KissMeData/049070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16500	16250	16580	16160	22337	366591045	00	0.00	N	2	250
3	20250509	16250	16340	16400	16060	16495	266438450	00	0.00	N	5	-80
4	20250508	16330	16050	16340	16050	20082	326014170	00	0.00	N	2	230
5	20250507	16100	16030	16200	15940	28715	461112335	00	0.00	N	2	70
6	20250502	16030	16020	16240	15900	26410	424733945	00	0.00	N	5	-70
7	20250430	16100	16400	16520	16000	38697	628422310	00	0.00	N	5	-430
8	20250429	16530	16460	16690	16390	50136	826953225	00	0.00	N	2	70
9	20250428	16460	16650	16840	16400	33996	562356685	00	0.00	N	5	-160
10	20250425	16620	16340	16840	16340	54865	913227875	00	0.00	N	2	300
11	20250424	16320	16480	16550	16210	33523	549281665	00	0.00	N	5	-110
12	20250423	16430	16240	16510	16120	35887	585019035	00	0.00	N	2	430
13	20250422	16000	16150	16150	15950	18938	303475190	00	0.00	N	5	-180
14	20250421	16180	16000	16300	16000	20425	328711185	00	0.00	N	2	140
15	20250418	16040	15980	16100	15840	19351	308543735	00	0.00	N	2	10
16	20250417	16030	15800	16120	15700	22598	361027555	00	0.00	N	2	220
17	20250416	15810	16130	16290	15710	38588	616545280	00	0.00	N	5	-490
18	20250415	16300	15830	16370	15770	43993	710661915	00	0.00	N	2	540
19	20250414	15760	15670	15840	15530	45842	721065930	00	0.00	N	2	310
20	20250411	15450	15000	15510	14800	48182	727809970	00	0.00	N	2	240
21	20250410	15210	14740	15230	14550	70823	1054744265	00	0.00	N	2	1120
22	20250409	14090	14420	14690	13960	60057	855705915	00	0.00	N	5	-400
23	20250408	14490	14710	15110	14400	50734	748128215	00	0.00	N	5	-60
24	20250407	14550	15300	15420	14510	97839	1460094090	00	0.00	N	5	-1250
25	20250404	15800	15700	16220	15480	58997	928868385	00	0.00	N	5	-190
26	20250403	15990	15530	16290	15510	48375	767405250	00	0.00	N	5	-60
27	20250402	16050	16190	16390	15840	19300	308602755	00	0.00	N	5	-40
28	20250401	16090	15640	16180	15640	45098	719110050	00	0.00	N	2	480
29	20250331	15610	15960	16200	15600	66359	1051205800	00	0.00	N	5	-670
30	20250328	16280	16810	16840	16280	65013	1071431115	00	0.00	N	5	-560
31	20250327	16840	17130	17130	16810	33367	564113335	00	0.00	N	5	-350
32	20250326	17190	17330	17330	17000	50365	861607520	00	0.00	N	2	70
33	20250325	17120	17400	17730	17100	42757	738994130	00	0.00	N	5	-440
34	20250324	17560	17500	17750	17420	27795	488245725	00	0.00	N	2	140
35	20250321	17420	17960	18040	17420	73890	1306407590	00	0.00	N	5	-430
36	20250320	17850	18010	18150	17800	33675	603065530	00	0.00	N	5	-70
37	20250319	17920	17920	17990	17790	40510	724336885	00	0.00	N	5	-90
38	20250318	18010	17870	18050	17850	38494	690626145	00	0.00	N	2	100
39	20250317	17910	17930	18060	17760	47550	852172310	00	0.00	N	2	60
40	20250314	17850	17550	18020	17550	86892	1551395510	00	0.00	N	2	240
41	20250313	17610	17960	18060	17580	75170	1333871725	00	0.00	N	5	-300
42	20250312	17910	17600	17910	17590	45269	808070045	00	0.00	N	2	260
43	20250311	17650	17040	17740	17010	64529	1121217340	00	0.00	N	2	80
44	20250310	17570	17700	17930	17570	43835	776902660	00	0.00	N	5	-140
45	20250307	17710	17820	18140	17700	50829	906702355	00	0.00	N	5	-260
46	20250306	17970	18320	18440	17900	76897	1383424275	00	0.00	N	5	-310
47	20250305	18280	17990	18360	17990	59588	1083897380	00	0.00	N	2	380
48	20250304	17900	17620	18240	17560	108146	1934798675	00	0.00	N	5	-260
49	20250228	18160	18800	18990	18070	212168	3890455490	00	0.00	N	5	-1100
50	20250227	19260	19550	19810	19100	108306	2093365310	00	0.00	N	5	-300
51	20250226	19560	19350	19650	19290	61775	1203048050	00	0.00	N	2	70
52	20250225	19490	19510	19680	19290	71512	1390601800	00	0.00	N	5	-190
53	20250224	19680	19790	19790	19390	107734	2104329310	00	0.00	N	5	-320
54	20250221	20000	20050	20450	19870	146913	2945635050	00	0.00	N	5	-150
55	20250220	20150	20750	20750	20100	153332	3117027150	00	0.00	N	5	-600
56	20250219	20750	21250	21250	20550	182920	3796643700	00	0.00	N	5	-300
57	20250218	21050	21250	21650	20950	275928	5863902000	00	0.00	N	2	50
58	20250217	21000	20950	21250	20550	178821	3745253200	00	0.00	N	2	150
59	20250214	20850	21000	21400	20800	174182	3658513650	00	0.00	N	5	-150
60	20250213	21000	21300	21750	21000	189887	4045485800	00	0.00	N	5	-300
61	20250212	21300	22300	22300	21300	222666	4794385150	00	0.00	N	5	-900
62	20250211	22200	21700	22600	21350	350117	7768485050	00	0.00	N	2	500
63	20250210	21700	21900	22650	21550	662891	14653182250	00	0.00	N	5	-50
64	20250207	21750	21450	22300	20800	648416	14008627600	00	0.00	N	2	550
65	20250206	21200	21750	21750	20700	332220	7039483450	00	0.00	N	5	-300
66	20250205	21500	20350	21950	20350	851896	18286883950	00	0.00	N	2	1150
67	20250204	20350	20400	21300	20300	470911	9739274550	00	0.00	N	2	300
68	20250203	20050	20900	21750	19970	614391	12763222190	00	0.00	N	5	-1550
69	20250131	21600	21200	21800	20950	716063	15323163950	00	0.00	N	2	550
70	20250124	21050	18870	22700	18840	4078634	88199800800	00	0.00	N	2	2180
71	20250123	18870	19660	19670	18870	132633	2537498980	00	0.00	N	5	-780
72	20250122	19650	19550	19850	19290	222008	4353840970	00	0.00	N	2	380
73	20250121	19270	19270	19980	18720	328471	6346645650	00	0.00	N	2	240
74	20250120	19030	18970	19270	18710	88154	1672382070	00	0.00	N	2	60
75	20250117	18970	18880	19040	18560	93349	1754123490	00	0.00	N	3	0
76	20250116	18970	19150	19310	18950	140517	2686305990	00	0.00	N	5	-30
77	20250115	19000	18680	20200	18640	571704	11106551350	00	0.00	N	2	530
78	20250114	18470	18200	18670	18090	99809	1839359720	00	0.00	N	2	430
79	20250113	18040	18330	18570	18040	80655	1468274380	00	0.00	N	5	-460
80	20250110	18500	19000	19080	18490	109322	2043473980	00	0.00	N	5	-340
81	20250109	18840	18360	18970	18050	169168	3138751570	00	0.00	N	2	380
82	20250108	18460	18710	18890	18430	106724	1980332460	00	0.00	N	5	-430
83	20250107	18890	19120	19440	18840	215062	4113828410	00	0.00	N	5	-180
84	20250106	19070	19330	19490	18840	294304	5653076610	00	0.00	N	2	330
85	20250103	18740	19100	19100	18390	260782	4888650670	00	0.00	N	5	-540
86	20250102	19280	17620	21000	17550	1289197	24731403020	00	0.00	N	2	2640
87	20241230	16640	16270	16790	16000	61313	1013315120	00	0.00	N	2	370
88	20241227	16270	16650	16760	15900	92360	1499602340	02	0.00	N	5	-490
89	20241226	16760	17050	17070	16600	78476	1316919030	00	0.00	N	5	-40
90	20241224	16800	17080	17390	16800	126732	2172746130	00	0.00	N	5	-200
91	20241223	17000	16300	17100	16300	72926	1227509020	00	0.00	N	2	800
92	20241220	16200	16780	16870	16150	58587	960249950	00	0.00	N	5	-680
93	20241219	16880	17040	17050	16730	51335	865860460	00	0.00	N	5	-440
94	20241218	17320	17250	17340	17100	40620	699529040	00	0.00	N	2	190
