KissMeData/028050/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	18740	19330	19570	18740	1658343	31568048870	00	0.00	N	5	-560
3	20250313	19300	18780	19650	18720	4118117	79472650005	00	0.00	N	2	750
4	20250312	18550	18350	18800	18020	1603864	29457695120	00	0.00	N	2	200
5	20250311	18350	17650	18380	17620	2156573	39180615625	00	0.00	N	2	280
6	20250310	18070	18440	18440	17960	1020065	18448007025	00	0.00	N	5	-370
7	20250307	18440	18460	18840	18260	1983036	36575238340	00	0.00	N	5	-280
8	20250306	18720	17890	18840	17580	3613044	66812998824	00	0.00	N	2	1020
9	20250305	17700	16800	17840	16800	2290404	40070778580	00	0.00	N	2	830
10	20250304	16870	16380	17240	16380	2381924	40374109950	00	0.00	N	2	490
11	20250228	16380	17580	17600	16380	18276555	302872969160	00	0.00	N	5	-1470
12	20250227	17850	18120	18390	17590	1984394	35549757630	00	0.00	N	5	-160
13	20250226	18010	17650	18230	17620	1619123	29158461800	00	0.00	N	2	330
14	20250225	17680	17770	18180	17670	1887794	33639615530	00	0.00	N	5	-240
15	20250224	17920	18270	18350	17660	1757135	31445325510	00	0.00	N	5	-550
16	20250221	18470	18560	18740	18420	503131	9314255137	00	0.00	N	5	-150
17	20250220	18620	18640	18700	18250	1090157	20156620410	00	0.00	N	5	-100
18	20250219	18720	18540	18870	18360	1112739	20746063980	00	0.00	N	2	210
19	20250218	18510	18780	19120	18480	1425265	26647485760	00	0.00	N	5	-220
20	20250217	18730	18560	19020	18440	1285447	24090458580	00	0.00	N	2	190
21	20250214	18540	19080	19250	18410	2113500	39507639450	00	0.00	N	5	-370
22	20250213	18910	18270	19190	18180	2616550	49275302200	00	0.00	N	2	700
23	20250212	18210	18750	18760	18210	1711955	31560102708	00	0.00	N	5	-580
24	20250211	18790	17890	18910	17890	3160308	58912635460	00	0.00	N	2	960
25	20250210	17830	17610	17940	17460	691292	12315672180	00	0.00	N	2	170
26	20250207	17660	17970	18080	17660	1139444	20337435720	00	0.00	N	5	-380
27	20250206	18040	17840	18160	17730	1452550	26146204613	00	0.00	N	2	310
28	20250205	17730	18080	18150	17730	1456226	26040154810	00	0.00	N	5	-340
29	20250204	18070	18440	18470	18060	1406457	25521614160	00	0.00	N	5	-260
30	20250203	18330	17750	18530	17490	1620062	29222595190	00	0.00	N	2	320
31	20250131	18010	18000	18250	17770	1234195	22177553990	00	0.00	N	2	170
32	20250124	17840	17640	18020	17610	1345457	23949006310	00	0.00	N	2	400
33	20250123	17440	18500	18580	17400	1839171	32770360080	00	0.00	N	5	-1080
34	20250122	18520	18720	18850	18430	1050916	19534171980	00	0.00	N	5	-290
35	20250121	18810	18310	18900	18310	1415032	26444432530	00	0.00	N	2	590
36	20250120	18220	18510	18530	18120	912367	16644769800	00	0.00	N	5	-380
37	20250117	18600	18170	19200	17800	5003875	93707921380	00	0.00	N	2	870
38	20250116	17730	17620	17780	17500	464619	8204202310	00	0.00	N	2	260
39	20250115	17470	17820	17990	17410	578387	10194494790	00	0.00	N	5	-200
40	20250114	17670	17520	17950	17380	560161	9894731500	00	0.00	N	2	150
41	20250113	17520	17920	17930	17440	690460	12160618610	00	0.00	N	5	-350
42	20250110	17870	17510	18130	17500	991721	17621431000	00	0.00	N	2	200
43	20250109	17670	17410	17670	17220	840655	14714109460	00	0.00	N	2	160
44	20250108	17510	17400	17790	17380	805879	14122717130	00	0.00	N	5	-60
45	20250107	17570	17190	17730	17150	787010	13812452330	00	0.00	N	2	390
46	20250106	17180	16950	17210	16850	488611	8347657330	00	0.00	N	2	280
47	20250103	16900	16740	17130	16740	563204	9544670630	00	0.00	N	2	100
48	20250102	16800	16520	16900	16510	400263	6719904490	00	0.00	N	2	250
49	20241230	16550	16500	16880	16420	363035	6047409390	00	0.00	N	2	50
50	20241227	16500	16500	16630	16360	443827	7312916720	02	0.00	N	5	-120
51	20241226	16620	17100	17120	16570	742683	12460768570	00	0.00	N	5	-470
52	20241224	17090	17090	17250	16970	492747	8406268510	00	0.00	N	2	50
53	20241223	17040	17080	17240	16950	541314	9245321520	00	0.00	N	2	50
54	20241220	16990	17070	17200	16860	630887	10711085150	00	0.00	N	5	-210
55	20241219	17200	17200	17340	16930	496742	8519177110	00	0.00	N	5	-310
56	20241218	17510	17520	17630	17220	562209	9782237660	00	0.00	N	2	80
57	20241217	17430	17680	17880	17430	576129	10122850600	00	0.00	N	5	-270
58	20241216	17700	17800	17800	17480	473094	8366721500	00	0.00	N	2	40
59	20241213	17660	17350	17840	17310	494361	8743270260	00	0.00	N	2	260
60	20241212	17400	17690	17700	17110	925673	16062928230	00	0.00	N	5	-90
61	20241211	17490	17090	17490	16960	480931	8260489730	00	0.00	N	2	450
62	20241210	17040	16470	17100	16330	595646	10091345920	00	0.00	N	2	730
63	20241209	16310	16950	16950	16300	730815	12076610310	00	0.00	N	5	-1010
64	20241206	17320	17510	17800	17000	550888	9570808800	00	0.00	N	5	-320
65	20241205	17640	17770	18040	17600	501873	8926203320	00	0.00	N	5	-130
66	20241204	17770	17800	18030	17410	785771	13952972160	00	0.00	N	5	-540
67	20241203	18310	18090	18400	18000	594096	10868169030	00	0.00	N	2	390
68	20241202	17920	18130	18440	17860	610395	11029140510	00	0.00	N	5	-30
69	20241129	17950	18330	18380	17600	699516	12500012360	00	0.00	N	5	-380
70	20241128	18330	18380	18570	18150	515524	9450133620	00	0.00	N	2	70
71	20241127	18260	18750	19080	18150	719841	13294222000	00	0.00	N	5	-410
72	20241126	18670	18600	18840	18240	802537	14862822200	00	0.00	N	5	-130
73	20241125	18800	18500	18930	18480	1369992	25762377020	00	0.00	N	2	540
74	20241122	18260	18330	18420	18170	572570	10457631880	00	0.00	N	3	0
75	20241121	18260	17860	18430	17740	920975	16824658100	00	0.00	N	2	400
76	20241120	17860	17700	17940	17640	456778	8146012870	00	0.00	N	2	160
77	20241119	17700	17610	17710	17330	650273	11405439390	00	0.00	N	5	-10
78	20241118	17710	16860	17960	16860	1403895	24685052060	00	0.00	N	2	860
79	20241115	16850	16620	17040	16610	933566	15738928040	00	0.00	N	2	320
80	20241114	16530	16990	17150	16530	1083408	18160482150	00	0.00	N	5	-460
81	20241113	16990	17370	17550	16960	905374	15521132950	00	0.00	N	5	-610
82	20241112	17600	17760	17940	17480	774947	13669260720	00	0.00	N	5	-260
83	20241111	17860	18310	18400	17780	608984	10972199640	00	0.00	N	5	-500
84	20241108	18360	18580	18670	18300	470853	8690281330	00	0.00	N	5	-110
85	20241107	18470	18740	18740	18220	938422	17329049178	00	0.00	N	5	-270
86	20241106	18740	18160	18820	18090	1443987	26684555836	00	0.00	N	2	650
87	20241105	18090	17840	18300	17660	689128	12405788110	00	0.00	N	2	90
88	20241104	18000	17790	18000	17670	675895	12091880830	00	0.00	N	2	200
