26300	24900	510076	13096671250	00	0.00	N	2	150
215	20240530	26000	25300	26250	24650	790533	20198150750	00	0.00	N	2	300
216	20240529	25700	26100	26800	25250	2055948	53662837600	00	0.00	N	2	650
217	20240528	25050	22450	25900	21950	3079348	75131231450	00	0.00	N	2	2750
218	20240527	22300	21050	22300	21050	430675	9363657950	00	0.00	N	2	1500
219	20240524	20800	21150	21500	20750	234501	4927205800	00	0.00	N	5	-700
220	20240523	21500	20400	21900	20300	657661	13917868950	00	0.00	N	2	1500
221	20240522	20000	20350	20400	19990	181618	3653812730	00	0.00	N	5	-350
222	20240521	20350	20400	20550	20100	160582	3257028150	00	0.00	N	2	50
223	20240520	20300	20400	20500	20000	214811	4327802000	00	0.00	N	5	-100
224	20240517	20400	20600	20700	20150	142388	2911889000	00	0.00	N	5	-350
225	20240516	20750	21200	21350	20600	353977	7394654400	00	0.00	N	5	-50
226	20240514	20800	20300	20800	19960	265563	5439893340	00	0.00	N	2	400
227	20240513	20400	19620	20750	19620	666987	13536762880	00	0.00	N	2	890
228	20240510	19510	22100	22200	19400	1543497	30992314640	00	0.00	N	5	-2590
229	20240509	22100	22700	22700	22050	162161	3622374150	00	0.00	N	5	-800
230	20240508	22900	22750	23900	22500	345534	7976467150	00	0.00	N	2	150
231	20240507	22750	22550	23000	22450	251742	5730260250	00	0.00	N	2	700
232	20240503	22050	22200	22400	21950	170221	3769211300	00	0.00	N	2	150
233	20240502	21900	21750	22050	21500	159841	3478866750	00	0.00	N	5	-100
234	20240430	22000	22750	22850	22000	287929	6462494500	00	0.00	N	5	-50
235	20240429	22050	21900	22150	21650	217310	4761499050	00	0.00	N	2	500
236	20240426	21550	21550	21750	20750	324029	6888253250	00	0.00	N	2	350
237	20240425	21200	22050	22450	20900	381220	8234924250	00	0.00	N	5	-1100
238	20240424	22300	22300	23000	22250	339010	7659850150	00	0.00	N	2	450
239	20240423	21850	22500	22700	21850	179576	3984879200	00	0.00	N	5	-350
240	20240422	22200	22000	22350	21700	242187	5326343350	00	0.00	N	5	-100
241	20240419	22300	23300	23400	21700	399364	8948131200	00	0.00	N	5	-1250
242	20240418	23550	23000	23750	22950	216347	5069453050	00	0.00	N	2	300
243	20240417	23250	23450	24000	23250	195387	4590736950	00	0.00	N	5	-100
244	20240416	23350	24200	24750	23200	316538	7529104300	00	0.00	N	5	-1500
245	20240415	24850	25400	25950	24550	260647	6520115350	00	0.00	N	5	-1050
246	20240412	25900	25250	26350	24800	289004	7412550500	00	0.00	N	2	900
247	20240411	25000	24650	25350	24250	143828	3584575300	00	0.00	N	5	-150
248	20240409	25150	25150	26200	25100	125704	3191886350	00	0.00	N	5	-100
249	20240408	25250	26250	26300	25200	171387	4401743550	00	0.00	N	5	-400
250	20240405	25650	26300	26400	25600	156293	4041956000	00	0.00	N	5	-900
251	20240404	26550	25800	26550	25800	188895	4936538400	00	0.00	N	2	1050
252	20240403	25500	26200	26400	25500	222696	5711928500	00	0.00	N	5	-1000
253	20240402	26500	27100	27300	26350	226244	6062444300	00	0.00	N	5	-600
254	20240401	27100	27750	27850	27050	202210	5512797700	00	0.00	N	5	-400
255	20240329	27500	28200	28250	27500	301025	8385501750	00	0.00	N	5	-150
256	20240328	27650	27200	28150	26350	544348	14929026250	00	0.00	N	2	650
257	20240327	27000	26150	27150	25800	262122	6982010600	00	0.00	N	2	650
258	20240326	26350	26950	27200	26150	256532	6840526100	00	0.00	N	5	-650
259	20240325	27000	27350	27400	26800	170072	4589824300	00	0.00	N	3	0
260	20240322	27000	27900	27900	27000	221350	6032097550	00	0.00	N	5	-700
261	20240321	27700	28100	28350	27600	259600	7236840650	00	0.00	N	2	200
262	20240320	27500	28500	29300	27300	892716	25257663650	00	0.00	N	2	700
263	20240319	26800	27600	27650	26550	332990	9040064600	00	0.00	N	5	-800
264	20240318	27600	27750	27750	27100	201243	5529642350	00	0.00	N	2	200
265	20240315	27400	27050	27800	26700	318802	8716826850	00	0.00	N	2	50
266	20240314	27350	28250	28700	26750	995805	27369596650	00	0.00	N	5	-1950
267	20240313	29300	30500	30900	29300	455584	13605745300	00	0.00	N	5	-800
268	20240312	30100	29400	30150	28850	444960	13125252550	00	0.00	N	2	700
269	20240311	29400	30150	30350	29200	649932	19238990200	00	0.00	N	5	-1950
270	20240308	31350	31350	32500	31000	808102	25581483350	00	0.00	N	2	650
271	20240307	30700	31250	32700	30500	1253155	39601913550	00	0.00	N	2	50
272	20240306	30650	29850	30850	29850	356418	10839424900	00	0.00	N	2	400
273	20240305	30250	30950	31400	29850	468929	14211871350	00	0.00	N	5	-700
274	20240304	30950	30600	31300	30200	748466	23013761300	00	0.00	N	2	1150
275	20240229	29800	29050	30300	28850	394617	11688327400	00	0.00	N	2	400
276	20240228	29400	29700	30500	28900	482906	14280562550	00	0.00	N	5	-400