95	20241217	17130	17050	17160	16860	34339	585179280	00	0.00	N	2	130
96	20241216	17000	17100	17380	17000	56579	968545210	00	0.00	N	5	-30
97	20241213	17030	16890	17150	16780	40958	695669200	00	0.00	N	2	280
98	20241212	16750	16630	16940	16540	120903	2023487080	00	0.00	N	2	100
99	20241211	16650	16350	16800	16340	57615	957637890	00	0.00	N	2	270
100	20241210	16380	15200	16460	15200	84399	1346757240	00	0.00	N	2	1180
101	20241209	15200	16180	16390	15170	207258	3218553000	00	0.00	N	5	-1340
102	20241206	16540	16520	16770	15860	121658	1982083070	00	0.00	N	5	-130
103	20241205	16670	16740	16960	16520	71582	1195341760	00	0.00	N	5	-130
104	20241204	16800	17250	17480	16500	140932	2385380070	00	0.00	N	5	-920
105	20241203	17720	17640	17990	17640	59179	1052455350	00	0.00	N	2	30
106	20241202	17690	18250	18500	17650	68196	1215972800	00	0.00	N	5	-560
107	20241129	18250	18740	18840	18060	54056	987828530	00	0.00	N	5	-480
108	20241128	18730	19010	19080	18610	55938	1052188600	00	0.00	N	5	-390
109	20241127	19120	19450	19460	18990	44713	855233100	00	0.00	N	5	-260
110	20241126	19380	19070	19380	18900	41733	802559190	00	0.00	N	2	300
111	20241125	19080	18990	19230	18920	39915	760577790	00	0.00	N	2	80
112	20241122	19000	19000	19320	18900	56214	1073796110	00	0.00	N	2	200
113	20241121	18800	18870	18880	18560	40401	757134100	00	0.00	N	2	120
114	20241120	18680	19030	19030	18660	46656	877225390	00	0.00	N	5	-100
115	20241119	18780	18200	18850	18180	66033	1233423750	00	0.00	N	2	580
116	20241118	18200	17630	18330	17560	45357	820457840	00	0.00	N	2	570
117	20241115	17630	17230	17980	17230	87586	1543710690	00	0.00	N	5	-150
118	20241114	17780	18040	18390	17780	88623	1599421440	00	0.00	N	5	-90
119	20241113	17870	18110	18560	17830	94508	1704543240	00	0.00	N	5	-480
120	20241112	18350	19000	19250	18260	110416	2053104010	00	0.00	N	5	-740
121	20241111	19090	19900	20100	19060	67417	1304382070	00	0.00	N	5	-910
122	20241108	20000	20450	20700	20000	44113	892331490	00	0.00	N	5	-450
123	20241107	20450	20000	20700	19770	64077	1301109710	00	0.00	N	2	480
124	20241106	19970	20250	20500	19730	42264	847471800	00	0.00	N	5	-280
125	20241105	20250	20600	20750	20150	42124	856801450	00	0.00	N	5	-350
126	20241104	20600	19870	20700	19820	52143	1066098250	00	0.00	N	2	710
127	20241101	19890	19990	20150	19800	30100	599547860	00	0.00	N	5	-310
128	20241031	20200	19900	20350	19570	33929	680053100	00	0.00	N	2	220
129	20241030	19980	19950	20300	19850	32378	649219870	00	0.00	N	5	-70
130	20241029	20050	19700	20100	19540	41957	830062200	00	0.00	N	2	300
131	20241028	19750	19190	19830	19180	43961	862611790	00	0.00	N	2	470
132	20241025	19280	19550	19700	19150	80948	1563138320	00	0.00	N	5	-310
133	20241024	19590	20000	20050	19590	79568	1569660610	00	0.00	N	5	-610
134	20241023	20200	20150	20350	19730	78668	1577830790	00	0.00	N	2	200
135	20241022	20000	20650	20750	19980	105581	2121162800	00	0.00	N	5	-750
136	20241021	20750	20650	21100	20450	46076	958260300	00	0.00	N	2	300
137	20241018	20450	21300	21300	20400	112695	2333280050	00	0.00	N	5	-800
138	20241017	21250	21600	21800	21200	101879	2175037300	00	0.00	N	5	-350
139	20241016	21600	22100	22100	21500	73373	1588857450	00	0.00	N	5	-600
140	20241015	22200	22400	23300	22150	168551	3814768150	00	0.00	N	2	350
141	20241014	21850	22150	22300	21750	61013	1342138200	00	0.00	N	5	-200
142	20241011	22050	21900	22600	21700	87151	1926734450	00	0.00	N	2	150
143	20241010	21900	23550	23550	21850	225247	5016996900	00	0.00	N	5	-1600
144	20241008	23500	23550	23750	23000	69899	1640092000	00	0.00	N	5	-150
145	20241007	23650	23100	23850	23000	79758	1880637650	00	0.00	N	2	600
146	20241004	23050	23000	23600	22950	69364	1617149950	00	0.00	N	2	50
147	20241002	23000	22950	23550	22700	53792	1239857500	00	0.00	N	5	-450
148	20240930	23450	23600	23900	23200	77058	1815443250	00	0.00	N	5	-50
149	20240927	23500	23350	23650	23100	76202	1789215750	00	0.00	N	5	-50
150	20240926	23550	23050	23650	22900	92634	2164919100	00	0.00	N	2	700
151	20240925	22850	23400	23750	22800	125396	2925821950	00	0.00	N	5	-300
152	20240924	23150	23000	23400	22850	57934	1337844850	00	0.00	N	2	100
153	20240923	23050	22500	23250	22450	79044	1816327550	00	0.00	N	2	600
154	20240920	22450	22650	22850	22400	74156	1673172000	00	0.00	N	5	-50
155	20240919	22500	22850	23100	22250	91559	2064658800	00	0.00	N	5	-650
156	20240913	23150	22900	23650	22600	123655	2863473800	00	0.00	N	2	50
157	20240912	23100	21500	23250	21400	275920	6183619800	00	0.00	N	2	1900
158	20240911	21200	20500	21900	20500	109795	2345514350	00	0.00	N	2	500
159	20240910	20700	21300	21400	20650	94351	1972617600	00	0.00	N	5	-600
160	20240909	21300	20950	21650	20850	73732	1566794900	00	0.00	N	5	-150
161	20240906	21450	22950	23050	21200	230931	4982953450	00	0.00	N	5	-1050
162	20240905	22500	24600	24750	22500	313370	7346040450	00	0.00	N	5	-2050
163	20240904	24550	23650	24700	23600	163803	3980049450	00	0.00	N	5	-400
164	20240903	24950	25700	25750	24950	173910	4395566800	00	0.00	N	5	-750
165	20240902	25700	24800	26500	24350	691213	17603095800	00	0.00	N	2	1350
166	20240830	24350	23850	27200	23850	989998	25071411350	00	0.00	N	2	450
167	20240829	23900	23600	24350	23350	57600	1379800600	00	0.00	N	2	100
168	20240828	23800	23850	24050	23500	59024	1401394650	00	0.00	N	2	100
169	20240827	23700	23800	24250	23600	73019	1743872400	00	0.00	N	5	-200
170	20240826	23900	24600	24800	23850	97887	2366379700	00	0.00	N	5	-500
171	20240823	24400	24250	24600	24200	74298	1814420800	00	0.00	N	3	0
172	20240822	24400	24900	25050	24200	157136	3863629450	00	0.00	N	5	-450
173	20240821	24850	24200	25250	24150	275996	6841077450	00	0.00	N	2	400
174	20240820	24450	23400	24650	23200	283031	6778292500	00	0.00	N	2	1100
175	20240819	23350	23200	23800	22800	230686	5385331150	00	0.00	N	2	350
176	20240816	23000	21950	23500	21700	395046	8981332350	00	0.00	N	2	1550
177	20240814	21450	20350	22350	20300	444240	9582267250	00	0.00	N	2	1200
178	20240813	20250	20250	20300	19990	38341	770906440	00	0.00	N	3	0
179	20240812	20250	19380	20400	19350	73093	1466696450	00	0.00	N	2	870
180	20240809	19380	19150	19490	19130	57218	1105725570	00	0.00	N	2	480
181	20240808	18900	18720	19220	18700	68830	1304641230	00	0.00	N	5	-180
182	20240807	19080	18600	19290	18600	79511	1517726450	00	0.00	N	2	150
183	20240806	18930	17700	19330	17700	192055	3601828300	00	0.00	N	2	1230
184	20240805	17700	20800	21000	17250	350515	6657880770	00	0.00	N	5	-3500
185	20240802	21200	21650	21800	21050	82896	1772456950	00	0.00	N	5	-750
186	20240801	21950	21950	22450	21850	73734	1631418600	00	0.00	N	3	0
187	20240731	21950	21000	22100	20900	81140	1766617450	00	0.00	N	2	850
