KissMeData/064550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	16550	15950	16640	15840	90603	1482709350	00	0.00	N	2	590
3	20250508	15960	15700	16350	15700	42878	689243875	00	0.00	N	2	400
4	20250507	15560	16100	16100	15440	60654	949027100	00	0.00	N	5	-390
5	20250502	15950	16190	16210	15800	32359	517940595	00	0.00	N	2	190
6	20250430	15760	16000	16170	15660	64273	1023367050	00	0.00	N	5	-290
7	20250429	16050	16060	16330	15970	30360	490945670	00	0.00	N	2	30
8	20250428	16020	16350	16470	16010	63964	1033711190	00	0.00	N	5	-290
9	20250425	16310	16370	16550	16290	71608	1174737190	00	0.00	N	5	-200
10	20250424	16510	16280	17000	16120	60073	982492630	00	0.00	N	2	80
11	20250423	16430	16370	16580	15820	54838	897529000	00	0.00	N	2	210
12	20250422	16220	16470	16790	16210	47058	771713855	00	0.00	N	5	-250
13	20250421	16470	16700	16810	16400	77085	1277829755	00	0.00	N	5	-390
14	20250418	16860	16790	16930	16660	55397	931197590	00	0.00	N	5	-10
15	20250417	16870	16340	16930	16290	109308	1832989935	00	0.00	N	2	470
16	20250416	16400	16100	16970	16050	137375	2280636375	00	0.00	N	2	140
17	20250415	16260	16450	16540	15880	115757	1870567490	00	0.00	N	5	-330
18	20250414	16590	15700	16650	15600	196271	3204191025	00	0.00	N	2	950
19	20250411	15640	15150	15640	15000	97686	1498660825	00	0.00	N	2	120
20	20250410	15520	14850	15550	14700	169112	2573393430	00	0.00	N	2	1120
21	20250409	14400	15670	15670	14340	190574	2797884845	00	0.00	N	5	-790
22	20250408	15190	14650	15370	14520	152614	2298142800	00	0.00	N	2	840
23	20250407	14350	14500	14550	14150	115985	1664822920	00	0.00	N	5	-450
24	20250404	14800	14100	15100	13950	151957	2226835085	00	0.00	N	2	420
25	20250403	14380	14110	14390	13510	85535	1203466330	00	0.00	N	2	130
26	20250402	14250	14290	14440	14050	84521	1194752455	00	0.00	N	5	-40
27	20250401	14290	14080	14420	13960	110157	1571773100	00	0.00	N	2	180
28	20250331	14110	13800	14350	13700	115312	1625425955	00	0.00	N	2	10
29	20250328	14100	14790	14790	13970	116515	1662652610	00	0.00	N	5	-310
30	20250327	14410	14510	14660	14360	60331	874264410	00	0.00	N	5	-230
31	20250326	14640	14690	14800	14520	61470	903205365	00	0.00	N	2	90
32	20250325	14550	15010	15080	14460	142841	2088349600	00	0.00	N	5	-450
33	20250324	15000	15110	15340	14830	69468	1048724650	00	0.00	N	5	-130
34	20250321	15130	15710	15930	15070	191379	2947115175	00	0.00	N	5	-440
35	20250320	15570	16330	16330	15570	142258	2241262025	00	0.00	N	5	-600
36	20250319	16170	15980	16740	15980	175943	2871120120	00	0.00	N	2	170
37	20250318	16000	15680	16190	15570	191860	3056456945	00	0.00	N	2	370
38	20250317	15630	15200	15900	15130	227818	3551230280	00	0.00	N	2	380
39	20250314	15250	14580	15360	14560	178774	2710368805	00	0.00	N	2	630
40	20250313	14620	14660	14910	14500	158646	2328678445	00	0.00	N	5	-40
41	20250312	14660	14240	15050	14180	124420	1814338545	00	0.00	N	2	440
42	20250311	14220	14220	14240	13800	115340	1620109005	00	0.00	N	5	-170
43	20250310	14390	14260	14550	14240	89799	1293721580	00	0.00	N	2	70
44	20250307	14320	14250	14770	14250	112271	1623414650	00	0.00	N	5	-180
45	20250306	14500	14630	14890	14470	168077	2457361000	00	0.00	N	5	-110
46	20250305	14610	13450	14630	13450	295636	4182571865	00	0.00	N	2	1010
47	20250304	13600	14090	14400	13490	359919	4924644475	00	0.00	N	5	-490
48	20250228	14090	15050	15180	14090	732328	10542905400	00	0.00	N	5	-1170
49	20250227	15260	15310	15520	15180	172215	2634289630	00	0.00	N	5	-50
50	20250226	15310	15440	15600	15260	228925	3520887920	00	0.00	N	5	-130
51	20250225	15440	15810	15880	15200	373723	5761595400	00	0.00	N	5	-520
52	20250224	15960	16200	16830	15880	417685	6792216640	00	0.00	N	2	110
53	20250221	15850	16000	16300	15820	256746	4107770030	00	0.00	N	5	-220
54	20250220	16070	16210	16670	15850	260567	4225217170	00	0.00	N	5	-280
55	20250219	16350	16750	16850	16100	350748	5748690470	00	0.00	N	5	-370
56	20250218	16720	17520	17520	16700	326787	5492953780	00	0.00	N	5	-790
57	20250217	17510	17150	17790	17150	103866	1816692730	00	0.00	N	2	340
58	20250214	17170	17290	17460	17000	96024	1650910780	00	0.00	N	5	-100
59	20250213	17270	17270	17460	17180	71172	1229473230	00	0.00	N	3	0
60	20250212	17270	17660	17710	17190	86987	1510182070	00	0.00	N	5	-400
61	20250211	17670	17990	18130	17670	67454	1203211550	00	0.00	N	5	-310
62	20250210	17980	17620	18050	17620	104452	1867941170	00	0.00	N	2	360
63	20250207	17620	17810	18000	17620	67000	1186061570	00	0.00	N	5	-240
64	20250206	17860	17730	17990	17730	63383	1131992490	00	0.00	N	2	130
65	20250205	17730	17600	17940	17590	67672	1202938030	00	0.00	N	2	130
66	20250204	17600	17060	17800	17060	111308	1953105530	00	0.00	N	2	670
67	20250203	16930	18050	18090	16730	227271	3887994530	00	0.00	N	5	-1290
68	20250131	18220	18790	18950	18160	84884	1553615810	00	0.00	N	5	-420
69	20250124	18640	18190	18930	18090	117185	2191188790	00	0.00	N	2	560
70	20250123	18080	18490	18500	18050	87353	1590113420	00	0.00	N	5	-410
