KissMeData/353200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	13340	14080	14080	13300	324996	4447736630	00	0.00	N	5	-1360
3	20250404	14700	14370	15200	14170	307346	4488876915	00	0.00	N	5	-170
4	20250403	14870	15020	15200	14680	471682	7020736250	00	0.00	N	5	-850
5	20250402	15720	15890	16140	15650	128744	2031093285	00	0.00	N	5	-140
6	20250401	15860	15820	16180	15510	198468	3138283715	00	0.00	N	2	160
7	20250331	15700	16340	16340	15620	324681	5172341570	00	0.00	N	5	-1070
8	20250328	16770	17330	17400	16550	428588	7178002890	02	0.00	N	5	-730
9	20250327	17500	17560	17640	17300	241373	4204317495	00	0.00	N	5	-140
10	20250326	17640	17830	18100	17580	331590	5893328885	00	0.00	N	5	-160
11	20250325	17800	18160	18450	17650	337934	6095264425	00	0.00	N	5	-220
12	20250324	18020	18690	18690	18000	371839	6776797185	00	0.00	N	5	-580
13	20250321	18600	18220	18940	18220	678994	12656240125	00	0.00	N	2	450
14	20250320	18150	18430	18580	18080	261094	4778485510	00	0.00	N	5	-150
15	20250319	18300	17800	18630	17800	354972	6510886790	00	0.00	N	2	240
16	20250318	18060	18620	18750	17900	263166	4776268535	00	0.00	N	5	-290
17	20250317	18350	18280	18500	18140	300914	5526262610	00	0.00	N	2	220
18	20250314	18130	17390	18200	17390	322140	5773551955	00	0.00	N	2	760
19	20250313	17370	17720	17880	17250	255978	4475893865	00	0.00	N	5	-200
20	20250312	17570	17280	17630	16770	298302	5183989215	00	0.00	N	2	760
21	20250311	16810	16700	16890	16420	368905	6160512545	00	0.00	N	5	-440
22	20250310	17250	17330	17530	17110	152833	2636255175	00	0.00	N	5	-150
23	20250307	17400	16970	17530	16900	224671	3883493885	00	0.00	N	2	240
24	20250306	17160	17900	18000	17100	383114	6651666370	00	0.00	N	5	-590
25	20250305	17750	17600	17830	17360	217916	3833184535	00	0.00	N	2	190
26	20250304	17560	17400	17620	17260	310157	5401410715	00	0.00	N	5	-290
27	20250228	17850	18130	18300	17770	506496	9104733930	00	0.00	N	5	-840
28	20250227	18690	19540	19550	18500	421406	7926104830	00	0.00	N	5	-610
29	20250226	19300	19000	19500	18930	324808	6261741200	00	0.00	N	2	100
30	20250225	19200	19120	19380	18900	274898	5261233700	00	0.00	N	5	-250
31	20250224	19450	19120	19450	18960	306598	5873326230	00	0.00	N	5	-100
32	20250221	19550	19500	19650	19100	314416	6100822220	00	0.00	N	2	320
33	20250220	19230	20100	20150	19100	567607	11080810930	00	0.00	N	5	-770
34	20250219	20000	20600	21100	19980	866523	17755133720	00	0.00	N	5	-350
35	20250218	20350	20900	20950	20100	637587	13019897100	00	0.00	N	5	-500
36	20250217	20850	21000	21650	20350	2003182	42070761300	00	0.00	N	2	800
37	20250214	20050	18800	20650	18620	2477865	48885157750	00	0.00	N	2	1530
38	20250213	18520	18260	18740	18210	409707	7586461900	00	0.00	N	2	260
39	20250212	18260	18320	18500	18090	266718	4871293660	00	0.00	N	2	10
40	20250211	18250	19160	19160	18150	585677	10843407060	00	0.00	N	5	-750
41	20250210	19000	18490	19090	18090	543501	10158790910	00	0.00	N	2	300
42	20250207	18700	18850	19200	18310	767573	14395091780	00	0.00	N	2	270
43	20250206	18430	17750	18450	17630	699842	12736561380	00	0.00	N	2	810
44	20250205	17620	17250	17710	17180	512079	8966513370	00	0.00	N	2	610
45	20250204	17010	17350	17960	16960	813070	14174081340	00	0.00	N	5	-60
46	20250203	17070	17840	17850	16840	888891	15317301590	00	0.00	N	5	-1430
47	20250131	18500	19220	19490	18310	1281810	24059426370	00	0.00	N	5	-1500
48	20250124	20000	18050	20750	18040	3091304	61078312950	00	0.00	N	2	2000
49	20250123	18000	19140	19140	18000	591091	10896232060	00	0.00	N	5	-1110
50	20250122	19110	18880	19380	17950	1104377	20627559860	00	0.00	N	2	130
51	20250121	18980	18200	19890	18200	3253731	62170117360	00	0.00	N	2	1280
52	20250120	17700	16140	17830	15940	1605987	27656872250	00	0.00	N	2	1860
53	20250117	15840	15600	15850	15500	188552	2961758520	00	0.00	N	2	30
54	20250116	15810	15930	16130	15740	176663	2806100000	00	0.00	N	2	180
55	20250115	15630	16020	16220	15440	301952	4720343980	00	0.00	N	5	-260
56	20250114	15890	16080	16240	15790	204442	3253842480	00	0.00	N	5	-130
57	20250113	16020	16760	16760	15910	261832	4220048670	00	0.00	N	5	-740
58	20250110	16760	16800	16910	16600	112079	1878057770	00	0.00	N	5	-40
59	20250109	16800	17360	17360	16700	212822	3596311930	00	0.00	N	5	-430
60	20250108	17230	16510	17230	16010	263673	4462109600	00	0.00	N	2	450
61	20250107	16780	17080	17390	16600	239536	4048785240	00	0.00	N	5	-220
62	20250106	17000	16000	17170	15940	648248	10917974930	00	0.00	N	2	1100
63	20250103	15900	15300	16140	15300	235339	3741360770	00	0.00	N	2	510
64	20250102	15390	15340	15420	15080	128817	1963666370	00	0.00	N	5	-110
65	20241230	15500	15650	15650	15350	83307	1291806550	00	0.00	N	5	-170
66	20241227	15670	15080	16560	15080	391828	6262161340	00	0.00	N	2	530
67	20241226	15140	15510	15510	15060	110831	1679477670	00	0.00	N	5	-370
68	20241224	15510	15780	15920	15330	122916	1915951250	00	0.00	N	5	-70
69	20241223	15580	15270	15750	15150	117542	1828453960	00	0.00	N	2	340
70	20241220	15240	15240	15310	14910	123506	1863747120	00	0.00	N	3	0
71	20241219	15240	15400	15440	15120	132934	2027615230	00	0.00	N	5	-480
72	20241218	15720	15680	15870	15580	107018	1678965630	00	0.00	N	5	-180
73	20241217	15900	15440	15930	15310	152100	2390151150	00	0.00	N	2	440
74	20241216	15460	16000	16200	15400	195759	3076874700	00	0.00	N	5	-530
75	20241213	15990	14930	16310	14710	676331	10660674590	00	0.00	N	2	1060
76	20241212	14930	14580	14990	14430	200178	2949985080	00	0.00	N	2	450
77	20241211	14480	13840	14490	13710	226375	3246532330	00	0.00	N	2	650
78	20241210	13830	12870	13950	12870	334394	4515683290	00	0.00	N	2	960
79	20241209	12870	13580	13580	12870	431772	5675224320	00	0.00	N	5	-980
80	20241206	13850	14080	14400	13420	337623	4672503290	00	0.00	N	5	-370
81	20241205	14220	14350	14510	14110	143670	2054219660	00	0.00	N	5	-120
82	20241204	14340	14370	14700	14180	203456	2919066810	00	0.00	N	5	-380
83	20241203	14720	14000	14790	13990	282905	4119280560	00	0.00	N	2	670
84	20241202	14050	14320	14680	14050	235764	3360850030	00	0.00	N	5	-260
85	20241129	14310	14950	15010	14300	364717	5270638650	00	0.00	N	5	-700
86	20241128	15010	15190	15240	14940	221858	3335877570	00	0.00	N	5	-250
87	20241127	15260	15900	15900	15140	328080	5043114120	00	0.00	N	5	-670
88	20241126	15930	15700	15970	15610	150711	2391564540	00	0.00	N	2	80
89	20241125	15850	15450	15870	15450	230527	3615777220	00	0.00	N	2	530
90	20241122	15320	15370	15620	15310	194716	2999410070	00	0.00	N	5	-10