188	20240730	21100	21250	21550	21050	45110	960244850	00	0.00	N	5	-300
189	20240729	21400	21050	21600	21000	40766	867756300	00	0.00	N	2	350
190	20240726	21050	20750	21250	20750	48595	1021592500	00	0.00	N	2	150
191	20240725	20900	20650	21200	20500	88328	1836239700	00	0.00	N	5	-250
192	20240724	21150	20750	21600	20750	59897	1270932300	00	0.00	N	2	150
193	20240723	21000	21350	21600	20900	91771	1941954350	00	0.00	N	5	-250
194	20240722	21250	22550	22700	21150	243222	5259319950	00	0.00	N	5	-1500
195	20240719	22750	22650	22850	22300	97225	2187726450	00	0.00	N	2	50
196	20240718	22700	23150	23200	22550	89472	2037174400	00	0.00	N	5	-500
197	20240717	23200	23250	23750	23200	78264	1833751250	00	0.00	N	5	-200
198	20240716	23400	23350	23650	23200	49277	1153485450	00	0.00	N	5	-100
199	20240715	23500	23500	23650	23100	35695	832821750	00	0.00	N	3	0
200	20240712	23500	23700	23900	23350	83169	1965774150	00	0.00	N	5	-50
201	20240711	23550	23250	23650	23150	71802	1681585350	00	0.00	N	2	400
202	20240710	23150	23350	23550	22900	103697	2397786450	00	0.00	N	5	-150
203	20240709	23300	23600	23650	23150	70622	1645559550	00	0.00	N	2	50
204	20240708	23250	23050	23350	22950	46035	1066149750	00	0.00	N	2	150
205	20240705	23100	23550	24100	23100	176238	4143690900	00	0.00	N	2	150
206	20240704	22950	22950	23400	22700	109930	2528201050	00	0.00	N	3	0
207	20240703	22950	23200	23350	22800	114777	2640236500	00	0.00	N	5	-250
208	20240702	23200	24400	24550	23050	220737	5213978150	00	0.00	N	5	-1400
209	20240701	24600	24500	24800	24300	59575	1463168600	00	0.00	N	2	100
210	20240628	24500	24450	24650	24150	64594	1575485050	00	0.00	N	3	0
211	20240627	24500	24600	25200	24450	115364	2861267150	05	0.00	N	5	-200
212	20240626	24700	24400	25000	24350	107312	2652938000	00	0.00	N	2	200
213	20240625	24500	24600	24900	24000	162240	3954629150	00	0.00	N	5	-200
214	20240624	24700	25200	25300	24250	179153	4419804150	00	0.00	N	5	-450
215	20240621	25150	26650	26650	25150	333541	8570385650	00	0.00	N	5	-1500
216	20240620	26650	25850	26950	25650	633907	16810530750	00	0.00	N	2	1000
217	20240619	25650	23000	25750	22700	763960	18966287400	00	0.00	N	2	2650
218	20240618	23000	22850	23150	22650	87067	1995020700	00	0.00	N	2	150
219	20240617	22850	23400	23450	22850	152061	3506897350	00	0.00	N	5	-550
220	20240614	23400	23800	23850	23400	110095	2596520900	00	0.00	N	5	-400
221	20240613	23800	24150	24250	23750	154510	3689802200	00	0.00	N	5	-250
222	20240612	24050	24000	24600	23900	160012	3874664900	00	0.00	N	2	50
223	20240611	24000	23850	24200	23800	118763	2853984500	00	0.00	N	2	350
224	20240610	23650	23800	23950	23500	54219	1281477400	00	0.00	N	5	-150
225	20240607	23800	23600	24000	23550	81780	1946834350	00	0.00	N	2	250
226	20240605	23550	23550	23650	23400	114225	2683816650	00	0.00	N	3	0
227	20240604	23550	24200	24200	23500	104699	2481677900	00	0.00	N	5	-350
228	20240603	23900	23450	24000	23450	77997	1856293650	00	0.00	N	2	450
229	20240531	23450	23750	24300	23450	295207	6969993600	00	0.00	N	5	-300
230	20240530	23750	24350	24500	23750	209027	5013649050	00	0.00	N	5	-750
231	20240529	24500	25350	25350	24500	145950	3614942300	00	0.00	N	5	-800
232	20240528	25300	25050	25500	25050	100619	2542996950	00	0.00	N	2	50
233	20240527	25250	25700	25900	24600	313716	7834349600	00	0.00	N	5	-450
234	20240524	25700	26000	26200	25700	85085	2196140600	00	0.00	N	5	-600
235	20240523	26300	26150	26450	25950	62607	1640963050	00	0.00	N	5	-100
236	20240522	26400	25850	26500	25650	117016	3067573150	00	0.00	N	2	650
237	20240521	25750	26050	26100	25650	75735	1953525700	00	0.00	N	5	-300
238	20240520	26050	25950	26200	25600	85514	2217880100	00	0.00	N	2	50
239	20240517	26000	26550	26600	26000	90454	2373447100	00	0.00	N	5	-400
240	20240516	26400	26550	26800	26250	101579	2692943650	00	0.00	N	2	250
241	20240514	26150	26050	26450	25800	125152	3264023950	00	0.00	N	2	50
242	20240513	26100	26150	26600	26100	122732	3225729950	00	0.00	N	5	-400
243	20240510	26500	27150	27750	26300	376435	10143744700	00	0.00	N	2	150
244	20240509	26350	26750	26900	26350	84292	2240217600	00	0.00	N	5	-500
245	20240508	26850	26850	26900	26550	80445	2149815600	00	0.00	N	3	0
246	20240507	26850	27200	27300	26750	89731	2416680000	00	0.00	N	5	-100
247	20240503	26950	26900	27100	26650	111223	2986812400	00	0.00	N	2	200
248	20240502	26750	26550	26900	26550	76351	2037987350	00	0.00	N	3	0
249	20240430	26750	26800	27100	26600	78950	2112632300	00	0.00	N	5	-50
250	20240429	26800	26450	26800	26350	77559	2066399100	00	0.00	N	2	500
251	20240426	26300	26450	26500	26050	71556	1877857950	00	0.00	N	2	150
252	20240425	26150	26200	26750	25950	89417	2356534300	00	0.00	N	5	-50
253	20240424	26200	25850	26450	25850	92641	2426413350	00	0.00	N	2	500
254	20240423	25700	25850	26200	25650	118139	3051735900	00	0.00	N	5	-50
255	20240422	25750	25450	25950	25300	98952	2540573750	00	0.00	N	2	450
256	20240419	25300	26050	26200	25000	237915	6056843700	00	0.00	N	5	-1000
257	20240418	26300	26000	26500	26000	142556	3742755250	00	0.00	N	2	200
258	20240417	26100	26250	26700	26050	161631	4251853350	00	0.00	N	5	-150
259	20240416	26250	26850	27050	26200	166300	4394590350	00	0.00	N	5	-950
260	20240415	27200	27500	27700	26950	126124	3422615200	00	0.00	N	5	-700
261	20240412	27900	27850	28350	27650	121803	3413307850	00	0.00	N	2	100
262	20240411	27800	27300	28200	27250	162148	4510134000	00	0.00	N	2	150
263	20240409	27650	28700	28900	27650	265310	7461138850	00	0.00	N	5	-1050
264	20240408	28700	29300	29450	28550	192618	5542674500	00	0.00	N	5	-300
265	20240405	29000	29300	29700	29000	148551	4341698450	00	0.00	N	5	-750
266	20240404	29750	29350	29950	29250	200768	5941131000	00	0.00	N	2	400
267	20240403	29350	28900	29700	28600	226494	6607684550	00	0.00	N	2	150
268	20240402	29200	30650	30650	29100	398436	11805606000	00	0.00	N	5	-1550
269	20240401	30750	31250	31300	30650	206105	6368123750	00	0.00	N	5	-400
270	20240329	31150	30550	31400	30550	411080	12750037650	00	0.00	N	2	650
271	20240328	30500	30800	31250	30400	213230	6572460250	00	0.00	N	5	-100
272	20240327	30600	30350	31000	30250	263657	8078594250	00	0.00	N	2	300
273	20240326	30300	30400	31100	30200	245159	7479280400	00	0.00	N	5	-250
274	20240325	30550	31400	31500	30500	254722	7856495700	00	0.00	N	5	-750
275	20240322	31300	31650	32050	31100	397331	12536643450	00	0.00	N	5	-200
276	20240321	31500	31700	31700	31200	285262	8966625500	00	0.00	N	2	100
277	20240320	31400	31200	31750	31000	372968	11723016450	00	0.00	N	2	500
278	20240319	30900	31450	32150	30900	466260	14669723150	00	0.00	N	5	-350
279	20240318	31250	30900	31350	30500	180341	5596763450	00	0.00	N	2	250