71	20250122	18490	18520	18810	18410	72504	1350939550	00	0.00	N	5	-10
72	20250121	18500	18640	19090	18480	85963	1605730290	00	0.00	N	5	-140
73	20250120	18640	19000	19000	18610	79674	1492521630	00	0.00	N	5	-300
74	20250117	18940	19200	19320	18820	81341	1545299660	00	0.00	N	5	-480
75	20250116	19420	19250	19750	19250	109939	2149442640	00	0.00	N	2	280
76	20250115	19140	19000	19180	18600	102656	1932543790	00	0.00	N	2	260
77	20250114	18880	19000	19150	18780	68042	1285125730	00	0.00	N	5	-70
78	20250113	18950	19340	19480	18840	98863	1883204420	00	0.00	N	5	-510
79	20250110	19460	19680	19850	19310	87292	1702166450	00	0.00	N	5	-320
80	20250109	19780	19830	20050	19580	84915	1676544320	00	0.00	N	5	-70
81	20250108	19850	20000	20450	19750	148369	2976452940	00	0.00	N	2	50
82	20250107	19800	20450	20500	19730	142896	2851243120	00	0.00	N	5	-650
83	20250106	20450	19460	20750	19310	216784	4368648720	00	0.00	N	2	920
84	20250103	19530	19850	19880	19410	94658	1853668240	00	0.00	N	2	120
85	20250102	19410	19390	19460	18900	115205	2208912850	00	0.00	N	2	560
86	20241230	18850	18300	19110	18260	69859	1318748530	00	0.00	N	2	320
87	20241227	18530	18970	19200	18350	117227	2173808330	02	0.00	N	5	-270
88	20241226	18800	19200	19760	18790	101749	1937822500	00	0.00	N	5	-390
89	20241224	19190	19280	19320	18910	51777	989650520	00	0.00	N	5	-70
90	20241223	19260	19080	19500	19080	65725	1266475480	00	0.00	N	2	230
91	20241220	19030	19500	19500	18950	95797	1830797220	00	0.00	N	5	-470
92	20241219	19500	19960	20150	19500	84813	1672855010	00	0.00	N	5	-800
93	20241218	20300	20150	20450	19650	85768	1717903660	00	0.00	N	2	200
94	20241217	20100	20100	20200	19830	102073	2042814830	00	0.00	N	3	0
95	20241216	20100	20500	20600	19970	96097	1934548500	00	0.00	N	2	50
96	20241213	20050	19100	20500	18900	195492	3894452610	00	0.00	N	2	1070
97	20241212	18980	19420	19620	18910	199761	3821590130	00	0.00	N	5	-400
98	20241211	19380	18400	19660	18400	113023	2178623570	00	0.00	N	2	860
99	20241210	18520	17780	18550	17780	119228	2180560070	00	0.00	N	2	910
100	20241209	17610	18400	18700	17610	168880	3025621510	00	0.00	N	5	-1280
101	20241206	18890	18340	19700	18320	181320	3415413550	00	0.00	N	2	440
102	20241205	18450	19070	19130	17740	189646	3542048660	00	0.00	N	5	-620
103	20241204	19070	19350	19590	18970	179652	3444690340	00	0.00	N	5	-780
104	20241203	19850	19400	20100	19400	101342	2010707720	00	0.00	N	2	420
105	20241202	19430	20150	20300	19340	106272	2082087080	00	0.00	N	5	-530
106	20241129	19960	20450	20500	19870	89082	1791679300	00	0.00	N	5	-540
107	20241128	20500	20600	20850	20300	59111	1217513350	00	0.00	N	3	0
108	20241127	20500	20700	20700	20150	71975	1469573450	00	0.00	N	5	-50
109	20241126	20550	20250	20700	20050	87583	1780777350	00	0.00	N	2	350
110	20241125	20200	19970	20400	19970	81565	1651878000	00	0.00	N	2	290
111	20241122	19910	19950	20300	19790	87662	1757976710	00	0.00	N	2	190
112	20241121	19720	19900	20250	19720	117716	2347852530	00	0.00	N	5	-270
113	20241120	19990	20300	20300	19930	73582	1479427370	00	0.00	N	5	-260
114	20241119	20250	20050	20300	19700	103449	2077093490	00	0.00	N	2	100
115	20241118	20150	19610	20350	19610	131612	2633417010	00	0.00	N	2	100
116	20241115	20050	19930	20250	19250	187860	3722956480	00	0.00	N	2	90
117	20241114	19960	20100	20750	19960	142518	2888537180	00	0.00	N	5	-90
118	20241113	20050	20150	20750	20000	216311	4381025830	00	0.00	N	5	-600
119	20241112	20650	21400	21600	20500	263052	5457921900	00	0.00	N	5	-750
120	20241111	21400	22300	22450	21350	157172	3412175000	00	0.00	N	5	-1050
121	20241108	22450	22050	22700	22050	98978	2223920000	00	0.00	N	2	600
122	20241107	21850	22500	22550	21750	118297	2610116750	00	0.00	N	5	-600
123	20241106	22450	22600	23250	22450	121229	2757899700	00	0.00	N	5	-50
124	20241105	22500	21950	23200	21950	135472	3063033750	00	0.00	N	2	300
125	20241104	22200	21600	22400	20450	493391	10627893800	00	0.00	N	5	-900
126	20241101	23100	23700	23750	23100	162478	3647559800	00	0.00	N	5	-750
127	20241031	23850	23250	23900	22700	121312	2838467550	00	0.00	N	2	650
128	20241030	23200	23250	24600	23100	154218	3643055750	00	0.00	N	5	-100
129	20241029	23300	23250	23550	22950	99872	2314600800	00	0.00	N	2	100
130	20241028	23200	23000	23350	22900	161122	3725449400	00	0.00	N	2	50
131	20241025	23150	23750	23800	22900	214975	4982228100	00	0.00	N	5	-400
132	20241024	23550	24350	24750	23250	258182	6168757400	00	0.00	N	5	-1350
133	20241023	24900	24500	25050	23950	186034	4557143850	00	0.00	N	2	700
134	20241022	24200	26150	26150	23850	418388	10349182500	00	0.00	N	5	-1950
135	20241021	26150	25800	27200	25750	262574	6960806800	00	0.00	N	2	500
136	20241018	25650	25900	26350	25100	169186	4335900500	00	0.00	N	5	-200
137	20241017	25850	25800	25850	24950	165969	4210552800	00	0.00	N	2	150
138	20241016	25700	26800	26800	25600	173371	4512976250	00	0.00	N	5	-1150
139	20241015	26850	26200	26850	26000	143466	3792820100	00	0.00	N	2	650
140	20241014	26200	25950	26200	25600	107667	2785841550	00	0.00	N	2	450
