KissMeData/042660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	74300	74000	76500	72600	7653204	570273224400	00	0.00	N	2	300
3	20250227	74000	73600	75100	72600	4468337	330238992900	00	0.00	N	2	1500
4	20250226	72500	75800	76100	72000	4491348	329537488000	00	0.00	N	5	-2700
5	20250225	75200	70500	75600	70400	5669109	415900415500	00	0.00	N	2	3700
6	20250224	71500	74600	76300	69600	6293340	456088607500	00	0.00	N	5	-1500
7	20250221	73000	70100	74200	69700	5729692	413313978500	00	0.00	N	2	100
8	20250220	72900	77000	77100	70800	11235969	826578439900	00	0.00	N	5	-5300
9	20250219	78200	77000	81000	75600	8074276	635711307000	00	0.00	N	2	600
10	20250218	77600	79000	79300	77100	4520559	351711252000	00	0.00	N	5	-300
11	20250217	77900	76000	80900	75900	6483474	506141797900	00	0.00	N	3	0
12	20250214	77900	76300	79500	73900	10139029	777501775400	00	0.00	N	2	400
13	20250213	77500	73200	78900	71700	14968130	1132639317300	00	0.00	N	2	4600
14	20250212	72900	65000	74600	64100	18170868	1251647435500	00	0.00	N	2	9600
15	20250211	63300	59900	65500	59500	12693582	797474004800	00	0.00	N	2	5200
16	20250210	58100	62900	64800	57200	7897697	481598543700	00	0.00	N	5	-3800
17	20250207	61900	62100	62500	60500	3919651	241473208800	00	0.00	N	2	200
18	20250206	61700	59800	64500	58600	11537056	717053874700	00	0.00	N	2	1700
19	20250205	60000	61500	62500	58400	6764963	406652351000	00	0.00	N	5	-900
20	20250204	60900	58300	62500	56600	8085340	481396763300	00	0.00	N	2	3800
21	20250203	57100	55700	58700	55600	6004540	343732053700	00	0.00	N	5	-100
22	20250131	57200	57100	59900	56100	8325636	485008068800	00	0.00	N	2	500
23	20250124	56700	51900	57100	51400	10396751	563178821500	00	0.00	N	2	5200
24	20250123	51500	53700	54600	51100	6810660	358641655300	00	0.00	N	5	-1400
25	20250122	52900	54700	57200	52500	8793440	481408183600	00	0.00	N	5	-1800
26	20250121	54700	52100	55000	51600	7518296	403192873400	00	0.00	N	2	2900
27	20250120	51800	49950	52700	49150	5270575	267600993400	00	0.00	N	2	1100
28	20250117	50700	50500	51700	49600	5016400	253466482100	00	0.00	N	5	-800
29	20250116	51500	51100	51500	49700	5613836	285683552250	00	0.00	N	2	500
30	20250115	51000	48250	51300	48000	9766689	489218527000	00	0.00	N	2	3050
31	20250114	47950	45350	49400	45350	12292999	588819125800	00	0.00	N	2	2800
32	20250113	45150	45850	45900	43600	5213515	233026592100	00	0.00	N	2	150
33	20250110	45000	44750	45500	44100	4430941	198635991500	00	0.00	N	2	250
34	20250109	44750	43950	45300	43200	6867386	304404873000	00	0.00	N	2	450
35	20250108	44300	43250	44600	42000	11169783	483425271350	00	0.00	N	2	1400
36	20250107	42900	39150	42900	38900	22747126	945061110600	00	0.00	N	2	4800
37	20250106	38100	37500	38100	36300	3190589	119291669900	00	0.00	N	2	750
38	20250103	37350	37900	38550	36700	4003943	149836746300	00	0.00	N	5	-450
39	20250102	37800	37350	38750	37000	3648890	138706979550	00	0.00	N	2	450
40	20241230	37350	37700	37900	36650	3660705	136387864250	00	0.00	N	2	450
41	20241227	36900	37650	38000	36350	3734023	138263366900	02	0.00	N	5	-850
42	20241226	37750	36400	38250	36250	7838511	294330396300	00	0.00	N	2	1750
43	20241224	36000	35800	36350	35400	3860416	138649925800	00	0.00	N	2	250
44	20241223	35750	35000	36150	34550	7967681	282690075600	00	0.00	N	2	2350
45	20241220	33400	33200	34600	32350	6391430	214269240350	00	0.00	N	2	1150
46	20241219	32250	31500	33150	31200	3341661	108454701900	00	0.00	N	5	-100
47	20241218	32350	32300	34400	32250	4303943	142849309550	00	0.00	N	2	50
48	20241217	32300	33500	33900	32250	2384863	78652764500	00	0.00	N	5	-1400
49	20241216	33700	34300	34400	33200	1963347	66202088650	00	0.00	N	5	-350
50	20241213	34050	32700	34450	32400	2956401	99251511800	00	0.00	N	2	900
51	20241212	33150	33400	33550	32550	3246708	107151562800	00	0.00	N	2	50
52	20241211	33100	31900	33450	31550	2889057	95125618350	00	0.00	N	2	1300
53	20241210	31800	30500	32050	30050	3183615	99524564550	00	0.00	N	2	1950
54	20241209	29850	30900	31400	29850	3831147	116859146550	00	0.00	N	5	-2050
55	20241206	31900	32600	32700	30500	4190990	132305217100	00	0.00	N	5	-650
56	20241205	32550	33750	34000	32550	2738430	90776813400	00	0.00	N	5	-1200
57	20241204	33750	33800	34400	32900	3832592	128819198450	00	0.00	N	5	-750
58	20241203	34500	33600	34750	33600	3357704	114851832800	00	0.00	N	2	1300
59	20241202	33200	35050	35200	33200	4198289	141914957800	00	0.00	N	5	-1800
60	20241129	35000	34650	35450	34100	8353851	290729937000	00	0.00	N	5	-1000
61	20241128	36000	36250	36650	35200	2165422	78034809500	00	0.00	N	5	-400
62	20241127	36400	35600	37450	35500	3672104	134738096700	00	0.00	N	2	400
63	20241126	36000	37900	37900	35850	4180714	152604320950	00	0.00	N	5	-1750
64	20241125	37750	38350	39950	37400	8828873	340921588450	00	0.00	N	5	-400
65	20241122	38150	36100	38300	35600	4853832	178851114950	00	0.00	N	2	2300
66	20241121	35850	37300	37700	34950	5442320	196112888300	00	0.00	N	5	-1700
67	20241120	37550	36700	38000	36050	5861863	217338771450	00	0.00	N	2	500
68	20241119	37050	38650	38900	36900	7219418	273422922400	00	0.00	N	5	-1050
69	20241118	38100	38250	39100	36850	8969896	339663530950	00	0.00	N	5	-1000
70	20241115	39100	39600	41050	37900	14950198	589013546300	00	0.00	N	5	-100
71	20241114	39200	33950	39450	33900	19865082	743187811900	00	0.00	N	2	5400
72	20241113	33800	37900	37900	33650	12598160	442701626200	00	0.00	N	5	-3000
73	20241112	36800	37550	39200	36000	11247222	420155855600	00	0.00	N	5	-500
74	20241111	37300	37550	39350	36650	12098563	457983796350	00	0.00	N	2	1100
75	20241108	36200	35850	38750	34250	16575920	594887207150	00	0.00	N	2	2350
76	20241107	33850	28150	33950	27800	13838216	446259738550	00	0.00	N	2	6050
77	20241106	27800	27700	28050	26850	932248	25562933050	00	0.00	N	2	200
78	20241105	27600	27050	27650	26650	547709	14981116150	00	0.00	N	2	550
79	20241104	27050	26850	27250	26700	667554	18000642750	00	0.00	N	2	250
80	20241101	26800	26500	27100	26100	651694	17435622100	00	0.00	N	2	50
81	20241031	26750	27350	27450	26350	1302949	34797545400	00	0.00	N	5	-800
82	20241030	27550	28450	28450	27250	1564197	43077383700	00	0.00	N	5	-900
83	20241029	28450	29650	29900	27600	1714444	48789200350	00	0.00	N	5	-1100
84	20241028	29550	29800	29900	29350	542733	16016941800	00	0.00	N	5	-200
85	20241025	29750	29750	30100	29500	548590	16382871400	00	0.00	N	3	0