280	20240315	31000	30700	31700	30650	328380	10255749450	00	0.00	N	2	150
281	20240314	30850	31700	31950	30850	391437	12263260150	00	0.00	N	5	-650
282	20240313	31500	31800	31950	30700	543831	17011464900	00	0.00	N	5	-150
283	20240312	31650	31850	34400	31300	2040804	66672282650	00	0.00	N	5	-400
284	20240311	32050	31200	32100	30700	628291	19785962700	00	0.00	N	2	700
285	20240308	31350	31100	31500	30300	492229	15257751250	00	0.00	N	2	750
286	20240307	30600	31500	31550	30350	512676	15845767150	00	0.00	N	5	-100
287	20240306	30700	28950	30900	28800	419069	12704051500	00	0.00	N	2	1400
288	20240305	29300	29900	30100	29000	185196	5471711800	00	0.00	N	5	-850
289	20240304	30150	29100	30250	29100	258872	7719853550	00	0.00	N	2	1150
290	20240229	29000	29600	29750	29000	233885	6845465750	00	0.00	N	5	-900
291	20240228	29900	30800	31000	29800	394282	11925979200	00	0.00	N	5	-1850
292	20240227	31750	29900	31750	29100	465804	14079687100	00	0.00	N	2	1800
293	20240226	29950	30850	30900	29950	285514	8633825100	00	0.00	N	5	-900
294	20240223	30850	31100	31500	30600	470824	14640838100	00	0.00	N	5	-100
295	20240222	30950	30050	31350	29750	635377	19524063400	00	0.00	N	2	1250
296	20240221	29700	29700	30200	29450	235957	7030575250	00	0.00	N	5	-350
297	20240220	30050	29650	30400	29600	229433	6896929150	00	0.00	N	2	150
298	20240219	29900	30400	30450	29800	220336	6624731950	00	0.00	N	5	-450
299	20240216	30350	30000	30900	29700	386671	11691058800	00	0.00	N	2	350
300	20240215	30000	30300	30450	29600	354884	10650778150	00	0.00	N	5	-200
301	20240214	30200	28700	30550	28700	893056	26796228550	00	0.00	N	2	950
302	20240213	29250	28700	29600	28300	395509	11467751650	00	0.00	N	2	550
303	20240208	28700	29650	30450	28500	1293452	38014257400	00	0.00	N	2	500
304	20240207	28200	28250	28700	28000	315604	8957090000	00	0.00	N	2	50
305	20240206	28150	27900	28650	27900	366542	10380225050	00	0.00	N	2	100
306	20240205	28050	29100	29100	27900	514637	14531624550	00	0.00	N	5	-1700
307	20240202	29750	29700	30100	29350	332799	9891137850	00	0.00	N	2	250
308	20240201	29500	28800	29550	28400	454853	13228448650	00	0.00	N	2	750
309	20240131	28750	29300	29650	28650	337915	9821084850	00	0.00	N	5	-750
310	20240130	29500	30400	30450	28900	543795	16036669250	00	0.00	N	5	-700
311	20240129	30200	31500	31700	30050	569726	17554428950	00	0.00	N	5	-900
312	20240126	31100	30500	31850	30400	720984	22625735600	00	0.00	N	2	350
313	20240125	30750	31500	31550	30150	602299	18598447850	00	0.00	N	5	-750
314	20240124	31500	32100	32450	30450	739653	23166465250	00	0.00	N	5	-700
315	20240123	32200	32700	33200	31550	1354711	43803703700	00	0.00	N	5	-1150
316	20240122	33350	32050	33650	31450	2460676	80235913650	00	0.00	N	2	1650
317	20240119	31700	33850	34600	31150	2718131	88605813800	00	0.00	N	5	-2050
318	20240118	33750	34800	36150	32850	3763052	130155785750	00	0.00	N	5	-1650
319	20240117	35400	38300	38400	34850	10002583	362787257600	00	0.00	N	5	-2650
320	20240116	38050	36400	38050	34750	7119605	264813948200	00	0.00	N	1	8750
321	20240115	29300	28200	29300	27800	582443	17263785700	00	0.00	N	2	1250
322	20240112	28050	28450	29300	27800	347467	9914772600	00	0.00	N	5	-250
323	20240111	28300	28100	28850	27750	420969	11891942300	00	0.00	N	2	150
324	20240110	28150	27100	28800	26450	395840	10961402550	00	0.00	N	2	1050
325	20240109	27100	26900	27800	26800	196755	5364226900	00	0.00	N	2	400
326	20240108	26700	27000	27400	26650	93504	2521528450	00	0.00	N	5	-300
327	20240105	27000	26400	27150	26250	99542	2662993000	00	0.00	N	2	450
328	20240104	26550	27250	27300	26450	126392	3374048550	00	0.00	N	5	-800
329	20240103	27350	26800	27350	26700	100782	2727273800	00	0.00	N	2	200
330	20240102	27150	26750	27350	26600	82108	2226044750	00	0.00	N	2	150
331	20231228	27000	27200	27200	26700	76763	2063401900	00	0.00	N	3	0
332	20231227	27000	26700	27050	26200	130243	3470780750	02	0.00	N	2	500
333	20231226	26500	27300	27350	26500	143719	3838608350	00	0.00	N	5	-800
334	20231222	27300	27500	27700	27200	69827	1918292700	00	0.00	N	5	-100
335	20231221	27400	27650	28000	27100	93510	2572421300	00	0.00	N	5	-400
336	20231220	27800	27700	28100	27550	86214	2400463550	00	0.00	N	2	300
337	20231219	27500	28050	28400	27400	179649	4992245100	00	0.00	N	5	-850
338	20231218	28350	28650	28700	28150	76429	2177336500	00	0.00	N	2	150
339	20231215	28200	28500	28750	27850	132043	3731944950	00	0.00	N	5	-100
340	20231214	28300	28000	28700	28000	184347	5231104750	00	0.00	N	2	400
341	20231213	27900	26700	28350	26650	339255	9444284050	00	0.00	N	2	1200
342	20231212	26700	26600	26950	26550	64959	1740375900	00	0.00	N	5	-200
343	20231211	26900	26150	26900	26000	116503	3094113200	00	0.00	N	2	950
344	20231208	25950	25750	26100	25650	69505	1801994450	00	0.00	N	2	450
345	20231207	25500	25750	26000	25450	60576	1550684450	00	0.00	N	5	-500
346	20231206	26000	25900	26250	25350	91088	2356695950	00	0.00	N	2	150
347	20231205	25850	26450	26650	25700	160266	4197111300	00	0.00	N	5	-850
348	20231204	26700	26600	27250	26500	119806	3207887800	00	0.00	N	5	-150
349	20231201	26850	28450	28500	26500	658613	17911877050	00	0.00	N	5	-2450
350	20231130	29300	29000	29400	28750	159352	4645018250	00	0.00	N	2	600
351	20231129	28700	29400	29650	28500	186712	5422704100	00	0.00	N	5	-700
352	20231128	29400	29000	30450	29000	414503	12361745900	00	0.00	N	2	300
353	20231127	29100	28600	29100	28250	83882	2406800550	00	0.00	N	2	450
354	20231124	28650	28450	28800	28300	78947	2253854800	00	0.00	N	2	50
355	20231123	28600	29050	29750	28550	141100	4093210300	00	0.00	N	5	-400
356	20231122	29000	29050	29500	28750	107475	3133575650	00	0.00	N	5	-50
357	20231121	29050	29200	29550	28750	158288	4614714200	00	0.00	N	5	-100
358	20231120	29150	28400	29350	28250	156601	4549511700	00	0.00	N	2	500
359	20231117	28650	28800	28950	28400	137125	3924539050	00	0.00	N	5	-500
360	20231116	29150	27500	29250	27300	336789	9538702800	00	0.00	N	2	1950
361	20231115	27200	27400	27750	27000	139521	3811516850	00	0.00	N	2	450
362	20231114	26750	26250	27100	26250	78990	2110373650	00	0.00	N	2	700
363	20231113	26050	27150	27400	25900	130459	3484024050	00	0.00	N	5	-900
364	20231110	26950	26250	26950	25900	121700	3204380900	00	0.00	N	2	250
365	20231109	26700	26550	27200	26300	109279	2920823850	00	0.00	N	5	-50
366	20231108	26750	27100	27450	26600	116681	3145313500	00	0.00	N	5	-50
367	20231107	26800	27600	27650	26500	186037	5026510850	00	0.00	N	5	-600
368	20231106	27400	27200	27600	26300	403836	10909388500	00	0.00	N	2	950
369	20231103	26450	26050	26600	25100	238383	6156694200	00	0.00	N	2	600