141	20241011	25750	26350	26550	25400	180501	4683379200	00	0.00	N	5	-600
142	20241010	26350	26500	27350	26150	207161	5504950200	00	0.00	N	5	-50
143	20241008	26400	26400	27200	26350	114201	3045310650	00	0.00	N	5	-150
144	20241007	26550	26750	26900	26350	101908	2703954350	00	0.00	N	5	-200
145	20241004	26750	26850	27500	26700	105552	2866226900	00	0.00	N	5	-300
146	20241002	27050	26750	27550	26650	76530	2081066800	00	0.00	N	5	-300
147	20240930	27350	27600	29500	27350	226937	6383125200	00	0.00	N	5	-350
148	20240927	27700	28150	28250	27500	130257	3612732250	00	0.00	N	5	-400
149	20240926	28100	28050	28350	27900	97582	2742959300	00	0.00	N	2	100
150	20240925	28000	28450	29450	27950	196154	5613578000	00	0.00	N	5	-350
151	20240924	28350	28000	28400	27650	144866	4077697050	00	0.00	N	2	550
152	20240923	27800	27900	28450	27650	133022	3726955550	00	0.00	N	5	-300
153	20240920	28100	27800	28150	27350	195845	5433325700	00	0.00	N	2	550
154	20240919	27550	28150	28350	27100	326409	9043771300	00	0.00	N	2	900
155	20240913	26650	26150	26650	25850	221836	6040349100	00	0.00	N	2	750
156	20240912	25900	25400	26250	25400	118128	3065064750	00	0.00	N	2	500
157	20240911	25400	25600	26500	25100	133161	3419332550	00	0.00	N	5	-150
158	20240910	25550	26250	26550	25500	100108	2596375000	00	0.00	N	5	-550
159	20240909	26100	24550	26100	24450	144731	3683559400	00	0.00	N	2	1000
160	20240906	25100	24950	25700	24600	179770	4508805550	00	0.00	N	5	-100
161	20240905	25200	25700	25950	24800	237440	5990892550	00	0.00	N	5	-350
162	20240904	25550	25950	26350	25300	342377	8828844950	00	0.00	N	5	-1150
163	20240903	26700	27450	27900	26350	316776	8534921050	00	0.00	N	5	-950
164	20240902	27650	28600	28600	27300	253813	6995207750	00	0.00	N	5	-950
165	20240830	28600	28750	29000	28450	139791	4007335200	00	0.00	N	5	-50
166	20240829	28650	28500	29000	28300	183713	5252390900	00	0.00	N	5	-150
167	20240828	28800	28900	29550	28750	212277	6173890250	00	0.00	N	3	0
168	20240827	28800	30050	30300	28800	249227	7313806000	00	0.00	N	5	-1000
169	20240826	29800	29950	31150	29700	269938	8188692000	00	0.00	N	5	-200
170	20240823	30000	30150	30200	28500	451324	13229919550	00	0.00	N	5	-150
171	20240822	30150	32750	32750	29200	649885	20072889700	00	0.00	N	5	-2500
172	20240821	32650	33950	34550	32400	361681	11981820200	00	0.00	N	5	-1450
173	20240820	34100	35300	35300	33900	372394	12795928800	00	0.00	N	5	-700
174	20240819	34800	33100	35550	32750	923535	32028815600	00	0.00	N	2	2050
175	20240816	32750	33400	33500	32350	331251	10899981150	00	0.00	N	3	0
176	20240814	32750	33000	33150	31950	335949	10910764600	00	0.00	N	2	250
177	20240813	32500	33900	34450	32450	355213	11820506350	00	0.00	N	5	-1500
178	20240812	34000	34350	35450	33400	588520	20125787750	00	0.00	N	5	-1200
179	20240809	35200	37300	37350	34650	717172	25567146350	00	0.00	N	5	-1600
180	20240808	36800	33700	37750	33500	1459597	53359561050	00	0.00	N	2	2550
181	20240807	34250	33000	34700	32950	423885	14422383800	00	0.00	N	2	1600
182	20240806	32650	31650	33100	31250	387610	12601227900	00	0.00	N	2	1750
183	20240805	30900	33700	33700	29400	523270	16727897850	00	0.00	N	5	-2650
184	20240802	33550	33300	35000	33000	402543	13653004800	00	0.00	N	5	-450
185	20240801	34000	33000	36150	32650	941906	32615366400	00	0.00	N	2	2400
186	20240731	31600	30400	32200	30100	367605	11441402850	00	0.00	N	2	1050
187	20240730	30550	34000	34550	30550	1081878	34667420350	00	0.00	N	5	-5300
188	20240729	35850	37100	37750	35850	458801	16689686950	00	0.00	N	5	-750
189	20240726	36600	36350	37200	36050	379483	13898416250	00	0.00	N	2	200
190	20240725	36400	35100	37350	35000	792603	29054250150	00	0.00	N	2	700
191	20240724	35700	34200	35950	33700	377808	13182426100	00	0.00	N	2	1400
192	20240723	34300	34100	34800	34100	261970	8997581700	00	0.00	N	2	50
193	20240722	34250	34650	35100	33700	275045	9423037650	00	0.00	N	5	-600
194	20240719	34850	34900	35200	34450	263402	9150256250	00	0.00	N	5	-500
195	20240718	35350	35100	35950	34000	370362	12989713200	00	0.00	N	5	-250
196	20240717	35600	36500	37350	35500	606509	22134304850	00	0.00	N	5	-900
197	20240716	36500	36950	38000	35600	1139451	42033987600	00	0.00	N	2	550
198	20240715	35950	35650	37400	35000	876189	31765904950	00	0.00	N	2	50
199	20240712	35900	36300	37550	35400	835834	30414141300	00	0.00	N	5	-1050
200	20240711	36950	34450	38500	34450	4885302	180259438650	00	0.00	N	2	2800
201	20240710	34150	35200	35600	34050	1016937	35481365850	00	0.00	N	5	-800
202	20240709	34950	38750	39100	34550	2878355	105029757650	00	0.00	N	5	-3450
203	20240708	38400	31300	38850	30950	5032647	180554620000	00	0.00	N	2	8150
204	20240705	30250	28850	30250	28650	195556	5816919450	00	0.00	N	2	1150
205	20240704	29100	30000	30000	28950	198951	5826445800	00	0.00	N	5	-950
206	20240703	30050	30550	30700	29650	194079	5838094700	00	0.00	N	5	-600
207	20240702	30650	29950	31500	29350	358517	10987961650	00	0.00	N	2	600