89	20241101	17800	17700	17960	17550	860534	15299916560	00	0.00	N	5	-60
90	20241031	17860	18160	18190	17740	1427354	25513934090	00	0.00	N	5	-370
91	20241030	18230	18360	18430	18100	2101883	38321149805	00	0.00	N	5	-130
92	20241029	18360	18550	18850	18230	969624	17829456960	00	0.00	N	5	-520
93	20241028	18880	18490	18930	18290	768655	14284848900	00	0.00	N	2	460
94	20241025	18420	19750	19900	18180	2889389	53703972610	00	0.00	N	5	-1400
95	20241024	19820	20000	20300	19710	799095	15885406290	00	0.00	N	5	-280
96	20241023	20100	19800	20200	19700	505665	10090734070	00	0.00	N	2	250
97	20241022	19850	20000	20150	19650	1093651	21699818220	00	0.00	N	5	-250
98	20241021	20100	20650	20800	19990	1144889	23120551260	00	0.00	N	5	-550
99	20241018	20650	20450	20700	20300	572180	11734488320	00	0.00	N	2	100
100	20241017	20550	20550	21000	20400	949029	19528435700	00	0.00	N	5	-200
101	20241016	20750	21400	21450	20350	1766425	36667136600	00	0.00	N	5	-950
102	20241015	21700	21850	21900	21400	722017	15578190100	00	0.00	N	5	-50
103	20241014	21750	22050	22250	21600	628450	13697451900	00	0.00	N	5	-500
104	20241011	22250	22600	22750	22200	370989	8313139350	00	0.00	N	5	-100
105	20241010	22350	22600	22750	22150	609619	13670240050	00	0.00	N	5	-50
106	20241008	22400	22300	22900	22150	1122253	25371862100	00	0.00	N	3	0
107	20241007	22400	22200	22450	21850	868017	19314522700	00	0.00	N	2	250
108	20241004	22150	21850	22250	21650	595001	13087659350	00	0.00	N	2	500
109	20241002	21650	21600	22300	21100	1510313	32738142300	00	0.00	N	5	-350
110	20240930	22000	22500	22650	21800	1487328	32841640050	00	0.00	N	5	-350
111	20240927	22350	24300	24350	22350	3558915	81252508100	00	0.00	N	5	-2000
112	20240926	24350	24200	24350	23900	654598	15839424900	00	0.00	N	2	200
113	20240925	24150	24600	24800	23900	786092	19015728800	00	0.00	N	5	-250
114	20240924	24400	24400	24400	23900	267520	6470340400	00	0.00	N	2	300
115	20240923	24100	24100	24450	23850	322804	7782877450	00	0.00	N	2	250
116	20240920	23850	24550	24600	23800	711594	17121583000	00	0.00	N	5	-500
117	20240919	24350	24350	24650	24050	707660	17215499600	00	0.00	N	2	200
118	20240913	24150	24000	24300	23900	292255	7045484950	00	0.00	N	2	250
119	20240912	23900	23600	23900	23350	556114	13205038750	00	0.00	N	2	400
120	20240911	23500	23900	24050	23100	455654	10655769600	00	0.00	N	5	-550
121	20240910	24050	23650	24350	23600	455022	10954690150	00	0.00	N	2	550
122	20240909	23500	23350	23600	23200	457890	10704058300	00	0.00	N	5	-400
123	20240906	23900	24000	24200	23750	407996	9750746950	00	0.00	N	5	-100
124	20240905	24000	25000	25100	23800	830806	20088010700	00	0.00	N	5	-900
125	20240904	24900	25200	25600	24750	618934	15473176300	00	0.00	N	5	-950
126	20240903	25850	25050	26100	25000	516274	13245116400	00	0.00	N	2	850
127	20240902	25000	25300	25500	24900	444857	11162848350	00	0.00	N	5	-350
128	20240830	25350	25750	25750	25300	542014	13776147800	00	0.00	N	5	-200
129	20240829	25550	26100	26150	25500	440164	11304355100	00	0.00	N	5	-650
130	20240828	26200	26300	26450	25950	236068	6168361750	00	0.00	N	5	-250
131	20240827	26450	26300	26550	25850	535047	14005584450	00	0.00	N	2	150
132	20240826	26300	26600	26600	26000	405286	10642419050	00	0.00	N	5	-150
133	20240823	26450	26600	26650	26200	349179	9227743550	00	0.00	N	5	-250
134	20240822	26700	27350	27350	26400	600952	16060472600	00	0.00	N	5	-500
135	20240821	27200	27400	27900	27050	626884	17229989250	00	0.00	N	5	-200
136	20240820	27400	26850	27800	26850	1049200	28820451500	00	0.00	N	2	800
137	20240819	26600	26300	26900	26250	550062	14646083400	00	0.00	N	2	350
138	20240816	26250	26550	26550	26000	566837	14897082800	00	0.00	N	2	50
139	20240814	26200	26700	26900	25400	778875	20255596750	00	0.00	N	5	-200
140	20240813	26400	27000	27350	26300	608239	16176037950	00	0.00	N	5	-900
141	20240812	27300	27150	27400	26700	440732	11934936800	00	0.00	N	2	300
142	20240809	27000	27600	27950	26850	937439	25641858500	00	0.00	N	5	-100
143	20240808	27100	25950	27700	25900	1695597	46012377650	00	0.00	N	2	750
144	20240807	26350	25850	26600	25000	1089597	28525766900	00	0.00	N	2	450
145	20240806	25900	25900	26500	25250	1601490	41518042950	00	0.00	N	2	1300
146	20240805	24600	27000	27050	23450	2664997	67264854200	00	0.00	N	5	-3000
147	20240802	27600	27750	28250	27200	1339851	37017181850	00	0.00	N	5	-800
148	20240801	28400	28350	29300	28250	1130300	32484191200	00	0.00	N	5	-150
149	20240731	28550	28650	28850	28200	1014647	28894624900	00	0.00	N	2	250
150	20240730	28300	28550	29300	27750	1879667	53347609600	00	0.00	N	5	-200
151	20240729	28500	28000	28900	27800	2012694	57396259350	00	0.00	N	2	600
152	20240726	27900	26050	28550	26000	6403200	177459783004	00	0.00	N	2	2200
153	20240725	25700	24700	26200	24400	1753958	44657396850	00	0.00	N	2	650
154	20240724	25050	25000	25350	24900	514436	12907610500	00	0.00	N	5	-50
155	20240723	25100	25050	25750	25000	688249	17401269650	00	0.00	N	5	-100
156	20240722	25200	24850	25850	24850	930055	23532973900	00	0.00	N	2	200
157	20240719	25000	25150	25200	24600	706086	17551801850	00	0.00	N	5	-450
158	20240718	25450	25350	25700	25000	1343809	34112261000	00	0.00	N	2	50
159	20240717	25400	23700	25600	23650	3668561	91546474900	00	0.00	N	2	1850
160	20240716	23550	23800	23850	23250	901415	21196382850	00	0.00	N	5	-100
161	20240715	23650	23600	23850	23500	636835	15104478550	00	0.00	N	2	200
162	20240712	23450	23350	23600	23200	560138	13103303600	00	0.00	N	2	200
163	20240711	23250	23500	23550	23000	713356	16568636000	00	0.00	N	5	-100
164	20240710	23350	23800	23850	23250	759014	17815823175	00	0.00	N	5	-650
165	20240709	24000	24000	24250	23750	492726	11808921650	00	0.00	N	2	200
166	20240708	23800	23650	23950	23600	312017	7419733550	00	0.00	N	2	50
167	20240705	23750	23850	24050	23700	441924	10543964750	00	0.00	N	3	0
168	20240704	23750	23400	23950	23250	453914	10755442950	00	0.00	N	2	250
169	20240703	23500	23800	23950	23400	336986	7948359600	00	0.00	N	5	-300
170	20240702	23800	23800	24000	23500	577074	13715559050	00	0.00	N	5	-250
171	20240701	24050	24350	24350	23800	674338	16263452500	00	0.00	N	5	-100
172	20240628	24150	23400	24200	23200	2085285	49807122750	00	0.00	N	2	1100
173	20240627	23050	22650	23100	22400	984859	22514737650	00	0.00	N	2	450
174	20240626	22600	22750	22750	22200	845484	19010804300	00	0.00	N	5	-200
175	20240625	22800	22500	22900	22400	828126	18816655450	00	0.00	N	2	500