277	20240227	29800	30350	30800	29600	510762	15331950950	00	0.00	N	5	-400
278	20240226	30200	31000	31500	30150	516720	15815821750	00	0.00	N	5	-1250
279	20240223	31450	33650	33750	31150	1566613	50676824500	00	0.00	N	5	-650
280	20240222	32100	31150	32250	30150	1447720	45367644200	00	0.00	N	2	2250
281	20240221	29850	29800	30800	29050	613793	18380288400	00	0.00	N	5	-250
282	20240220	30100	30050	31350	29950	841272	25745805350	00	0.00	N	2	250
283	20240219	29850	30550	31450	29750	669918	20310001500	00	0.00	N	5	-700
284	20240216	30550	31850	33950	30400	3144034	101400692000	00	0.00	N	2	400
285	20240215	30150	32000	32150	29700	840816	25629004350	00	0.00	N	5	-1200
286	20240214	31350	29950	31650	29700	1037567	32047759550	00	0.00	N	2	350
287	20240213	31000	29350	31500	28850	2496051	75711950100	00	0.00	N	2	3550
288	20240208	27450	26300	27600	26100	1075606	29102417350	00	0.00	N	2	2100
289	20240207	25350	26000	26000	25000	319337	8117653150	00	0.00	N	5	-450
290	20240206	25800	25300	26250	24700	616600	15764467900	00	0.00	N	2	600
291	20240205	25200	25850	25900	24750	323917	8169908350	00	0.00	N	5	-200
292	20240202	25400	26400	26450	25100	724277	18613323550	00	0.00	N	5	-150
293	20240201	25550	25550	26000	24550	773263	19450833100	00	0.00	N	5	-350
294	20240131	25900	27000	27550	25650	682748	18004989250	00	0.00	N	5	-1700
295	20240130	27600	28750	29150	27200	733635	20371642200	00	0.00	N	5	-1100
296	20240129	28700	29550	30250	28500	598613	17457090700	00	0.00	N	5	-1250
297	20240126	29950	30400	30750	29500	505889	15191494600	00	0.00	N	5	-850
298	20240125	30800	31400	32350	30650	722503	22813154800	00	0.00	N	5	-600
299	20240124	31400	32200	32250	30650	472842	14743844300	00	0.00	N	5	-1050
300	20240123	32450	33000	33100	30900	810439	26025272850	00	0.00	N	2	100
301	20240122	32350	32000	32700	31750	918075	29557809400	00	0.00	N	2	1150
302	20240119	31200	30300	31750	30050	1028292	31923088850	00	0.00	N	2	1900
303	20240118	29300	29350	29450	28600	400658	11646181300	00	0.00	N	2	250
304	20240117	29050	30200	30650	28900	545913	16035682950	00	0.00	N	5	-850
305	20240116	29900	30500	31100	29750	403828	12182169900	00	0.00	N	5	-900
306	20240115	30800	30150	31500	30000	520127	16044535550	00	0.00	N	2	450
307	20240112	30350	32250	32900	30200	834702	26002814850	00	0.00	N	5	-2100
308	20240111	32450	32900	33250	32300	486896	15904278250	00	0.00	N	5	-650
309	20240110	33100	33100	34350	32550	864445	28802376250	00	0.00	N	2	550
310	20240109	32550	33500	34350	32500	1038529	34649410900	00	0.00	N	5	-150
311	20240108	32700	33450	33800	32200	617316	20276108400	00	0.00	N	5	-900
312	20240105	33600	34000	34100	31900	1431617	46920281400	00	0.00	N	5	-600
313	20240104	34200	36200	37900	33200	2635872	94665350050	00	0.00	N	5	-2700
314	20240103	36900	33200	36900	32750	2687594	93241816150	00	0.00	N	2	2550
315	20240102	34350	31900	34500	31750	2143155	71318306350	00	0.00	N	2	2500
316	20231228	31850	31850	32750	31200	871446	27868760100	00	0.00	N	3	0
317	20231227	31850	31650	32500	30750	1077471	34218471850	02	0.00	N	5	-50
318	20231226	31900	30600	32000	29500	976938	30228094000	00	0.00	N	2	1600
319	20231222	30300	31900	33500	30250	3067128	98646599250	00	0.00	N	5	-500
320	20231221	30800	29950	31000	29500	653293	19820120300	00	0.00	N	2	200
321	20231220	30600	31150	31700	30350	801020	24697780700	00	0.00	N	5	-550
322	20231219	31150	30900	31250	30200	1122146	34526927550	00	0.00	N	2	650
323	20231218	30500	29800	30500	29150	870936	26015497600	00	0.00	N	2	1450
324	20231215	29050	30500	30500	28600	1110715	32429220150	00	0.00	N	5	-1450
325	20231214	30500	30650	31100	29100	1289575	38979090600	00	0.00	N	2	550
326	20231213	29950	31550	31600	29500	1381298	41567149450	00	0.00	N	5	-1350
327	20231212	31300	32200	34300	31250	3820631	125926871600	00	0.00	N	5	-150
328	20231211	31450	32250	33550	30800	2065345	66414861750	00	0.00	N	5	-300
329	20231208	31750	30450	32850	30300	4145860	131249591600	00	0.00	N	2	2550
330	20231207	29200	29450	30650	28900	876115	25968138600	00	0.00	N	5	-1000
331	20231206	30200	29100	30500	27200	1896947	55432331700	00	0.00	N	2	1350
332	20231205	28850	28750	30400	28500	1563048	45833139500	00	0.00	N	5	-350
333	20231204	29200	31500	31550	28400	2347736	68944753100	00	0.00	N	5	-2700
334	20231201	31900	29650	32800	28600	2985499	93701625400	00	0.00	N	2	1200
335	20231130	30700	30800	31350	29900	754698	23160147150	00	0.00	N	5	-250
336	20231129	30950	29750	33500	29600	2425155	77034703100	00	0.00	N	5	-150
337	20231128	31100	33800	33800	30650	1762211	55760934600	00	0.00	N	5	-2400
338	20231127	33500	29750	34900	29700	5928032	194342359400	00	0.00	N	2	4400