370	20231102	25850	24800	25950	24800	166641	4229696900	00	0.00	N	2	1350
371	20231101	24500	24100	24850	24100	97233	2380901500	00	0.00	N	2	600
372	20231031	23900	24850	25200	23850	110587	2682961200	00	0.00	N	5	-900
373	20231030	24800	24300	25250	24050	93881	2331757300	00	0.00	N	2	300
374	20231027	24500	24200	24800	23650	111022	2691612700	00	0.00	N	2	550
375	20231026	23950	24200	24450	23700	128750	3096829200	00	0.00	N	5	-900
376	20231025	24850	26600	26600	24600	150162	3778283200	00	0.00	N	5	-500
377	20231024	25350	24250	25350	23850	110140	2704783900	00	0.00	N	2	1300
378	20231023	24050	24150	24550	23950	101451	2453786900	00	0.00	N	5	-300
379	20231020	24350	24500	24900	23900	153276	3720261600	00	0.00	N	5	-450
380	20231019	24800	25250	25500	24800	119538	2997018800	00	0.00	N	5	-1050
381	20231018	25850	26150	26400	25600	47981	1244997750	00	0.00	N	5	-350
382	20231017	26200	25600	26400	25600	105535	2759017900	00	0.00	N	2	800
383	20231016	25400	25700	25700	24400	79050	1987877750	00	0.00	N	5	-400
384	20231013	25800	25850	26150	25600	101937	2630527300	00	0.00	N	5	-300
385	20231012	26100	25750	26450	25700	66010	1728679250	00	0.00	N	2	400
386	20231011	25700	25600	26300	25600	122780	3190593200	00	0.00	N	2	500
387	20231010	25200	25100	26250	25100	131791	3382628950	00	0.00	N	5	-100
388	20231006	25300	24250	25650	24250	180530	4545037900	00	0.00	N	2	1050
389	20231005	24250	26450	26800	24200	308341	7663742800	00	0.00	N	5	-1900
390	20231004	26150	27450	27800	25900	207106	5480551300	00	0.00	N	5	-1350
391	20230927	27500	25450	27600	25450	222252	5929487800	00	0.00	N	2	1600
392	20230926	25900	26750	27100	25800	146763	3854105400	00	0.00	N	5	-950
393	20230925	26850	26500	27300	26350	80691	2165366200	00	0.00	N	5	-50
394	20230922	26900	26150	27500	26050	151395	4066379850	00	0.00	N	2	350
395	20230921	26550	27450	27550	26500	144237	3877178200	00	0.00	N	5	-1300
396	20230920	27850	27800	28100	27400	101517	2812264900	00	0.00	N	2	50
397	20230919	27800	28000	28250	27500	118310	3278063550	00	0.00	N	5	-200
398	20230918	28000	27950	28250	27650	141717	3946758100	00	0.00	N	5	-350
399	20230915	28350	29350	29350	28150	206681	5880880600	00	0.00	N	5	-900
400	20230914	29250	28600	29350	28500	193019	5587372550	00	0.00	N	2	650
401	20230913	28600	28250	29550	28200	221973	6383779800	00	0.00	N	2	400
402	20230912	28200	29000	29050	28200	247891	7054099250	00	0.00	N	5	-900
403	20230911	29100	30000	30850	28750	666530	19985381600	00	0.00	N	5	-550
404	20230908	29650	30000	30100	29050	342605	10112815100	00	0.00	N	5	-150
405	20230907	29800	29000	31050	28900	922068	27657196250	00	0.00	N	2	800
406	20230906	29000	29400	29750	28900	204214	5978155500	00	0.00	N	5	-450
407	20230905	29450	29100	29850	28900	226380	6638327400	00	0.00	N	2	350
408	20230904	29100	29100	30600	28750	630566	18764331100	00	0.00	N	3	0
409	20230901	29100	29500	29800	28750	257490	7522440450	00	0.00	N	5	-450
410	20230831	29550	28700	29800	28200	457715	13343743750	00	0.00	N	2	850
411	20230830	28700	28600	29300	28150	334563	9606896400	00	0.00	N	2	750
412	20230829	27950	27100	28100	27000	134114	3700335200	00	0.00	N	2	950
413	20230828	27000	26900	27250	26600	86421	2326601450	00	0.00	N	2	400
414	20230825	26600	26450	26950	26250	109762	2919378450	00	0.00	N	5	-350
415	20230824	26950	26600	27200	26400	105893	2843435950	00	0.00	N	2	650
416	20230823	26300	26250	26800	26150	134785	3560657700	00	0.00	N	5	-100
417	20230822	26400	26750	26950	26350	87679	2325718100	00	0.00	N	5	-300
418	20230821	26700	26750	27300	26650	115068	3097856900	00	0.00	N	5	-150
419	20230818	26850	26400	27200	25750	162239	4335275800	00	0.00	N	2	200
420	20230817	26650	26100	27000	25750	226927	5968123800	00	0.00	N	2	50
421	20230816	26600	28500	28950	26300	662640	17968248400	00	0.00	N	5	-3000
422	20230814	29600	30500	30500	29400	140270	4170402900	00	0.00	N	5	-650
423	20230811	30250	29300	30300	29050	210507	6295299050	00	0.00	N	2	950
424	20230810	29300	29500	29650	28800	183234	5336378650	00	0.00	N	5	-350
425	20230809	29650	29500	30200	29400	192900	5726748600	00	0.00	N	2	100
426	20230808	29550	30250	30350	29000	321746	9497880200	00	0.00	N	5	-550
427	20230807	30100	30800	31300	29750	429113	13008695600	00	0.00	N	5	-750
428	20230804	30850	30150	31200	29600	390982	11943478600	00	0.00	N	2	950
429	20230803	29900	30350	31000	29350	424053	12805291450	00	0.00	N	5	-250
430	20230802	30150	31700	31800	30050	475707	14633016000	00	0.00	N	5	-1650
431	20230801	31800	30150	32700	29550	780233	24579417800	00	0.00	N	2	1700
432	20230731	30100	29000	30250	28550	371350	11011451500	00	0.00	N	2	1250
433	20230728	28850	28800	29350	28600	278602	8062290500	00	0.00	N	5	-50
434	20230727	28900	28600	29850	28500	354338	10249875950	00	0.00	N	2	450
435	20230726	28450	30000	30750	28050	618745	17962510850	00	0.00	N	5	-450
436	20230725	28900	29100	29400	28750	246065	7133169950	00	0.00	N	5	-300
437	20230724	29200	29600	30050	28950	187897	5508493700	00	0.00	N	5	-500
438	20230721	29700	30550	31000	29600	299697	9051434650	00	0.00	N	5	-1050
439	20230720	30750	30450	30800	30050	237692	7245374900	00	0.00	N	2	550
440	20230719	30200	30550	31300	30050	196481	5995620650	00	0.00	N	5	-150
441	20230718	30350	30900	31150	30050	171106	5201764150	00	0.00	N	5	-600
442	20230717	30950	30550	31450	30000	199382	6150822750	00	0.00	N	2	250
443	20230714	30700	31750	31750	30600	149821	4621186050	00	0.00	N	5	-700
444	20230713	31400	31000	31800	31000	154167	4840325750	00	0.00	N	2	600
445	20230712	30800	31450	31450	30500	150293	4620523450	00	0.00	N	5	-600
446	20230711	31400	30350	31400	30300	157749	4892363950	00	0.00	N	2	1250
447	20230710	30150	30650	30800	30000	171125	5192700850	00	0.00	N	5	-450
448	20230707	30600	30700	31600	30300	239530	7388429700	00	0.00	N	5	-250
449	20230706	30850	32650	32700	30750	401492	12639670950	00	0.00	N	5	-1850
450	20230705	32700	34050	34300	32650	285557	9497791900	00	0.00	N	5	-1400
451	20230704	34100	34000	34450	33400	224195	7621072000	00	0.00	N	2	150
452	20230703	33950	33900	35150	33700	330669	11358015700	00	0.00	N	2	50
453	20230630	33900	33550	34400	32650	233602	7827509850	00	0.00	N	2	350
454	20230629	33550	34100	34850	33500	161895	5499782900	05	0.00	N	5	-650
455	20230628	34200	34800	35000	33850	271936	9327480300	00	0.00	N	5	-550
456	20230627	34750	33850	35800	33850	664134	23180418700	00	0.00	N	2	800
457	20230626	33950	33500	34500	33000	156501	5306182800	00	0.00	N	2	100
458	20230623	33850	33450	34150	33300	145344	4905565550	00	0.00	N	2	400
459	20230622	33450	33550	34200	33450	122516	4132281600	00	0.00	N	5	-300
460	20230621	33750	35100	35200	33600	260905	8905646700	00	0.00	N	5	-1500