176	20240624	22300	22250	22550	21900	597475	13313083150	00	0.00	N	2	50
177	20240621	22250	22300	22350	22050	453805	10066169150	00	0.00	N	5	-100
178	20240620	22350	22300	22650	22100	595683	13369742250	00	0.00	N	2	100
179	20240619	22250	21950	22600	21800	1108758	24698203250	00	0.00	N	2	300
180	20240618	21950	22200	22300	21600	1674457	36603297850	00	0.00	N	5	-250
181	20240617	22200	22950	23050	22000	1312295	29301207850	00	0.00	N	5	-750
182	20240614	22950	22750	23050	22600	584938	13401057350	00	0.00	N	2	300
183	20240613	22650	23200	23400	22650	1028759	23551163850	00	0.00	N	5	-350
184	20240612	23000	22350	23000	22350	583678	13282359800	00	0.00	N	2	700
185	20240611	22300	23050	23100	22300	1256825	28323317050	00	0.00	N	5	-600
186	20240610	22900	22800	23150	22450	822334	18706367100	00	0.00	N	5	-200
187	20240607	23100	23250	23500	23000	837170	19401670200	00	0.00	N	5	-150
188	20240605	23250	23650	23700	23200	854700	19958087150	00	0.00	N	5	-400
189	20240604	23650	23800	23900	23500	648782	15345713950	00	0.00	N	5	-300
190	20240603	23950	23500	24450	23200	1470501	35048580300	00	0.00	N	2	550
191	20240531	23400	24000	24150	23400	1554866	36751443900	00	0.00	N	5	-350
192	20240530	23750	23600	24050	23600	518972	12372287550	00	0.00	N	5	-50
193	20240529	23800	23900	24100	23650	749227	17855329400	00	0.00	N	5	-200
194	20240528	24000	24150	24350	23800	545825	13146959800	00	0.00	N	5	-300
195	20240527	24300	23950	24350	23850	639121	15416695500	00	0.00	N	2	550
196	20240524	23750	24000	24000	23700	456009	10861776800	00	0.00	N	5	-500
197	20240523	24250	23650	24350	23600	576447	13917957250	00	0.00	N	2	500
198	20240522	23750	24150	24150	23650	756321	17990463025	00	0.00	N	5	-300
199	20240521	24050	23950	24150	23800	709711	17031067050	00	0.00	N	5	-100
200	20240520	24150	24650	24700	24050	687543	16687718250	00	0.00	N	5	-300
201	20240517	24450	24800	24900	24350	834660	20506839425	00	0.00	N	5	-450
202	20240516	24900	25400	25500	24750	1086399	27113929350	00	0.00	N	5	-300
203	20240514	25200	25650	25750	25100	670372	16978613300	00	0.00	N	5	-300
204	20240513	25500	25600	25700	25200	486010	12388774700	00	0.00	N	3	0
205	20240510	25500	25800	26000	25500	539538	13860296700	00	0.00	N	5	-50
206	20240509	25550	25900	26000	25550	664926	17083292950	00	0.00	N	5	-350
207	20240508	25900	25900	25900	25550	725506	18675798000	00	0.00	N	3	0
208	20240507	25900	26150	26200	25600	825205	21348318200	00	0.00	N	2	100
209	20240503	25800	26050	26150	25700	503560	13035323250	00	0.00	N	5	-100
210	20240502	25900	26050	26400	25650	711078	18470327950	00	0.00	N	5	-550
211	20240430	26450	26450	27000	26350	972266	25906033900	00	0.00	N	5	-100
212	20240429	26550	26700	26750	26250	655421	17391933450	00	0.00	N	5	-50
213	20240426	26600	26200	26800	26000	1151702	30578447400	00	0.00	N	2	750
214	20240425	25850	25850	26550	25600	664846	17350826000	00	0.00	N	5	-350
215	20240424	26200	26400	26600	26000	557894	14639223300	00	0.00	N	3	0
216	20240423	26200	26150	26950	26000	1411221	37261865150	00	0.00	N	5	-100
217	20240422	26300	25050	26350	24800	1415444	36614118250	00	0.00	N	2	1550
218	20240419	24750	25450	25500	23950	1715848	42172648150	00	0.00	N	5	-950
219	20240418	25700	25200	25900	24750	1134432	28813833200	00	0.00	N	2	900
220	20240417	24800	26300	26400	24800	1273477	32321724750	00	0.00	N	5	-1350
221	20240416	26150	25800	26500	25650	1527395	40068217350	00	0.00	N	2	350
222	20240415	25800	24700	26150	24550	1038753	26606516500	00	0.00	N	2	850
223	20240412	24950	25000	25350	24800	524565	13140723250	00	0.00	N	5	-50
224	20240411	25000	24800	25400	24600	919367	22990443050	00	0.00	N	5	-400
225	20240409	25400	26200	26400	25350	759844	19562524550	00	0.00	N	5	-700
226	20240408	26100	26500	26500	25600	746682	19466971950	00	0.00	N	3	0
227	20240405	26100	25650	26700	25200	1171981	30508901350	00	0.00	N	2	50
228	20240404	26050	25800	26900	25650	2823297	74093744200	00	0.00	N	2	750
229	20240403	25300	25000	26750	25000	5117106	132179182025	00	0.00	N	2	650
230	20240402	24650	24950	25200	24600	1943137	48185292000	00	0.00	N	5	-550
231	20240401	25200	25500	25500	25000	683880	17216643300	00	0.00	N	2	200
232	20240329	25000	25200	25350	24900	798342	20046270325	00	0.00	N	5	-200
233	20240328	25200	24800	25300	24550	1131611	28397633850	00	0.00	N	2	300
234	20240327	24900	24300	24950	24150	854939	21059226862	00	0.00	N	2	600
235	20240326	24300	24350	24500	24200	1041605	25339058700	00	0.00	N	2	100
236	20240325	24200	24550	24600	23950	1547428	37467176867	00	0.00	N	5	-450
237	20240322	24650	25500	25650	24500	1424470	35339192000	00	0.00	N	5	-850
238	20240321	25500	25250	25600	25200	713022	18078393750	00	0.00	N	2	300
239	20240320	25200	25350	25800	25150	611147	15513145650	00	0.00	N	2	50
240	20240319	25150	25500	25850	25150	981165	24921283300	00	0.00	N	5	-600
241	20240318	25750	25900	26250	25200	1068627	27478608575	00	0.00	N	2	50
242	20240315	25700	26450	28150	25700	3456770	91799630200	00	0.00	N	5	-450
243	20240314	26150	26000	26650	25950	1416357	37235396050	00	0.00	N	2	450
244	20240313	25700	27000	27350	25600	1547550	40499278200	00	0.00	N	5	-1150
245	20240312	26850	26950	27050	26450	1173569	31318815136	00	0.00	N	2	100
246	20240311	26750	26700	27550	26500	2248766	60856576425	00	0.00	N	2	300
247	20240308	26450	25850	26600	25700	1464464	38288813850	00	0.00	N	2	650
248	20240307	25800	26350	26450	25650	1206967	31307790000	00	0.00	N	5	-550
249	20240306	26350	25500	26500	25400	1782268	46712676950	00	0.00	N	2	800
250	20240305	25550	24750	26300	24700	1777903	45708162450	00	0.00	N	2	600
251	20240304	24950	25000	25600	24900	1160747	29288772950	00	0.00	N	2	350
252	20240229	24600	25650	25850	24550	2060354	51281062350	00	0.00	N	5	-1400
253	20240228	26000	24100	26350	23900	2623894	66327231400	00	0.00	N	2	2050
254	20240227	23950	23800	24400	23700	922978	22240078881	00	0.00	N	2	300
255	20240226	23650	24000	24000	23350	1141401	26921259315	00	0.00	N	5	-150
256	20240223	23800	24200	24300	23750	705220	16932365350	00	0.00	N	5	-250
257	20240222	24050	23900	24200	23750	809997	19445624750	00	0.00	N	2	250
258	20240221	23800	23900	24000	23400	512016	12158352600	00	0.00	N	2	100
259	20240220	23700	24250	24300	23650	648519	15491966550	00	0.00	N	5	-550
260	20240219	24250	24500	24600	24050	596184	14477956350	00	0.00	N	5	-200
261	20240216	24450	24150	24500	23950	1304012	31584945536	00	0.00	N	2	550