86	20241024	29750	30550	30650	29550	1066227	31885083200	00	0.00	N	5	-800
87	20241023	30550	30500	31250	30500	630140	19400896600	00	0.00	N	2	50
88	20241022	30500	30950	31200	30350	605787	18550346850	00	0.00	N	5	-500
89	20241021	31000	30900	31250	30650	310454	9619169850	00	0.00	N	2	150
90	20241018	30850	31500	31600	30800	684836	21325179300	00	0.00	N	5	-500
91	20241017	31350	31200	31450	30500	820760	25417209650	00	0.00	N	2	400
92	20241016	30950	30950	31550	30500	731003	22757663350	00	0.00	N	5	-200
93	20241015	31150	31000	31600	30900	810251	25298285450	00	0.00	N	2	450
94	20241014	30700	31150	31150	30450	530186	16263205500	00	0.00	N	5	-150
95	20241011	30850	31950	31950	30800	694058	21722405800	00	0.00	N	5	-850
96	20241010	31700	31100	31950	30750	1268723	39993850050	00	0.00	N	2	850
97	20241008	30850	30800	31300	30500	662906	20368898650	00	0.00	N	5	-150
98	20241007	31000	31450	31500	30200	949749	29125167550	00	0.00	N	5	-300
99	20241004	31300	30750	31650	30650	740027	23140298250	00	0.00	N	2	700
100	20241002	30600	30450	30950	30050	645498	19772650050	00	0.00	N	2	50
101	20240930	30550	30800	31350	30550	689704	21298303950	00	0.00	N	3	0
102	20240927	30550	32000	32050	30400	1583927	48683961250	00	0.00	N	5	-1450
103	20240926	32000	32150	32300	31600	824459	26312845400	00	0.00	N	5	-100
104	20240925	32100	32650	33250	31900	940207	30735674700	00	0.00	N	5	-250
105	20240924	32350	32600	32600	31750	739918	23712186550	00	0.00	N	5	-300
106	20240923	32650	33000	33500	32100	867246	28409325300	00	0.00	N	5	-100
107	20240920	32750	31950	33150	31950	1384790	45310219950	00	0.00	N	2	1150
108	20240919	31600	31050	31650	30650	884249	27617109450	00	0.00	N	2	1000
109	20240913	30600	30550	31400	30450	918530	28292514800	00	0.00	N	2	300
110	20240912	30300	29550	30300	29150	806813	23970781000	00	0.00	N	2	1250
111	20240911	29050	29900	30450	28650	1298653	38130164350	00	0.00	N	5	-650
112	20240910	29700	30400	30500	29700	892234	26782402300	00	0.00	N	5	-400
113	20240909	30100	29750	30500	29700	1169419	35090681750	00	0.00	N	5	-550
114	20240906	30650	32100	32150	30550	1461425	45448088850	00	0.00	N	5	-1450
115	20240905	32100	33400	34200	31800	1802330	59390683750	00	0.00	N	5	-650
116	20240904	32750	32800	33500	32200	1558774	51284226650	00	0.00	N	5	-1250
117	20240903	34000	34700	34750	33800	1058054	36166927800	00	0.00	N	5	-550
118	20240902	34550	35050	35100	33700	1948901	67145514950	00	0.00	N	3	0
119	20240830	34550	33500	35300	33050	4971118	171018358650	00	0.00	N	2	1850
120	20240829	32700	32200	33300	32000	1516173	49636401000	00	0.00	N	2	350
121	20240828	32350	33050	33600	32300	1162566	38345787850	00	0.00	N	5	-850
122	20240827	33200	32600	34400	32600	1806460	60261236050	00	0.00	N	2	500
123	20240826	32700	33550	33550	32500	1125788	36997464550	00	0.00	N	5	-450
124	20240823	33150	31800	33200	31600	1402757	45726887450	00	0.00	N	2	900
125	20240822	32250	33150	33150	31500	2029029	65112633900	00	0.00	N	5	-950
126	20240821	33200	32350	33800	32250	2408540	79854790300	00	0.00	N	2	400
127	20240820	32800	31600	32900	31000	1984111	63751728400	00	0.00	N	2	1500
128	20240819	31300	32000	32550	31200	1131395	35962960200	00	0.00	N	5	-500
129	20240816	31800	31600	32050	31050	1253041	39632447600	00	0.00	N	2	550
130	20240814	31250	31250	31300	30500	793244	24485285200	00	0.00	N	2	300
131	20240813	30950	31350	32100	30900	729398	22770659700	00	0.00	N	5	-550
132	20240812	31500	31500	31750	30950	812349	25445904550	00	0.00	N	3	0
133	20240809	31500	31800	31800	30750	1171028	36636132550	00	0.00	N	2	150
134	20240808	31350	29750	31500	29500	2001554	62029674900	00	0.00	N	2	950
135	20240807	30400	29550	30700	29050	1579480	47368897650	00	0.00	N	2	1100
136	20240806	29300	28100	29500	27500	2154772	62447979200	00	0.00	N	2	2350
137	20240805	26950	30200	30200	25400	3510391	99037942450	00	0.00	N	5	-4200
138	20240802	31150	32050	32500	30700	2443976	76586281300	00	0.00	N	5	-1450
139	20240801	32600	30600	32950	30200	4640047	148513090850	00	0.00	N	2	2050
140	20240731	30550	30250	31150	30150	2015374	61904580300	00	0.00	N	2	450
141	20240730	30100	30000	30700	29600	1286856	38759117700	00	0.00	N	3	0
142	20240729	30100	30900	31000	29700	2173949	65561805700	00	0.00	N	5	-850
143	20240726	30950	29400	31050	29300	4299741	130733355200	00	0.00	N	2	1950
144	20240725	29000	29550	30050	28900	2383661	69701486850	00	0.00	N	5	-1300
145	20240724	30300	31100	31100	30250	1363197	41639165800	00	0.00	N	5	-650
146	20240723	30950	30650	31100	30400	1594335	49179006650	00	0.00	N	2	550
147	20240722	30400	30300	31150	30250	1321797	40512834600	00	0.00	N	2	300
148	20240719	30100	30350	30400	29750	895161	26845476400	00	0.00	N	5	-350
149	20240718	30450	31100	31650	30250	1923604	59300720700	00	0.00	N	5	-950
150	20240717	31400	31150	32900	30950	5024659	160158296450	00	0.00	N	2	900
151	20240716	30500	30250	30650	30150	1413578	42990782150	00	0.00	N	2	400
152	20240715	30100	30150	30550	29900	1213619	36729392700	00	0.00	N	2	200
153	20240712	29900	30000	30250	29700	605903	18115839950	00	0.00	N	5	-100
154	20240711	30000	29900	30150	29400	1165777	34636367450	00	0.00	N	2	150
155	20240710	29850	30100	30650	29650	1376969	41369748850	00	0.00	N	5	-400
156	20240709	30250	30550	30600	30100	528686	16006564000	00	0.00	N	5	-150
157	20240708	30400	30150	30900	30050	1000946	30482235050	00	0.00	N	2	300
158	20240705	30100	30150	30200	29750	829472	24812889250	00	0.00	N	5	-50
159	20240704	30150	30050	30350	29750	888895	26678207350	00	0.00	N	2	100
160	20240703	30050	31000	31050	29900	1164483	35156652300	00	0.00	N	5	-1050
161	20240702	31100	31800	31800	30600	986506	30579522400	00	0.00	N	5	-350
162	20240701	31450	30700	31450	30300	1940760	60330358050	00	0.00	N	2	900
163	20240628	30550	29750	30550	29300	1084684	32607150800	00	0.00	N	2	800
164	20240627	29750	30300	30500	29600	1348254	40363229550	00	0.00	N	5	-550
165	20240626	30300	31700	31900	30000	2545313	77850439900	00	0.00	N	5	-1400
166	20240625	31700	32300	33400	31650	2437574	79267352800	00	0.00	N	5	-300
167	20240624	32000	32100	33100	31750	1956929	63393458350	00	0.00	N	2	250
168	20240621	31750	33400	34450	31450	3947353	128307719300	00	0.00	N	5	-300
169	20240620	32050	33150	33400	31950	1364334	44194563900	00	0.00	N	5	-1050
170	20240619	33100	32000	33300	31700	2169037	70710067250	00	0.00	N	2	1250