461	20230620	35250	35000	35450	34500	163137	5698781250	00	0.00	N	2	200
462	20230619	35050	35800	36300	34500	262250	9273142350	00	0.00	N	5	-450
463	20230616	35500	36350	36600	35150	341351	12240602850	00	0.00	N	5	-950
464	20230615	36450	36100	37250	36000	168288	6142178750	00	0.00	N	2	50
465	20230614	36400	37650	37850	35850	281083	10332709950	00	0.00	N	5	-1150
466	20230613	37550	37550	38000	37000	237800	8905126550	00	0.00	N	3	0
467	20230612	37550	38600	38650	37500	272765	10336023600	00	0.00	N	5	-650
468	20230609	38200	38200	38500	37400	389919	14814689350	00	0.00	N	2	200
469	20230608	38000	35150	38100	34700	846345	31504585500	00	0.00	N	2	2700
470	20230607	35300	35200	35800	34950	150513	5340627300	00	0.00	N	2	100
471	20230605	35200	34850	35350	34750	128789	4521951250	00	0.00	N	2	50
472	20230602	35150	35800	35850	34500	212003	7434121250	00	0.00	N	5	-200
473	20230601	35350	35350	35850	34850	176465	6205845250	00	0.00	N	5	-100
474	20230531	35450	35100	36150	34200	323700	11495289500	00	0.00	N	2	650
475	20230530	34800	34900	35950	34500	342726	12041086900	00	0.00	N	2	50
476	20230526	34750	35050	35250	34400	179374	6251516550	00	0.00	N	2	50
477	20230525	34700	34900	35600	34150	180011	6248047000	00	0.00	N	2	200
478	20230524	34500	34650	35200	34250	120362	4174122100	00	0.00	N	5	-600
479	20230523	35100	34800	35300	34450	172030	5998918650	00	0.00	N	2	300
480	20230522	34800	34100	34850	33100	183268	6301592150	00	0.00	N	2	700
481	20230519	34100	33350	34500	33150	319976	10865993000	00	0.00	N	2	950
482	20230518	33150	32700	33350	32600	223768	7400433100	00	0.00	N	2	700
483	20230517	32450	32850	32850	31600	422198	13613598200	00	0.00	N	5	-550
484	20230516	33000	34100	34600	32450	438072	14498340900	00	0.00	N	5	-1350
485	20230515	34350	34800	34950	33600	221167	7555272750	00	0.00	N	5	-650
486	20230512	35000	35150	35400	34500	137633	4826714750	00	0.00	N	5	-50
487	20230511	35050	35100	35750	34750	203263	7163942350	00	0.00	N	2	250
488	20230510	34800	35150	35750	34500	143352	5036595100	00	0.00	N	5	-350
489	20230509	35150	36200	36800	34100	479899	16876430800	00	0.00	N	5	-800
490	20230508	35950	35050	36100	35050	237941	8500754150	00	0.00	N	2	1050
491	20230504	34900	35150	35400	34550	226991	7941612450	00	0.00	N	5	-200
492	20230503	35100	35000	35850	34500	232417	8200207100	00	0.00	N	5	-350
493	20230502	35450	35300	36200	35000	201413	7174572400	00	0.00	N	2	350
494	20230428	35100	36500	36550	34650	286495	10146771100	00	0.00	N	5	-650
495	20230427	35750	35600	36050	35300	223060	7963814000	00	0.00	N	2	150
496	20230426	35600	36050	36500	35350	244015	8752710100	00	0.00	N	5	-450
497	20230425	36050	36150	37050	35300	491259	17653039200	00	0.00	N	5	-500
498	20230424	36550	37300	37750	36400	379340	13986998700	00	0.00	N	5	-850
499	20230421	37400	38000	38600	37150	570039	21548713950	00	0.00	N	5	-100
500	20230420	37500	40900	41100	37500	1047033	40342220000	00	0.00	N	5	-3650
501	20230419	41150	40900	41350	40500	328574	13450502350	00	0.00	N	2	400
502	20230418	40750	42000	42400	40000	596007	24302743350	00	0.00	N	5	-850
503	20230417	41600	41450	41750	40400	414560	17017838800	00	0.00	N	3	0
504	20230414	41600	43150	44550	41500	793901	33905397100	00	0.00	N	5	-1300
505	20230413	42900	42300	43650	41600	768234	32736459450	00	0.00	N	5	-200
506	20230412	43100	41000	44300	39800	2636022	112667840700	00	0.00	N	2	1850
507	20230411	41250	40750	41800	39500	1098686	44831207650	00	0.00	N	2	600
508	20230410	40650	41600	42150	40050	783950	32003420900	00	0.00	N	5	-1000
509	20230407	41650	41200	42300	40500	1117136	46244671450	00	0.00	N	2	700
510	20230406	40950	42000	42800	40500	1648087	68284255450	00	0.00	N	5	-1950
511	20230405	42900	37150	44750	36850	9412146	395139473650	00	0.00	N	2	5500
512	20230404	37400	36100	37450	36050	690739	25563295700	00	0.00	N	2	1250
513	20230403	36150	35500	36500	35200	558398	20023590050	00	0.00	N	2	650
514	20230331	35500	38500	38550	35450	1192592	43958214000	00	0.00	N	5	-3900
515	20230330	39400	38150	40900	36950	1742750	67373276950	00	0.00	N	2	1400
516	20230329	38000	37750	38450	37300	686359	25991958950	00	0.00	N	2	250
517	20230328	37750	37500	38350	36300	1122114	41919485850	00	0.00	N	2	350
518	20230327	37400	38700	38900	37250	855103	32209369000	00	0.00	N	5	-2050
519	20230324	39450	39200	39950	37100	2184425	84520157400	00	0.00	N	2	850
520	20230323	38600	37100	40650	36500	5136498	199220358000	00	0.00	N	2	1050
521	20230322	37550	37350	38100	36750	2144817	80135891400	00	0.00	N	2	1200
522	20230321	36350	36300	37100	35100	1916914	69162620800	00	0.00	N	2	350
523	20230320	36000	39200	39350	36000	2045251	76494831100	00	0.00	N	5	-2450
524	20230317	38450	31050	39650	30600	9786128	363498782000	00	0.00	N	2	7950
525	20230316	30500	28600	30500	28500	759031	22709339750	00	0.00	N	2	1650
526	20230315	28850	28200	29550	27950	426900	12322017200	00	0.00	N	2	1300
527	20230314	27550	29350	29650	27550	349198	9833249500	00	0.00	N	5	-1800
528	20230313	29350	28700	29750	28300	340766	9854785450	00	0.00	N	2	300
529	20230310	29050	29700	29800	28850	428223	12536996600	00	0.00	N	5	-1550
530	20230309	30600	30100	30900	29950	524525	15998996350	00	0.00	N	2	800
531	20230308	29800	31250	31500	29700	933357	28532522150	00	0.00	N	5	-300
532	20230307	30100	30500	31200	29850	1095156	33602896750	00	0.00	N	2	500
533	20230306	29600	29200	30250	28650	634357	18747064000	00	0.00	N	2	850
534	20230303	28750	28750	29100	28400	352694	10155268550	00	0.00	N	2	200
535	20230302	28550	28300	28650	27700	388760	11002718750	00	0.00	N	2	500
536	20230228	28050	27550	28200	27050	384042	10653499000	00	0.00	N	2	500
537	20230227	27550	27350	27650	26800	177302	4836236700	00	0.00	N	2	250
538	20230224	27300	28150	28200	27250	204904	5639362950	00	0.00	N	5	-800
539	20230223	28100	27400	28150	27400	169767	4733075000	00	0.00	N	2	700
540	20230222	27400	27500	27700	27300	148581	4080201950	00	0.00	N	5	-400
541	20230221	27800	28000	28300	27800	104072	2903505350	00	0.00	N	5	-300
542	20230220	28100	28450	28500	27650	108809	3047555300	00	0.00	N	5	-150
543	20230217	28250	27600	28250	27400	153681	4295195800	00	0.00	N	2	500
544	20230216	27750	27500	27900	27500	154200	4281509200	00	0.00	N	2	450
545	20230215	27300	28200	28300	27250	288680	7974598400	00	0.00	N	5	-800
546	20230214	28100	28850	28850	28100	237216	6715905100	00	0.00	N	5	-650
547	20230213	28750	28350	29000	28150	166235	4736153950	00	0.00	N	2	400
548	20230210	28350	29150	29150	28150	236789	6721155900	00	0.00	N	5	-750
549	20230209	29100	29200	29500	29050	153096	4479012450	00	0.00	N	5	-250
550	20230208	29350	29200	29500	29050	222786	6523453100	00	0.00	N	2	400
551	20230207	28950	28450	29000	28350	174814	5027695200	00	0.00	N	2	500