91	20241121	15330	15260	15420	15210	121530	1859712380	00	0.00	N	2	10
92	20241120	15320	15400	15430	15130	149174	2279551380	00	0.00	N	5	-80
93	20241119	15400	15510	15560	15120	233599	3575887880	00	0.00	N	2	10
94	20241118	15390	15230	15760	15210	218142	3371191170	00	0.00	N	2	50
95	20241115	15340	14320	15600	14320	434479	6524387560	00	0.00	N	2	210
96	20241114	15130	16050	16190	15000	451714	6980349970	00	0.00	N	5	-870
97	20241113	16000	16020	16690	15700	269758	4377341490	00	0.00	N	5	-200
98	20241112	16200	17100	17100	16170	329870	5449623480	00	0.00	N	5	-910
99	20241111	17110	18270	18340	17110	332557	5830914860	00	0.00	N	5	-1140
100	20241108	18250	18200	18860	18000	610018	11246479240	00	0.00	N	2	60
101	20241107	18190	17660	18260	17300	435654	7820081580	00	0.00	N	2	540
102	20241106	17650	17810	18300	17290	669194	11907732310	00	0.00	N	5	-300
103	20241105	17950	16450	18780	16290	3652785	65450266290	00	0.00	N	2	1350
104	20241104	16600	16620	16670	16350	142072	2352376070	00	0.00	N	3	0
105	20241101	16600	16830	16990	16500	209029	3492588750	00	0.00	N	5	-630
106	20241031	17230	16290	17320	16120	428183	7281989400	00	0.00	N	2	820
107	20241030	16410	16370	16500	16190	125674	2054560530	00	0.00	N	2	40
108	20241029	16370	16430	16440	16050	149056	2415691560	00	0.00	N	5	-210
109	20241028	16580	15820	16580	15780	293700	4774603310	00	0.00	N	2	760
110	20241025	15820	16190	16320	15550	398030	6301859170	00	0.00	N	5	-350
111	20241024	16170	16730	16780	16070	275871	4512597940	00	0.00	N	5	-700
112	20241023	16870	16670	16970	16440	235110	3926432730	00	0.00	N	2	160
113	20241022	16710	17120	17290	16700	170475	2871218850	00	0.00	N	5	-510
114	20241021	17220	17110	17340	17070	132445	2278384800	00	0.00	N	2	120
115	20241018	17100	18020	18080	17060	392794	6790005960	00	0.00	N	5	-910
116	20241017	18010	18050	18130	17880	100803	1811981890	00	0.00	N	2	60
117	20241016	17950	18220	18280	17950	194856	3517283690	00	0.00	N	5	-640
118	20241015	18590	18210	18640	18000	277027	5088763920	00	0.00	N	2	500
119	20241014	18090	18030	18320	17950	117968	2135392410	00	0.00	N	2	60
120	20241011	18030	18010	18360	18000	103316	1869728070	00	0.00	N	5	-40
121	20241010	18070	18320	18360	18000	91088	1651943140	00	0.00	N	5	-60
122	20241008	18130	18350	18610	18100	148762	2711213760	00	0.00	N	5	-460
123	20241007	18590	18260	18790	18220	138403	2554672170	00	0.00	N	2	290
124	20241004	18300	18400	18570	18230	115549	2123989230	00	0.00	N	5	-190
125	20241002	18490	18300	18740	18200	153633	2833004300	00	0.00	N	5	-320
126	20240930	18810	19300	19390	18750	252970	4783890140	00	0.00	N	5	-640
127	20240927	19450	19830	19920	19450	135798	2666731160	00	0.00	N	5	-390
128	20240926	19840	19900	19970	19700	210851	4185280910	00	0.00	N	2	390
129	20240925	19450	19600	19700	19330	149947	2929965620	00	0.00	N	3	0
130	20240924	19450	19400	19480	19200	97061	1874434930	00	0.00	N	3	0
131	20240923	19450	18890	19500	18760	166905	3227520850	00	0.00	N	2	560
132	20240920	18890	19290	19700	18880	165255	3179425150	00	0.00	N	5	-220
133	20240919	19110	19220	19240	18600	160309	3033402100	00	0.00	N	5	-270
134	20240913	19380	18850	19430	18750	218039	4188871470	00	0.00	N	2	500
135	20240912	18880	18320	19090	18160	297672	5542235110	00	0.00	N	2	1100
136	20240911	17780	18000	18110	17700	135766	2424347190	00	0.00	N	2	30
137	20240910	17750	18000	18250	17500	158801	2839887920	00	0.00	N	5	-220
138	20240909	17970	17080	17970	16910	170565	2965334270	00	0.00	N	2	450
139	20240906	17520	18030	18150	17500	229743	4043272920	00	0.00	N	5	-510
140	20240905	18030	18360	18630	17950	192755	3506194530	00	0.00	N	5	-240
141	20240904	18270	18210	18590	18150	382834	7025324770	00	0.00	N	5	-980
142	20240903	19250	19950	19960	19200	195990	3822933510	00	0.00	N	5	-640
143	20240902	19890	20150	20150	19740	105229	2087720540	00	0.00	N	5	-110
144	20240830	20000	19560	20100	19560	181677	3595970480	00	0.00	N	2	500
145	20240829	19500	19770	19940	19480	318219	6241462580	00	0.00	N	5	-750
146	20240828	20250	19850	20250	19710	182270	3648217550	00	0.00	N	2	340
147	20240827	19910	19620	20150	19520	176965	3515456310	00	0.00	N	2	110
148	20240826	19800	20650	20750	19730	433895	8690444360	00	0.00	N	5	-700
149	20240823	20500	20600	20750	20300	160160	3282072700	00	0.00	N	5	-350
150	20240822	20850	21350	21650	20550	306999	6393206650	00	0.00	N	5	-450
151	20240821	21300	21150	21300	20950	155507	3281124050	00	0.00	N	5	-50
152	20240820	21350	21600	21650	21100	146137	3116927250	00	0.00	N	2	100
153	20240819	21250	21850	21850	21150	184428	3952270000	00	0.00	N	5	-600
154	20240816	21850	21600	22200	21450	385641	8420155700	00	0.00	N	2	650
155	20240814	21200	21650	21650	21150	219068	4674980000	00	0.00	N	2	50
156	20240813	21150	21600	21800	20900	238226	5046667400	00	0.00	N	5	-200
157	20240812	21350	21250	21750	21150	203063	4371192300	00	0.00	N	2	100
158	20240809	21250	21100	22050	21000	400544	8586860650	00	0.00	N	2	650
159	20240808	20600	19900	20850	19900	242979	4980486870	00	0.00	N	2	300
160	20240807	20300	19450	20650	19440	308584	6220652630	00	0.00	N	2	850
161	20240806	19450	18860	20100	18860	493702	9656167190	00	0.00	N	2	870
162	20240805	18580	20400	20500	17500	971952	18800794060	00	0.00	N	5	-2470
163	20240802	21050	22450	22600	21050	964373	20955226250	00	0.00	N	5	-1250
164	20240801	22300	22500	22600	22100	338985	7621438650	00	0.00	N	2	200
165	20240731	22100	21500	22150	21300	255951	5556142950	00	0.00	N	2	500
166	20240730	21600	21900	22000	21450	250783	5422841650	00	0.00	N	5	-550
167	20240729	22150	22350	22650	22050	195941	4371945450	00	0.00	N	5	-50
168	20240726	22200	21850	22300	21550	213782	4709597100	00	0.00	N	2	500
169	20240725	21700	22150	22550	21700	343292	7573342800	00	0.00	N	5	-1100
170	20240724	22800	21600	23250	21600	644381	14650044850	00	0.00	N	2	1050
171	20240723	21750	21950	22250	21600	262768	5760255250	00	0.00	N	2	200
172	20240722	21550	22550	22700	21350	496246	10774362250	00	0.00	N	5	-950
173	20240719	22500	22300	22750	22200	174188	3912512300	00	0.00	N	5	-100
174	20240718	22600	22050	22650	21850	525102	11693432950	00	0.00	N	5	-300
175	20240717	22900	23900	23950	22900	575295	13417081300	00	0.00	N	5	-1000
176	20240716	23900	24100	24150	23400	444201	10553035900	00	0.00	N	5	-300
177	20240715	24200	24200	24450	23900	489603	11831611350	00	0.00	N	2	200
178	20240712	24000	24050	24200	23700	572541	13728745600	00	0.00	N	5	-500
179	20240711	24500	24900	25150	24100	1275077	31374919800	00	0.00	N	5	-400
180	20240710	24900	22800	25000	22700	3724845	89572208450	00	0.00	N	2	2600