339	20231124	29100	26200	30350	26100	4626667	134357186200	00	0.00	N	2	2800
340	20231123	26300	26600	27700	25600	1216742	32513452100	00	0.00	N	5	-300
341	20231122	26600	25650	28200	24800	3423236	90930334250	00	0.00	N	2	450
342	20231121	26150	21500	26900	21450	6329022	157941269450	00	0.00	N	2	5300
343	20231120	20850	20750	21200	20050	191475	3974377750	00	0.00	N	2	350
344	20231117	20500	21650	21700	20400	315655	6604113950	00	0.00	N	5	-800
345	20231116	21300	21300	22650	21250	551165	12031603750	00	0.00	N	5	-300
346	20231115	21600	19430	22100	19430	1252132	26273159110	00	0.00	N	2	2460
347	20231114	19140	19200	19320	18880	453558	8651744750	00	0.00	N	5	-320
348	20231113	19460	20900	23300	19460	1572769	33579788590	01	-50.00	N	5	-290
349	20231110	19750	19600	20125	19575	629912	12482680900	00	0.00	N	2	25
350	20231109	19725	19525	20375	19525	670046	13379088900	00	0.00	N	2	125
351	20231108	19600	20325	20475	19450	683514	13666086400	00	0.00	N	5	-400
352	20231107	20000	19800	20375	19250	1154268	22951797450	00	0.00	N	2	550
353	20231106	19450	19325	19525	18575	1013212	19365759650	00	0.00	N	2	500
354	20231103	18950	18925	19325	18450	855864	16177237800	00	0.00	N	2	275
355	20231102	18675	18700	18850	18350	1113972	20710097950	00	0.00	N	2	650
356	20231101	18025	17375	18325	17250	1270506	22814403850	00	0.00	N	2	1025
357	20231031	17000	17550	18025	16900	889848	15512328500	00	0.00	N	5	-750
358	20231030	17750	16225	18675	16000	3857248	68841697800	00	0.00	N	2	1500
359	20231027	16250	17225	17425	15800	977558	16063243450	00	0.00	N	5	-500
360	20231026	16750	16550	17425	16475	945512	15949432450	00	0.00	N	5	-850
361	20231025	17600	18050	18350	17275	1734156	30951607850	00	0.00	N	5	-650
362	20231024	18250	15150	18575	15000	4328608	73629178650	00	0.00	N	2	3500
363	20231023	14750	14275	15100	14275	430224	6373529350	00	0.00	N	2	300
364	20231020	14450	15275	15400	14200	888610	13039352600	00	0.00	N	5	-1150
365	20231019	15600	16425	16575	15500	729200	11634361750	00	0.00	N	5	-1350
366	20231018	16950	17000	18100	16525	2109174	36301694900	00	0.00	N	2	400
367	20231017	16550	16550	16725	16175	552344	9101082850	00	0.00	N	2	400
368	20231016	16150	16750	16900	15800	794822	12844881450	00	0.00	N	5	-1000
369	20231013	17150	17225	17300	16650	643954	10930480050	00	0.00	N	5	-250
370	20231012	17400	17175	17900	17175	628060	10962720400	00	0.00	N	2	300
371	20231011	17100	16925	17700	16750	912888	15769558200	00	0.00	N	2	675
372	20231010	16425	18625	18750	16350	1673632	29246468000	00	0.00	N	5	-2525
373	20231006	18950	18100	19250	17825	1641868	30671834050	00	0.00	N	2	575
374	20231005	18375	20425	20725	18075	4000522	78915266500	00	0.00	N	5	-650
375	20231004	19025	19225	21600	18800	9029958	183124339100	00	0.00	N	2	650
376	20230927	18375	20650	22000	18075	9161222	183907536000	00	0.00	N	5	-125
377	20230926	18500	17000	18525	16200	3061794	55563947900	00	0.00	N	2	1775
378	20230925	16725	16525	17100	16250	248976	4162844700	00	0.00	N	2	125
379	20230922	16600	15725	16600	15700	331240	5363998450	00	0.00	N	2	500
380	20230921	16100	16675	16675	16025	359688	5831836900	00	0.00	N	5	-875
381	20230920	16975	17200	17350	16750	203974	3455764000	00	0.00	N	5	-125
382	20230919	17100	17800	18025	17025	441988	7670292150	00	0.00	N	5	-725
383	20230918	17825	17950	18225	17575	318906	5696400050	00	0.00	N	5	-600
384	20230915	18425	20000	20000	18425	721140	13659422750	00	0.00	N	5	-1200
385	20230914	19625	19050	20175	19050	789192	15518691300	00	0.00	N	2	900
386	20230913	18725	20175	21300	18600	1724464	34469113950	00	0.00	N	5	-1425
387	20230912	20150	20650	21400	19600	2052888	42370531450	00	0.00	N	2	250
388	20230911	19900	20400	20450	19500	572424	11350718400	00	0.00	N	5	-375
389	20230908	20275	19700	20625	19500	1080850	21755273500	00	0.00	N	2	625
390	20230907	19650	18900	20300	18575	1175590	23140440000	00	0.00	N	2	450
391	20230906	19200	19100	20000	19000	1627654	31905467500	00	0.00	N	2	450
392	20230905	18750	19100	19275	18525	587202	11043562200	00	0.00	N	5	-275
393	20230904	19025	18825	19375	17625	1056234	19465548250	00	0.00	N	2	500
394	20230901	18525	17725	18950	17100	1401146	25546535750	00	0.00	N	2	1000
395	20230831	17525	17150	17550	16950	398140	6875126600	00	0.00	N	2	500
396	20230830	17025	16700	17350	16600	584750	9981303600	00	0.00	N	2	675
397	20230829	16350	16275	16575	16050	378162	6169817250	00	0.00	N	2	175
398	20230828	16175	16125	16325	15725	334508	5351991850	00	0.00	N	2	300
399	20230825	15875	16650	16925	15850	590648	9606777600	00	0.00	N	5	-1325
400	20230824	17200	17700	18600	17100	1140668	20315775250	00	0.00	N	2	200