552	20230206	28450	28250	28650	28100	161888	4584195800	00	0.00	N	3	0
553	20230203	28450	28850	28950	28250	246221	7016217100	00	0.00	N	5	-250
554	20230202	28700	29150	29150	28500	235414	6774115350	00	0.00	N	3	0
555	20230201	28700	28950	29350	28600	276848	7997887050	00	0.00	N	3	0
556	20230131	28700	29150	29300	28100	461016	13217468550	00	0.00	N	5	-750
557	20230130	29450	30200	30400	29450	214857	6420510750	00	0.00	N	5	-400
558	20230127	29850	29750	30150	29650	199407	5951693050	00	0.00	N	2	300
559	20230126	29550	30150	30350	29450	382854	11412508500	00	0.00	N	5	-900
560	20230125	30450	29800	30750	29750	425274	12905789150	00	0.00	N	2	950
561	20230120	29500	29400	29800	29300	211898	6248807900	00	0.00	N	3	0
562	20230119	29500	29700	30000	29400	222893	6597283500	00	0.00	N	5	-600
563	20230118	30100	29750	30500	29350	313087	9422076700	00	0.00	N	2	400
564	20230117	29700	30200	30800	29550	313530	9419024950	00	0.00	N	5	-350
565	20230116	30050	30650	30800	29900	303988	9215979050	00	0.00	N	5	-400
566	20230113	30450	30200	30450	29900	260418	7852631550	00	0.00	N	2	350
567	20230112	30100	31300	31300	29900	516315	15604588450	00	0.00	N	5	-1000
568	20230111	31100	31500	31550	30800	404629	12608690550	00	0.00	N	2	300
569	20230110	30800	31300	31700	30500	745537	23236812800	00	0.00	N	5	-200
570	20230109	31000	28950	31750	28800	1655906	50960935200	00	0.00	N	2	3100
571	20230106	27900	27650	28450	27650	217868	6111130900	00	0.00	N	2	250
572	20230105	27650	28950	28950	27500	426242	11863755550	00	0.00	N	5	-1300
573	20230104	28950	29500	30250	28650	398234	11669882150	00	0.00	N	5	-350
574	20230103	29300	27650	29450	27200	489585	13912493250	00	0.00	N	2	2100
575	20230102	27200	27700	28200	27100	115237	3172759100	00	0.00	N	5	-550
576	20221229	27750	29100	29100	27600	253960	7120410950	00	0.00	N	5	-1450
577	20221228	29200	29600	30050	29100	203162	5983879150	02	0.00	N	5	-800
578	20221227	30000	29150	30000	29150	209442	6214570700	00	0.00	N	2	700
579	20221226	29300	28200	29300	27850	260568	7445332550	00	0.00	N	2	1200
580	20221223	28100	28500	28850	28050	205019	5814724250	00	0.00	N	5	-1150
581	20221222	29250	29150	29400	28750	150047	4359746550	00	0.00	N	2	400
582	20221221	28850	29000	29550	28700	133207	3870724750	00	0.00	N	5	-50
583	20221220	28900	30000	30050	28750	250761	7345450350	00	0.00	N	5	-1050
584	20221219	29950	29050	30400	28950	315841	9479612550	00	0.00	N	2	1050
585	20221216	28900	28250	29200	28200	167479	4827520400	00	0.00	N	2	50
586	20221215	28850	28700	29400	27850	227486	6529970550	00	0.00	N	2	100
587	20221214	28750	28800	29200	28550	241187	6954888200	00	0.00	N	2	200
588	20221213	28550	27950	28800	27900	216446	6145868100	00	0.00	N	2	1050
589	20221212	27500	28200	28200	27050	201660	5543992350	00	0.00	N	5	-750
590	20221209	28250	28450	28550	28000	216049	6096151600	00	0.00	N	2	100
591	20221208	28150	28550	29000	27950	303144	8589766550	00	0.00	N	5	-300
592	20221207	28450	28000	28700	27900	93185	2644038450	00	0.00	N	2	150
593	20221206	28300	28900	28950	28100	159320	4521488850	00	0.00	N	5	-900
594	20221205	29200	30200	30500	29200	117420	3493228800	00	0.00	N	5	-750
595	20221202	29950	30100	30700	29900	124735	3773291250	00	0.00	N	5	-150
596	20221201	30100	30400	30500	29850	117001	3531300700	00	0.00	N	2	250
597	20221130	29850	29200	30400	28800	198711	5921759550	00	0.00	N	2	450
598	20221129	29400	28750	29600	28650	108656	3174357150	00	0.00	N	2	350
599	20221128	29050	30000	30100	28750	205005	5983264500	00	0.00	N	5	-1150
600	20221125	30200	30700	30750	29850	174921	5267486700	00	0.00	N	5	-300
601	20221124	30500	30500	30800	30200	157026	4798399650	00	0.00	N	2	500
602	20221123	30000	30550	30700	29800	197265	5963507900	00	0.00	N	5	-200
603	20221122	30200	30450	30750	30050	132269	4025716150	00	0.00	N	5	-250
604	20221121	30450	32250	32300	30050	265278	8163839900	00	0.00	N	5	-1600
605	20221118	32050	31800	32500	31650	318500	10233119100	00	0.00	N	2	450
606	20221117	31600	30850	32200	30500	332747	10497743100	00	0.00	N	2	650
607	20221116	30950	31400	31800	30850	227667	7103387750	00	0.00	N	5	-250
608	20221115	31200	29800	31300	29650	498817	15340212600	00	0.00	N	2	1950
609	20221114	29250	29750	30050	29250	135667	4016179450	00	0.00	N	5	-500
610	20221111	29750	30400	30500	29600	224769	6726580700	00	0.00	N	2	250
611	20221110	29500	29850	30100	29400	213287	6315109400	00	0.00	N	5	-650
612	20221109	30150	29800	30500	29150	246468	7406859450	00	0.00	N	2	550
613	20221108	29600	29600	30150	29500	160329	4775240950	00	0.00	N	2	250
614	20221107	29350	29200	29450	28850	115826	3375006250	00	0.00	N	2	150
615	20221104	29200	28450	29450	28450	344172	10003463850	00	0.00	N	2	1350
616	20221103	27850	27350	28000	27250	68280	1892272200	00	0.00	N	3	0
617	20221102	27850	27850	28250	27800	72337	2022666900	00	0.00	N	5	-150
618	20221101	28000	27750	28100	27450	124081	3439486250	00	0.00	N	2	150
619	20221031	27850	28200	28700	27800	127068	3579903550	00	0.00	N	2	100
620	20221028	27750	27300	28100	27300	106275	2950140400	00	0.00	N	2	150
621	20221027	27600	27150	27650	26800	103574	2825169250	00	0.00	N	2	550
622	20221026	27050	27950	28250	26900	145405	3990000400	00	0.00	N	5	-850
623	20221025	27900	27750	28500	27500	138619	3895727850	00	0.00	N	2	150
624	20221024	27750	27200	28000	27200	139407	3849228550	00	0.00	N	2	1000
625	20221021	26750	27600	27750	26650	160019	4334662900	00	0.00	N	5	-850
626	20221020	27600	28250	28750	27600	158609	4450864550	00	0.00	N	5	-700
627	20221019	28300	28200	29450	28100	260109	7476120250	00	0.00	N	2	150
628	20221018	28150	28250	28700	27600	200033	5598164050	00	0.00	N	2	350
629	20221017	27800	27150	27800	26950	140164	3838239300	00	0.00	N	3	0
630	20221014	27800	27950	28150	27600	135080	3768474150	00	0.00	N	2	500
631	20221013	27300	28350	28500	27300	226015	6271472200	00	0.00	N	5	-900
632	20221012	28200	28150	28600	28000	235651	6657339500	00	0.00	N	5	-50
633	20221011	28250	28800	29150	28150	288516	8224380300	00	0.00	N	5	-1550
634	20221007	29800	30700	31600	29800	343155	10530364600	00	0.00	N	5	-1300
635	20221006	31100	30250	31500	30050	345801	10711803300	00	0.00	N	2	1300
636	20221005	29800	31000	31250	29600	253664	7690890950	00	0.00	N	5	-650
637	20221004	30450	30750	31100	29550	354159	10682572900	00	0.00	N	3	0
638	20220930	30450	29600	30600	28650	426410	12630547100	00	0.00	N	2	250
639	20220929	30200	31900	32100	30150	537597	16659088900	00	0.00	N	5	-700
640	20220928	30900	31950	32450	30550	510580	15995110450	00	0.00	N	5	-1350
641	20220927	32250	30300	32250	30300	609350	19013911900	00	0.00	N	2	1950
642	20220926	30300	31200	32150	30150	597116	18539841600	00	0.00	N	5	-1000