181	20240709	22300	21950	22400	21950	267005	5936383250	00	0.00	N	2	450
182	20240708	21850	22250	22300	21850	248796	5477632200	00	0.00	N	5	-150
183	20240705	22000	21800	22100	21650	337222	7394962050	00	0.00	N	2	400
184	20240704	21600	21300	21750	21300	263286	5665004000	00	0.00	N	2	400
185	20240703	21200	21700	21850	20950	321271	6823604700	00	0.00	N	5	-400
186	20240702	21600	22050	22100	21600	218695	4757958300	00	0.00	N	5	-450
187	20240701	22050	21800	22200	21750	302729	6680765850	00	0.00	N	2	400
188	20240628	21650	21100	21750	21050	327808	7052068550	00	0.00	N	2	500
189	20240627	21150	21450	21550	21050	261777	5561624800	00	0.00	N	5	-400
190	20240626	21550	21100	21550	21050	344512	7335948450	00	0.00	N	2	250
191	20240625	21300	21100	21400	21000	275361	5831378550	00	0.00	N	2	150
192	20240624	21150	21700	21900	20950	380841	8115764700	00	0.00	N	5	-600
193	20240621	21750	22350	22350	21700	337709	7393661300	00	0.00	N	5	-600
194	20240620	22350	22100	22550	22000	300503	6709954450	00	0.00	N	2	150
195	20240619	22200	21950	22350	21950	296277	6554499050	00	0.00	N	2	250
196	20240618	21950	22250	22400	21700	437193	9598225950	00	0.00	N	5	-400
197	20240617	22350	22050	22550	21600	397748	8792847200	00	0.00	N	5	-50
198	20240614	22400	23150	23200	20900	1913599	41723144650	00	0.00	N	5	-650
199	20240613	23050	23200	23600	23050	379828	8821093800	00	0.00	N	2	100
200	20240612	22950	22550	23350	22550	427905	9832032050	00	0.00	N	2	550
201	20240611	22400	22900	22900	22400	304529	6879895300	00	0.00	N	5	-450
202	20240610	22850	22700	22900	22600	238522	5413595500	00	0.00	N	3	0
203	20240607	22850	22950	23200	22750	291983	6688062050	00	0.00	N	3	0
204	20240605	22850	23300	23350	22750	276622	6357126250	00	0.00	N	5	-200
205	20240604	23050	23250	23350	23000	182003	4201655300	00	0.00	N	5	-250
206	20240603	23300	23250	23400	23150	211654	4920663600	00	0.00	N	2	150
207	20240531	23150	23050	23350	23000	238215	5505971100	00	0.00	N	3	0
208	20240530	23150	23350	23450	23100	346969	8067926600	00	0.00	N	5	-550
209	20240529	23700	23450	23900	23200	420280	9890759250	00	0.00	N	2	350
210	20240528	23350	23400	23650	23300	249965	5861613900	00	0.00	N	3	0
211	20240527	23350	23500	23750	22950	439303	10185875450	00	0.00	N	5	-150
212	20240524	23500	24250	24400	23400	549279	13079659600	00	0.00	N	5	-1100
213	20240523	24600	23900	24750	23650	628567	15377203850	00	0.00	N	2	700
214	20240522	23900	24250	24300	23650	295048	7064704150	00	0.00	N	5	-250
215	20240521	24150	24250	24550	24100	306041	7424364350	00	0.00	N	2	50
216	20240520	24100	24550	24600	23850	410068	9869251450	00	0.00	N	5	-400
217	20240517	24500	24700	24900	24100	479634	11727660000	00	0.00	N	3	0
218	20240516	24500	23650	25250	23550	1554805	38052431400	00	0.00	N	2	1150
219	20240514	23350	23050	23400	23050	329114	7642133250	00	0.00	N	2	350
220	20240513	23000	23000	23100	22800	232696	5333575800	00	0.00	N	3	0
221	20240510	23000	23250	23350	22800	310087	7140828850	00	0.00	N	5	-300
222	20240509	23300	23550	23650	23050	363849	8476326700	00	0.00	N	5	-200
223	20240508	23500	23100	23600	22900	351017	8186330950	00	0.00	N	2	300
224	20240507	23200	22900	23200	22650	765895	17571968600	00	0.00	N	2	350
225	20240503	22850	23200	23250	22600	858521	19605917100	00	0.00	N	5	-750
226	20240502	23600	23350	23600	23200	252172	5895233350	00	0.00	N	2	200
227	20240430	23400	23450	23950	23300	397853	9350965900	00	0.00	N	5	-150
228	20240429	23550	23500	23950	23350	417768	9846234650	00	0.00	N	2	250
229	20240426	23300	23400	23500	23100	225650	5244009300	00	0.00	N	2	200
230	20240425	23100	22950	23650	22900	285550	6639683000	00	0.00	N	5	-300
231	20240424	23400	23300	23700	23150	394911	9225037400	00	0.00	N	2	600
232	20240423	22800	23100	23200	22700	227122	5204726800	00	0.00	N	5	-50
233	20240422	22850	22600	23150	22600	333263	7592045500	00	0.00	N	3	0
234	20240419	22850	23650	23750	22550	709218	16288910350	00	0.00	N	5	-1150
235	20240418	24000	23100	24000	23100	286893	6821651550	00	0.00	N	2	600
236	20240417	23400	23400	23900	23350	372871	8776455450	00	0.00	N	2	250
237	20240416	23150	24000	24200	22900	721969	16849076100	00	0.00	N	5	-1150
238	20240415	24300	24250	24750	24050	427214	10376189700	00	0.00	N	5	-500
239	20240412	24800	25600	25650	24750	611648	15347212000	00	0.00	N	5	-400
240	20240411	25200	24500	25300	24450	352943	8800409400	00	0.00	N	2	300
241	20240409	24900	25000	25650	24650	648631	16201383000	00	0.00	N	5	-350
242	20240408	25250	27050	27050	25150	845766	21812240800	00	0.00	N	5	-1400
243	20240405	26650	26350	26750	26000	869938	22969198850	00	0.00	N	5	-350
244	20240404	27000	27000	27500	26600	1513222	40908909350	00	0.00	N	2	500
245	20240403	26500	26150	26850	25800	1181189	31093502050	00	0.00	N	5	-400
246	20240402	26900	27900	28050	26500	2551487	69263333400	00	0.00	N	5	-100
247	20240401	27000	25550	27900	25250	7777601	210278573850	00	0.00	N	2	2450
248	20240329	24550	24050	24800	23900	959488	23364959800	00	0.00	N	2	650
249	20240328	23900	24150	24500	23850	689615	16605856700	02	0.00	N	5	-200
250	20240327	24100	23950	24250	23650	485558	11638179250	00	0.00	N	2	150
251	20240326	23950	23950	24500	23850	586234	14160495450	00	0.00	N	2	150
252	20240325	23800	24250	24350	23750	394673	9464552600	00	0.00	N	5	-500
253	20240322	24300	24450	24500	23800	666205	16090754500	00	0.00	N	2	50
254	20240321	24250	24250	24600	23900	1160766	28164025700	00	0.00	N	2	550
255	20240320	23700	22800	23850	22750	888477	20849309900	00	0.00	N	2	900
256	20240319	22800	22850	22850	22500	276316	6258826750	00	0.00	N	5	-100
257	20240318	22900	22800	23050	22650	310583	7073769150	00	0.00	N	3	0
258	20240315	22900	22600	22900	22400	365331	8305840850	00	0.00	N	2	150
259	20240314	22750	23150	23300	22600	614083	13961375550	00	0.00	N	5	-600
260	20240313	23350	23750	23850	23000	551261	12913043350	00	0.00	N	5	-200
261	20240312	23550	23350	23600	23050	402008	9385362100	00	0.00	N	2	200
262	20240311	23350	23050	23350	22700	333289	7664558300	00	0.00	N	5	-150
263	20240308	23500	23850	24000	23350	569500	13466109850	00	0.00	N	5	-50
264	20240307	23550	24350	24400	23300	735507	17522529000	00	0.00	N	5	-550
265	20240306	24100	23300	24150	23200	642308	15284652350	00	0.00	N	2	550
266	20240305	23550	23950	24150	23200	684054	16126551300	00	0.00	N	5	-350
267	20240304	23900	22550	24000	22550	1361234	31766177750	00	0.00	N	2	1650
268	20240229	22250	22300	22500	22050	527986	11742037600	00	0.00	N	5	-150
269	20240228	22400	22200	22800	22200	492113	11071970900	00	0.00	N	2	200