401	20230823	17000	16325	17150	16275	606154	10255008550	00	0.00	N	2	750
402	20230822	16250	17775	17850	16250	2015194	34010257087	00	0.00	N	5	-1675
403	20230821	17925	17775	18175	17600	333420	5953281600	00	0.00	N	2	150
404	20230818	17775	17200	18125	16850	526114	9300433400	00	0.00	N	2	225
405	20230817	17550	17075	17725	16775	347788	6017215350	00	0.00	N	2	150
406	20230816	17400	17650	18100	17400	344352	6076218600	00	0.00	N	5	-525
407	20230814	17925	18025	18300	17525	292716	5252149150	00	0.00	N	5	-550
408	20230811	18475	17900	18850	17775	605294	11189357800	00	0.00	N	2	725
409	20230810	17750	18375	18425	17400	588138	10440726100	00	0.00	N	5	-1175
410	20230809	18925	18000	19025	17975	516946	9613308150	00	0.00	N	2	975
411	20230808	17950	18775	19050	17775	544876	9943582600	00	0.00	N	5	-625
412	20230807	18575	19000	19000	18175	381928	7084873450	00	0.00	N	5	-350
413	20230804	18925	18975	19350	18375	315040	5929495050	00	0.00	N	2	25
414	20230803	18900	19350	19400	17950	623278	11657757700	00	0.00	N	5	-675
415	20230802	19575	20775	21350	19375	1128264	23022179250	00	0.00	N	5	-1200
416	20230801	41550	39950	41600	38750	483767	19390676500	00	0.00	N	2	1900
417	20230731	39650	38700	41000	38650	474591	18901962850	00	0.00	N	2	1150
418	20230728	38500	38850	39500	37150	386875	14748851700	00	0.00	N	2	50
419	20230727	38450	38000	39250	36800	549973	20974392150	00	0.00	N	2	700
420	20230726	37750	40900	42750	37000	1198405	47182726100	00	0.00	N	5	-2150
421	20230725	39900	41500	41950	39450	399071	16067994050	00	0.00	N	5	-1400
422	20230724	41300	41150	41750	38600	456270	18398198500	00	0.00	N	2	500
423	20230721	40800	40450	41500	39650	295647	12037282850	00	0.00	N	5	-950
424	20230720	41750	41650	42750	41050	340113	14247323000	00	0.00	N	2	250
425	20230719	41500	45450	46750	41400	1005681	44104376700	00	0.00	N	5	-2150
426	20230718	43650	43350	47650	42850	1151426	51926697800	00	0.00	N	2	300
427	20230717	43350	41600	44750	41350	654965	28408681850	00	0.00	N	2	1100
428	20230714	42250	44750	45400	41300	974769	42387394500	00	0.00	N	5	-2150
429	20230713	44400	40600	46750	38850	3268248	142600073300	00	0.00	N	2	5150
430	20230712	39250	38000	39800	37350	581176	22669099450	00	0.00	N	2	1250
431	20230711	38000	35650	39000	35350	859446	32106370950	00	0.00	N	2	2850
432	20230710	35150	36250	36500	34900	432242	15305907100	00	0.00	N	5	-1250
433	20230707	36400	37300	38400	35950	638498	23683783300	00	0.00	N	5	-1200
434	20230706	37600	40700	40750	37400	778369	30171647250	00	0.00	N	5	-3550
435	20230705	41150	40750	42950	39900	1529682	63322210650	00	0.00	N	5	-50
436	20230704	41200	38000	41200	37300	2704237	106486644450	00	0.00	N	2	2800
437	20230703	38400	31450	40850	31150	6163112	235040433300	00	0.00	N	2	6950
438	20230630	31450	31550	31800	30600	180102	5641031050	00	0.00	N	2	150
439	20230629	31300	32550	32700	30850	380105	12022542850	00	0.00	N	5	-1000
440	20230628	32300	31500	32800	30700	893332	28711992650	00	0.00	N	2	1500
441	20230627	30800	30600	30850	29800	149992	4574046200	00	0.00	N	2	200
442	20230626	30600	30150	30850	29350	230303	6941305450	00	0.00	N	2	100
443	20230623	30500	30900	31250	30150	248112	7621805300	00	0.00	N	3	0
444	20230622	30500	29550	30950	29350	427718	12977074100	00	0.00	N	2	500
445	20230621	30000	31100	31300	29850	380600	11545548750	00	0.00	N	5	-1500
446	20230620	31500	32650	32750	30800	580586	18167205850	00	0.00	N	5	-1700
447	20230619	33200	32350	33500	31550	584447	19125004700	00	0.00	N	2	1450
448	20230616	31750	31800	32400	31300	244236	7786255650	00	0.00	N	2	100
449	20230615	31650	32300	32700	30500	523186	16569571950	00	0.00	N	3	0
450	20230614	31650	33600	33800	30900	879534	28317468400	00	0.00	N	5	-2250
451	20230613	33900	30500	34300	30400	2649060	87185578400	00	0.00	N	2	4100
452	20230612	29800	30050	30500	28850	503969	14962158950	00	0.00	N	3	0
453	20230609	29800	29500	30200	28700	536664	15840348200	00	0.00	N	5	-100
454	20230608	29900	28500	30050	27750	618230	17777484600	00	0.00	N	2	900
455	20230607	29000	27550	29150	26950	677887	19282822000	00	0.00	N	2	1450
456	20230605	27550	27650	27950	27150	243201	6693468250	00	0.00	N	5	-100
457	20230602	27650	29000	29600	27350	714280	20172476800	00	0.00	N	5	-1000
458	20230601	28650	27500	28700	27050	633129	17702341700	00	0.00	N	2	850
459	20230531	27800	28400	29250	27550	1138555	32271770850	00	0.00	N	5	-1050
460	20230530	28850	25350	30500	24800	4035368	114036537700	00	0.00	N	2	3950
461	20230526	24900	24550	25800	24550	608637	15304733700	00	0.00	N	2	600
462	20230525	24300	25350	25900	24300	793040	19899644800	00	0.00	N	2	150