171	20240618	31850	32750	32800	31450	1184423	37706710000	00	0.00	N	5	-650
172	20240617	32500	33000	33200	31500	1838401	59388605000	00	0.00	N	2	250
173	20240614	32250	31450	32700	31250	1956161	62439893550	00	0.00	N	2	800
174	20240613	31450	32000	32600	31450	2285687	73051895400	00	0.00	N	5	-450
175	20240612	31900	30350	31950	29550	2242575	70242599500	00	0.00	N	2	1550
176	20240611	30350	31100	31600	30100	1050470	32321808800	00	0.00	N	2	50
177	20240610	30300	29850	31300	29600	1221784	37308724650	00	0.00	N	5	-200
178	20240607	30500	29300	30900	29200	1675996	50539273750	00	0.00	N	2	1550
179	20240605	28950	29900	30650	28950	1062482	31320793400	00	0.00	N	5	-950
180	20240604	29900	30700	31000	29450	1093361	32765446400	00	0.00	N	5	-1200
181	20240603	31100	29600	31650	29200	1968961	60660157850	00	0.00	N	2	1400
182	20240531	29700	29900	30150	28800	2429660	71640268050	00	0.00	N	5	-150
183	20240530	29850	30500	30900	29650	910382	27356626200	00	0.00	N	5	-900
184	20240529	30750	30650	30950	30150	912137	27855463250	00	0.00	N	5	-150
185	20240528	30900	30800	31350	30300	834773	25736510500	00	0.00	N	2	100
186	20240527	30800	32400	32400	30500	1293707	39898227800	00	0.00	N	5	-900
187	20240524	31700	30150	31800	30050	1058144	33095146500	00	0.00	N	2	900
188	20240523	30800	30300	31100	29800	855904	26199925400	00	0.00	N	2	500
189	20240522	30300	31150	31250	30000	1447108	43942001450	00	0.00	N	5	-850
190	20240521	31150	31300	31700	31000	706674	22120871700	00	0.00	N	5	-100
191	20240520	31250	32050	32100	31100	1113996	35103668350	00	0.00	N	5	-800
192	20240517	32050	32500	32550	31450	1395513	44608377950	00	0.00	N	5	-850
193	20240516	32900	32600	32950	31650	1390425	45117530800	00	0.00	N	2	400
194	20240514	32500	33400	33400	31850	1397693	45392887950	00	0.00	N	5	-700
195	20240513	33200	31850	33200	31700	2240936	73412000050	00	0.00	N	2	1550
196	20240510	31650	32950	33250	31150	1706846	54297090100	00	0.00	N	5	-900
197	20240509	32550	32450	33150	32250	1207232	39446198550	00	0.00	N	2	100
198	20240508	32450	32250	33000	31800	1310763	42437605450	00	0.00	N	2	250
199	20240507	32200	31250	32750	30600	2132782	68391626900	00	0.00	N	2	1200
200	20240503	31000	31650	31650	30750	987521	30657646950	00	0.00	N	5	-200
201	20240502	31200	32100	32800	31150	1566482	49578900100	00	0.00	N	5	-850
202	20240430	32050	32850	33050	31850	1504191	48668869000	00	0.00	N	5	-1150
203	20240429	33200	32850	33250	31750	1823306	59473740000	00	0.00	N	2	700
204	20240426	32500	32600	33600	32100	2787699	91462452000	00	0.00	N	5	-100
205	20240425	32600	33950	34150	32100	4021822	132306537050	00	0.00	N	5	-1850
206	20240424	34450	35050	36400	34100	5335817	187870371200	00	0.00	N	5	-300
207	20240423	34750	32500	35600	32450	6754412	233761665750	00	0.00	N	2	2550
208	20240422	32200	33000	33650	31550	2387510	77517599100	00	0.00	N	5	-500
209	20240419	32700	33250	33750	31000	4102845	132284912500	00	0.00	N	5	-600
210	20240418	33300	29400	34100	29400	7142175	229174952900	00	0.00	N	2	4300
211	20240417	29000	29100	29400	28500	1035021	29932094800	00	0.00	N	3	0
212	20240416	29000	29050	29650	28150	1389361	40034381950	00	0.00	N	5	-650
213	20240415	29650	28550	29850	27800	2490110	72315269050	00	0.00	N	2	1150
214	20240412	28500	26450	28600	25850	2566981	71282038150	00	0.00	N	2	2350
215	20240411	26150	26850	27000	25950	1109155	29146421850	00	0.00	N	5	-1100
216	20240409	27250	27000	28200	26950	1011715	27892177650	00	0.00	N	2	450
217	20240408	26800	26950	27100	26250	866139	23100678550	00	0.00	N	5	-350
218	20240405	27150	25450	27150	25450	1973968	52398613100	00	0.00	N	2	1300
219	20240404	25850	27600	27650	24850	4558583	116920893550	00	0.00	N	5	-1900
220	20240403	27750	28350	28350	27300	1188839	33060002450	00	0.00	N	5	-500
221	20240402	28250	27950	28600	27300	1290839	36194089650	00	0.00	N	2	300
222	20240401	27950	27600	28100	26850	1418398	39030363150	00	0.00	N	2	350
223	20240329	27600	27500	28000	27100	1130827	31156197900	00	0.00	N	2	200
224	20240328	27400	28150	28750	27200	1782687	49535192050	00	0.00	N	5	-800
225	20240327	28200	29150	29350	27350	2796833	78563781050	00	0.00	N	5	-1300
226	20240326	29500	30900	30900	29200	2105685	62675614100	00	0.00	N	5	-500
227	20240325	30000	30850	30900	29200	2001419	59892903900	00	0.00	N	5	-700
228	20240322	30700	30350	30900	29550	1607646	48908602600	00	0.00	N	2	350
229	20240321	30350	29500	30600	28450	2430255	72570860700	00	0.00	N	2	950
230	20240320	29400	28450	29550	28300	2141031	62129198200	00	0.00	N	2	1200
231	20240319	28200	28950	29050	27350	2159521	60592286000	00	0.00	N	5	-900
232	20240318	29100	28050	29200	27200	4098347	116884760450	00	0.00	N	2	2100
233	20240315	27000	27600	28500	26700	3236597	89063046600	00	0.00	N	3	0
234	20240314	27000	24300	27450	24300	5879802	155736584550	00	0.00	N	2	2750
235	20240313	24250	24600	24600	23850	643427	15543642350	00	0.00	N	3	0
236	20240312	24250	24600	24750	23600	872378	21020457050	00	0.00	N	5	-200
237	20240311	24450	22700	24450	22600	2313386	55583863900	00	0.00	N	2	1900
238	20240308	22550	22900	22950	22300	525214	11837130850	00	0.00	N	5	-150
239	20240307	22700	22350	23150	22300	696934	15849114350	00	0.00	N	2	400
240	20240306	22300	22500	22800	22250	637436	14326323800	00	0.00	N	5	-200
241	20240305	22500	22900	23350	22400	778362	17670356550	00	0.00	N	5	-400
242	20240304	22900	23800	23850	22700	1054949	24256704500	00	0.00	N	5	-700
243	20240229	23600	24300	24300	23550	2459141	58323511550	00	0.00	N	5	-700
244	20240228	24300	23550	24650	23100	1672759	40358641450	00	0.00	N	2	150
245	20240227	24150	23050	24350	22550	2288524	54331217100	00	0.00	N	2	1200
246	20240226	22950	22000	22950	21800	1106711	24903248550	00	0.00	N	2	1050
247	20240223	21900	21750	22250	21500	745572	16310051450	00	0.00	N	2	150
248	20240222	21750	22350	22550	21650	1000589	22035515800	00	0.00	N	5	-400
249	20240221	22150	22100	22400	21950	559539	12355726950	00	0.00	N	2	100
250	20240220	22050	22700	23000	22050	734552	16352643900	00	0.00	N	5	-500
251	20240219	22550	22800	22900	22450	632799	14313945300	00	0.00	N	2	50
252	20240216	22500	22850	22950	22400	533806	12051874250	00	0.00	N	5	-150
253	20240215	22650	23400	23450	22500	701386	16057795850	00	0.00	N	5	-450
254	20240214	23100	23400	23650	22900	569341	13164080750	00	0.00	N	5	-400
255	20240213	23500	23350	23650	23150	770113	18060763250	00	0.00	N	2	500