270	20240227	22200	22550	22750	22050	394386	8763469100	00	0.00	N	5	-400
271	20240226	22600	22800	23100	22500	427993	9735019600	00	0.00	N	5	-200
272	20240223	22800	23400	23450	22600	406662	9301494750	00	0.00	N	5	-300
273	20240222	23100	22950	23250	22700	490654	11276128600	00	0.00	N	2	450
274	20240221	22650	22700	22950	22450	495220	11218041900	00	0.00	N	5	-200
275	20240220	22850	23100	23200	22700	471605	10783816800	00	0.00	N	5	-350
276	20240219	23200	23350	23550	22900	526441	12171925100	00	0.00	N	5	-250
277	20240216	23450	24100	24200	23250	660236	15572202650	00	0.00	N	5	-650
278	20240215	24100	24300	24500	23950	336718	8139115200	00	0.00	N	2	100
279	20240214	24000	23500	24100	23350	406366	9653486700	00	0.00	N	2	150
280	20240213	23850	23550	23950	23500	645596	15290004950	00	0.00	N	2	500
281	20240208	23350	23800	24050	23200	823702	19371622050	00	0.00	N	5	-550
282	20240207	23900	23950	24300	23550	322742	7683228900	00	0.00	N	5	-150
283	20240206	24050	23600	24200	23400	285863	6815026500	00	0.00	N	2	350
284	20240205	23700	24600	24600	23550	346344	8278309100	00	0.00	N	5	-800
285	20240202	24500	24250	25000	24200	415978	10216154500	00	0.00	N	2	500
286	20240201	24000	24050	24600	23600	446280	10742040950	00	0.00	N	5	-250
287	20240131	24250	24750	25000	24050	343724	8396015600	00	0.00	N	5	-750
288	20240130	25000	25850	25900	24650	549584	13778868700	00	0.00	N	5	-650
289	20240129	25650	25650	26500	25450	503119	13060417250	00	0.00	N	3	0
290	20240126	25650	26150	26350	25550	542429	14043873750	00	0.00	N	5	-600
291	20240125	26250	27300	27550	26100	622371	16601735650	00	0.00	N	5	-900
292	20240124	27150	27350	27700	26800	397509	10773200300	00	0.00	N	5	-200
293	20240123	27350	28000	28100	27150	426403	11681644200	00	0.00	N	5	-600
294	20240122	27950	28100	28250	27600	731885	20446137750	00	0.00	N	2	450
295	20240119	27500	27250	27600	27000	502835	13770648100	00	0.00	N	2	700
296	20240118	26800	26150	26900	26000	272675	7216607950	00	0.00	N	2	700
297	20240117	26100	26850	27000	25950	355774	9381397100	00	0.00	N	5	-500
298	20240116	26600	26850	27000	25950	369025	9738655750	00	0.00	N	5	-200
299	20240115	26800	27500	27750	26450	446214	12040034250	00	0.00	N	5	-750
300	20240112	27550	27950	28250	27250	401419	11110532200	00	0.00	N	5	-400
301	20240111	27950	27850	27950	27600	338247	9393875850	00	0.00	N	2	250
302	20240110	27700	28250	28350	27600	372048	10336962500	00	0.00	N	5	-600
303	20240109	28300	28700	29050	27950	630950	17936370000	00	0.00	N	2	150
304	20240108	28150	28550	28750	27700	532627	14964476150	00	0.00	N	5	-350
305	20240105	28500	29150	29950	28500	1508192	44001307800	00	0.00	N	5	-100
306	20240104	28600	27950	28850	27900	748728	21277084950	00	0.00	N	2	250
307	20240103	28350	28000	28400	27550	778349	21781356850	00	0.00	N	5	-100
308	20240102	28450	26900	28600	26850	1381886	38769418100	00	0.00	N	2	1400
309	20231228	27050	27350	27350	26950	352246	9519611400	00	0.00	N	5	-200
310	20231227	27250	27250	27350	26700	435251	11785274200	00	0.00	N	2	250
311	20231226	27000	27300	27450	26850	448760	12155574150	00	0.00	N	5	-100
312	20231222	27100	27450	27800	27100	795128	21812116400	00	0.00	N	2	150
313	20231221	26950	27200	27650	26700	619255	16768949150	00	0.00	N	5	-700
314	20231220	27650	27450	27800	27200	660810	18188911600	00	0.00	N	2	550
315	20231219	27100	27100	27450	26750	473277	12802579150	00	0.00	N	2	150
316	20231218	26950	27100	27400	26850	539130	14602470400	00	0.00	N	2	200
317	20231215	26750	27600	28100	26550	1168475	31752731550	00	0.00	N	5	-650
318	20231214	27400	27650	28350	27000	1363378	37756088000	00	0.00	N	2	400
319	20231213	27000	26100	28500	26050	4709784	130044244750	00	0.00	N	2	1250
320	20231212	25750	26200	26550	25650	574801	14971428300	00	0.00	N	5	-100
321	20231211	25850	26200	26200	25350	344574	8865378600	00	0.00	N	5	-50
322	20231208	25900	26300	26400	25600	445553	11584977750	00	0.00	N	2	150
323	20231207	25750	25550	25850	25300	297726	7613521950	00	0.00	N	5	-200
324	20231206	25950	25850	26350	25600	371919	9649346600	00	0.00	N	2	300
325	20231205	25650	26000	26400	25400	492067	12722253900	00	0.00	N	5	-850
326	20231204	26500	27200	27300	26200	429233	11465099250	00	0.00	N	5	-200
327	20231201	26700	26400	27100	26100	409229	10942935850	00	0.00	N	2	50
328	20231130	26650	26850	27200	26500	543428	14600857000	00	0.00	N	5	-350
329	20231129	27000	27650	27700	26700	570480	15470165250	00	0.00	N	5	-500
330	20231128	27500	27200	28050	26750	1174052	32318737800	00	0.00	N	2	450
331	20231127	27050	25000	27250	24650	1513096	40113108950	00	0.00	N	2	1950
332	20231124	25100	24650	25300	24650	284742	7136769750	00	0.00	N	2	500
333	20231123	24600	26300	26300	24550	764321	19195218750	00	0.00	N	5	-1600
334	20231122	26200	25600	26350	25400	443052	11523552200	00	0.00	N	2	200
335	20231121	26000	25700	26100	25600	589463	15246975700	00	0.00	N	2	550
336	20231120	25450	24950	25800	24700	625643	15907472250	00	0.00	N	2	800
337	20231117	24650	24650	25150	24200	659385	16281242100	00	0.00	N	2	150
338	20231116	24500	24100	24550	23600	480417	11617192500	00	0.00	N	2	500
339	20231115	24000	23900	24250	23650	709864	17042645400	00	0.00	N	2	800
340	20231114	23200	23000	23350	22700	401755	9252593100	00	0.00	N	2	350
341	20231113	22850	23100	24000	22850	1036677	24306221000	00	0.00	N	2	100
342	20231110	22750	22100	23050	21900	329694	7470119900	00	0.00	N	2	350
343	20231109	22400	22550	23100	22350	235815	5336078350	00	0.00	N	5	-200
344	20231108	22600	23200	23350	22500	382981	8754840950	00	0.00	N	5	-450
345	20231107	23050	23450	23850	22450	629079	14607428350	00	0.00	N	5	-400
346	20231106	23450	22900	23500	22400	808408	18704382750	00	0.00	N	2	1300
347	20231103	22150	22300	22600	21900	592601	13166879750	00	0.00	N	2	450
348	20231102	21700	20650	21900	20550	894581	19108124500	00	0.00	N	2	1720
349	20231101	19980	20200	20550	19860	616980	12363991010	00	0.00	N	2	10
350	20231031	19970	21200	21300	19950	903833	18270768750	00	0.00	N	5	-1030
351	20231030	21000	21100	21350	20750	586423	12302557700	00	0.00	N	5	-400
352	20231027	21400	21950	22100	21000	823245	17647997900	00	0.00	N	5	-350
353	20231026	21750	21650	22550	21600	634496	13942381250	00	0.00	N	5	-1100
354	20231025	22850	24100	24100	22750	777722	18072797750	00	0.00	N	5	-1250
355	20231024	24100	23450	24100	23000	335599	7946805300	00	0.00	N	2	850
356	20231023	23250	22800	23850	22800	250514	5847946650	00	0.00	N	5	-300
357	20231020	23550	23950	24300	23150	447747	10530036000	00	0.00	N	5	-800