463	20230524	24150	23800	24300	23700	223977	5384083750	00	0.00	N	2	50
464	20230523	24100	24300	24550	23850	323845	7832110550	00	0.00	N	5	-200
465	20230522	24300	25950	26150	24300	813686	20313810750	00	0.00	N	5	-2050
466	20230519	26350	24900	28150	24600	3999163	107748507450	00	0.00	N	2	2650
467	20230518	23700	23050	23750	22750	256789	6020055650	00	0.00	N	2	900
468	20230517	22800	23000	23550	22600	210434	4855929350	00	0.00	N	3	0
469	20230516	22800	22500	23050	22350	172314	3928715750	00	0.00	N	2	500
470	20230515	22300	23000	23200	22300	280045	6363714150	00	0.00	N	5	-50
471	20230512	22350	21600	22600	21500	179297	3985647000	00	0.00	N	2	650
472	20230511	21700	21050	22000	21050	167361	3639813800	00	0.00	N	2	700
473	20230510	21000	20500	21350	20500	83421	1756105700	00	0.00	N	2	300
474	20230509	20700	20500	20850	19990	166216	3386558170	00	0.00	N	5	-250
475	20230508	20950	21400	21800	20950	122997	2621003200	00	0.00	N	5	-250
476	20230504	21200	21750	21900	21200	128387	2749289100	00	0.00	N	5	-650
477	20230503	21850	21950	22200	21800	119861	2632514600	00	0.00	N	5	-550
478	20230502	22400	22000	22550	21750	236734	5238707350	00	0.00	N	2	900
479	20230428	21500	22350	22600	21500	206898	4555840250	00	0.00	N	5	-700
480	20230427	22200	21550	22300	21100	274534	5946947600	00	0.00	N	2	300
481	20230426	21900	21600	23000	21300	525746	11730680250	00	0.00	N	2	50
482	20230425	21850	23700	23700	21350	895323	19817218700	00	0.00	N	5	-2350
483	20230424	24200	22650	27950	22100	5343337	138225354400	00	0.00	N	2	1550
484	20230421	22650	22000	23250	21900	455761	10381690200	00	0.00	N	2	600
485	20230420	22050	22850	22850	21550	364709	8102598050	00	0.00	N	5	-600
486	20230419	22650	22600	23200	21800	327467	7388936250	00	0.00	N	2	150
487	20230418	22500	21900	22700	21100	301130	6657815450	00	0.00	N	2	600
488	20230417	21900	22000	22050	21400	156637	3397513100	00	0.00	N	2	50
489	20230414	21850	22950	22950	21700	185999	4090568550	00	0.00	N	5	-650
490	20230413	22500	21800	23050	21500	354816	7935080650	00	0.00	N	2	600
491	20230412	21900	21950	22300	21400	216297	4720841350	00	0.00	N	5	-250
492	20230411	22150	22300	22450	21550	231852	5084591350	00	0.00	N	2	50
493	20230410	22100	23350	23500	21900	295975	6589501600	00	0.00	N	5	-1200
494	20230407	23300	23000	23650	22500	310455	7211896350	00	0.00	N	2	600
495	20230406	22700	22200	22900	21700	310990	6940558100	00	0.00	N	2	400
496	20230405	22300	22350	22500	21650	226472	5031813450	00	0.00	N	2	50
497	20230404	22250	24000	24300	21900	527795	12090955900	00	0.00	N	5	-2050
498	20230403	24300	24000	25400	23200	874270	21185008150	00	0.00	N	2	950
499	20230331	23350	23700	24100	23200	340775	8084355000	00	0.00	N	5	-200
500	20230330	23550	25000	25050	23100	488839	11643401700	00	0.00	N	5	-550
501	20230329	24100	25000	25100	23600	354374	8552197300	00	0.00	N	5	-350
502	20230328	24450	25000	25450	23600	512526	12520146950	00	0.00	N	2	50
503	20230327	24400	23950	25450	23000	973712	23815370550	00	0.00	N	2	1000
504	20230324	23400	22100	23900	22100	908734	21044908350	00	0.00	N	2	1650
505	20230323	21750	22300	22950	21500	586211	12922103000	00	0.00	N	5	-600
506	20230322	22350	22250	22350	21500	606878	13403536350	00	0.00	N	2	600
507	20230321	21750	21100	22150	20850	1251408	27121560800	00	0.00	N	2	1400
508	20230320	20350	20250	20950	20100	323230	6649066100	00	0.00	N	3	0
509	20230317	20350	19950	20950	19950	611707	12535965470	00	0.00	N	2	660
510	20230316	19690	18320	19700	18160	402155	7739923720	00	0.00	N	2	1370
511	20230315	18320	17600	18530	17550	243343	4412362120	00	0.00	N	2	1290
512	20230314	17030	18050	18050	16880	154813	2662952360	00	0.00	N	5	-730
513	20230313	17760	17900	17950	16750	126802	2227834390	00	0.00	N	5	-170
514	20230310	17930	18250	18430	17760	141179	2543903480	00	0.00	N	5	-700
515	20230309	18630	18770	19070	18290	156178	2918472010	00	0.00	N	2	40
516	20230308	18590	19490	19490	18510	261285	4938154000	00	0.00	N	5	-920
517	20230307	19510	20350	20400	19500	226264	4478613200	00	0.00	N	5	-430
518	20230306	19940	19570	20150	18740	296497	5771333450	00	0.00	N	2	450
519	20230303	19490	19750	20200	19430	242734	4803358640	00	0.00	N	5	-60
520	20230302	19550	21050	21200	19400	482629	9766015180	00	0.00	N	5	-950
521	20230228	20500	20750	21450	20250	493260	10313800350	00	0.00	N	5	-50
522	20230227	20550	20400	21150	19600	374756	7635066870	00	0.00	N	2	150
523	20230224	20400	20350	21450	20250	1010943	21193871500	00	0.00	N	2	300
524	20230223	20100	19200	20200	19200	481210	9550154340	00	0.00	N	2	1060
525	20230222	19040	18650	19430	18570	234848	4474993570	00	0.00	N	3	0