262	20240215	23900	23950	24250	23750	790926	18964218308	00	0.00	N	2	350
263	20240214	23550	23450	23750	23350	901088	21170877675	00	0.00	N	5	-100
264	20240213	23650	23750	23900	23450	801281	18902175750	00	0.00	N	2	100
265	20240208	23550	23550	23750	23400	750634	17733572600	00	0.00	N	2	150
266	20240207	23400	23250	23600	23100	801911	18772001250	00	0.00	N	2	450
267	20240206	22950	23100	23600	22850	670873	15464554350	00	0.00	N	5	-300
268	20240205	23250	23050	23400	22700	724679	16760141600	00	0.00	N	2	200
269	20240202	23050	23300	23400	22900	1497949	34660115348	00	0.00	N	5	-200
270	20240201	23250	22350	23300	22350	1922702	44020317750	00	0.00	N	2	950
271	20240131	22300	24500	24600	22250	3158972	71745804000	00	0.00	N	5	-1750
272	20240130	24050	24600	24700	24050	605505	14722138000	00	0.00	N	5	-350
273	20240129	24400	24200	24550	24150	582033	14213138000	00	0.00	N	2	150
274	20240126	24250	24250	24500	24200	397484	9676281300	00	0.00	N	5	-200
275	20240125	24450	24200	24550	23850	354891	8618458000	00	0.00	N	2	200
276	20240124	24250	24350	24600	24100	510595	12420655350	00	0.00	N	2	150
277	20240123	24100	23300	24150	23300	494088	11830064700	00	0.00	N	2	700
278	20240122	23400	24250	24250	23400	703163	16583348925	00	0.00	N	5	-650
279	20240119	24050	24050	24600	23800	584400	14096840100	00	0.00	N	2	250
280	20240118	23800	23600	24150	23600	626198	14921868850	00	0.00	N	5	-50
281	20240117	23850	24400	24750	23650	965573	23179191150	00	0.00	N	5	-550
282	20240116	24400	24650	24900	24400	469017	11506012800	00	0.00	N	5	-300
283	20240115	24700	24950	25050	24600	599247	14830939100	00	0.00	N	5	-350
284	20240112	25050	25050	25250	24800	481719	12029755700	00	0.00	N	2	50
285	20240111	25000	25400	25500	25000	595330	14971272900	00	0.00	N	5	-350
286	20240110	25350	25150	25700	25150	486104	12390239500	00	0.00	N	2	50
287	20240109	25300	25150	25500	25000	822537	20780909500	00	0.00	N	2	500
288	20240108	24800	24450	25100	24300	916685	22724633450	00	0.00	N	2	450
289	20240105	24350	24900	25250	24300	2036989	50121251600	00	0.00	N	5	-700
290	20240104	25050	25100	25500	24900	1273431	32107913050	00	0.00	N	5	-250
291	20240103	25300	26300	26500	24850	2791964	70662635250	00	0.00	N	5	-1500
292	20240102	26800	28800	28950	26750	1487496	40612308300	00	0.00	N	5	-2200
293	20231228	29000	28200	29000	28000	544410	15649421250	00	0.00	N	2	1000
294	20231227	28000	27700	28350	27500	314368	8733124650	02	0.00	N	2	50
295	20231226	27950	28600	28750	27850	553948	15602638438	00	0.00	N	5	-400
296	20231222	28350	27900	28750	27850	787827	22428585200	00	0.00	N	2	750
297	20231221	27600	27600	27900	27350	441640	12160668350	00	0.00	N	5	-400
298	20231220	28000	27400	28250	27350	717824	20062882300	00	0.00	N	2	800
299	20231219	27200	26100	27350	26100	580338	15632808000	00	0.00	N	2	950
300	20231218	26250	26700	26750	26250	629535	16663565700	00	0.00	N	5	-450
301	20231215	26700	25950	27000	25750	1295240	34370624950	00	0.00	N	2	950
302	20231214	25750	25500	25800	25300	1126922	28926663950	00	0.00	N	2	650
303	20231213	25100	25550	25600	25100	487304	12358718500	00	0.00	N	5	-450
304	20231212	25550	25450	25600	25200	559011	14219448535	00	0.00	N	2	300
305	20231211	25250	25300	25450	25000	737904	18593062137	00	0.00	N	5	-50
306	20231208	25300	25300	25350	24900	375761	9461992000	00	0.00	N	2	200
307	20231207	25100	25200	25600	24650	662121	16510967414	00	0.00	N	5	-300
308	20231206	25400	25550	25750	25250	521251	13269131600	00	0.00	N	2	100
309	20231205	25300	25000	25350	25000	640892	16141058450	00	0.00	N	2	50
310	20231204	25250	24950	25250	24700	497582	12471887573	00	0.00	N	2	500
311	20231201	24750	25200	25200	24750	412881	10273255900	00	0.00	N	5	-500
312	20231130	25250	24950	25250	24850	1439429	36147999275	00	0.00	N	2	250
313	20231129	25000	26050	26150	24950	1064579	26844204782	00	0.00	N	5	-1050
314	20231128	26050	26000	26100	25700	595993	15472693800	00	0.00	N	2	150
315	20231127	25900	25850	26000	25700	340370	8795533750	00	0.00	N	2	150
316	20231124	25750	26050	26250	25700	365798	9470572550	00	0.00	N	5	-300
317	20231123	26050	26200	26300	25750	400590	10408621594	00	0.00	N	5	-100
318	20231122	26150	25500	26400	25400	470153	12223128650	00	0.00	N	2	350
319	20231121	25800	26200	26200	25750	667200	17283493505	00	0.00	N	5	-100
320	20231120	25900	25250	26000	25150	473457	12212123300	00	0.00	N	2	650
321	20231117	25250	25300	25450	25150	329413	8324547750	00	0.00	N	5	-250
322	20231116	25500	25500	25650	25000	798278	20265379650	00	0.00	N	5	-400
323	20231115	25900	26000	26450	25700	886206	23011492350	00	0.00	N	2	450
324	20231114	25450	24900	25450	24750	775120	19526490900	00	0.00	N	2	1000
325	20231113	24450	24950	25100	24300	575364	14112375671	00	0.00	N	5	-200
326	20231110	24650	24400	25200	24050	548107	13455165049	00	0.00	N	2	50
327	20231109	24600	24800	25150	24450	649365	16014794700	00	0.00	N	5	-250
328	20231108	24850	25650	25900	24850	645811	16283001470	00	0.00	N	5	-600
329	20231107	25450	25850	26100	24950	1000836	25446693561	00	0.00	N	5	-750
330	20231106	26200	25100	26250	24800	1075108	27579446500	00	0.00	N	2	1800
331	20231103	24400	25000	25050	24150	870524	21295414650	00	0.00	N	5	-350
332	20231102	24750	24650	25300	24600	901902	22461001000	00	0.00	N	2	400
333	20231101	24350	23800	24450	23600	980223	23663760000	00	0.00	N	2	600
334	20231031	23750	23300	24150	22900	2021798	47784422050	00	0.00	N	2	450
335	20231030	23300	26000	26300	23200	3182154	76410365850	00	0.00	N	5	-3250
336	20231027	26550	26950	27000	26350	637323	16994512750	00	0.00	N	5	-300
337	20231026	26850	27750	28150	26650	708608	19219148350	00	0.00	N	5	-1000
338	20231025	27850	28050	28150	27600	323360	9014558050	00	0.00	N	3	0
339	20231024	27850	27750	28100	27350	462378	12819140670	00	0.00	N	2	350
340	20231023	27500	27750	28100	27350	383646	10570766300	00	0.00	N	5	-250
341	20231020	27750	27750	28150	27450	472653	13115894100	00	0.00	N	5	-200
342	20231019	27950	28750	28850	27750	721635	20288168900	00	0.00	N	5	-1200
343	20231018	29150	29050	29600	29050	516432	15108163000	00	0.00	N	2	200
344	20231017	28950	29050	29550	28900	404311	11784240774	00	0.00	N	2	200
345	20231016	28750	28550	29300	28400	491980	14099737100	00	0.00	N	5	-150
346	20231013	28900	29350	29400	28800	457688	13280711195	00	0.00	N	5	-600
347	20231012	29500	28900	29650	28850	733470	21544524850	00	0.00	N	2	950
348	20231011	28550	28500	28800	28200	838662	23900423600	00	0.00	N	2	250