358	20231019	24350	24900	25000	24250	317026	7772030000	00	0.00	N	5	-1150
359	20231018	25500	25050	26100	24850	462007	11788673450	00	0.00	N	2	150
360	20231017	25350	24600	25550	24500	471077	11780084600	00	0.00	N	2	1200
361	20231016	24150	24900	24900	23550	680345	16379319300	00	0.00	N	5	-1200
362	20231013	25350	25100	26000	25050	384883	9799745850	00	0.00	N	3	0
363	20231012	25350	25400	26100	25000	418460	10648597900	00	0.00	N	2	350
364	20231011	25000	25250	25950	24950	461018	11694649850	00	0.00	N	2	450
365	20231010	24550	25100	25750	24450	397132	9975335600	00	0.00	N	5	-300
366	20231006	24850	25050	25400	24450	543402	13479823100	00	0.00	N	5	-350
367	20231005	25200	25850	26050	25000	378605	9655549450	00	0.00	N	5	-100
368	20231004	25300	25750	25950	25200	288681	7366653200	00	0.00	N	5	-900
369	20230927	26200	25450	26300	25450	283593	7328523850	00	0.00	N	2	350
370	20230926	25850	26100	26200	25550	196682	5076649250	00	0.00	N	5	-50
371	20230925	25900	26150	26600	25850	271967	7098110100	00	0.00	N	5	-600
372	20230922	26500	25400	26600	25400	369002	9672808500	00	0.00	N	2	600
373	20230921	25900	27350	27450	25800	1117930	29351009000	00	0.00	N	5	-1950
374	20230920	27850	28150	28400	27800	253627	7106200700	00	0.00	N	5	-150
375	20230919	28000	27900	28750	27800	374503	10564677600	00	0.00	N	2	250
376	20230918	27750	28000	28400	27600	470302	13113578650	00	0.00	N	5	-900
377	20230915	28650	29400	29750	28650	443299	12857093450	00	0.00	N	5	-650
378	20230914	29300	28550	29400	28550	447093	12997549700	00	0.00	N	2	1000
379	20230913	28300	28850	29750	28300	464218	13409495600	00	0.00	N	5	-450
380	20230912	28750	28800	29150	28400	344340	9908345500	00	0.00	N	2	200
381	20230911	28550	28100	28800	27950	360825	10214841700	00	0.00	N	2	100
382	20230908	28450	29500	29500	27700	826647	23489918550	00	0.00	N	5	-1000
383	20230907	29450	29050	30100	29050	509598	15028153500	00	0.00	N	2	50
384	20230906	29400	30250	30300	29150	603720	17815780550	00	0.00	N	5	-650
385	20230905	30050	30450	30850	29900	726202	22027997250	00	0.00	N	2	100
386	20230904	29950	31150	31200	29600	948855	28654971400	00	0.00	N	5	-1100
387	20230901	31050	29000	31500	28900	1838823	55973280550	00	0.00	N	2	2150
388	20230831	28900	29000	29100	28450	518338	14912253500	00	0.00	N	2	50
389	20230830	28850	28450	29250	28250	809618	23243611200	00	0.00	N	2	1050
390	20230829	27800	28000	28250	27600	429802	11990907450	00	0.00	N	2	200
391	20230828	27600	27500	27750	27050	462896	12690938250	00	0.00	N	2	350
392	20230825	27250	28350	29050	27200	1124698	31249783100	00	0.00	N	5	-1900
393	20230824	29150	29050	30150	28650	1700634	50009865950	00	0.00	N	2	1400
394	20230823	27750	27400	28100	27150	511155	14149612000	00	0.00	N	2	50
395	20230822	27700	28450	29250	27500	1108175	31321494500	00	0.00	N	2	50
396	20230821	27650	29400	29400	27650	985072	27716623050	00	0.00	N	5	-1500
397	20230818	29150	27300	29700	26900	1756431	50569623800	00	0.00	N	2	1300
398	20230817	27850	27100	28300	26900	841597	23297639350	00	0.00	N	2	150
399	20230816	27700	28350	28800	27650	742863	20882619250	00	0.00	N	5	-550
400	20230814	28250	28600	29000	28050	669074	19006605050	00	0.00	N	5	-650
401	20230811	28900	29500	29600	28800	750671	21906710950	00	0.00	N	5	-450
402	20230810	29350	30100	30150	29100	1114177	32758120650	00	0.00	N	5	-1400
403	20230809	30750	30650	31150	30250	549928	16868480800	00	0.00	N	5	-100
404	20230808	30850	31350	31600	30500	517281	16016349150	00	0.00	N	5	-300
405	20230807	31150	31650	31700	30650	797945	24868179400	00	0.00	N	5	-700
406	20230804	31850	31950	32500	31000	836979	26693429450	00	0.00	N	5	-750
407	20230803	32600	33100	33700	31850	1412205	45809526250	00	0.00	N	5	-800
408	20230802	33400	35700	35850	33150	1190442	40841877550	00	0.00	N	5	-2850
409	20230801	36250	36250	36900	34900	946736	33829887050	00	0.00	N	3	0
410	20230731	36250	36450	36550	35550	774996	27906925100	00	0.00	N	5	-150
411	20230728	36400	37550	38200	35500	1394411	50707209900	00	0.00	N	2	100
412	20230727	36300	34800	37200	34350	1873159	67532684300	00	0.00	N	2	2100
413	20230726	34200	36100	36600	33550	1608889	56166199850	00	0.00	N	5	-1350
414	20230725	35550	36900	37650	35450	1379134	49961832150	00	0.00	N	5	-1200
415	20230724	36750	35000	37100	34550	1480968	53324835250	00	0.00	N	2	1550
416	20230721	35200	35350	35650	34800	1276829	44885936150	00	0.00	N	5	-1600
417	20230720	36800	35850	37350	35800	1044153	38139003350	00	0.00	N	2	450
418	20230719	36350	38450	38900	35750	1815537	66729006700	00	0.00	N	5	-2050
419	20230718	38400	38800	38800	37000	1284545	48724858550	00	0.00	N	2	300
420	20230717	38100	37550	39650	37150	2381424	91321524500	00	0.00	N	2	550
421	20230714	37550	35000	39650	34350	7729690	289233511650	00	0.00	N	2	3650
422	20230713	33900	31200	35150	31100	4308301	144885050850	00	0.00	N	2	3250
423	20230712	30650	29950	30700	29950	519700	15765086350	00	0.00	N	2	650
424	20230711	30000	30000	30300	29400	492255	14708243600	00	0.00	N	2	500
425	20230710	29500	30750	30900	29200	897125	26852919500	00	0.00	N	5	-1250
426	20230707	30750	30750	31200	30250	794319	24341365400	00	0.00	N	5	-450
427	20230706	31200	32550	33000	30700	1162646	36729436150	00	0.00	N	5	-1750
428	20230705	32950	32450	33700	32250	1537614	50931348250	00	0.00	N	2	750
429	20230704	32200	32100	32500	31050	864479	27375551150	00	0.00	N	2	350
430	20230703	31850	32300	33100	31600	930516	30015204850	00	0.00	N	5	-400
431	20230630	32250	32200	32550	31200	944920	30235559250	00	0.00	N	5	-50
432	20230629	32300	31100	32850	30850	1455996	46828942400	00	0.00	N	2	1150
433	20230628	31150	31400	32250	30500	941385	29375177400	00	0.00	N	5	-50
434	20230627	31200	30150	31350	29700	798625	24363909450	00	0.00	N	2	750
435	20230626	30450	29900	30650	29500	538489	16224227100	00	0.00	N	2	300
436	20230623	30150	29900	30950	29500	886806	26818666300	00	0.00	N	2	250
437	20230622	29900	29550	30800	29500	767132	23004246300	00	0.00	N	5	-300
438	20230621	30200	30800	31550	29700	1036728	31560322550	00	0.00	N	5	-650
439	20230620	30850	30400	31050	29000	1761465	52743900100	00	0.00	N	3	0
440	20230619	30850	29950	30950	29450	1363009	41159808450	00	0.00	N	2	1150
441	20230616	29700	29200	29950	28850	1551152	45913604700	00	0.00	N	2	700
442	20230615	29000	27350	29300	27100	2950150	83557843550	00	0.00	N	2	2300
443	20230614	26700	26950	27400	26100	1315022	35162604750	00	0.00	N	2	200
444	20230613	26500	26400	26900	26300	1161423	30896380300	00	0.00	N	2	650
445	20230612	25850	25600	25950	24950	654499	16678458100	00	0.00	N	2	200