208	20240701	30050	29350	30100	29000	137174	4079183700	00	0.00	N	2	650
209	20240628	29400	31000	31000	29400	248231	7442670400	00	0.00	N	5	-1200
210	20240627	30600	29300	31750	29100	489561	15068552900	00	0.00	N	2	1300
211	20240626	29300	30100	30500	28950	275193	8145799750	00	0.00	N	5	-450
212	20240625	29750	29600	30600	29350	264375	7913439600	00	0.00	N	2	300
213	20240624	29450	27200	31200	27200	969294	28877471600	00	0.00	N	2	2300
214	20240621	27150	27300	27600	27050	88293	2401050300	00	0.00	N	5	-150
215	20240620	27300	27650	28000	27100	160400	4410882200	00	0.00	N	5	-350
216	20240619	27650	28700	29000	27600	180518	5046781200	00	0.00	N	5	-1050
217	20240618	28700	28950	29350	28500	95827	2760435850	00	0.00	N	5	-250
218	20240617	28950	28500	29050	28300	95644	2754950900	00	0.00	N	2	500
219	20240614	28450	28350	28800	28300	130414	3715078800	00	0.00	N	2	50
220	20240613	28400	29050	29350	28400	192010	5498017700	00	0.00	N	5	-500
221	20240612	28900	29350	29850	28700	168559	4896935850	00	0.00	N	5	-550
222	20240611	29450	29500	30450	29450	153495	4583066500	00	0.00	N	2	150
223	20240610	29300	29900	29900	29150	158103	4637120750	00	0.00	N	5	-700
224	20240607	30000	30400	30400	29700	143707	4315654450	00	0.00	N	5	-400
225	20240605	30400	30600	30650	29600	151045	4542254400	00	0.00	N	5	-100
226	20240604	30500	31250	31550	30450	140798	4357919400	00	0.00	N	5	-850
227	20240603	31350	31900	32450	31200	162209	5159014450	00	0.00	N	5	-500
228	20240531	31850	31550	31950	30450	215338	6731083950	00	0.00	N	2	450
229	20240530	31400	31850	32100	31050	150741	4742944000	00	0.00	N	5	-500
230	20240529	31900	30700	32400	30600	387809	12353363900	00	0.00	N	2	1200
231	20240528	30700	31450	31450	30300	129958	4000829550	00	0.00	N	5	-750
232	20240527	31450	30300	31750	30000	450255	13932821000	00	0.00	N	2	2450
233	20240524	29000	29600	29850	28850	169919	4971724750	00	0.00	N	5	-850
234	20240523	29850	30700	31100	29650	214457	6463286500	00	0.00	N	5	-900
235	20240522	30750	32400	32450	30750	189186	5953847200	00	0.00	N	5	-1100
236	20240521	31850	31700	32650	31450	235355	7573324500	00	0.00	N	2	150
237	20240520	31700	31700	31750	31050	162512	5108602750	00	0.00	N	2	350
238	20240517	31350	30850	31900	30750	253241	7954055650	00	0.00	N	2	500
239	20240516	30850	30900	31150	30750	98052	3029858500	00	0.00	N	2	300
240	20240514	30550	30350	31150	30200	135681	4177231950	00	0.00	N	2	150
241	20240513	30400	30550	30600	29800	117971	3561427100	00	0.00	N	2	50
242	20240510	30350	30150	30550	30100	106117	3220497300	00	0.00	N	2	250
243	20240509	30100	30450	30650	30050	93697	2844533750	00	0.00	N	5	-350
244	20240508	30450	30100	30550	29550	131619	3978768100	00	0.00	N	2	500
245	20240507	29950	30300	30600	29750	138017	4168325050	00	0.00	N	2	50
246	20240503	29900	29750	30500	29750	137664	4144235100	00	0.00	N	2	250
247	20240502	29650	31600	31650	29600	304564	9285130400	00	0.00	N	5	-750
248	20240430	30400	30700	31200	30200	205145	6333058650	00	0.00	N	5	-250
249	20240429	30650	30050	30750	30000	128376	3917634750	00	0.00	N	2	600
250	20240426	30050	30100	30600	29850	131214	3954617350	00	0.00	N	5	-50
251	20240425	30100	29400	30750	29350	175929	5328850900	00	0.00	N	2	200
252	20240424	29900	30150	30200	29500	168178	5015498300	00	0.00	N	2	50
253	20240423	29850	28100	29950	28050	302138	8884486150	00	0.00	N	2	1400
254	20240422	28450	27550	28650	27300	225537	6374570150	00	0.00	N	2	1250
255	20240419	27200	27150	27800	26600	180031	4874116350	00	0.00	N	5	-150
256	20240418	27350	27450	27550	27150	71646	1960674100	00	0.00	N	2	250
257	20240417	27100	26600	27550	26600	124139	3376637100	00	0.00	N	2	250
258	20240416	26850	26300	26850	26150	84178	2235727300	00	0.00	N	2	250
259	20240415	26600	26600	26950	26400	98409	2623770350	00	0.00	N	5	-400
260	20240412	27000	26050	27050	25900	119485	3172295050	00	0.00	N	2	900
261	20240411	26100	25650	26400	25550	117359	3055171200	00	0.00	N	5	-50
262	20240409	26150	26350	26550	26100	104850	2753948650	00	0.00	N	5	-200
263	20240408	26350	27300	27350	26300	180702	4809728800	00	0.00	N	5	-950
264	20240405	27300	27000	27450	26850	116732	3161178500	00	0.00	N	2	100
265	20240404	27200	27900	28300	27050	143220	3943937700	00	0.00	N	5	-650
266	20240403	27850	28100	28600	27850	134804	3792645100	00	0.00	N	5	-250
267	20240402	28100	28650	28900	27500	204237	5703301000	00	0.00	N	5	-550
268	20240401	28650	28750	29300	28550	165232	4769489100	00	0.00	N	2	100
269	20240329	28550	30400	30850	28550	431840	12753733750	00	0.00	N	5	-1700
270	20240328	30250	33050	33200	30250	551600	17409662600	00	0.00	N	5	-2800
271	20240327	33050	32050	33850	31600	674639	22049648950	00	0.00	N	2	750
272	20240326	32300	31950	32750	30950	471159	15025426650	00	0.00	N	2	500
273	20240325	31800	31450	32750	31000	694425	22285774950	00	0.00	N	2	950
274	20240322	30850	30550	31250	30300	432074	13321805600	00	0.00	N	2	950
275	20240321	29900	30400	31650	29900	419708	12927978500	00	0.00	N	5	-400
276	20240320	30300	30400	31650	29850	382375	11759108500	00	0.00	N	2	100