643	20220923	31300	33600	34250	31250	633193	20468536700	00	0.00	N	5	-2550
644	20220922	33850	32850	33850	32650	547286	18303049950	00	0.00	N	2	450
645	20220921	33400	32950	33850	32250	807099	26863418750	00	0.00	N	2	500
646	20220920	32900	31250	33000	31100	983456	31722180850	00	0.00	N	2	2000
647	20220919	30900	31000	31950	30100	1050042	32784543750	00	0.00	N	2	550
648	20220916	30350	29850	31200	29600	1253104	37888690350	00	0.00	N	2	1850
649	20220915	28500	28750	29400	28150	199740	5761367100	00	0.00	N	2	50
650	20220914	28450	27850	28750	27500	171922	4851621850	00	0.00	N	5	-500
651	20220913	28950	28200	29150	28150	187524	5395704150	00	0.00	N	2	1200
652	20220908	27750	27850	28150	27600	154440	4303692400	00	0.00	N	2	200
653	20220907	27550	27800	28050	27350	151519	4182798700	00	0.00	N	5	-300
654	20220906	27850	28100	28250	27650	123610	3443812450	00	0.00	N	5	-100
655	20220905	27950	29550	29550	27850	314646	8928075100	00	0.00	N	5	-1900
656	20220902	29850	29250	30150	29050	267728	7923432550	00	0.00	N	2	850
657	20220901	29000	29700	29800	28850	152016	4463108300	00	0.00	N	5	-1100
658	20220831	30100	28750	30100	28700	255610	7581665900	00	0.00	N	2	1000
659	20220830	29100	27700	29100	27650	212529	6056677300	00	0.00	N	2	1400
660	20220829	27700	27900	28100	27500	254036	7036416400	00	0.00	N	5	-1400
661	20220826	29100	29200	30200	28850	306854	9065087800	00	0.00	N	2	50
662	20220825	29050	28200	29450	28200	244336	7083016550	00	0.00	N	2	1000
663	20220824	28050	27950	28400	27750	144146	4038265050	00	0.00	N	2	400
664	20220823	27650	28000	28400	27300	249864	6964609150	00	0.00	N	5	-700
665	20220822	28350	28800	28900	28150	200374	5711792350	00	0.00	N	5	-750
666	20220819	29100	29850	30000	29050	193427	5687904500	00	0.00	N	5	-450
667	20220818	29550	29550	29850	29350	250179	7393812300	00	0.00	N	5	-300
668	20220817	29850	31700	31900	29800	528591	16004431050	00	0.00	N	5	-1850
669	20220816	31700	32100	32500	31550	248372	7951032100	00	0.00	N	5	-150
670	20220812	31850	31350	32250	31250	289033	9180559300	00	0.00	N	2	750
671	20220811	31100	32000	32200	30650	251120	7861970100	00	0.00	N	5	-300
672	20220810	31400	31900	32300	31300	173521	5491399600	00	0.00	N	5	-600
673	20220809	32000	31550	32350	31250	257622	8208451400	00	0.00	N	2	250
674	20220808	31750	31850	32250	30800	366339	11508951700	00	0.00	N	5	-650
675	20220805	32400	32550	32750	31500	249931	8033562800	00	0.00	N	5	-100
676	20220804	32500	34200	34250	32300	424290	14020540450	00	0.00	N	5	-1400
677	20220803	33900	34400	34600	33100	322721	10850430350	00	0.00	N	5	-450
678	20220802	34350	33800	35350	31950	854203	28904885550	00	0.00	N	2	550
679	20220801	33800	34100	35000	33150	340455	11539759300	00	0.00	N	5	-300
680	20220729	34100	33900	34800	33450	460504	15745789000	00	0.00	N	2	500
681	20220728	33600	32100	34350	31650	853339	28488700900	00	0.00	N	2	1800
682	20220727	31800	31800	32150	31050	407844	12911109500	00	0.00	N	2	300
683	20220726	31500	29700	31850	29450	708076	22021133900	00	0.00	N	2	1750
684	20220725	29750	29200	29750	28600	211108	6179340050	00	0.00	N	2	600
685	20220722	29150	30000	30000	28800	283559	8300456500	00	0.00	N	5	-800
686	20220721	29950	29900	30850	29600	259452	7829278150	00	0.00	N	2	350
687	20220720	29600	29300	30250	29000	498183	14793495650	00	0.00	N	2	900
688	20220719	28700	28950	29500	28450	264679	7671207800	00	0.00	N	5	-250
689	20220718	28950	27700	29050	27400	464384	13218360850	00	0.00	N	2	1700
690	20220715	27250	27300	27400	26100	386787	10443546400	00	0.00	N	2	150
691	20220714	27100	26800	27650	26450	191020	5166808500	00	0.00	N	2	100
692	20220713	27000	26400	27200	26350	312395	8356658050	00	0.00	N	2	700
693	20220712	26300	28350	28650	25800	616826	16650763750	00	0.00	N	5	-1700
694	20220711	28000	27900	29650	27500	678492	19525839500	00	0.00	N	3	0
695	20220708	28000	28900	29100	27900	606000	17220228500	00	0.00	N	5	-700
696	20220707	28700	27450	29150	27150	652499	18324900750	00	0.00	N	2	1050
697	20220706	27650	27850	29050	27350	491431	13812349150	00	0.00	N	5	-350
698	20220705	28000	26150	28300	25950	1053141	28824300750	00	0.00	N	2	2300
699	20220704	25700	25550	25950	24650	180691	4576277300	00	0.00	N	2	350
700	20220701	25350	26150	27150	25250	354936	9296531550	00	0.00	N	5	-700
701	20220630	26050	26400	26950	25600	404357	10627972200	00	0.00	N	5	-350
702	20220629	26400	26800	26900	26000	276331	7273177350	05	0.00	N	5	-1050
703	20220628	27450	27450	27800	26800	311010	8483257000	00	0.00	N	5	-450
704	20220627	27900	27950	28400	26700	789792	21920660600	00	0.00	N	3	0
705	20220624	27900	26700	28100	26000	500257	13720350150	00	0.00	N	2	1650
706	20220623	26250	27200	27900	25900	667766	17854496400	00	0.00	N	5	-1050
707	20220622	27300	30200	30450	26850	667466	18972196850	00	0.00	N	5	-2750
708	20220621	30050	29800	30850	29100	512822	15438850950	00	0.00	N	2	250
709	20220620	29800	31900	31900	29300	561824	16839861250	00	0.00	N	5	-1950
710	20220617	31750	30500	32050	30500	226864	7096159650	00	0.00	N	2	50
711	20220616	31700	32650	33200	31250	220043	7136445100	00	0.00	N	5	-350
712	20220615	32050	32850	33350	31750	112023	3625464250	00	0.00	N	5	-800
713	20220614	32850	32450	33500	31950	256857	8370934950	00	0.00	N	5	-800
714	20220613	33650	34050	34400	33150	186020	6265034850	00	0.00	N	5	-1450
715	20220610	35100	34900	35300	34100	131424	4586191300	00	0.00	N	2	150
716	20220609	34950	36600	36700	34750	255896	9033475600	00	0.00	N	5	-1750
717	20220608	36700	37350	37400	36000	84856	3107892600	00	0.00	N	5	-500
718	20220607	37200	37500	38600	36900	149537	5619254150	00	0.00	N	5	-400
719	20220603	37600	38200	38250	36900	259859	9670825300	00	0.00	N	5	-350
720	20220602	37950	38150	38150	37200	168336	6330954650	00	0.00	N	5	-300
721	20220531	38250	37900	38250	37550	309017	11783962750	00	0.00	N	2	350
722	20220530	37900	38200	38550	37000	404235	15226699250	00	0.00	N	5	-400
723	20220527	38300	39100	39200	37450	181986	6942013000	00	0.00	N	5	-350
724	20220526	38650	38900	40000	38450	173231	6778723300	00	0.00	N	2	250
725	20220525	38400	39350	39550	38400	159398	6201583900	00	0.00	N	5	-850
726	20220524	39250	39450	40000	38850	154654	6093755700	00	0.00	N	5	-350
727	20220523	39600	40750	40800	39100	241110	9584327500	00	0.00	N	5	-600
728	20220520	40200	38600	41350	38200	552780	22143152000	00	0.00	N	2	1800
729	20220519	38400	37500	38700	37000	107142	4078480100	00	0.00	N	5	-100
730	20220518	38500	38750	38800	37450	246471	9380353900	00	0.00	N	5	-200
731	20220517	38700	39400	39400	37650	515115	19712099600	00	0.00	N	5	-1300
732	20220516	40000	40250	40500	38400	282056	11120670700	00	0.00	N	5	-400