526	20230221	19040	19450	19460	18820	241216	4583126870	00	0.00	N	5	-410
527	20230220	19450	19900	19990	19330	186918	3649017800	00	0.00	N	5	-280
528	20230217	19730	19270	20250	19210	384393	7609153700	00	0.00	N	2	160
529	20230216	19570	19770	20200	19490	346508	6860922070	00	0.00	N	2	20
530	20230215	19550	19600	20400	19370	759592	15134341810	00	0.00	N	2	230
531	20230214	19320	19760	20600	19100	953747	18857537530	00	0.00	N	2	410
532	20230213	18910	18520	19420	18190	420511	7917412310	00	0.00	N	2	310
533	20230210	18600	19310	19550	18540	471619	8921211890	00	0.00	N	5	-770
534	20230209	19370	19880	20200	19150	381795	7449580540	00	0.00	N	5	-610
535	20230208	19980	18940	20600	18910	864121	17301708900	00	0.00	N	2	950
536	20230207	19030	18900	19420	18400	486832	9232980980	00	0.00	N	2	390
537	20230206	18640	18260	19000	18130	711864	13299678390	00	0.00	N	2	340
538	20230203	18300	17000	18940	16840	2011889	36571305260	00	0.00	N	2	1640
539	20230202	16660	16560	16680	16240	167734	2767016730	00	0.00	N	2	420
540	20230201	16240	15790	16450	15730	214485	3482561320	00	0.00	N	2	510
541	20230131	15730	15630	15950	15300	69787	1098684820	00	0.00	N	2	10
542	20230130	15720	15900	15900	15500	53647	838154070	00	0.00	N	5	-80
543	20230127	15800	15940	16000	15650	69701	1102239360	00	0.00	N	2	20
544	20230126	15780	15870	15950	15690	57884	915102490	00	0.00	N	5	-170
545	20230125	15950	15690	16040	15500	97383	1543473240	00	0.00	N	2	550
546	20230120	15400	15300	15550	15200	24020	368262800	00	0.00	N	2	50
547	20230119	15350	15350	15550	15250	23869	367057850	00	0.00	N	5	-200
548	20230118	15550	15250	16050	15250	106690	1667212850	00	0.00	N	2	500
549	20230117	15050	15300	15550	14900	50388	761836350	00	0.00	N	5	-400
550	20230116	15450	15300	15600	15300	34388	531698000	00	0.00	N	2	150
551	20230113	15300	15400	15550	15250	24667	380401250	00	0.00	N	5	-100
552	20230112	15400	15550	15600	15200	30040	461821600	00	0.00	N	5	-150
553	20230111	15550	15650	15700	15450	19038	295472300	00	0.00	N	3	0
554	20230110	15550	15450	15650	15350	37354	579323950	00	0.00	N	2	50
555	20230109	15500	15500	15550	15150	57687	887168400	00	0.00	N	2	550
556	20230106	14950	14750	15300	14400	61118	918712500	00	0.00	N	2	250
557	20230105	14700	14850	15000	14550	38452	565901450	00	0.00	N	5	-100
558	20230104	14800	13850	14800	13850	53778	780301000	00	0.00	N	2	750
559	20230103	14050	13550	14100	13500	63647	875770700	00	0.00	N	2	500
560	20230102	13550	14000	14300	13550	77016	1067786450	00	0.00	N	5	-550
561	20221229	14100	14650	14650	14000	69999	995386150	00	0.00	N	5	-550
562	20221228	14650	15050	15050	14650	29276	431454050	02	0.00	N	5	-300
563	20221227	14950	14950	15100	14900	27590	412910050	00	0.00	N	3	0
564	20221226	14950	14650	15050	14550	33038	490748250	00	0.00	N	2	200
565	20221223	14750	14650	15050	14450	56543	830707950	00	0.00	N	5	-300
566	20221222	15050	15000	15150	14900	26517	398724900	00	0.00	N	2	200
567	20221221	14850	15300	15300	14750	61775	922811050	00	0.00	N	5	-300
568	20221220	15150	15650	15650	15050	75479	1155772000	00	0.00	N	5	-500
569	20221219	15650	15650	15950	15550	38473	604528400	00	0.00	N	5	-50
570	20221216	15700	15700	16050	15650	71738	1133333200	00	0.00	N	5	-300
571	20221215	16000	16100	16150	15900	61067	976447550	00	0.00	N	5	-100
572	20221214	16100	15750	16350	15650	75346	1210859100	00	0.00	N	2	400
573	20221213	15700	15800	15800	15400	56879	886160300	00	0.00	N	2	100
574	20221212	15600	15700	15950	15400	56003	872505800	00	0.00	N	5	-400
575	20221209	16000	16100	16100	15500	74186	1174103500	00	0.00	N	2	150
576	20221208	15850	16200	16750	15850	130169	2122715900	00	0.00	N	5	-300
577	20221207	16150	16200	16450	16000	82186	1328552500	00	0.00	N	5	-100
578	20221206	16250	16000	16400	15800	98095	1592555800	00	0.00	N	2	150
579	20221205	16100	15750	16100	15550	104593	1669302950	00	0.00	N	2	450
580	20221202	15650	15550	15850	15500	49205	770276300	00	0.00	N	2	100
581	20221201	15550	15700	15800	15550	52710	824156900	00	0.00	N	2	150
582	20221130	15400	15350	15500	15250	37750	580622250	00	0.00	N	5	-50
583	20221129	15450	15350	15550	15200	31298	482065600	00	0.00	N	2	100
584	20221128	15350	15800	15800	15350	56414	872057150	00	0.00	N	5	-450
585	20221125	15800	16050	16100	15650	64824	1026172050	00	0.00	N	5	-350
586	20221124	16150	15900	16350	15900	94369	1522593350	00	0.00	N	2	450
587	20221123	15700	15550	15700	15400	38013	592276050	00	0.00	N	2	300
588	20221122	15400	15750	15800	15400	50673	787561450	00	0.00	N	5	-300
589	20221121	15700	16400	16450	15700	81723	1300649600	00	0.00	N	5	-650