349	20231010	28300	29400	29600	28150	775825	22282130300	00	0.00	N	5	-650
350	20231006	28950	28650	29400	28650	402034	11665326350	00	0.00	N	2	150
351	20231005	28800	29550	29750	28750	498789	14543386975	00	0.00	N	5	-500
352	20231004	29300	30500	30750	29250	837329	24919180050	00	0.00	N	5	-950
353	20230927	30250	29300	30750	29300	704422	21308456600	00	0.00	N	2	700
354	20230926	29550	29850	30050	29150	585508	17269721950	00	0.00	N	5	-450
355	20230925	30000	30450	30650	29900	636981	19172736950	00	0.00	N	5	-550
356	20230922	30550	31400	31650	30300	802293	24578539250	00	0.00	N	5	-1400
357	20230921	31950	31900	32250	31650	391884	12512013300	00	0.00	N	5	-100
358	20230920	32050	32400	32600	32050	438493	14139319750	00	0.00	N	5	-400
359	20230919	32450	32500	33050	32350	496773	16219969600	00	0.00	N	2	150
360	20230918	32300	32050	32600	31850	500764	16160854800	00	0.00	N	5	-150
361	20230915	32450	31800	32800	31800	1056514	34298285800	00	0.00	N	2	650
362	20230914	31800	31600	31950	31150	947332	29960837800	00	0.00	N	2	300
363	20230913	31500	31850	32000	31450	802280	25358666300	00	0.00	N	5	-550
364	20230912	32050	33000	33150	32000	522521	16920109100	00	0.00	N	5	-800
365	20230911	32850	33200	33200	32600	474672	15619427950	00	0.00	N	5	-200
366	20230908	33050	32850	33200	32700	391324	12877357700	00	0.00	N	2	300
367	20230907	32750	32650	33000	32450	660879	21554475400	00	0.00	N	5	-250
368	20230906	33000	32850	33450	32650	400967	13253978150	00	0.00	N	3	0
369	20230905	33000	33200	33300	32550	502619	16562837342	00	0.00	N	5	-450
370	20230904	33450	33150	33550	33000	475327	15808858200	00	0.00	N	2	200
371	20230901	33250	34000	34650	33150	931718	31230933300	00	0.00	N	5	-750
372	20230831	34000	35150	35250	33650	2492008	84921250850	00	0.00	N	5	-1350
373	20230830	35350	35250	35950	35150	600044	21283027300	00	0.00	N	2	400
374	20230829	34950	35000	35300	34550	587862	20563375350	00	0.00	N	2	300
375	20230828	34650	33700	35100	33600	800342	27644422300	00	0.00	N	2	1500
376	20230825	33150	35600	35650	33000	1402009	47610411800	00	0.00	N	5	-2850
377	20230824	36000	35800	36350	35700	577921	20775327400	00	0.00	N	2	150
378	20230823	35850	35350	36450	35150	1069051	38280725118	00	0.00	N	2	300
379	20230822	35550	34900	35700	34650	691632	24449893800	00	0.00	N	2	550
380	20230821	35000	35400	35750	34750	604384	21205349600	00	0.00	N	5	-500
381	20230818	35500	36000	36350	35150	752750	26792105719	00	0.00	N	5	-900
382	20230817	36400	35950	36650	35500	725530	26289378150	00	0.00	N	2	50
383	20230816	36350	36950	37300	36100	774682	28314659000	00	0.00	N	5	-950
384	20230814	37300	37000	37650	36750	668627	24880870250	00	0.00	N	2	100
385	20230811	37200	37500	37600	36400	899064	33236199400	00	0.00	N	3	0
386	20230810	37200	35750	37500	35500	1240823	45975076200	00	0.00	N	2	1300
387	20230809	35900	36300	36350	35450	553158	19814301900	00	0.00	N	5	-350
388	20230808	36250	36050	36550	35500	618607	22260655850	00	0.00	N	2	600
389	20230807	35650	35400	36150	35300	519723	18552683600	00	0.00	N	5	-150
390	20230804	35800	36700	36750	35500	940064	33687084550	00	0.00	N	5	-600
391	20230803	36400	36850	37250	35550	979179	35489043250	00	0.00	N	5	-500
392	20230802	36900	36500	37800	36450	1195811	44357353700	00	0.00	N	2	100
393	20230801	36800	36900	37100	36150	842774	30906170725	00	0.00	N	5	-200
394	20230731	37000	35950	37250	35800	1970462	72640366900	00	0.00	N	2	1250
395	20230728	35750	32700	35850	32550	2250836	78021982150	00	0.00	N	2	1950
396	20230727	33800	32600	34500	31550	2860673	95394353500	00	0.00	N	2	1200
397	20230726	32600	33300	33500	32350	1165814	38130829500	00	0.00	N	5	-700
398	20230725	33300	33200	33650	32400	1044444	34637185850	00	0.00	N	2	100
399	20230724	33200	33500	33500	32200	1094438	36037878300	00	0.00	N	5	-250
400	20230721	33450	32450	33800	32100	2188527	72581975450	00	0.00	N	2	1150
401	20230720	32300	32250	32600	32000	583097	18802491350	00	0.00	N	5	-150
402	20230719	32450	32400	32950	32100	643391	20882445200	00	0.00	N	5	-50
403	20230718	32500	32550	32750	31900	1176094	37976955375	00	0.00	N	5	-150
404	20230717	32650	32700	33050	32450	1593888	52059312350	00	0.00	N	2	250
405	20230714	32400	32100	32850	31900	1560120	50545368167	00	0.00	N	2	550
406	20230713	31850	31800	31950	31200	1824933	57666431350	00	0.00	N	5	-200
407	20230712	32050	30300	33900	30250	5526702	179958979800	00	0.00	N	2	1900
408	20230711	30150	30050	30200	29650	681635	20472166200	00	0.00	N	2	300
409	20230710	29850	28800	30350	28800	1571729	47061426450	00	0.00	N	2	1150
410	20230707	28700	28850	29100	28600	758922	21817365500	00	0.00	N	5	-400
411	20230706	29100	29050	29100	28600	827364	23967279300	00	0.00	N	5	-100
412	20230705	29200	29300	29550	28900	546406	15950555350	00	0.00	N	5	-200
413	20230704	29400	29350	29750	29200	643840	18951145650	00	0.00	N	5	-100
414	20230703	29500	28550	29850	28450	1310882	38563787000	00	0.00	N	2	1200
415	20230630	28300	28100	28500	27650	522834	14742503650	00	0.00	N	2	200
416	20230629	28100	28150	28550	28000	374915	10586386100	00	0.00	N	5	-150
417	20230628	28250	28450	28850	28150	457839	13024068100	00	0.00	N	5	-100
418	20230627	28350	28450	28600	28050	436880	12361753450	00	0.00	N	5	-150
419	20230626	28500	28150	29000	27950	711994	20367071650	00	0.00	N	2	500
420	20230623	28000	29100	29100	28000	893254	25399423450	00	0.00	N	5	-1100
421	20230622	29100	28150	29300	28100	1373248	39675118950	00	0.00	N	2	1050
422	20230621	28050	27700	28200	27550	575951	16106954700	00	0.00	N	2	450
423	20230620	27600	27900	28150	27400	644422	17806459500	00	0.00	N	5	-400
424	20230619	28000	27700	28300	27650	588327	16496846550	00	0.00	N	2	450
425	20230616	27550	27400	27850	27350	777253	21417660500	00	0.00	N	2	250
426	20230615	27300	27500	27600	27050	930059	25367971900	00	0.00	N	5	-350
427	20230614	27650	28100	28300	27600	868690	24164193644	00	0.00	N	5	-500
428	20230613	28150	28400	28450	27900	683523	19266677950	00	0.00	N	5	-150
429	20230612	28300	28850	28850	28250	395621	11253721050	00	0.00	N	5	-350
430	20230609	28650	28850	29000	28600	364335	10459279200	00	0.00	N	2	50
431	20230608	28600	29100	29100	28500	619216	17724747500	00	0.00	N	5	-350
432	20230607	28950	29450	29500	28850	633080	18422652100	00	0.00	N	5	-400
433	20230605	29350	28900	29450	28800	681689	19918271350	00	0.00	N	2	950
434	20230602	28400	28450	28500	27950	862080	24339039726	00	0.00	N	2	150
435	20230601	28250	28350	28800	28050	785210	22205065664	00	0.00	N	5	-50