277	20240319	30200	29800	30250	29050	217498	6453389550	00	0.00	N	2	150
278	20240318	30050	29950	30350	29700	190741	5733523200	00	0.00	N	2	50
279	20240315	30000	30400	30450	29500	261976	7813231150	00	0.00	N	5	-500
280	20240314	30500	31100	31700	30500	258006	7965839150	00	0.00	N	5	-1000
281	20240313	31500	32250	32300	31000	356071	11249708950	00	0.00	N	5	-750
282	20240312	32250	30500	32850	30450	760163	24389723000	00	0.00	N	2	1550
283	20240311	30700	31950	32450	30450	595495	18566067200	00	0.00	N	5	-1500
284	20240308	32200	32000	32800	31500	743144	23819819550	00	0.00	N	5	-900
285	20240307	33100	34800	36350	33000	2097424	72711767150	00	0.00	N	5	-400
286	20240306	33500	30300	35000	29200	5619184	182250982250	00	0.00	N	2	4900
287	20240305	28600	24650	28600	24650	1540616	42344174350	00	0.00	N	2	4050
288	20240304	24550	24800	25150	24450	146589	3631687950	00	0.00	N	2	50
289	20240229	24500	25350	25400	24350	259180	6384290000	00	0.00	N	5	-950
290	20240228	25450	24300	26100	23950	316186	7949616650	00	0.00	N	2	100
291	20240227	25350	26100	26250	25000	281068	7134573700	00	0.00	N	5	-800
292	20240226	26150	25950	26550	25800	157596	4121802350	00	0.00	N	2	200
293	20240223	25950	26100	26800	25850	171184	4504453250	00	0.00	N	5	-50
294	20240222	26000	26500	26700	26000	120364	3166725750	00	0.00	N	5	-400
295	20240221	26400	26150	26700	26050	118157	3118336500	00	0.00	N	5	-50
296	20240220	26450	26500	26950	26050	139869	3696390850	00	0.00	N	5	-100
297	20240219	26550	27100	27350	26500	133034	3573211400	00	0.00	N	5	-550
298	20240216	27100	26500	27100	26500	145080	3891978100	00	0.00	N	2	650
299	20240215	26450	26350	26750	26200	93284	2464786500	00	0.00	N	2	100
300	20240214	26350	26200	26400	25400	163925	4250437700	00	0.00	N	5	-50
301	20240213	26400	26200	26600	25850	156965	4113424050	00	0.00	N	2	200
302	20240208	26200	26050	26300	25950	86093	2248648950	00	0.00	N	2	150
303	20240207	26050	26300	26650	25950	92206	2422455200	00	0.00	N	2	50
304	20240206	26000	26300	26500	25700	109321	2859146750	00	0.00	N	5	-250
305	20240205	26250	26600	27000	26100	117219	3099828200	00	0.00	N	5	-300
306	20240202	26550	25800	26550	25750	167497	4406755450	00	0.00	N	2	1050
307	20240201	25500	24850	25700	24550	208140	5220794700	00	0.00	N	2	300
308	20240131	25200	25800	26000	25150	180310	4569237700	00	0.00	N	5	-650
309	20240130	25850	26450	26850	25550	171179	4471473750	00	0.00	N	5	-350
310	20240129	26200	26500	26900	26050	187383	4970278400	00	0.00	N	5	-200
311	20240126	26400	26000	26550	25800	164971	4341957700	00	0.00	N	2	550
312	20240125	25850	26600	26850	25550	301068	7835551450	00	0.00	N	5	-1050
313	20240124	26900	27700	27850	26500	263021	7095531550	00	0.00	N	5	-700
314	20240123	27600	28200	28750	27550	250094	7024613650	00	0.00	N	5	-600
315	20240122	28200	28350	29200	28000	273691	7794814650	00	0.00	N	5	-50
316	20240119	28250	27750	32800	27750	1182409	35324897600	00	0.00	N	2	150
317	20240118	28100	31200	31650	27500	784726	22812279850	00	0.00	N	5	-2750
318	20240117	30850	31600	31850	30500	170626	5278643400	00	0.00	N	5	-650
319	20240116	31500	32100	33100	31400	203222	6489524850	00	0.00	N	5	-650
320	20240115	32150	33400	33450	32000	185636	6013671950	00	0.00	N	5	-1150
321	20240112	33300	34350	34750	33100	195084	6567855800	00	0.00	N	5	-1100
322	20240111	34400	33300	34700	33200	254519	8691350050	00	0.00	N	2	1350
323	20240110	33050	34100	34150	33000	178883	5977525550	00	0.00	N	5	-1100
324	20240109	34150	32450	34550	32450	363397	12333031400	00	0.00	N	2	2150
325	20240108	32000	32550	32900	32000	128749	4158469050	00	0.00	N	5	-600
326	20240105	32600	32900	33700	32550	180450	5949192400	00	0.00	N	5	-450
327	20240104	33050	35500	35500	33000	390538	13208020150	00	0.00	N	5	-2100
328	20240103	35150	33700	35750	33700	510644	17953689150	00	0.00	N	2	1100
329	20240102	34050	33300	34400	32800	250633	8413204200	00	0.00	N	2	750
330	20231228	33300	32300	33950	31950	372713	12332639100	00	0.00	N	2	1100
331	20231227	32200	31550	32700	31400	285613	9162940450	02	0.00	N	2	550
332	20231226	31650	31700	32250	31150	287441	9116898100	00	0.00	N	2	150
333	20231222	31500	30750	31600	30550	250202	7794905150	00	0.00	N	2	750
334	20231221	30750	31000	31300	30500	181261	5577389050	00	0.00	N	5	-250
335	20231220	31000	31300	31550	30750	157349	4886006700	00	0.00	N	5	-200
336	20231219	31200	30350	31550	30350	221745	6897080250	00	0.00	N	2	700
337	20231218	30500	30300	30750	30000	127390	3880812150	00	0.00	N	2	400
338	20231215	30100	30500	30600	29950	116559	3516152500	00	0.00	N	5	-350
339	20231214	30450	30200	30650	30050	168065	5105311100	00	0.00	N	2	650
340	20231213	29800	30500	30550	29750	135596	4060386800	00	0.00	N	5	-650
341	20231212	30450	30950	30950	30150	127316	3880487950	00	0.00	N	5	-450
342	20231211	30900	31450	31650	30700	155633	4840517800	00	0.00	N	5	-550
343	20231208	31450	30800	31550	30400	210473	6515014300	00	0.00	N	2	700
344	20231207	30750	30300	31850	29900	444325	13844232850	00	0.00	N	2	600