446	20230609	25650	25100	25900	24550	950042	24025785200	00	0.00	N	2	800
447	20230608	24850	25100	25200	24350	998721	24715505400	00	0.00	N	5	-700
448	20230607	25550	25200	25750	24950	573730	14536656800	00	0.00	N	2	100
449	20230605	25450	26150	26200	25350	708560	18165310550	00	0.00	N	5	-650
450	20230602	26100	26300	26850	25750	1279363	33623398050	00	0.00	N	2	250
451	20230601	25850	25300	26000	24700	1231935	31308807500	00	0.00	N	2	450
452	20230531	25400	25100	26700	24800	3056237	78821690400	00	0.00	N	2	600
453	20230530	24800	24200	25300	24150	1910091	47472377300	00	0.00	N	2	1050
454	20230526	23750	24100	24850	23450	2034196	49404111600	00	0.00	N	2	300
455	20230525	23450	23700	24200	23100	1321467	31263988750	00	0.00	N	2	500
456	20230524	22950	23000	23300	22600	465153	10648914900	00	0.00	N	5	-400
457	20230523	23350	23550	23800	23050	462155	10839940800	00	0.00	N	5	-250
458	20230522	23600	23500	24100	23250	1066635	25306316600	00	0.00	N	5	-150
459	20230519	23750	21350	23800	21300	2974660	67722168400	00	0.00	N	2	2900
460	20230518	20850	20450	20950	20300	516939	10698681000	00	0.00	N	2	650
461	20230517	20200	19900	20250	19900	235986	4742592170	00	0.00	N	2	220
462	20230516	19980	20550	20550	19970	319058	6422543660	00	0.00	N	5	-220
463	20230515	20200	20000	20250	19740	297606	5932543330	00	0.00	N	2	150
464	20230512	20050	20300	20350	20000	238703	4797330550	00	0.00	N	5	-200
465	20230511	20250	20300	20600	20200	215698	4388277500	00	0.00	N	2	100
466	20230510	20150	20200	20600	20100	226922	4601576900	00	0.00	N	5	-150
467	20230509	20300	20800	20950	20200	375486	7672994550	00	0.00	N	5	-550
468	20230508	20850	20950	21200	20750	440553	9239461550	00	0.00	N	5	-50
469	20230504	20900	22300	22300	20800	1415229	29889476400	00	0.00	N	5	-1700
470	20230503	22600	21800	23050	21550	610057	13767622300	00	0.00	N	2	600
471	20230502	22000	21800	22150	21650	329219	7210247550	00	0.00	N	2	450
472	20230428	21550	21500	21850	21200	456916	9844961850	00	0.00	N	2	200
473	20230427	21350	21200	21450	20900	267080	5661954450	00	0.00	N	5	-100
474	20230426	21450	20850	21900	20750	457410	9835773950	00	0.00	N	2	300
475	20230425	21150	21450	21750	20850	502006	10622182050	00	0.00	N	5	-350
476	20230424	21500	22100	22100	21400	461813	9980732450	00	0.00	N	5	-850
477	20230421	22350	22200	22650	22050	366677	8178419100	00	0.00	N	2	150
478	20230420	22200	22650	22800	22000	486901	10886293900	00	0.00	N	5	-600
479	20230419	22800	22800	23100	22700	419214	9577152200	00	0.00	N	3	0
480	20230418	22800	23300	23300	22600	429193	9794935150	00	0.00	N	5	-450
481	20230417	23250	23800	23800	23000	544231	12655840600	00	0.00	N	5	-650
482	20230414	23900	24800	24850	23700	554301	13312923150	00	0.00	N	5	-500
483	20230413	24400	24150	24450	23800	351433	8475892950	00	0.00	N	3	0
484	20230412	24400	24400	24750	23800	496582	12040704250	00	0.00	N	2	200
485	20230411	24200	24100	24950	23850	895038	21911531700	00	0.00	N	2	400
486	20230410	23800	24500	24550	23500	646313	15415960600	00	0.00	N	5	-650
487	20230407	24450	23200	24700	23200	1198659	28963572250	00	0.00	N	2	1600
488	20230406	22850	23200	23200	22600	386636	8843238100	00	0.00	N	5	-600
489	20230405	23450	23150	23850	23050	395938	9298023800	00	0.00	N	2	100
490	20230404	23350	23750	24100	23350	561066	13302915550	00	0.00	N	5	-350
491	20230403	23700	23700	24100	23150	627421	14783905500	00	0.00	N	3	0
492	20230331	23700	24850	25350	23600	754263	18291158350	00	0.00	N	5	-900
493	20230330	24600	24900	25850	24600	1671124	42017441000	00	0.00	N	2	350
494	20230329	24250	24450	24650	23600	876566	21108093950	00	0.00	N	5	-100
495	20230328	24350	23800	24500	23550	890358	21438101500	00	0.00	N	2	450
496	20230327	23900	23600	24200	22950	1253498	29592359400	00	0.00	N	2	200
497	20230324	23700	22000	24900	21800	3030803	71402786900	00	0.00	N	2	2000
498	20230323	21700	21350	22100	21250	530689	11531582450	00	0.00	N	2	100
499	20230322	21600	21000	21600	20400	486167	10241326350	00	0.00	N	2	850
500	20230321	20750	21100	21200	20650	290373	6057042200	00	0.00	N	5	-250
501	20230320	21000	20900	21200	20700	442348	9303890100	00	0.00	N	5	-50
502	20230317	21050	20350	21250	20350	946765	19751490500	00	0.00	N	2	1200
503	20230316	19850	19400	20450	19240	564015	11250122860	00	0.00	N	2	250
504	20230315	19600	20050	20200	19520	404972	8046423030	00	0.00	N	5	-30
505	20230314	19630	20500	20550	19550	565651	11241050690	00	0.00	N	5	-1020
506	20230313	20650	20850	21100	19980	595387	12158644970	00	0.00	N	5	-350
507	20230310	21000	20950	21400	20900	313583	6596538250	00	0.00	N	5	-500
508	20230309	21500	21900	22100	21400	348298	7555328050	00	0.00	N	5	-100
509	20230308	21600	22300	22400	21450	634864	13844491550	00	0.00	N	5	-1050
510	20230307	22650	22700	23650	22550	961066	22127708000	00	0.00	N	5	-300
511	20230306	22950	21100	23450	20650	1826959	40921763100	00	0.00	N	2	2000
512	20230303	20950	21250	21400	20800	284593	5996044300	00	0.00	N	5	-50
513	20230302	21000	20800	21500	20700	383873	8083834000	00	0.00	N	3	0
514	20230228	21000	21150	21450	21000	426472	9050516200	00	0.00	N	2	300
515	20230227	20700	20350	20800	20200	265305	5434205300	00	0.00	N	3	0
516	20230224	20700	21350	21350	20600	336520	7039081850	00	0.00	N	5	-350
517	20230223	21050	21400	21600	20700	827799	17470201800	00	0.00	N	5	-450
518	20230222	21500	22200	22400	21450	801449	17453708000	00	0.00	N	5	-1300
519	20230221	22800	23000	23000	22600	267961	6093335700	00	0.00	N	5	-200
520	20230220	23000	23100	23200	22550	236874	5432387850	00	0.00	N	5	-100
521	20230217	23100	23200	23450	23000	372247	8613818850	00	0.00	N	5	-550
522	20230216	23650	23100	23750	23000	551209	12955895700	00	0.00	N	2	750
523	20230215	22900	23000	23350	22850	587112	13554650950	00	0.00	N	5	-100
524	20230214	23000	22500	23050	22400	445727	10173627300	00	0.00	N	2	750
525	20230213	22250	22750	22850	22150	333703	7457785550	00	0.00	N	5	-450
526	20230210	22700	22700	23200	22550	307913	7033723000	00	0.00	N	5	-100
527	20230209	22800	22950	23100	22550	312270	7111025050	00	0.00	N	5	-150
528	20230208	22950	22700	23200	22500	771180	17659960450	00	0.00	N	2	600
529	20230207	22350	21850	22500	21850	576878	12851215150	00	0.00	N	2	550
530	20230206	21800	21700	22050	21650	219938	4798807300	00	0.00	N	5	-100
531	20230203	21900	22250	22350	21900	280517	6189917800	00	0.00	N	5	-350
532	20230202	22250	22400	22450	22000	557891	12399797850	00	0.00	N	2	450
533	20230201	21800	21700	22100	21650	556548	12191422600	00	0.00	N	2	400