256	20240208	23000	22950	23300	22700	706791	16231218750	00	0.00	N	2	150
257	20240207	22850	22300	22900	22300	514730	11706641100	00	0.00	N	2	550
258	20240206	22300	22150	22500	22100	347137	7726891950	00	0.00	N	5	-50
259	20240205	22350	22800	23050	22150	583324	13113175750	00	0.00	N	5	-200
260	20240202	22550	22050	22700	21800	498687	11189608900	00	0.00	N	2	500
261	20240201	22050	21800	22100	21650	435111	9501578050	00	0.00	N	2	100
262	20240131	21950	21500	22000	21500	375133	8177826200	00	0.00	N	2	250
263	20240130	21700	22200	22450	21650	462502	10177921200	00	0.00	N	5	-300
264	20240129	22000	22050	22600	21650	548498	12107384700	00	0.00	N	2	50
265	20240126	21950	22000	22300	21750	394214	8687511300	00	0.00	N	5	-250
266	20240125	22200	21800	22250	21050	625319	13589715050	00	0.00	N	2	300
267	20240124	21900	22250	22300	21700	358005	7844455950	00	0.00	N	5	-350
268	20240123	22250	22350	22650	22050	603247	13440215050	00	0.00	N	3	0
269	20240122	22250	22450	22750	22150	468133	10482447050	00	0.00	N	5	-150
270	20240119	22400	21900	22600	21750	565316	12590841900	00	0.00	N	2	800
271	20240118	21600	21400	22100	21200	487054	10565536700	00	0.00	N	2	200
272	20240117	21400	22100	22250	21100	915300	19640219300	00	0.00	N	5	-700
273	20240116	22100	22700	22800	22100	692324	15480091150	00	0.00	N	5	-950
274	20240115	23050	22750	23200	22400	632459	14419351400	00	0.00	N	2	50
275	20240112	23000	22750	23150	22650	640102	14648420950	00	0.00	N	2	250
276	20240111	22750	23600	23750	22550	1368625	31352503950	00	0.00	N	5	-750
277	20240110	23500	23800	23950	23200	591751	13878343900	00	0.00	N	5	-300
278	20240109	23800	24350	24450	23750	704392	16874310900	00	0.00	N	5	-400
279	20240108	24200	24850	24850	24150	775733	18923469150	00	0.00	N	5	-700
280	20240105	24900	25150	25150	24550	475167	11789391750	00	0.00	N	5	-200
281	20240104	25100	24750	25200	24500	550343	13696439900	00	0.00	N	2	200
282	20240103	24900	25300	25300	24750	618955	15435402550	00	0.00	N	5	-550
283	20240102	25450	25150	25500	24750	731093	18403047650	00	0.00	N	2	350
284	20231228	25100	24950	25400	24700	834015	20929595750	00	0.00	N	2	150
285	20231227	24950	24700	24950	24300	680279	16832880150	02	0.00	N	2	350
286	20231226	24600	25100	25100	24300	793350	19530281800	00	0.00	N	2	50
287	20231222	24550	24650	24850	24400	795156	19571147650	00	0.00	N	2	50
288	20231221	24500	25100	25150	24100	1676641	41013410950	00	0.00	N	5	-1000
289	20231220	25500	25600	25800	25200	1471164	37401267500	00	0.00	N	3	0
290	20231219	25500	26350	26400	25200	1735423	44322314850	00	0.00	N	5	-800
291	20231218	26300	27450	27500	26000	1452928	38381920000	00	0.00	N	5	-850
292	20231215	27150	26000	27450	25800	3928720	106130091550	00	0.00	N	2	1300
293	20231214	25850	26400	26450	25450	3549263	91930963000	00	0.00	N	5	-200
294	20231213	26050	26100	26250	25600	841778	21887840250	00	0.00	N	5	-200
295	20231212	26250	25650	26300	25300	1014618	26335403250	00	0.00	N	2	800
296	20231211	25450	25750	26050	25250	822761	21053410750	00	0.00	N	5	-300
297	20231208	25750	25900	25950	25450	821760	21159585850	00	0.00	N	2	50
298	20231207	25700	26600	26600	25600	1033986	26821732400	00	0.00	N	5	-850
299	20231206	26550	26400	26850	25750	1538782	40607722400	00	0.00	N	2	800
300	20231205	25750	26650	27050	25600	1677097	43715445200	00	0.00	N	5	-1200
301	20231204	26950	27650	28250	26800	1476572	40482957550	00	0.00	N	5	-200
302	20231201	27150	27000	28050	26950	1684519	46065590550	00	0.00	N	5	-150
303	20231130	27300	27000	27400	25950	2481576	66802474650	00	0.00	N	2	500
304	20231129	26800	26050	27300	25250	5131577	135815414300	00	0.00	N	2	1250
305	20231128	25550	23200	26450	23000	8997979	226061532900	00	0.00	N	2	2200
306	20231127	23350	22650	23550	21900	3875489	89600803450	00	0.00	N	2	700
307	20231124	22650	23300	24100	22600	9829657	228354838500	00	0.00	N	5	-4550
308	20231123	27200	28000	28250	26850	709007	19438254550	00	0.00	N	5	-400
309	20231122	27600	27000	29250	26900	1260402	35482083100	00	0.00	N	2	850
310	20231121	26750	27600	27650	26300	908615	24352026750	00	0.00	N	5	-700
311	20231120	27450	24450	27750	24400	1488313	39813068750	00	0.00	N	2	2950
312	20231117	24500	25400	25400	24350	385235	9536742050	00	0.00	N	5	-900
313	20231116	25400	25100	25450	24200	739018	18386010150	00	0.00	N	2	350
314	20231115	25050	24000	25050	23650	845908	20788790850	00	0.00	N	2	1850
315	20231114	23200	22850	23300	22700	452108	10424534100	00	0.00	N	2	550
316	20231113	22650	24150	24150	22600	571538	13136752950	00	0.00	N	5	-1050
317	20231110	23700	23600	24100	23250	450645	10664891700	00	0.00	N	5	-400
318	20231109	24100	23350	24200	23200	597001	14185059400	00	0.00	N	5	-450
319	20231108	24550	26500	26500	24400	816420	20342651250	00	0.00	N	5	-1750
320	20231107	26300	26500	26600	25550	847910	22079444200	00	0.00	N	5	-500
321	20231106	26800	24400	26800	23950	1284009	32574955050	00	0.00	N	2	2900
322	20231103	23900	24150	24550	23300	1326721	31791198500	00	0.00	N	3	0
323	20231102	23900	23850	24200	23650	726042	17349481350	00	0.00	N	2	350
324	20231101	23550	23400	24150	23350	630969	14929949800	00	0.00	N	5	-50
325	20231031	23600	24950	25150	23350	645204	15404288050	00	0.00	N	5	-1150
326	20231030	24750	24550	25100	24100	349122	8589645050	00	0.00	N	2	350
327	20231027	24400	24950	25300	24150	602767	14782096700	00	0.00	N	5	-250
328	20231026	24650	24950	25600	23800	786377	19506837550	00	0.00	N	5	-750
329	20231025	25400	25050	26250	24650	1270166	32411810150	00	0.00	N	2	700
330	20231024	24700	24600	24950	23750	734573	17924308550	00	0.00	N	2	300
331	20231023	24400	25350	25400	24250	873011	21428621450	00	0.00	N	5	-1000
332	20231020	25400	25450	26000	25050	480090	12217261800	00	0.00	N	5	-450
333	20231019	25850	26000	26300	25550	1006690	26071569000	00	0.00	N	5	-600
334	20231018	26450	26800	27200	25850	987489	26065219800	00	0.00	N	5	-800
335	20231017	27250	27700	28200	26900	821997	22470696300	00	0.00	N	5	-450
336	20231016	27700	27650	28300	27200	623760	17378395950	00	0.00	N	3	0
337	20231013	27700	29300	29500	27550	780381	21919525300	00	0.00	N	5	-1900
338	20231012	29600	29850	29900	29100	1587341	46940673950	00	0.00	N	3	0
339	20231011	29600	28950	30000	28850	634507	18680027600	00	0.00	N	2	950
340	20231010	28650	29400	30050	28450	631716	18392396600	00	0.00	N	5	-150