590	20221118	16350	16550	16750	16350	75061	1245370500	00	0.00	N	5	-100
591	20221117	16450	16900	16900	16450	84122	1393532750	00	0.00	N	5	-600
592	20221116	17050	16900	17150	16450	114736	1938634350	00	0.00	N	2	250
593	20221115	16800	16350	16900	16250	140264	2337060300	00	0.00	N	2	550
594	20221114	16250	16300	16450	16150	95320	1555005650	00	0.00	N	3	0
595	20221111	16250	16300	16350	16000	124727	2018042550	00	0.00	N	2	550
596	20221110	15700	15900	16050	15600	66231	1045530000	00	0.00	N	5	-350
597	20221109	16050	16100	16200	15950	65652	1054733350	00	0.00	N	2	100
598	20221108	15950	16050	16350	15900	122899	1981349550	00	0.00	N	3	0
599	20221107	15950	15950	16100	15850	53208	848845750	00	0.00	N	2	150
600	20221104	15800	15750	15900	15550	49664	780275750	00	0.00	N	5	-50
601	20221103	15850	15500	15900	15450	55699	873583050	00	0.00	N	5	-50
602	20221102	15900	16250	16250	15750	78624	1251965650	00	0.00	N	5	-300
603	20221101	16200	15850	16200	15800	72010	1153053300	00	0.00	N	2	250
604	20221031	15950	16150	16250	15750	94309	1504347550	00	0.00	N	2	100
605	20221028	15850	16550	16700	15850	214840	3483755500	00	0.00	N	5	-1000
606	20221027	16850	18500	18700	16750	596141	10384947400	00	0.00	N	5	-800
607	20221026	17650	17850	17950	17300	314641	5527323050	00	0.00	N	5	-550
608	20221025	18200	16750	18200	16750	515481	9099351750	00	0.00	N	2	1500
609	20221024	16700	16800	17000	16450	128141	2143316050	00	0.00	N	2	600
610	20221021	16100	16600	16900	16050	82380	1347011050	00	0.00	N	5	-550
611	20221020	16650	16850	17000	16300	78153	1299941350	00	0.00	N	5	-200
612	20221019	16850	16950	17300	16700	168481	2861165000	00	0.00	N	5	-300
613	20221018	17150	17100	17300	16550	170013	2868550000	00	0.00	N	2	300
614	20221017	16850	15950	17000	15900	186891	3113151250	00	0.00	N	2	500
615	20221014	16350	15650	16400	15650	179695	2885129850	00	0.00	N	2	1150
616	20221013	15200	16300	16300	15150	176433	2730791600	00	0.00	N	5	-950
617	20221012	16150	16700	17100	16050	220507	3652709000	00	0.00	N	5	-650
618	20221011	16800	17050	17350	16450	187790	3181715650	00	0.00	N	5	-700
619	20221007	17500	17150	18100	17150	358891	6305215700	00	0.00	N	2	50
620	20221006	17450	17250	17550	17100	363101	6303343000	00	0.00	N	2	100
621	20221005	17350	17100	17500	16850	600287	10344167350	00	0.00	N	2	300
622	20221004	17050	15900	18300	15900	2209813	38523095650	00	0.00	N	2	2950
623	20220930	14100	13600	14250	13500	97807	1357484200	00	0.00	N	2	200
624	20220929	13900	14600	14800	13900	107525	1541973250	00	0.00	N	5	-350
625	20220928	14250	15300	15700	14200	190570	2804091150	00	0.00	N	5	-1250
626	20220927	15500	16250	16500	15000	237446	3733895350	00	0.00	N	5	-150
627	20220926	15650	17950	17950	15500	412587	6847480950	00	0.00	N	5	-2400
628	20220923	18050	17300	18600	17300	836240	15123951350	00	0.00	N	2	900
629	20220922	17150	16200	17500	16050	239658	4041294800	00	0.00	N	2	700
630	20220921	16450	16650	16750	16200	66970	1100430000	00	0.00	N	5	-200
631	20220920	16650	16800	17000	16400	85484	1426989300	00	0.00	N	2	350
632	20220919	16300	16500	17100	16200	120004	1999247600	00	0.00	N	3	0
633	20220916	16300	15950	16400	15800	56037	898208050	00	0.00	N	2	250
634	20220915	16050	16350	16400	16050	31153	504287600	00	0.00	N	5	-150
635	20220914	16200	15900	16300	15700	39806	637260950	00	0.00	N	5	-300
636	20220913	16500	16150	16550	16050	50704	829137600	00	0.00	N	2	800
637	20220908	15700	15750	16050	15600	36136	573169100	00	0.00	N	2	100
638	20220907	15600	16400	16400	15550	52262	829499650	00	0.00	N	5	-500
639	20220906	16100	15900	16250	15900	42034	676834350	00	0.00	N	2	100
640	20220905	16000	16550	16750	15800	85735	1384334100	00	0.00	N	5	-650
641	20220902	16650	17150	17150	16500	62807	1053236200	00	0.00	N	5	-50
642	20220901	16700	17300	17350	16500	85123	1437607100	00	0.00	N	5	-750
643	20220831	17450	16900	17550	16850	50708	878896200	00	0.00	N	2	350
644	20220830	17100	16600	17200	16600	68275	1153829200	00	0.00	N	2	600
645	20220829	16500	16300	16700	16300	99476	1633822850	00	0.00	N	5	-700
646	20220826	17200	17700	17700	17200	57835	1008417150	00	0.00	N	5	-250
647	20220825	17450	17300	17550	17100	71171	1234987650	00	0.00	N	2	300
648	20220824	17150	17050	17450	16850	69413	1189663650	00	0.00	N	2	150
649	20220823	17000	17200	17400	16900	89494	1533959550	00	0.00	N	5	-450
650	20220822	17450	17450	17800	17250	83119	1455358400	00	0.00	N	5	-550
651	20220819	18000	18450	18500	18000	64895	1178520450	00	0.00	N	5	-350
652	20220818	18350	18050	18450	18000	77900	1424551350	00	0.00	N	2	50
653	20220817	18300	19250	19250	18300	141138	2634336600	00	0.00	N	5	-850