345	20231206	30150	29900	30650	29150	309646	9276503400	00	0.00	N	2	850
346	20231205	29300	29350	29750	29200	142265	4184435200	00	0.00	N	2	50
347	20231204	29250	30000	30200	29050	235662	6940536700	00	0.00	N	5	-750
348	20231201	30000	29950	30700	29600	169161	5107770850	00	0.00	N	2	50
349	20231130	29950	29800	30100	29400	154175	4571455550	00	0.00	N	3	0
350	20231129	29950	30050	30350	29800	142888	4290504550	00	0.00	N	5	-50
351	20231128	30000	30400	30500	30000	103152	3118427450	00	0.00	N	3	0
352	20231127	30000	30450	30750	29900	138692	4180413950	00	0.00	N	5	-450
353	20231124	30450	30900	31000	30450	119299	3651997850	00	0.00	N	5	-500
354	20231123	30950	30750	31450	30500	156651	4848303150	00	0.00	N	2	400
355	20231122	30550	31500	32150	30550	258314	7987869000	00	0.00	N	5	-1250
356	20231121	31800	32000	32200	31300	268912	8502303500	00	0.00	N	5	-550
357	20231120	32350	29900	34700	29800	1304384	43204001450	00	0.00	N	2	2650
358	20231117	29700	30400	32350	29600	345269	10583544500	00	0.00	N	5	-700
359	20231116	30400	30850	30950	30200	114863	3512608100	00	0.00	N	5	-200
360	20231115	30600	30300	30750	30250	153857	4695451200	00	0.00	N	2	900
361	20231114	29700	29050	30400	28800	222580	6611420250	00	0.00	N	2	300
362	20231113	29400	31000	31400	29250	251433	7554419950	00	0.00	N	5	-1350
363	20231110	30750	31200	31500	30450	132816	4087446850	00	0.00	N	5	-1000
364	20231109	31750	32100	32400	31400	91826	2908032600	00	0.00	N	5	-300
365	20231108	32050	32250	32800	31850	127456	4121469850	00	0.00	N	5	-50
366	20231107	32100	33550	33750	31800	257265	8418503350	00	0.00	N	5	-1400
367	20231106	33500	32700	33600	31850	331987	10931777350	00	0.00	N	2	2150
368	20231103	31350	32650	32650	30950	212734	6688999600	00	0.00	N	5	-850
369	20231102	32200	31000	32400	30800	233078	7420560300	00	0.00	N	2	1800
370	20231101	30400	31700	32300	29400	323655	9944258950	00	0.00	N	5	-1300
371	20231031	31700	32000	32250	31500	140971	4487474450	00	0.00	N	5	-200
372	20231030	31900	32300	32850	31900	111697	3601109750	00	0.00	N	5	-700
373	20231027	32600	31900	33500	31900	195434	6394579150	00	0.00	N	2	1050
374	20231026	31550	31750	32300	31400	170060	5393139200	00	0.00	N	5	-1100
375	20231025	32650	33600	34150	32200	171503	5651346500	00	0.00	N	5	-950
376	20231024	33600	32850	33700	32500	165903	5484597050	00	0.00	N	2	950
377	20231023	32650	31200	33650	31200	260393	8548596500	00	0.00	N	2	1000
378	20231020	31650	31750	32450	30950	285342	9027784550	00	0.00	N	5	-650
379	20231019	32300	32550	33100	32250	171214	5570617550	00	0.00	N	5	-1000
380	20231018	33300	34450	34750	33250	194260	6539373650	00	0.00	N	5	-1200
381	20231017	34500	34650	35500	34300	117459	4089804200	00	0.00	N	2	50
382	20231016	34450	33900	34750	33450	133072	4541459650	00	0.00	N	2	250
383	20231013	34200	35050	35100	33850	163282	5597129250	00	0.00	N	5	-1100
384	20231012	35300	35350	35550	34950	109312	3847306300	00	0.00	N	2	250
385	20231011	35050	34200	35500	34200	139730	4903456000	00	0.00	N	2	1000
386	20231010	34050	35150	35600	33800	167121	5813386250	00	0.00	N	5	-1050
387	20231006	35100	33000	35500	33000	216359	7534692400	00	0.00	N	2	1750
388	20231005	33350	34200	34950	33350	194686	6660578850	00	0.00	N	5	-850
389	20231004	34200	34400	34850	33850	186723	6396148550	00	0.00	N	5	-900
390	20230927	35100	34050	35300	34050	197205	6856539400	00	0.00	N	2	800
391	20230926	34300	34600	35300	34200	243722	8445204700	00	0.00	N	5	-200
392	20230925	34500	34500	35150	34350	159262	5522964050	00	0.00	N	5	-250
393	20230922	34750	34300	35400	34300	212146	7399847700	00	0.00	N	5	-150
394	20230921	34900	35750	36100	34900	287974	10174830700	00	0.00	N	5	-1150
395	20230920	36050	36300	36850	35750	294488	10628352700	00	0.00	N	5	-500
396	20230919	36550	37250	37650	36400	317583	11707696450	00	0.00	N	5	-750
397	20230918	37300	38300	38850	37200	502390	18972976850	00	0.00	N	5	-1600
398	20230915	38900	39350	39750	38300	397960	15448970150	00	0.00	N	5	-550
399	20230914	39450	39500	39900	39150	248222	9797286800	00	0.00	N	5	-100
400	20230913	39550	41250	41400	39200	407001	16204168250	00	0.00	N	5	-1550
401	20230912	41100	42000	43750	41050	629787	26847401350	00	0.00	N	5	-400
402	20230911	41500	42800	43000	40800	278809	11583588600	00	0.00	N	5	-1100
403	20230908	42600	41850	43850	41500	342801	14695419150	00	0.00	N	2	1200
404	20230907	41400	42500	43050	40900	245845	10259931700	00	0.00	N	5	-1100
405	20230906	42500	41500	42800	41300	254437	10773486450	00	0.00	N	2	1000
406	20230905	41500	41050	42000	41000	173639	7198540950	00	0.00	N	2	200
407	20230904	41300	41700	41750	40800	172510	7114786500	00	0.00	N	5	-350
408	20230901	41650	42900	43350	41550	228946	9651430000	00	0.00	N	5	-1250
409	20230831	42900	43200	44350	42800	317801	13828138600	00	0.00	N	5	-350
410	20230830	43250	43550	43850	42350	215612	9285709100	00	0.00	N	2	300
411	20230829	42950	42000	43400	41550	259213	11040055800	00	0.00	N	2	1000
412	20230828	41950	42100	42750	41150	266719	11150892400	00	0.00	N	2	700