436	20230531	28300	28750	29100	28250	1591515	45345255574	00	0.00	N	5	-400
437	20230530	28700	29300	29300	28550	729982	20997298600	00	0.00	N	5	-350
438	20230526	29050	29650	29950	28950	1039493	30295112634	00	0.00	N	5	-600
439	20230525	29650	30100	30350	29550	707698	21045186998	00	0.00	N	5	-600
440	20230524	30250	29900	30450	29850	543093	16388441192	00	0.00	N	2	50
441	20230523	30200	30600	30750	30000	875394	26583683400	00	0.00	N	5	-200
442	20230522	30400	30200	30900	30150	1015515	30930028150	00	0.00	N	2	250
443	20230519	30150	29250	30800	29100	1883739	56765657532	00	0.00	N	2	1250
444	20230518	28900	29150	29300	28750	612461	17712845864	00	0.00	N	5	-100
445	20230517	29000	29050	29200	28800	524010	15184576400	00	0.00	N	5	-200
446	20230516	29200	29250	29550	29150	512916	15029869874	00	0.00	N	5	-50
447	20230515	29250	29200	29400	28900	466160	13596550600	00	0.00	N	5	-150
448	20230512	29400	29250	29450	29050	662790	19393358600	00	0.00	N	2	200
449	20230511	29200	29200	29650	29150	514863	15097438000	00	0.00	N	3	0
450	20230510	29200	29900	29950	29150	522146	15407858400	00	0.00	N	5	-650
451	20230509	29850	29250	29850	28850	734049	21603296800	00	0.00	N	2	600
452	20230508	29250	28550	29500	28550	755861	22064339850	00	0.00	N	2	750
453	20230504	28500	28500	28850	28300	625619	17846763750	00	0.00	N	5	-150
454	20230503	28650	29050	29250	28350	615141	17664631450	00	0.00	N	5	-500
455	20230502	29150	28900	29350	28800	441828	12864453250	00	0.00	N	2	50
456	20230428	29100	29800	29900	28400	1224844	35544431900	00	0.00	N	5	-800
457	20230427	29900	29300	30250	28750	1243765	36813132850	00	0.00	N	2	650
458	20230426	29250	29500	30050	28850	821226	24206698350	00	0.00	N	5	-550
459	20230425	29800	29900	30050	29600	547343	16287763250	00	0.00	N	5	-50
460	20230424	29850	29600	30300	29300	696328	20763941700	00	0.00	N	2	50
461	20230421	29800	29750	29850	29300	596123	17674237100	00	0.00	N	5	-100
462	20230420	29900	30050	30300	29650	550291	16477614200	00	0.00	N	5	-200
463	20230419	30100	29700	30400	29600	701024	21120786850	00	0.00	N	2	400
464	20230418	29700	30550	30600	29500	1118909	33374663850	00	0.00	N	5	-1050
465	20230417	30750	30600	30850	30100	729561	22281125700	00	0.00	N	2	400
466	20230414	30350	30550	30800	30250	1245060	37978014800	00	0.00	N	2	400
467	20230413	29950	30000	30250	29450	1022634	30546419250	00	0.00	N	2	150
468	20230412	29800	29650	29900	29300	898592	26672195200	00	0.00	N	2	150
469	20230411	29650	29250	30000	29250	922368	27337534800	00	0.00	N	2	350
470	20230410	29300	29700	29750	28850	1049311	30667992450	00	0.00	N	5	-400
471	20230407	29700	30050	30050	29250	1145315	33998451250	00	0.00	N	5	-250
472	20230406	29950	31200	31300	29900	1763930	53513960700	00	0.00	N	5	-1650
473	20230405	31600	31650	32400	31100	1321007	41867707200	00	0.00	N	2	150
474	20230404	31450	31200	31550	30750	795136	24820580500	00	0.00	N	2	350
475	20230403	31100	31900	32150	30900	1464002	45970878300	00	0.00	N	5	-600
476	20230331	31700	30550	32200	30500	2785796	88147029450	00	0.00	N	2	1350
477	20230330	30350	30150	30700	29850	1201433	36344856800	00	0.00	N	2	350
478	20230329	30000	29900	30200	29600	896073	26768331300	00	0.00	N	2	100
479	20230328	29900	29200	30100	29200	1273091	37873563450	00	0.00	N	2	750
480	20230327	29150	29300	29600	28650	584135	16976187800	00	0.00	N	5	-100
481	20230324	29250	29100	29550	28900	675831	19774423450	00	0.00	N	2	50
482	20230323	29200	29350	29550	28850	1166242	33927988850	00	0.00	N	5	-250
483	20230322	29450	30250	30300	29350	1378011	40865391900	00	0.00	N	5	-500
484	20230321	29950	30400	30400	29350	1285532	38313785700	00	0.00	N	5	-300
485	20230320	30250	29950	30950	29950	1616822	49179034850	00	0.00	N	2	350
486	20230317	29900	29900	30400	29250	1665505	49768298650	00	0.00	N	2	400
487	20230316	29500	29750	30200	29050	1993922	58877315150	00	0.00	N	5	-700
488	20230315	30200	29450	30500	29350	2583084	77584970905	00	0.00	N	2	1300
489	20230314	28900	29550	29850	28400	2159395	62460861800	00	0.00	N	5	-550
490	20230313	29450	28500	29550	28100	1924833	55683541775	00	0.00	N	2	700
491	20230310	28750	28650	29750	28400	2430495	70622262400	00	0.00	N	2	100
492	20230309	28650	27450	29450	27300	3992979	114265229650	00	0.00	N	2	1550
493	20230308	27100	26700	27350	26600	834093	22526227950	00	0.00	N	3	0
494	20230307	27100	27050	27800	26950	947116	25918947300	00	0.00	N	2	150
495	20230306	26950	27300	27550	26850	725302	19624723600	00	0.00	N	5	-100
496	20230303	27050	27150	27250	26800	696231	18811992350	00	0.00	N	3	0
497	20230302	27050	26200	27250	26150	979371	26444607450	00	0.00	N	2	800
498	20230228	26250	27200	27400	26000	1644251	43700472342	00	0.00	N	5	-950
499	20230227	27200	26700	27200	26400	832580	22340114100	00	0.00	N	2	400
500	20230224	26800	26950	27200	26600	547291	14686300050	00	0.00	N	5	-100
501	20230223	26900	27350	27400	26550	985896	26512592900	00	0.00	N	5	-350
502	20230222	27250	27250	27750	27150	915015	25028126300	00	0.00	N	5	-550
503	20230221	27800	27850	28300	27650	880333	24523023050	00	0.00	N	2	50
504	20230220	27750	28250	28250	27250	1116925	30834011450	00	0.00	N	5	-400
505	20230217	28150	27200	28750	27200	1922717	54207763050	00	0.00	N	2	550
506	20230216	27600	26900	27900	26900	1303088	35894697850	00	0.00	N	2	850
507	20230215	26750	27250	27450	26650	1096194	29423921050	00	0.00	N	5	-450
508	20230214	27200	27250	27250	26900	1058553	28689092250	00	0.00	N	2	100
509	20230213	27100	26550	27150	26300	1825613	49153515150	00	0.00	N	2	750
510	20230210	26350	26050	26550	25900	950570	24886266050	00	0.00	N	2	450
511	20230209	25900	25750	26100	25650	718167	18593050950	00	0.00	N	3	0
512	20230208	25900	26100	26100	25800	585838	15182920050	00	0.00	N	5	-50
513	20230207	25950	25650	26250	25600	728586	18891463900	00	0.00	N	2	250
514	20230206	25700	25800	26200	25300	714223	18413270150	00	0.00	N	5	-250
515	20230203	25950	25750	26200	25750	675596	17538707700	00	0.00	N	2	250
516	20230202	25700	26500	26750	25700	1342190	34946509950	00	0.00	N	5	-750
517	20230201	26450	26100	26900	25600	2500313	66111310450	00	0.00	N	2	600
518	20230131	25850	24050	26000	23950	2810868	71407024700	00	0.00	N	2	1600
519	20230130	24250	24800	24800	24100	666085	16236581800	00	0.00	N	5	-350
520	20230127	24600	24250	25050	24200	992209	24538091700	00	0.00	N	2	250
521	20230126	24350	24300	24650	24150	549125	13361282850	00	0.00	N	2	150