341	20231006	28800	29700	29800	28300	385571	11156721500	00	0.00	N	5	-450
342	20231005	29250	29650	30000	28900	327018	9609125250	00	0.00	N	5	-300
343	20231004	29550	30900	30900	29450	1089434	32340486200	00	0.00	N	5	-1400
344	20230927	30950	30250	31200	30100	408555	12621009500	00	0.00	N	2	350
345	20230926	30600	31150	31850	30300	395055	12122212650	00	0.00	N	5	-450
346	20230925	31050	30300	31350	30150	481982	14912550000	00	0.00	N	2	900
347	20230922	30150	30400	30900	29000	1086728	32545580300	01	-11.16	N	5	-1300
348	20230921	31449	30916	31494	30828	650879	20284873450	00	0.00	N	2	310
349	20230920	31139	31094	31494	30428	500709	15546747300	00	0.00	N	2	266
350	20230919	30872	31449	32782	30650	946375	30013447700	00	0.00	N	5	-488
351	20230918	31361	31183	31805	30961	535846	16765845600	00	0.00	N	5	-133
352	20230915	31494	30606	31627	30561	1044168	32691029050	00	0.00	N	2	932
353	20230914	30561	30739	30872	29895	1530050	46280369150	00	0.00	N	5	-177
354	20230913	30739	30961	31183	30428	531020	16381758700	00	0.00	N	5	-222
355	20230912	30961	31627	31672	30650	459905	14226797100	00	0.00	N	5	-399
356	20230911	31361	31094	32027	30916	723886	22711259000	00	0.00	N	2	621
357	20230908	30739	31361	31361	30339	425153	13046868100	00	0.00	N	5	-444
358	20230907	31183	31672	31672	30739	520005	16137484200	00	0.00	N	5	-444
359	20230906	31627	31716	32027	31361	568982	17992230500	00	0.00	N	2	133
360	20230905	31494	31983	32027	31183	618876	19450609900	00	0.00	N	5	-577
361	20230904	32071	31316	32560	31227	1049088	33448990150	00	0.00	N	2	977
362	20230901	31094	33759	34292	30961	2129531	67783038200	00	0.00	N	5	-2976
363	20230831	34070	35225	35403	34070	4959474	169601044750	00	0.00	N	5	-1066
364	20230830	35136	35803	35847	34515	1498351	52814337850	00	0.00	N	5	-621
365	20230829	35758	34426	35980	33937	1955671	68934713600	00	0.00	N	2	2309
366	20230828	33448	31183	34026	31183	1700388	56319551050	00	0.00	N	2	2354
367	20230825	31094	30739	31538	29984	1065751	32952436100	00	0.00	N	5	-44
368	20230824	31139	30295	31405	29495	1891304	57576471450	00	0.00	N	5	-133
369	20230823	31272	31316	31983	30739	1036756	32147653200	00	0.00	N	5	-577
370	20230822	31849	30828	32471	30650	2459836	77766845200	00	0.00	N	5	-1687
371	20230821	33537	33759	34914	33404	929089	31258838650	00	0.00	N	5	-444
372	20230818	33981	34515	35048	33848	849019	29133789250	00	0.00	N	5	-1377
373	20230817	35359	35314	36025	34603	1149233	40350402250	00	0.00	N	5	-755
374	20230816	36114	37091	37757	35892	1450909	52995028150	00	0.00	N	5	-2354
375	20230814	38468	40867	41133	37757	1521191	58741212950	00	0.00	N	5	-2754
376	20230811	41222	42244	42288	39223	1545238	63344726900	00	0.00	N	5	-44
377	20230810	41267	40334	41355	40245	987037	40352119400	00	0.00	N	2	710
378	20230809	40556	41222	41222	39756	886801	35712589650	00	0.00	N	5	-755
379	20230808	41311	40689	42155	40200	1062324	43753230800	00	0.00	N	2	1110
380	20230807	40200	40867	41355	39579	875848	35343551750	00	0.00	N	5	-1110
381	20230804	41311	41000	43043	41000	1017285	42786946550	00	0.00	N	2	355
382	20230803	40956	41577	42111	39978	995198	40589838950	00	0.00	N	5	-1154
383	20230802	42111	43443	43976	41400	1169113	49814778100	00	0.00	N	5	-1332
384	20230801	43443	41888	44243	41311	1709395	73495072950	00	0.00	N	2	1910
385	20230731	41533	40733	42155	39356	1127178	46609868500	00	0.00	N	2	1377
386	20230728	40156	37713	40511	35936	1534757	60736606250	00	0.00	N	2	2709
387	20230727	37446	39090	41489	37091	2430199	96252155750	00	0.00	N	5	-1021
388	20230726	38468	40511	40511	37757	1808421	70013017900	00	0.00	N	5	-1821
389	20230725	40289	38290	40689	37624	1960245	76862646000	00	0.00	N	2	1732
390	20230724	38557	38779	39356	38201	1401841	54411461000	00	0.00	N	5	-533
391	20230721	39090	39401	40911	38823	1566773	61620311950	00	0.00	N	5	-310
392	20230720	39401	40867	40911	38646	1583950	62639712450	00	0.00	N	5	-1910
393	20230719	41311	41489	43576	40867	1746845	73291673050	00	0.00	N	3	0
394	20230718	41311	42022	42155	40378	1284173	52788188600	00	0.00	N	5	-533
395	20230717	41844	42377	44154	41222	1765674	74752684250	00	0.00	N	5	-533
396	20230714	42377	43043	43887	41311	2141847	90653705050	00	0.00	N	5	-666
397	20230713	43043	41267	43221	40334	2152410	91575027150	00	0.00	N	2	2176
398	20230712	40867	39401	44332	39356	4217039	177499924650	00	0.00	N	2	977
399	20230711	39889	37357	39978	36602	1906121	74200800200	00	0.00	N	2	2531
400	20230710	37357	36824	37535	35803	1654968	60944577100	00	0.00	N	2	843
401	20230707	36513	34648	36958	34292	3181567	114536033900	00	0.00	N	2	2043
402	20230706	34470	35270	35403	34159	1417386	49383658150	00	0.00	N	2	88
403	20230705	34381	34026	35359	33360	1185938	40800138350	00	0.00	N	2	266
404	20230704	34115	33626	35003	33226	1220368	41664769600	00	0.00	N	2	444
405	20230703	33671	33493	33759	31805	1201360	39584536600	00	0.00	N	2	177
406	20230630	33493	33404	33804	32560	844441	28137850350	00	0.00	N	2	88
407	20230629	33404	33582	34026	33137	800680	26858176850	00	0.00	N	2	133
408	20230628	33271	33759	34115	32871	996914	33371685750	00	0.00	N	5	-222
409	20230627	33493	33093	33804	32160	1298225	43142261150	00	0.00	N	2	755
410	20230626	32738	32960	33537	32160	1153274	37806156850	00	0.00	N	5	-710
411	20230623	33448	34248	34870	32827	1769567	59086324200	00	0.00	N	5	-1288
412	20230622	34737	34204	34914	32649	3314023	112882562450	00	0.00	N	5	-177
413	20230621	34914	34159	35980	33671	3976421	138928088000	00	0.00	N	2	977
414	20230620	33937	30250	34781	30117	7093552	237064699300	00	0.00	N	2	3642
415	20230619	30295	29495	30783	29140	2607491	78469101750	00	0.00	N	2	843
416	20230616	29451	26474	30650	26119	6507868	188191499400	00	0.00	N	2	3153
417	20230615	26297	25986	26474	25586	928974	24228257200	00	0.00	N	2	355
418	20230614	25941	25186	26474	24920	1695768	44016809300	00	0.00	N	2	1021
419	20230613	28050	30100	30300	28000	2494759	71602042550	00	0.00	N	5	-2050
420	20230612	30100	29200	30350	28650	1643557	48944599800	00	0.00	N	2	1100
421	20230609	29000	29150	29350	28200	729003	20952180650	00	0.00	N	5	-150
422	20230608	29150	29000	29750	28750	1180529	34430063300	00	0.00	N	2	100
423	20230607	29050	29150	29350	28450	632241	18324091150	00	0.00	N	2	250
424	20230605	28800	27900	28900	27600	1028038	29287308150	00	0.00	N	2	1500
425	20230602	27300	27200	27550	26900	708294	19241556150	00	0.00	N	2	100