413	20230825	41250	40800	41350	40500	170420	6986035900	00	0.00	N	3	0
414	20230824	41250	40500	41350	40450	238940	9792817350	00	0.00	N	2	800
415	20230823	40450	40450	41450	40300	386863	15793144550	00	0.00	N	5	-250
416	20230822	40700	40900	41700	40450	245789	10065871100	00	0.00	N	5	-50
417	20230821	40750	38400	41850	38400	558030	22705288400	00	0.00	N	2	1550
418	20230818	39200	42700	42800	38450	999600	39944470800	00	0.00	N	5	-3800
419	20230817	43000	43400	43650	42650	229187	9877870650	00	0.00	N	5	-550
420	20230816	43550	43500	44400	43400	242332	10601301450	00	0.00	N	5	-800
421	20230814	44350	45100	46000	43900	273539	12180109500	00	0.00	N	5	-1100
422	20230811	45450	46700	46700	45000	288247	13186261300	00	0.00	N	5	-1250
423	20230810	46700	46800	47100	44850	449628	20711790400	00	0.00	N	5	-300
424	20230809	47000	43250	47500	42950	1049944	48635981150	00	0.00	N	2	4200
425	20230808	42800	44150	44600	42300	402839	17305127350	00	0.00	N	5	-1300
426	20230807	44100	46550	47100	43850	441825	19995734450	00	0.00	N	5	-1850
427	20230804	45950	45650	46650	45100	653996	30011112300	00	0.00	N	2	1000
428	20230803	44950	42250	45350	42150	722234	32022712450	00	0.00	N	2	2550
429	20230802	42400	44500	44700	41950	484067	20852097500	00	0.00	N	5	-2550
430	20230801	44950	46250	47100	44400	502194	22753033150	00	0.00	N	5	-1550
431	20230731	46500	46250	47700	44800	895261	41525282750	00	0.00	N	2	3200
432	20230728	43300	42350	43550	41500	338867	14477772650	00	0.00	N	2	1050
433	20230727	42250	41500	44200	41500	612690	26356710950	00	0.00	N	2	750
434	20230726	41500	43000	43350	41100	791972	33199974200	00	0.00	N	5	-1500
435	20230725	43000	43200	44550	42900	446371	19433505850	00	0.00	N	5	-650
436	20230724	43650	46600	46600	43450	596889	26520398000	00	0.00	N	5	-3100
437	20230721	46750	45500	47800	45500	631943	29566001200	00	0.00	N	2	900
438	20230720	45850	46250	46900	45150	396822	18205903450	00	0.00	N	3	0
439	20230719	45850	43400	47000	43400	814149	36957829900	00	0.00	N	2	2550
440	20230718	43300	43000	44350	42800	433507	18802912650	00	0.00	N	3	0
441	20230717	43300	45050	45050	42600	558982	24289181150	00	0.00	N	5	-1950
442	20230714	45250	46000	46150	44750	289006	13100250950	00	0.00	N	5	-650
443	20230713	45900	45900	47450	45900	453265	21214585700	00	0.00	N	2	100
444	20230712	45800	46000	46100	44450	350651	15918635350	00	0.00	N	3	0
445	20230711	45800	44200	46850	44200	441408	20176474950	00	0.00	N	2	1450
446	20230710	44350	45800	46200	44300	431709	19430642900	00	0.00	N	5	-1450
447	20230707	45800	45450	46250	45250	285567	13045402550	00	0.00	N	5	-150
448	20230706	45950	46600	47400	45700	568970	26441713900	00	0.00	N	5	-1000
449	20230705	46950	47850	48100	46200	507913	23888162800	00	0.00	N	5	-900
450	20230704	47850	49900	50000	47700	572368	27672639150	00	0.00	N	5	-2150
451	20230703	50000	49000	50600	49000	373091	18635724750	00	0.00	N	2	1350
452	20230630	48650	48700	49200	48100	280105	13628939150	00	0.00	N	5	-150
453	20230629	48800	48950	49300	47700	302410	14706696250	00	0.00	N	3	0
454	20230628	48800	49200	51300	48650	475824	23619259850	00	0.00	N	5	-300
455	20230627	49100	50000	50800	48800	411483	20369065250	00	0.00	N	5	-1100
456	20230626	50200	50000	52000	49800	681793	34650859500	00	0.00	N	2	1150
457	20230623	49050	49250	49750	48350	547361	26882753100	00	0.00	N	5	-350
458	20230622	49400	51600	52000	48500	975187	48506508150	00	0.00	N	5	-2100
459	20230621	51500	52800	53100	51500	534823	27877025900	00	0.00	N	5	-600
460	20230620	52100	52200	54700	52000	1065058	56686255300	00	0.00	N	5	-700
461	20230619	52800	52100	53100	51400	698369	36474327500	00	0.00	N	2	300
462	20230616	52500	53300	56000	51700	2286438	122481457100	00	0.00	N	5	-900
463	20230615	53400	58600	59000	51300	2842032	151970734200	00	0.00	N	5	-6500
464	20230614	59900	61400	62100	58400	1405354	84704846800	00	0.00	N	5	-1500
465	20230613	61400	56400	62100	55100	2783764	165610724900	00	0.00	N	2	6100
466	20230612	55300	54900	56000	53600	579852	31700705100	00	0.00	N	5	-100
467	20230609	55400	53200	56300	52900	1076709	59499627600	00	0.00	N	2	2100
468	20230608	53300	55300	56200	52600	1068290	57312178700	00	0.00	N	5	-2900
469	20230607	56200	53000	57300	52300	1967288	110162993700	00	0.00	N	2	3600
470	20230605	52600	52300	54000	50400	739068	38755111300	00	0.00	N	5	-200
471	20230602	52800	54200	54500	52200	866522	46086305200	00	0.00	N	5	-1200
472	20230601	54000	53800	56600	53200	1761381	96678395000	00	0.00	N	2	500
473	20230531	53500	48350	54900	48200	2892607	153091117300	00	0.00	N	2	4500
474	20230530	49000	52200	52700	45600	1910790	92999847000	00	0.00	N	5	-3800
475	20230526	52800	51700	54200	51100	1061731	56026293900	00	0.00	N	2	1100
476	20230525	51700	52000	53000	50900	1062522	55243314400	00	0.00	N	5	-100
477	20230524	51800	55100	56000	51200	1920318	101508772200	00	0.00	N	5	-3900
478	20230523	55700	55800	57100	54300	1559128	86654233900	00	0.00	N	5	-1100