654	20220816	19150	19200	19350	18750	145835	2787407150	00	0.00	N	2	300
655	20220812	18850	18950	19400	18750	180722	3432315300	00	0.00	N	2	100
656	20220811	18750	18950	19100	18650	116220	2192073700	00	0.00	N	2	100
657	20220810	18650	18500	19050	18500	163524	3056951950	00	0.00	N	2	150
658	20220809	18500	18500	18550	18250	76181	1402643700	00	0.00	N	5	-50
659	20220808	18550	18400	18550	18050	74509	1366571250	00	0.00	N	3	0
660	20220805	18550	18400	18600	17850	128652	2343902800	00	0.00	N	2	100
661	20220804	18450	18850	18850	18350	97479	1801095600	00	0.00	N	5	-50
662	20220803	18500	18950	19050	18500	163713	3065944750	00	0.00	N	2	50
663	20220802	18450	18200	18600	17800	158380	2890175150	00	0.00	N	2	300
664	20220801	18150	18000	18350	17750	140106	2533969200	00	0.00	N	2	400
665	20220729	17750	17850	17950	17500	166121	2939563500	00	0.00	N	2	50
666	20220728	17700	17300	17900	16900	274558	4813892850	00	0.00	N	2	750
667	20220727	16950	16400	17150	16400	124407	2097177100	00	0.00	N	2	350
668	20220726	16600	16250	16800	16150	82962	1369338300	00	0.00	N	2	200
669	20220725	16400	16300	16600	16150	80831	1319341250	00	0.00	N	5	-150
670	20220722	16550	16900	16900	16350	72274	1200950300	00	0.00	N	5	-200
671	20220721	16750	16250	17000	16150	225025	3745867800	00	0.00	N	2	600
672	20220720	16150	16300	16600	16100	97405	1583333000	00	0.00	N	2	150
673	20220719	16000	15900	16050	15700	51243	812494350	00	0.00	N	3	0
674	20220718	16000	15950	16250	15900	83092	1330668150	00	0.00	N	2	250
675	20220715	15750	15700	16050	15100	145178	2272888850	00	0.00	N	2	150
676	20220714	15600	15400	15800	15350	81288	1267741650	00	0.00	N	3	0
677	20220713	15600	15000	15650	14700	71089	1088221550	00	0.00	N	2	650
678	20220712	14950	15250	15400	14800	88205	1320924750	00	0.00	N	5	-450
679	20220711	15400	15450	15750	15100	66298	1023711000	00	0.00	N	3	0
680	20220708	15400	15650	15800	15400	61329	955096850	00	0.00	N	5	-100
681	20220707	15500	15150	15550	15100	62617	964039850	00	0.00	N	2	550
682	20220706	14950	15100	15450	14950	72423	1100917050	00	0.00	N	5	-300
683	20220705	15250	14550	15300	14550	117120	1758325850	00	0.00	N	2	900
684	20220704	14350	14450	14650	13800	86184	1228126800	00	0.00	N	3	0
685	20220701	14350	14800	15200	14200	86002	1260863000	00	0.00	N	5	-400
686	20220630	14750	15450	15450	14750	88570	1331878700	00	0.00	N	5	-850
687	20220629	15600	15100	15650	15000	60220	921413300	00	0.00	N	2	150
688	20220628	15450	14950	15500	14950	75461	1153793550	00	0.00	N	2	350
689	20220627	15100	14750	15300	14500	111713	1679222150	00	0.00	N	2	550
690	20220624	14550	13650	14750	13600	166937	2383637250	00	0.00	N	2	800
691	20220623	13750	14400	14800	13750	257603	3648085000	00	0.00	N	5	-650
692	20220622	14400	16000	16100	14400	284904	4258168700	00	0.00	N	5	-1450
693	20220621	15850	15750	16050	15400	135908	2144453350	00	0.00	N	2	150
694	20220620	15700	17050	17150	15450	272418	4381971250	00	0.00	N	5	-1550
695	20220617	17250	16500	17450	16400	182418	3063015800	00	0.00	N	5	-150
696	20220616	17400	17300	18100	16850	211020	3671560800	00	0.00	N	2	450
697	20220615	16950	17900	18150	16500	219999	3771928950	00	0.00	N	5	-1200
698	20220614	18150	18500	18850	17700	224610	4095080000	00	0.00	N	5	-700
699	20220613	18850	18850	19700	18600	203078	3872026550	00	0.00	N	5	-600
700	20220610	19450	20250	21300	19450	673029	13684957850	00	0.00	N	3	0
701	20220609	19450	18850	19700	18650	71521	1375695950	00	0.00	N	2	450
702	20220608	19000	19250	19350	18850	45594	868962650	00	0.00	N	5	-100
703	20220607	19100	19800	19900	19000	91333	1763900100	00	0.00	N	5	-850
704	20220603	19950	20000	20050	19750	60767	1206121650	00	0.00	N	2	150
705	20220602	19800	20000	20350	19700	99371	1985753000	00	0.00	N	2	100
706	20220531	19700	19900	19900	19600	54338	1070305050	00	0.00	N	3	0
707	20220530	19700	19500	19700	19450	51652	1012138650	00	0.00	N	2	550
708	20220527	19150	19700	19750	19150	67241	1301852900	00	0.00	N	5	-250
709	20220526	19400	19600	20100	19250	65380	1288615850	00	0.00	N	5	-200
710	20220525	19600	19750	20150	19450	91883	1816045400	00	0.00	N	2	100
711	20220524	19500	20200	20250	19500	106291	2108612600	00	0.00	N	5	-750
712	20220523	20250	20500	20550	19950	77788	1571498050	00	0.00	N	5	-50
713	20220520	20300	20750	20850	20150	115215	2347451950	00	0.00	N	3	0
714	20220519	20300	19500	20450	19450	145056	2919167150	00	0.00	N	2	200
715	20220518	20100	19900	20250	19750	161362	3225447700	00	0.00	N	2	750
716	20220517	19350	19050	19650	18850	99041	1914525600	00	0.00	N	2	300
717	20220516	19050	19700	19750	18900	86029	1651966250	00	0.00	N	5	-150