522	20230125	24200	24450	24550	24050	419527	10178362850	00	0.00	N	5	-150
523	20230120	24350	23850	24400	23850	528649	12789397900	00	0.00	N	2	400
524	20230119	23950	23800	24200	23700	467513	11201092300	00	0.00	N	5	-100
525	20230118	24050	24400	24600	23700	653698	15678103950	00	0.00	N	5	-150
526	20230117	24200	24350	24400	24000	625430	15132307750	00	0.00	N	5	-100
527	20230116	24300	24750	24800	24250	572761	13995473300	00	0.00	N	5	-150
528	20230113	24450	24000	24700	23850	1066321	26091223600	00	0.00	N	2	600
529	20230112	23850	24050	24250	23750	658359	15755177900	00	0.00	N	5	-50
530	20230111	23900	24400	24700	23850	804324	19374421450	00	0.00	N	5	-450
531	20230110	24350	24100	24450	24050	996749	24192036300	00	0.00	N	2	450
532	20230109	23900	23900	24050	23600	929819	22195821050	00	0.00	N	2	300
533	20230106	23600	22650	24050	22600	1258257	29651501450	00	0.00	N	2	700
534	20230105	22900	22700	23000	22300	645877	14633233750	00	0.00	N	2	250
535	20230104	22650	22400	22800	21950	434160	9748810800	00	0.00	N	2	250
536	20230103	22400	23000	23000	22050	608881	13665975950	00	0.00	N	5	-600
537	20230102	23000	22700	23250	22600	808240	18519166400	00	0.00	N	2	750
538	20221229	22250	22800	23350	22250	677042	15325169400	00	0.00	N	5	-850
539	20221228	23100	22750	23300	22650	784875	18060845000	02	0.00	N	2	450
540	20221227	22650	22300	22700	22150	901081	20291654550	00	0.00	N	2	500
541	20221226	22150	22200	22300	21950	827477	18312960950	00	0.00	N	5	-50
542	20221223	22200	22650	22800	22150	913013	20434664850	00	0.00	N	5	-800
543	20221222	23000	23200	23300	22950	627575	14503522300	00	0.00	N	5	-50
544	20221221	23050	23200	23250	22550	537903	12333904900	00	0.00	N	5	-50
545	20221220	23100	23250	23650	22950	804294	18746589000	00	0.00	N	2	50
546	20221219	23050	22800	23400	22750	750584	17358720200	00	0.00	N	2	500
547	20221216	22550	22400	22700	22250	649520	14612532300	00	0.00	N	5	-350
548	20221215	22900	23100	23200	22850	503433	11563268300	00	0.00	N	5	-300
549	20221214	23200	23000	23250	22800	886938	20454944450	00	0.00	N	2	400
550	20221213	22800	23150	23250	22700	485074	11136916800	00	0.00	N	5	-250
551	20221212	23050	22800	23050	22350	913535	20781405550	00	0.00	N	2	200
552	20221209	22850	23300	23600	22750	748429	17186300700	00	0.00	N	5	-300
553	20221208	23150	23400	23450	22850	959675	22208489700	00	0.00	N	5	-200
554	20221207	23350	23700	23750	23050	652772	15211865900	00	0.00	N	5	-450
555	20221206	23800	23400	24200	23400	746667	17824001650	00	0.00	N	2	50
556	20221205	23750	23750	23950	23450	768022	18220289400	00	0.00	N	2	50
557	20221202	23700	24600	24600	23600	1338254	31966806550	00	0.00	N	5	-900
558	20221201	24600	24850	25250	24450	891140	22080565400	00	0.00	N	2	50
559	20221130	24550	24600	24700	24150	1154151	28278724550	00	0.00	N	3	0
560	20221129	24550	24800	24850	24450	757414	18658172750	00	0.00	N	5	-100
561	20221128	24650	24950	25000	24200	1196075	29379127400	00	0.00	N	5	-450
562	20221125	25100	26000	26250	24900	1312425	33195635700	00	0.00	N	5	-850
563	20221124	25950	26000	26150	25700	685566	17773020500	00	0.00	N	2	100
564	20221123	25850	25650	26000	25450	751893	19342564700	00	0.00	N	2	200
565	20221122	25650	25750	25950	25400	838949	21465135900	00	0.00	N	5	-100
566	20221121	25750	25650	25900	25350	898244	23029028250	00	0.00	N	2	200
567	20221118	25550	25200	25750	25100	1118544	28492193350	00	0.00	N	2	350
568	20221117	25200	26600	26750	25200	1597801	40799503600	00	0.00	N	5	-1300
569	20221116	26500	26250	26550	25600	1410737	37006856400	00	0.00	N	2	450
570	20221115	26050	26500	26650	25800	1026913	26830441200	00	0.00	N	5	-300
571	20221114	26350	27250	27450	26150	1496906	39968160250	00	0.00	N	5	-550
572	20221111	26900	26200	27000	25900	2199253	58355208450	00	0.00	N	2	1350
573	20221110	25550	25800	26400	25500	1175395	30283314250	00	0.00	N	5	-400
574	20221109	25950	25850	26250	25700	909101	23567241000	00	0.00	N	2	100
575	20221108	25850	26300	27100	25250	2047228	53334185100	00	0.00	N	5	-250
576	20221107	26100	26050	26300	25500	1278449	33205170900	00	0.00	N	2	250
577	20221104	25850	25900	26350	25250	1874951	48373924450	00	0.00	N	2	100
578	20221103	25750	23900	26200	23850	4006117	102578999350	00	0.00	N	2	1400
579	20221102	24350	24400	25000	24200	1463825	35905654400	00	0.00	N	2	200
580	20221101	24150	23950	24350	23500	792072	19093824600	00	0.00	N	2	300
581	20221031	23850	24350	24500	23550	739819	17723029850	00	0.00	N	5	-150
582	20221028	24000	23900	24200	23750	895938	21485897200	00	0.00	N	2	100
583	20221027	23900	22850	24050	22850	1258629	29784459350	00	0.00	N	2	1050
584	20221026	22850	23300	23550	22400	1143410	26107652300	00	0.00	N	5	-450
585	20221025	23300	23600	23650	23050	554781	12945896400	00	0.00	N	5	-250
586	20221024	23550	23600	24100	23350	754428	17831117700	00	0.00	N	2	300
587	20221021	23250	24200	24350	23100	1102966	25748169550	00	0.00	N	5	-950
588	20221020	24200	23650	24400	23650	1008413	24248258250	00	0.00	N	2	600
589	20221019	23600	24300	24650	23600	1009085	24234179550	00	0.00	N	5	-650
590	20221018	24250	23400	24250	23200	1424945	33942110550	00	0.00	N	2	1050
591	20221017	23200	24300	24650	22950	2270035	53149316850	00	0.00	N	5	-1500
592	20221014	24700	24000	25250	23850	2796332	68958790100	00	0.00	N	2	1050
593	20221013	23650	23550	24000	23250	1105357	26057211275	00	0.00	N	2	150
594	20221012	23500	22950	23800	22650	781448	18273968800	00	0.00	N	2	400
595	20221011	23100	23100	23300	22850	821682	18940425500	00	0.00	N	5	-500
596	20221007	23600	23200	23750	23200	963788	22553941550	00	0.00	N	2	100
597	20221006	23500	24000	24050	23450	884496	20969673500	00	0.00	N	5	-350
598	20221005	23850	23850	24100	23500	1324694	31519868650	00	0.00	N	2	400
599	20221004	23450	22900	23750	22700	1302106	30468566400	00	0.00	N	2	700
600	20220930	22750	22100	23050	22000	1700439	38558278950	00	0.00	N	2	800
601	20220929	21950	22350	22700	21950	766758	17094178700	00	0.00	N	2	50
602	20220928	21900	22400	23100	21550	1246694	27747188200	00	0.00	N	5	-600
603	20220927	22500	21700	22500	21200	1321230	29125219946	00	0.00	N	2	700
604	20220926	21800	23750	23800	21650	2289241	50699212500	00	0.00	N	5	-1950
605	20220923	23750	23550	23850	23350	1368128	32342610450	00	0.00	N	2	200
606	20220922	23550	23000	23600	22800	957335	22208882500	00	0.00	N	2	300
607	20220921	23250	22750	23900	22700	1179956	27596823850	00	0.00	N	2	300
608	20220920	22950	22250	23250	22200	1462845	33422324300	00	0.00	N	2	1200