426	20230601	27200	27850	28600	27150	912785	25115774900	00	0.00	N	5	-1150
427	20230531	28350	28700	28950	28000	480903	13669005100	00	0.00	N	5	-300
428	20230530	28650	28700	29750	28300	763031	22099360500	00	0.00	N	3	0
429	20230526	28650	29100	29150	27900	854875	24344962500	00	0.00	N	5	-450
430	20230525	29100	30400	30900	29050	1848678	55126252100	00	0.00	N	5	-1850
431	20230524	30950	28750	31050	28200	2173613	65808948500	00	0.00	N	2	2150
432	20230523	28800	29600	29600	28150	1000597	28907829850	00	0.00	N	5	-200
433	20230522	29000	26000	29700	26000	2196664	62325415900	00	0.00	N	2	3050
434	20230519	25950	25450	25950	25250	400595	10244234050	00	0.00	N	2	550
435	20230518	25400	25350	25450	25000	261777	6610209050	00	0.00	N	2	50
436	20230517	25350	25550	26150	25150	471857	12026585850	00	0.00	N	2	100
437	20230516	25250	25250	25550	24800	287494	7226398900	00	0.00	N	2	50
438	20230515	25200	25000	25550	24500	247270	6206364900	00	0.00	N	2	250
439	20230512	24950	25550	25550	24650	305627	7604105400	00	0.00	N	5	-600
440	20230511	25550	25500	26100	25350	369575	9482703450	00	0.00	N	3	0
441	20230510	25550	26800	26800	25450	501310	12982920350	00	0.00	N	5	-1000
442	20230509	26550	25700	27350	25700	677544	17994368350	00	0.00	N	2	1150
443	20230508	25400	25100	26150	24900	383139	9775664950	00	0.00	N	2	200
444	20230504	25200	25250	25700	24650	503747	12648661750	00	0.00	N	5	-250
445	20230503	25450	26100	26500	25250	670846	17210254050	00	0.00	N	5	-800
446	20230502	26250	26950	26950	25600	672780	17529094550	00	0.00	N	5	-700
447	20230428	26950	27300	28300	26300	834122	22696459900	00	0.00	N	5	-50
448	20230427	27000	27800	28150	26900	554029	15169166950	00	0.00	N	5	-550
449	20230426	27550	28400	28500	27350	479949	13346036100	00	0.00	N	5	-1000
450	20230425	28550	28500	29500	27550	764300	22011137900	00	0.00	N	2	350
451	20230424	28200	27800	29000	27750	522357	14813127500	00	0.00	N	2	100
452	20230421	28100	29800	29800	27850	824677	23434737150	00	0.00	N	5	-1700
453	20230420	29800	29800	30350	29100	738909	22069450600	00	0.00	N	2	100
454	20230419	29700	28100	30000	27850	1112423	32739907850	00	0.00	N	2	1650
455	20230418	28050	28450	28600	27700	565984	15959244900	00	0.00	N	5	-200
456	20230417	28250	27000	28700	26700	1124981	31549882550	00	0.00	N	2	1650
457	20230414	26600	26500	27450	25850	643778	17211200800	00	0.00	N	2	300
458	20230413	26300	25700	26400	25450	489863	12762696850	00	0.00	N	2	650
459	20230412	25650	25050	26150	25050	556256	14295104100	00	0.00	N	2	650
460	20230411	25000	25100	25350	24400	298574	7422752050	00	0.00	N	2	150
461	20230410	24850	25100	25150	24450	311826	7735636250	00	0.00	N	5	-100
462	20230407	24950	25100	25550	24700	318996	7967376450	00	0.00	N	5	-150
463	20230406	25100	25750	26200	24850	366908	9290076850	00	0.00	N	5	-550
464	20230405	25650	26100	26300	25450	342448	8809083750	00	0.00	N	5	-400
465	20230404	26050	25600	26150	25300	537588	13857649400	00	0.00	N	2	700
466	20230403	25350	24900	25900	24550	748335	18864555200	00	0.00	N	2	850
467	20230331	24500	23950	24900	23600	438518	10689550150	00	0.00	N	2	700
468	20230330	23800	23950	24100	23150	415045	9805005400	00	0.00	N	5	-50
469	20230329	23850	24900	25100	23800	435420	10522159250	00	0.00	N	5	-1050
470	20230328	24900	23600	25050	23500	535854	13177771700	00	0.00	N	2	1600
471	20230327	23300	23500	23700	22950	395435	9168222200	00	0.00	N	5	-300
472	20230324	23600	24100	24150	22900	430057	10063045450	00	0.00	N	5	-600
473	20230323	24200	24750	25550	24050	457932	11304145000	00	0.00	N	5	-350
474	20230322	24550	25100	25100	24300	445808	10970970650	00	0.00	N	3	0
475	20230321	24550	23450	25100	23450	513876	12547828600	00	0.00	N	2	1300
476	20230320	23250	23350	24050	23100	209218	4922393550	00	0.00	N	5	-150
477	20230317	23400	23900	24150	23200	333056	7827277150	00	0.00	N	5	-500
478	20230316	23900	23850	24100	23100	347144	8204851050	00	0.00	N	5	-200
479	20230315	24100	23250	24350	22500	626573	14841890750	00	0.00	N	2	1400
480	20230314	22700	22000	23100	21700	505647	11381431400	00	0.00	N	2	250
481	20230313	22450	22050	22600	21400	463019	10149556900	00	0.00	N	2	100
482	20230310	22350	21950	22700	21750	413958	9281546150	00	0.00	N	2	100
483	20230309	22250	22550	22650	21750	497873	11053301650	00	0.00	N	5	-50
484	20230308	22300	23300	23300	22000	1074338	23971555500	00	0.00	N	5	-1150
485	20230307	23450	24250	24800	23350	731978	17559715450	00	0.00	N	5	-550
486	20230306	24000	24400	24500	23500	647052	15449932050	00	0.00	N	5	-600
487	20230303	24600	25800	25950	23950	734960	17999047000	00	0.00	N	5	-1200
488	20230302	25800	25750	26100	25400	418007	10781137600	00	0.00	N	2	50
489	20230228	25750	25700	26100	25350	353255	9064864300	00	0.00	N	2	300
490	20230227	25450	25650	25650	24850	373427	9429747850	00	0.00	N	5	-500
491	20230224	25950	25750	26300	25400	433340	11141074800	00	0.00	N	5	-50
492	20230223	26000	26300	26350	25500	307304	7954956900	00	0.00	N	5	-150
493	20230222	26150	25700	26750	25600	568741	14892952900	00	0.00	N	2	150
494	20230221	26000	24600	26200	24600	618801	15907936000	00	0.00	N	2	1450
495	20230220	24550	25150	25350	24350	428466	10629399650	00	0.00	N	5	-600
496	20230217	25150	25950	25950	24600	765671	19309129900	00	0.00	N	5	-850
497	20230216	26000	26250	26900	25300	458974	11932010800	00	0.00	N	5	-150
498	20230215	26150	26450	27200	25950	637815	16862107800	00	0.00	N	5	-350
499	20230214	26500	26050	26900	25400	826766	21777798200	00	0.00	N	2	500
500	20230213	26000	24900	26450	24700	1116937	28960155050	00	0.00	N	2	1250
501	20230210	24750	23550	25400	23450	1001570	24830496250	00	0.00	N	2	900
502	20230209	23850	22950	24250	22800	472996	11157489850	00	0.00	N	2	900
503	20230208	22950	23650	23650	22650	619428	14282374450	00	0.00	N	5	-650
504	20230207	23600	24350	24650	23400	665206	15826887900	00	0.00	N	5	-750
505	20230206	24350	24400	25050	23450	810162	19858449500	00	0.00	N	5	-50
506	20230203	24400	23300	24750	23050	725244	17466582350	00	0.00	N	2	950
507	20230202	23450	23400	23750	23100	513812	12038166400	00	0.00	N	5	-50
508	20230201	23500	23050	23550	22700	503487	11664153850	00	0.00	N	2	450
509	20230131	23050	21850	23200	21800	921865	20995231300	00	0.00	N	2	1200
510	20230130	21850	20800	22100	20750	834488	18096228600	00	0.00	N	2	800
511	20230127	21050	20400	21150	20200	436052	9128261450	00	0.00	N	2	650