534	20230131	21400	21100	21450	20800	423423	9008095850	00	0.00	N	2	100
535	20230130	21300	21500	21750	21200	468282	10025427350	00	0.00	N	5	-50
536	20230127	21350	21550	21650	21300	376625	8084987200	00	0.00	N	2	50
537	20230126	21300	21750	21750	21150	492466	10504076400	00	0.00	N	5	-250
538	20230125	21550	20350	21650	20250	1069571	22646543700	00	0.00	N	2	1700
539	20230120	19850	19850	20250	19600	331876	6587245200	00	0.00	N	5	-50
540	20230119	19900	19900	20150	19800	334031	6660835300	00	0.00	N	5	-200
541	20230118	20100	20650	20650	19800	516945	10393053850	00	0.00	N	5	-450
542	20230117	20550	21050	21100	20450	304484	6303065350	00	0.00	N	5	-450
543	20230116	21000	21300	21400	20700	601290	12591539350	00	0.00	N	5	-250
544	20230113	21250	21750	21850	21150	409344	8759661650	00	0.00	N	5	-450
545	20230112	21700	21850	21900	21450	207946	4499993600	00	0.00	N	2	50
546	20230111	21650	21850	22000	21550	289709	6287903350	00	0.00	N	5	-100
547	20230110	21750	21150	21950	21000	657944	14251747850	00	0.00	N	2	650
548	20230109	21100	21550	21600	20850	457659	9679965350	00	0.00	N	3	0
549	20230106	21100	19400	21500	19400	968628	20272054750	00	0.00	N	2	1400
550	20230105	19700	20050	20200	19550	279868	5557392950	00	0.00	N	5	-250
551	20230104	19950	19150	20250	19000	584113	11658322700	00	0.00	N	2	400
552	20230103	19550	17900	19600	17900	580045	10928136150	00	0.00	N	2	1200
553	20230102	18350	18900	19100	18250	264783	4914653050	00	0.00	N	5	-550
554	20221229	18900	19300	19500	18700	292558	5534647500	00	0.00	N	5	-500
555	20221228	19400	19900	20000	19400	308191	6038225400	02	0.00	N	5	-800
556	20221227	20200	20100	20400	19900	351214	7056733550	00	0.00	N	2	100
557	20221226	20100	19800	20250	19500	250909	5015994450	00	0.00	N	2	250
558	20221223	19850	19900	20250	19700	456627	9073912600	00	0.00	N	5	-800
559	20221222	20650	20600	20850	20550	171474	3548445500	00	0.00	N	2	200
560	20221221	20450	20900	21050	20400	198125	4087530350	00	0.00	N	5	-400
561	20221220	20850	21200	21400	20750	286960	6030665600	00	0.00	N	5	-650
562	20221219	21500	21400	21550	21000	129391	2765180450	00	0.00	N	2	150
563	20221216	21350	21150	21450	21150	300752	6415067100	00	0.00	N	5	-400
564	20221215	21750	22150	22250	21750	203446	4459044250	00	0.00	N	5	-600
565	20221214	22350	21750	22500	21700	324404	7211927450	00	0.00	N	2	700
566	20221213	21650	21950	22200	21500	255422	5550870800	00	0.00	N	5	-300
567	20221212	21950	22150	22250	21800	265080	5835056150	00	0.00	N	5	-450
568	20221209	22400	21850	22550	21500	576010	12710714350	00	0.00	N	2	750
569	20221208	21650	21500	21900	21450	265951	5755923050	00	0.00	N	2	150
570	20221207	21500	21600	21750	21200	406431	8725775200	00	0.00	N	5	-450
571	20221206	21950	22100	22200	21750	478013	10506305650	00	0.00	N	5	-600
572	20221205	22550	23050	23150	22350	369057	8367632100	00	0.00	N	5	-500
573	20221202	23050	23400	23400	23000	194097	4477853700	00	0.00	N	5	-350
574	20221201	23400	23700	23850	23350	275846	6491367850	00	0.00	N	2	200
575	20221130	23200	23100	23250	22900	283871	6557936350	00	0.00	N	5	-150
576	20221129	23350	22800	23550	22800	232779	5398753450	00	0.00	N	2	50
577	20221128	23300	23500	23500	22800	408537	9404408500	00	0.00	N	5	-250
578	20221125	23550	23950	23950	23350	434935	10237757850	00	0.00	N	5	-450
579	20221124	24000	24100	24300	23600	381208	9107482100	00	0.00	N	2	100
580	20221123	23900	24100	24300	23750	227077	5427237100	00	0.00	N	2	150
581	20221122	23750	23950	24150	23550	238544	5655158500	00	0.00	N	5	-250
582	20221121	24000	24800	24800	23900	341594	8253623450	00	0.00	N	5	-800
583	20221118	24800	25250	25750	24600	434696	10949647100	00	0.00	N	5	-500
584	20221117	25300	25800	25850	25100	371107	9393944900	00	0.00	N	5	-750
585	20221116	26050	26000	26350	25600	592864	15432552700	00	0.00	N	2	200
586	20221115	25850	24800	25850	24700	785470	19975154200	00	0.00	N	2	1050
587	20221114	24800	25300	25350	24500	509193	12656832400	00	0.00	N	5	-100
588	20221111	24900	24850	25050	24350	1040142	25774522500	00	0.00	N	2	1350
589	20221110	23550	23900	23950	23300	692809	16335721350	00	0.00	N	5	-900
590	20221109	24450	24550	24850	24250	412867	10147942850	00	0.00	N	2	50
591	20221108	24400	23750	25150	23750	964140	23671920200	00	0.00	N	2	800
592	20221107	23600	24400	24650	23550	683679	16331305850	00	0.00	N	5	-700
593	20221104	24300	25000	25350	24150	971843	23829688350	00	0.00	N	5	-1350
594	20221103	25650	24800	26100	24600	669924	17135106500	00	0.00	N	2	400
595	20221102	25250	25100	25500	24850	348094	8767701950	00	0.00	N	2	150
596	20221101	25100	24350	25100	24250	338324	8376489050	00	0.00	N	2	500
597	20221031	24600	24450	24700	23950	446160	10886127350	00	0.00	N	2	650
598	20221028	23950	24550	24550	23650	467409	11205438550	00	0.00	N	5	-600
599	20221027	24550	24300	24750	23900	346707	8460863850	00	0.00	N	2	300
600	20221026	24250	25100	25200	24100	424139	10428939000	00	0.00	N	5	-850
601	20221025	25100	25200	25650	24850	385080	9724718600	00	0.00	N	3	0
602	20221024	25100	24700	25350	24650	348884	8743902700	00	0.00	N	2	750
603	20221021	24350	24600	24700	24200	171860	4200331000	00	0.00	N	5	-150
604	20221020	24500	25350	25700	24500	378148	9409255650	00	0.00	N	5	-700
605	20221019	25200	25050	25550	24550	430330	10831609500	00	0.00	N	2	350
606	20221018	24850	25300	25300	24300	322159	7962981550	00	0.00	N	2	100
607	20221017	24750	24700	25450	24350	315143	7817347300	00	0.00	N	5	-350
608	20221014	25100	25350	25700	24800	510698	12917628550	00	0.00	N	2	450
609	20221013	24650	24700	25400	24450	549494	13677117900	00	0.00	N	5	-50
610	20221012	24700	23500	25200	23500	886900	21927676500	00	0.00	N	2	1100
611	20221011	23600	23650	23700	23100	420156	9833308250	00	0.00	N	5	-650
612	20221007	24250	23200	24750	22950	745720	18015470750	00	0.00	N	2	700
613	20221006	23550	22650	23750	22450	552446	12814436200	00	0.00	N	2	1300
614	20221005	22250	22550	22650	22200	513742	11518735950	00	0.00	N	2	250
615	20221004	22000	21800	22200	21500	553201	12085469550	00	0.00	N	2	750
616	20220930	21250	20250	21600	20150	744463	15658894400	00	0.00	N	2	650
617	20220929	20600	21850	22200	20600	753549	16033225450	00	0.00	N	5	-850
618	20220928	21450	22400	22600	21200	631003	13681503800	00	0.00	N	5	-1000
619	20220927	22450	22100	22600	21800	599371	13309055950	00	0.00	N	2	300
620	20220926	22150	22750	22950	22000	982413	21992332550	00	0.00	N	5	-1250
621	20220923	23400	25950	26150	23400	1524306	37106653000	00	0.00	N	5	-2750
622	20220922	26150	26800	26850	25850	525249	13762462200	00	0.00	N	5	-950