609	20220919	21750	22150	22150	21550	886099	19332983700	00	0.00	N	5	-300
610	20220916	22050	22400	22800	21850	932949	20769541900	00	0.00	N	5	-350
611	20220915	22400	22350	22650	22000	841814	18842461758	00	0.00	N	2	100
612	20220914	22300	21950	22400	21700	1129552	24916230100	00	0.00	N	5	-300
613	20220913	22600	22950	23100	22550	1766016	40218298900	00	0.00	N	5	-50
614	20220908	22650	23550	23650	22400	1440560	32850357400	00	0.00	N	5	-700
615	20220907	23350	23050	23600	22900	1157745	27006718400	00	0.00	N	2	200
616	20220906	23150	23300	23600	23050	739280	17223544000	00	0.00	N	5	-50
617	20220905	23200	22400	23350	22400	1083375	24943940900	00	0.00	N	2	800
618	20220902	22400	22650	22900	22150	928335	20951710750	00	0.00	N	5	-50
619	20220901	22450	23000	23350	22450	1206554	27474778650	00	0.00	N	5	-1000
620	20220831	23450	23750	23800	22650	2166550	50225188550	00	0.00	N	5	-450
621	20220830	23900	23650	24400	23500	1087951	26142019150	00	0.00	N	2	400
622	20220829	23500	23250	24000	23200	1006482	23703741300	00	0.00	N	5	-450
623	20220826	23950	23700	24200	23350	1503947	35970358350	00	0.00	N	2	350
624	20220825	23600	23700	23950	23350	1414688	33375804300	00	0.00	N	2	400
625	20220824	23200	22800	23350	22650	1158974	26738540650	00	0.00	N	2	600
626	20220823	22600	22650	23250	22400	1130578	25707093000	00	0.00	N	5	-250
627	20220822	22850	22250	23200	22100	1324669	30236048250	00	0.00	N	2	400
628	20220819	22450	22550	22950	22400	846626	19154859250	00	0.00	N	2	50
629	20220818	22400	22100	22700	21950	858885	19264750650	00	0.00	N	2	150
630	20220817	22250	22350	23000	22250	1462892	33019967550	00	0.00	N	2	100
631	20220816	22150	22200	22450	21850	852384	18897078550	00	0.00	N	5	-50
632	20220812	22200	21400	22450	21400	1849048	40909674300	00	0.00	N	2	800
633	20220811	21400	21500	21950	21300	1934196	41712487750	00	0.00	N	2	300
634	20220810	21100	20500	21500	20450	2399592	50610184150	00	0.00	N	2	650
635	20220809	20450	20050	20600	19850	1201671	24352738850	00	0.00	N	2	450
636	20220808	20000	19750	20100	19500	902460	17864808800	00	0.00	N	2	200
637	20220805	19800	19600	20100	19550	989760	19668801000	00	0.00	N	2	200
638	20220804	19600	19900	20050	19500	1049335	20717671850	00	0.00	N	5	-200
639	20220803	19800	19450	19850	19300	821368	16096172700	00	0.00	N	2	300
640	20220802	19500	19800	19850	19400	549908	10752452700	00	0.00	N	5	-300
641	20220801	19800	19700	19900	19500	822938	16254188150	00	0.00	N	2	200
642	20220729	19600	19350	19700	19200	1265378	24713391950	00	0.00	N	2	350
643	20220728	19250	20000	20050	19050	1849565	35901414350	00	0.00	N	5	-600
644	20220727	19850	19600	19850	19550	728937	14395999600	00	0.00	N	2	200
645	20220726	19650	19500	19850	19350	644237	12673622800	00	0.00	N	2	200
646	20220725	19450	19200	19500	19150	474679	9191592350	00	0.00	N	2	100
647	20220722	19350	19500	19700	19200	550264	10684623500	00	0.00	N	5	-200
648	20220721	19550	19350	19600	19250	587017	11395256850	00	0.00	N	2	150
649	20220720	19400	19800	19800	19300	867218	16866316950	00	0.00	N	2	50
650	20220719	19350	19550	19650	19300	460849	8966624350	00	0.00	N	5	-200
651	20220718	19550	18950	19650	18750	1184430	22848769000	00	0.00	N	2	950
652	20220715	18600	19000	19150	18450	948687	17688449950	00	0.00	N	5	-400
653	20220714	19000	19150	19300	18550	1825324	34392213150	00	0.00	N	5	-300
654	20220713	19300	19700	19800	18600	2320541	44249395500	00	0.00	N	5	-700
655	20220712	20000	20300	20400	19600	930017	18544440100	00	0.00	N	5	-350
656	20220711	20350	20550	20750	20000	732566	14875968550	00	0.00	N	5	-200
657	20220708	20550	20500	21200	20450	1241192	25818714750	00	0.00	N	2	300
658	20220707	20250	20150	20350	19200	1647556	32832816400	00	0.00	N	2	250
659	20220706	20000	21700	21750	20000	2435331	50036390750	00	0.00	N	5	-2050
660	20220705	22050	22300	22700	21850	1045015	23171951350	00	0.00	N	2	100
661	20220704	21950	22600	22700	21600	967773	21333373400	00	0.00	N	5	-500
662	20220701	22450	22050	22850	21700	1688751	37934131150	00	0.00	N	2	900
663	20220630	21550	21400	22250	21000	1216525	26426992100	00	0.00	N	2	150
664	20220629	21400	21000	21800	20900	689763	14773667400	00	0.00	N	3	0
665	20220628	21400	21050	21600	20950	500861	10654012450	00	0.00	N	2	300
666	20220627	21100	20500	21300	20300	990853	20718060750	00	0.00	N	2	1000
667	20220624	20100	20000	20450	19500	917419	18437091250	00	0.00	N	2	100
668	20220623	20000	20500	21050	19750	1569281	31700165250	00	0.00	N	5	-650
669	20220622	20650	21650	22200	20650	1134614	24173170050	00	0.00	N	5	-700
670	20220621	21350	21200	21700	20950	876066	18700152600	00	0.00	N	2	200
671	20220620	21150	21800	21850	20350	1495669	31326591050	00	0.00	N	5	-650
672	20220617	21800	21550	22150	21400	1231050	26820084150	00	0.00	N	5	-400
673	20220616	22200	22850	23250	22050	1107239	25027290400	00	0.00	N	5	-400
674	20220615	22600	22900	23250	22450	1097913	25009209850	00	0.00	N	5	-350
675	20220614	22950	23350	23550	22100	2095987	47655141500	00	0.00	N	5	-900
676	20220613	23850	24000	24200	23800	1063807	25535141100	00	0.00	N	5	-600
677	20220610	24450	23850	24600	23700	1297245	31566015300	00	0.00	N	2	250
678	20220609	24200	23550	24200	23350	1431211	34346188150	00	0.00	N	2	500
679	20220608	23700	23450	23900	23400	951262	22583482400	00	0.00	N	2	250
680	20220607	23450	23900	24000	23400	726236	17133516850	00	0.00	N	5	-500
681	20220603	23950	24100	24100	23550	905287	21560887700	00	0.00	N	5	-100
682	20220602	24050	24500	24500	23600	1144025	27391184750	00	0.00	N	5	-500
683	20220531	24550	24400	24550	23950	2139254	52222329600	00	0.00	N	2	250
684	20220530	24300	24250	24750	24150	945254	23038859050	00	0.00	N	2	150
685	20220527	24150	24450	24500	23950	922941	22329797450	00	0.00	N	5	-50
686	20220526	24200	23500	24400	23250	2219883	53100049000	00	0.00	N	2	850
687	20220525	23350	23300	23550	23000	1095713	25607622100	00	0.00	N	2	200
688	20220524	23150	23650	23750	23000	1725927	40302306300	00	0.00	N	5	-400
689	20220523	23550	24250	24350	23400	1668724	39450399850	00	0.00	N	5	-500
690	20220520	24050	24500	24550	23950	1465401	35402678950	00	0.00	N	5	-500
691	20220519	24550	24650	24950	24200	1509468	36934539100	00	0.00	N	5	-800
692	20220518	25350	26450	26500	25200	1529598	39262181600	00	0.00	N	5	-1100
693	20220517	26450	26050	27300	26050	1935029	51759660200	00	0.00	N	2	600
694	20220516	25850	26450	26550	25750	600860	15612272750	00	0.00	N	5	-400