512	20230126	20400	20300	20450	19950	262390	5313392260	00	0.00	N	2	300
513	20230125	20100	20100	20200	19950	208507	4181868370	00	0.00	N	2	100
514	20230120	20000	19250	20250	19250	431153	8599990550	00	0.00	N	2	750
515	20230119	19250	19350	19550	19000	140877	2729298000	00	0.00	N	5	-200
516	20230118	19450	19800	19950	19150	220907	4287060400	00	0.00	N	5	-350
517	20230117	19800	19500	19900	19500	229934	4542566900	00	0.00	N	2	200
518	20230116	19600	19650	19750	19350	197644	3867201500	00	0.00	N	3	0
519	20230113	19600	19550	19800	19450	248426	4873424150	00	0.00	N	2	150
520	20230112	19450	19400	19700	19300	285811	5583511700	00	0.00	N	2	200
521	20230111	19250	18800	19300	18800	301869	5768140700	00	0.00	N	2	400
522	20230110	18850	18700	18950	18600	191663	3601402350	00	0.00	N	2	50
523	20230109	18800	18200	18850	18050	306751	5681214150	00	0.00	N	2	850
524	20230106	17950	17750	18100	17700	202904	3644848150	00	0.00	N	2	50
525	20230105	17900	18100	18250	17800	193915	3480301700	00	0.00	N	5	-200
526	20230104	18100	17850	18250	17800	235894	4255429150	00	0.00	N	3	0
527	20230103	18100	18650	19050	17600	399806	7225130950	00	0.00	N	5	-600
528	20230102	18700	19000	19300	18600	158159	2981946600	00	0.00	N	5	-250
529	20221229	18950	19250	19450	18600	275767	5218310100	00	0.00	N	5	-300
530	20221228	19250	18650	19350	18600	353806	6760709600	02	0.00	N	2	450
531	20221227	18800	18400	18850	18350	302402	5632140200	00	0.00	N	2	300
532	20221226	18500	19100	19200	18400	311103	5775153850	00	0.00	N	5	-400
533	20221223	18900	18750	19150	18700	318669	6037083450	00	0.00	N	5	-50
534	20221222	18950	18350	19350	18350	459848	8711247800	00	0.00	N	2	600
535	20221221	18350	18450	18500	18200	240045	4402417450	00	0.00	N	2	50
536	20221220	18300	18700	18700	18250	294486	5416902800	00	0.00	N	5	-400
537	20221219	18700	19100	19400	18500	467637	8836394150	00	0.00	N	5	-150
538	20221216	18850	19300	20150	18600	1153421	22397605150	00	0.00	N	5	-150
539	20221215	19000	19200	19450	19000	189322	3635055550	00	0.00	N	5	-200
540	20221214	19200	19250	19350	18950	175168	3357856800	00	0.00	N	5	-50
541	20221213	19250	18650	19250	18650	373149	7119123000	00	0.00	N	2	700
542	20221212	18550	18550	18850	18500	167742	3122216500	00	0.00	N	2	50
543	20221209	18500	18200	18600	18200	148491	2735874950	00	0.00	N	2	300
544	20221208	18200	18450	18450	18100	169761	3090086700	00	0.00	N	5	-150
545	20221207	18350	18500	18550	18250	124024	2280814950	00	0.00	N	5	-100
546	20221206	18450	18350	18800	18350	142816	2656030400	00	0.00	N	5	-150
547	20221205	18600	18550	18800	18450	183494	3406475750	00	0.00	N	2	50
548	20221202	18550	19150	19200	18450	357791	6663754750	00	0.00	N	5	-600
549	20221201	19150	19300	19550	19100	227058	4384517900	00	0.00	N	2	50
550	20221130	19100	19100	19300	18800	147612	2812715900	00	0.00	N	3	0
551	20221129	19100	18650	19150	18650	122412	2322419450	00	0.00	N	2	200
552	20221128	18900	19450	19500	18700	206485	3908813950	00	0.00	N	5	-500
553	20221125	19400	19250	19500	19100	109862	2122708950	00	0.00	N	2	150
554	20221124	19250	19450	19450	19050	161667	3110328900	00	0.00	N	5	-150
555	20221123	19400	19550	19800	19250	158405	3074869850	00	0.00	N	5	-100
556	20221122	19500	19150	19650	19150	144787	2816127000	00	0.00	N	2	250
557	20221121	19250	20100	20100	19250	317803	6176659800	00	0.00	N	5	-850
558	20221118	20100	20150	20700	19850	306884	6239233900	00	0.00	N	5	-50
559	20221117	20150	20150	20400	19800	333860	6724690750	00	0.00	N	3	0
560	20221116	20150	19450	20250	19200	591018	11722050800	00	0.00	N	2	800
561	20221115	19350	18800	19450	18650	351292	6742852700	00	0.00	N	2	550
562	20221114	18800	19350	19350	18550	604071	11421859550	00	0.00	N	5	-550
563	20221111	19350	19450	19450	19050	619364	11932335300	00	0.00	N	2	550
564	20221110	18800	19100	19450	18800	351274	6683416400	00	0.00	N	5	-300
565	20221109	19100	19200	19400	18900	403678	7739422400	00	0.00	N	2	50
566	20221108	19050	18900	19200	18750	306705	5811255800	00	0.00	N	2	300
567	20221107	18750	18600	18800	18300	424781	7907413800	00	0.00	N	2	200
568	20221104	18550	18500	19000	18450	396702	7402256050	00	0.00	N	2	200
569	20221103	18350	18350	18700	18200	412741	7593760450	00	0.00	N	5	-300
570	20221102	18650	18350	18900	18250	448689	8380974850	00	0.00	N	2	150
571	20221101	18500	18300	18650	18100	222887	4118993000	00	0.00	N	2	200
572	20221031	18300	18650	18700	18150	341798	6297027900	00	0.00	N	5	-150
573	20221028	18450	18100	18700	18050	556784	10306870650	00	0.00	N	2	400
574	20221027	18050	17700	18200	17600	254944	4570616400	00	0.00	N	2	450
575	20221026	17600	18150	18150	17600	326641	5820778250	00	0.00	N	5	-450
576	20221025	18050	18300	18350	17950	234378	4245598100	00	0.00	N	5	-150
577	20221024	18200	18200	18450	18100	343216	6263592600	00	0.00	N	2	250
578	20221021	17950	18700	18700	17900	481299	8747092950	00	0.00	N	5	-800
579	20221020	18750	18150	19000	18150	633463	11831589750	00	0.00	N	2	500
580	20221019	18250	18250	18750	18100	459798	8440613250	00	0.00	N	3	0
581	20221018	18250	18400	18700	17850	523893	9534624600	00	0.00	N	2	150
582	20221017	18100	17850	18100	17250	446792	7931179200	00	0.00	N	5	-50
583	20221014	18150	18250	18450	17900	400866	7296678750	00	0.00	N	2	450
584	20221013	17700	18950	18950	17700	784520	14200186700	00	0.00	N	5	-1200
585	20221012	18900	19150	19400	18600	591031	11231893100	00	0.00	N	5	-450
586	20221011	19350	19850	20250	19150	541389	10613390300	00	0.00	N	5	-1050
587	20221007	20400	20850	21300	20400	804041	16746402800	00	0.00	N	5	-600
588	20221006	21000	19550	21050	19500	1232070	25135404650	00	0.00	N	2	1650
589	20221005	19350	19700	20200	19300	790395	15548786350	00	0.00	N	5	-200
590	20221004	19550	19450	19800	18850	845688	16383343600	00	0.00	N	2	600
591	20220930	18950	18800	19500	18800	774772	14842960500	00	0.00	N	5	-250
592	20220929	19200	19600	19750	19050	1181372	22892965400	00	0.00	N	3	0
593	20220928	19200	20550	21600	19200	2967209	60440387350	00	0.00	N	5	-1200
594	20220927	20400	23450	23500	20050	5654158	119622402150	00	0.00	N	5	-4550
595	20220926	24950	22400	26000	21200	14800928	359584146250	00	0.00	N	2	2950
596	20220923	22000	22400	22550	21450	888647	19450046500	00	0.00	N	5	-250
597	20220922	22250	21300	22500	20950	1678853	37042405750	00	0.00	N	2	900
598	20220921	21350	19700	22100	19700	2333190	49736457650	00	0.00	N	2	1750