623	20220921	27100	27050	27300	26900	214241	5794716600	00	0.00	N	5	-100
624	20220920	27200	27450	27750	27150	212688	5824068650	00	0.00	N	3	0
625	20220919	27200	27500	27950	27050	352826	9709408700	00	0.00	N	5	-200
626	20220916	27400	26900	27450	26900	250807	6827593500	00	0.00	N	2	250
627	20220915	27150	27900	27950	27100	336330	9226660800	00	0.00	N	5	-600
628	20220914	27750	26800	27800	26800	450250	12313057850	00	0.00	N	5	-300
629	20220913	28050	27300	28050	27050	687065	18979006700	00	0.00	N	2	1250
630	20220908	26800	27200	27300	26750	364398	9844751000	00	0.00	N	5	-150
631	20220907	26950	27300	27500	26650	446359	12052715950	00	0.00	N	5	-700
632	20220906	27650	27800	28050	27100	618070	16960398400	00	0.00	N	5	-150
633	20220905	27800	29100	29350	27750	622701	17576105500	00	0.00	N	5	-1450
634	20220902	29250	30300	30300	29150	714126	21202237800	00	0.00	N	5	-500
635	20220901	29750	29300	30500	29200	1433078	43051140900	00	0.00	N	2	100
636	20220831	29650	27450	29750	27350	1689343	49093444950	00	0.00	N	2	1900
637	20220830	27750	27300	27850	27100	319658	8786547400	00	0.00	N	2	600
638	20220829	27150	27200	28200	27100	616767	16915021150	00	0.00	N	5	-1500
639	20220826	28650	28950	29300	28550	506288	14605461100	00	0.00	N	2	50
640	20220825	28600	28800	28800	28000	356020	10123958850	00	0.00	N	5	-100
641	20220824	28700	28000	28950	28000	607270	17352399600	00	0.00	N	2	800
642	20220823	27900	27550	28150	27550	377426	10535395300	00	0.00	N	3	0
643	20220822	27900	27650	28300	27450	363799	10150596850	00	0.00	N	5	-50
644	20220819	27950	29050	29300	27900	734320	21026381850	00	0.00	N	5	-750
645	20220818	28700	28100	28800	27650	523711	14847381350	00	0.00	N	2	600
646	20220817	28100	28100	28300	27550	473567	13255160550	00	0.00	N	2	50
647	20220816	28050	28200	28750	27800	653343	18453145800	00	0.00	N	2	300
648	20220812	27750	26900	27950	26850	603344	16599149950	00	0.00	N	2	850
649	20220811	26900	27600	27600	26500	858445	23199437850	00	0.00	N	5	-50
650	20220810	26950	28150	28150	26900	1078855	29537006000	00	0.00	N	5	-1650
651	20220809	28600	29000	29100	28500	455903	13065553900	00	0.00	N	5	-550
652	20220808	29150	29300	29300	28550	459355	13242061850	00	0.00	N	5	-100
653	20220805	29250	29900	30100	29150	561750	16540758300	00	0.00	N	5	-500
654	20220804	29750	30400	30450	29600	516390	15465757750	00	0.00	N	5	-350
655	20220803	30100	29950	30100	29350	531007	15850174200	00	0.00	N	2	350
656	20220802	29750	29700	30050	29250	631382	18734505400	00	0.00	N	2	50
657	20220801	29700	29250	29750	28850	1167796	34309501450	00	0.00	N	2	1250
658	20220729	28450	28100	28900	28050	976972	27823796050	00	0.00	N	2	600
659	20220728	27850	28950	29100	27750	727568	20585405000	00	0.00	N	5	-750
660	20220727	28600	28450	28700	28250	314001	8926163100	00	0.00	N	2	50
661	20220726	28550	28950	29000	28400	353401	10094653200	00	0.00	N	5	-500
662	20220725	29050	28600	29150	28400	313837	9030709600	00	0.00	N	2	350
663	20220722	28700	29150	29350	28500	495513	14316639050	00	0.00	N	5	-400
664	20220721	29100	29100	29250	28700	412718	11966311900	00	0.00	N	2	350
665	20220720	28750	29850	30000	28650	764580	22318701000	00	0.00	N	5	-350
666	20220719	29100	28700	29150	28500	577187	16692696300	00	0.00	N	2	300
667	20220718	28800	28450	29400	28350	1196334	34474026900	00	0.00	N	2	950
668	20220715	27850	28200	28700	27800	630478	17751099150	00	0.00	N	5	-150
669	20220714	28000	28400	28650	27800	547597	15390375450	00	0.00	N	5	-650
670	20220713	28650	27550	28650	27200	867382	24433216100	00	0.00	N	2	1250
671	20220712	27400	27600	28000	27200	648558	17846280600	00	0.00	N	5	-550
672	20220711	27950	28150	28650	27400	669351	18772670100	00	0.00	N	5	-200
673	20220708	28150	28800	28850	28000	639395	18173319550	00	0.00	N	5	-200
674	20220707	28350	27200	28450	27200	1173815	33009241500	00	0.00	N	2	1650
675	20220706	26700	26600	27350	26200	802851	21591877350	00	0.00	N	2	200
676	20220705	26500	26050	27050	25900	691656	18281281850	00	0.00	N	2	950
677	20220704	25550	25950	26200	25100	576737	14778488350	00	0.00	N	5	-150
678	20220701	25700	26250	26650	25550	671006	17412640700	00	0.00	N	5	-450
679	20220630	26150	27200	27500	26150	822798	21911890550	00	0.00	N	5	-1100
680	20220629	27250	26800	27450	26600	550748	14846168450	00	0.00	N	5	-100
681	20220628	27350	26950	27950	26850	804145	22030149750	00	0.00	N	2	350
682	20220627	27000	26650	27450	25900	991777	26526208350	00	0.00	N	2	850
683	20220624	26150	25100	26250	24900	1098856	28250053450	00	0.00	N	2	1500
684	20220623	24650	24800	25850	24400	1505750	37749902450	00	0.00	N	5	-250
685	20220622	24900	27550	27600	24850	1769409	45290169200	00	0.00	N	5	-2350
686	20220621	27250	27450	27800	26450	1077210	29150534550	00	0.00	N	5	-300
687	20220620	27550	28700	28750	27050	951054	26138705000	00	0.00	N	5	-950
688	20220617	28500	28250	28650	27550	1230304	34587547500	00	0.00	N	5	-450
689	20220616	28950	31300	31350	28600	1351162	40421926500	00	0.00	N	5	-1700
690	20220615	30650	30600	31300	30250	903476	27753920600	00	0.00	N	2	50
691	20220614	30600	29150	30600	28850	990461	29509471600	00	0.00	N	2	1350
692	20220613	29250	29500	29950	29200	835379	24608807150	00	0.00	N	5	-1050
693	20220610	30300	30800	31000	30200	520508	15857144750	00	0.00	N	5	-700
694	20220609	31000	30700	31100	30550	507945	15674716950	00	0.00	N	2	300
695	20220608	30700	31100	31150	30500	461398	14187335300	00	0.00	N	5	-50
696	20220607	30750	30500	31400	30100	1040719	32116438150	00	0.00	N	5	-50
697	20220603	30800	32650	32900	30500	2389340	74196296600	00	0.00	N	5	-1950
698	20220602	32750	33450	33450	32600	596083	19602388550	00	0.00	N	5	-700
699	20220531	33450	33650	34100	33400	642785	21643032300	00	0.00	N	5	-50
700	20220530	33500	33050	33550	32800	516793	17241962250	00	0.00	N	2	1000
701	20220527	32500	32950	33250	32400	351828	11509801000	00	0.00	N	2	200
702	20220526	32300	33050	33700	32150	640005	21121363200	00	0.00	N	5	-200
703	20220525	32500	31800	32950	31350	787397	25530570700	00	0.00	N	2	850
704	20220524	31650	33000	33050	31350	924254	29604603950	00	0.00	N	5	-1550
705	20220523	33200	33450	33750	32650	528359	17488623450	00	0.00	N	5	-250
706	20220520	33450	33150	33650	32500	912346	30277855800	00	0.00	N	2	50
707	20220519	33400	32150	33900	32100	1613104	53287956550	00	0.00	N	2	350
708	20220518	33050	31300	33500	31100	3990353	130193803300	00	0.00	N	2	2100
709	20220517	30950	30450	31050	30250	674258	20771808900	00	0.00	N	2	600
710	20220516	30350	31550	31600	29900	1377966	42083629850	00	0.00	N	5	-900