599	20220920	19600	19800	19800	19300	252910	4938799400	00	0.00	N	2	250
600	20220919	19350	20150	20400	19250	421017	8299960450	00	0.00	N	5	-550
601	20220916	19900	20450	20750	19800	554633	11212820350	00	0.00	N	5	-250
602	20220915	20150	19400	20200	19150	673752	13379018750	00	0.00	N	2	1200
603	20220914	18950	18300	19000	18200	364573	6782657350	00	0.00	N	2	150
604	20220913	18800	18750	19050	18650	365836	6874878850	00	0.00	N	2	350
605	20220908	18450	18900	18950	18350	506480	9359643200	00	0.00	N	5	-200
606	20220907	18650	19250	19400	18600	554863	10418401450	00	0.00	N	5	-700
607	20220906	19350	18850	20900	18850	1411067	27988323200	00	0.00	N	2	300
608	20220905	19050	19050	19500	18800	425132	8149102150	00	0.00	N	2	50
609	20220902	19000	19450	19550	18900	601407	11456480800	00	0.00	N	5	-250
610	20220901	19250	19950	20100	19250	523188	10243298700	00	0.00	N	5	-900
611	20220831	20150	20200	20500	19800	387283	7763967700	00	0.00	N	5	-250
612	20220830	20400	20300	20650	20200	308062	6274509600	00	0.00	N	2	150
613	20220829	20250	20150	20900	20150	447076	9120717600	00	0.00	N	5	-850
614	20220826	21100	21450	21650	21000	451263	9600345350	00	0.00	N	5	-500
615	20220825	21600	22100	22300	21350	429801	9316254500	00	0.00	N	5	-350
616	20220824	21950	21600	22050	21300	423980	9234792050	00	0.00	N	2	400
617	20220823	21550	20700	21650	20450	485513	10351211100	00	0.00	N	2	850
618	20220822	20700	20600	21500	20550	246873	5146681350	00	0.00	N	5	-250
619	20220819	20950	20950	21450	20750	309642	6540256300	00	0.00	N	3	0
620	20220818	20950	21050	21300	20700	261487	5501575000	00	0.00	N	5	-300
621	20220817	21250	21500	21950	21150	320141	6876798050	00	0.00	N	3	0
622	20220816	21250	21750	21900	21200	317369	6817146050	00	0.00	N	5	-450
623	20220812	21700	21800	22700	21450	668098	14670326250	00	0.00	N	2	150
624	20220811	21550	22200	22200	21150	540302	11618936900	00	0.00	N	5	-200
625	20220810	21750	20500	22000	20500	1003692	21483494300	00	0.00	N	2	1200
626	20220809	20550	20300	20750	20300	299754	6158436350	00	0.00	N	3	0
627	20220808	20550	19850	20600	19650	372095	7535779200	00	0.00	N	3	0
628	20220805	20550	20300	20600	20050	388328	7890896200	00	0.00	N	2	200
629	20220804	20350	20950	21100	20100	338148	6909340200	00	0.00	N	5	-150
630	20220803	20500	20150	21000	20150	437387	9020695200	00	0.00	N	2	100
631	20220802	20400	20450	20650	20100	369092	7516682700	00	0.00	N	5	-200
632	20220801	20600	19950	20700	19750	569048	11635692800	00	0.00	N	2	750
633	20220729	19850	19400	19850	19200	437101	8567399950	00	0.00	N	2	550
634	20220728	19300	19550	19650	19150	397913	7715865350	00	0.00	N	5	-50
635	20220727	19350	19900	19900	19200	371560	7199311950	00	0.00	N	5	-550
636	20220726	19900	19550	20100	19350	408455	8083680350	00	0.00	N	2	350
637	20220725	19550	20550	20800	18750	1177283	22919378150	00	0.00	N	5	-800
638	20220722	20350	20600	20750	20050	605263	12380864500	00	0.00	N	5	-200
639	20220721	20550	20200	20800	20000	479278	9798312500	00	0.00	N	2	500
640	20220720	20050	20500	20500	19800	516632	10337095700	00	0.00	N	5	-50
641	20220719	20100	19750	20650	19750	283311	5716364450	00	0.00	N	2	100
642	20220718	20000	19450	20150	19450	374265	7440799500	00	0.00	N	2	700
643	20220715	19300	19400	19450	18900	232599	4456325050	00	0.00	N	5	-50
644	20220714	19350	19100	19650	18700	272424	5231359100	00	0.00	N	2	150
645	20220713	19200	19800	19800	18600	544057	10375742950	00	0.00	N	5	-600
646	20220712	19800	19600	20350	19600	384655	7648325850	00	0.00	N	5	-250
647	20220711	20050	20350	20450	19900	285597	5745062500	00	0.00	N	5	-350
648	20220708	20400	20500	20850	20300	350601	7202846600	00	0.00	N	2	150
649	20220707	20250	20350	20700	19900	550671	11184331600	00	0.00	N	2	150
650	20220706	20100	21850	21850	20000	1185821	24279923200	00	0.00	N	5	-2100
651	20220705	22200	22300	22450	21600	376917	8292331350	00	0.00	N	3	0
652	20220704	22200	23400	23550	21650	655166	14542583700	00	0.00	N	5	-1250
653	20220701	23450	24150	24200	23200	586854	13856897750	00	0.00	N	5	-550
654	20220630	24000	23050	24300	22850	1237237	29628188050	00	0.00	N	2	1250
655	20220629	22750	22400	23850	22400	539076	12449328000	00	0.00	N	5	-50
656	20220628	22800	22700	23000	22250	257399	5822688850	00	0.00	N	2	100
657	20220627	22700	21600	22900	21500	457788	10279700300	00	0.00	N	2	1350
658	20220624	21350	21200	21550	20800	310108	6584300700	00	0.00	N	2	200
659	20220623	21150	22500	22700	21100	545495	11895991750	00	0.00	N	5	-900
660	20220622	22050	22850	23150	22000	585459	13168617950	00	0.00	N	5	-750
661	20220621	22800	20950	23000	20900	808979	18073998550	00	0.00	N	2	1900
662	20220620	20900	21550	21650	20650	346383	7270897200	00	0.00	N	5	-650
663	20220617	21550	19700	21800	19600	571404	11976090900	00	0.00	N	2	1200
664	20220616	20350	20750	21200	20250	351512	7285235350	00	0.00	N	5	-100
665	20220615	20450	20900	21100	20050	490352	9994870050	00	0.00	N	5	-750
666	20220614	21200	20750	21450	20650	445443	9330133950	00	0.00	N	5	-150
667	20220613	21350	22200	22400	21350	429938	9342791350	00	0.00	N	5	-1500
668	20220610	22850	23000	23400	22600	372195	8550630800	00	0.00	N	5	-150
669	20220609	23000	22850	23300	22300	398344	9095287800	00	0.00	N	2	200
670	20220608	22800	23200	23350	22500	388210	8873215500	00	0.00	N	5	-100
671	20220607	22900	22550	23200	22250	612390	13896779950	00	0.00	N	2	400
672	20220603	22500	22350	22700	22150	195769	4391633250	00	0.00	N	2	150
673	20220602	22350	22050	22600	21850	316780	7088496700	00	0.00	N	2	300
674	20220531	22050	21800	22400	21750	353489	7824759600	00	0.00	N	2	300
675	20220530	21750	22200	22350	21600	233668	5138855100	00	0.00	N	5	-100
676	20220527	21850	21700	22350	21550	334899	7329810300	00	0.00	N	2	150
677	20220526	21700	20450	21900	20450	602355	12900654550	00	0.00	N	2	1200
678	20220525	20500	20550	21000	20400	217484	4485227000	00	0.00	N	5	-50
679	20220524	20550	20550	21200	20450	350618	7305945450	00	0.00	N	5	-100
680	20220523	20650	20600	20750	20450	311691	6401059250	00	0.00	N	5	-100
681	20220520	20750	20550	20950	20400	285486	5904590850	00	0.00	N	2	250
682	20220519	20500	20450	20900	20200	666769	13696140250	00	0.00	N	5	-600
683	20220518	21100	21600	21800	20950	479897	10200860300	00	0.00	N	5	-350
684	20220517	21450	23300	23750	21400	1667418	36501450500	00	0.00	N	5	-2250
685	20220516	23700	24150	24200	23500	342664	8146849200	00	0.00	N	5	-450