479	20230522	56800	53400	57800	50800	3920415	215482478200	00	0.00	N	2	5200
480	20230519	51600	51500	53600	50100	2252453	117531806400	00	0.00	N	2	800
481	20230518	50800	54200	55000	50300	2397693	125531870800	00	0.00	N	5	-2900
482	20230517	53700	46200	54600	45700	5036961	255060346050	00	0.00	N	2	8550
483	20230516	45150	46700	47900	44700	1377280	63518493150	00	0.00	N	5	-1500
484	20230515	46650	45650	49800	45050	3631661	172552498200	00	0.00	N	2	2050
485	20230512	44600	44250	46200	43550	2345715	105487806550	00	0.00	N	2	800
486	20230511	43800	51200	52000	41950	5529705	252697335850	00	0.00	N	5	-7400
487	20230510	51200	49800	53100	48150	3160911	161665036600	00	0.00	N	2	400
488	20230509	50800	52300	56700	50100	6798713	361179916300	00	0.00	N	5	-500
489	20230508	51300	74200	77600	51300	8024912	484370146100	00	0.00	N	4	-21900
490	20230504	73200	71900	76000	70900	1803675	133015276700	00	0.00	N	5	-1000
491	20230503	74200	72200	77300	71600	4305036	320261062600	00	0.00	N	2	900
492	20230502	73300	59800	74400	58400	8163346	547992531000	00	0.00	N	2	15200
493	20230428	58100	55200	60000	54300	5167961	298403194400	00	0.00	N	2	2900
494	20230427	55200	51800	55200	50600	1825626	96106817300	00	0.00	N	2	2800
495	20230426	52400	46650	52700	45800	3441929	175050904500	00	0.00	N	2	6000
496	20230425	46400	47000	48250	45450	741474	34589775350	00	0.00	N	5	-550
497	20230424	46950	49950	51000	46850	954931	46338846250	00	0.00	N	5	-3000
498	20230421	49950	52900	55500	48300	2141697	110768472750	00	0.00	N	5	-3750
499	20230420	53700	49350	54700	48900	2851146	150647552050	00	0.00	N	2	3800
500	20230419	49900	48250	50800	47300	1127246	55754224150	00	0.00	N	2	1650
501	20230418	48250	49600	50300	48000	977039	47688606550	00	0.00	N	5	-1950
502	20230417	50200	52500	52600	49900	841222	42729761000	00	0.00	N	5	-2300
503	20230414	52500	51400	54900	51300	2039073	108839384100	00	0.00	N	2	1100
504	20230413	51400	51400	52200	50100	773871	39603315100	00	0.00	N	5	-600
505	20230412	52000	51900	52700	49950	1214286	62616538850	00	0.00	N	5	-300
506	20230411	52300	52700	53800	51500	1030466	54090303200	00	0.00	N	5	-1100
507	20230410	53400	51800	54300	50800	2596888	136713059000	00	0.00	N	2	2600
508	20230407	50800	50200	53200	49200	1942806	99149763100	00	0.00	N	2	200
509	20230406	50600	50500	51700	49200	1466102	73745465300	00	0.00	N	2	500
510	20230405	50100	46400	52400	45100	4945630	246040309150	00	0.00	N	2	2850
511	20230404	47250	42000	47850	41050	4551173	205689940800	00	0.00	N	2	5750
512	20230403	41500	42650	43150	41450	637223	26727416200	00	0.00	N	5	-1850
513	20230331	43350	42500	44250	40600	1508024	64379234950	00	0.00	N	2	1450
514	20230330	41900	41400	46400	41000	2655516	115857616350	00	0.00	N	2	900
515	20230329	41000	42900	44500	41000	933503	39463183900	00	0.00	N	5	-1350
516	20230328	42350	42400	42950	40250	876442	36459514600	00	0.00	N	5	-100
517	20230327	42450	41950	43850	40900	1119760	47381257500	00	0.00	N	2	1100
518	20230324	41350	43000	43600	41000	818617	34239619250	00	0.00	N	5	-1350
519	20230323	42700	43400	43850	42300	918757	39379993950	00	0.00	N	5	-1300
520	20230322	44000	46050	46950	43700	1168156	52427616100	00	0.00	N	5	-1500
521	20230321	45500	51200	51500	45300	1434281	68090697500	00	0.00	N	5	-5300
522	20230320	50800	52100	53100	49900	751364	38533981400	00	0.00	N	5	-100
523	20230317	50900	46450	51000	46250	1274266	63229624650	00	0.00	N	2	5200
524	20230316	45700	48250	48250	45550	644663	29815642800	00	0.00	N	5	-2350
525	20230315	48050	45800	48800	45750	1033452	49033743450	00	0.00	N	2	3050
526	20230314	45000	46800	47200	44600	832470	38101433500	00	0.00	N	5	-1350
527	20230313	46350	45700	47500	45700	636763	29692003000	00	0.00	N	5	-200
528	20230310	46550	47400	48700	46100	706111	33282246000	00	0.00	N	5	-1700
529	20230309	48250	49100	49400	47100	671290	32128357600	00	0.00	N	5	-950
530	20230308	49200	49850	50300	48200	752878	37131404300	00	0.00	N	5	-1100
531	20230307	50300	51600	51900	49600	720612	36543355350	00	0.00	N	5	-1100
532	20230306	51400	52300	53900	50900	651952	34025119700	00	0.00	N	5	-600
533	20230303	52000	57100	57400	51700	1337469	72110528300	00	0.00	N	5	-3800
534	20230302	55800	54700	58000	53000	1450289	81573618900	00	0.00	N	2	2300
535	20230228	53500	52500	54800	51500	925515	49459047700	00	0.00	N	2	1300
536	20230227	52200	51500	53800	50500	1009571	52553878200	00	0.00	N	2	1100
537	20230224	51100	53300	54300	50100	964205	50038486900	00	0.00	N	5	-1800
538	20230223	52900	50100	56300	49500	2574507	137980909950	00	0.00	N	2	2600
539	20230222	50300	47250	51500	46900	2108347	105571735300	00	0.00	N	2	1900
540	20230221	48400	56600	56700	46850	2766536	136762599900	00	0.00	N	5	-7300
541	20230220	55700	51800	57300	51800	2548084	141313089600	00	0.00	N	2	3100
542	20230217	52600	53000	58200	50700	2607602	141154517300	00	0.00	N	5	-400
543	20230216	53000	52000	53300	50100	2004111	103904633300	00	0.00	N	2	2300
544	20230215	50700	45100	52000	45100	4357433	217861309400	00	0.00	N	2	5850
545	20230214	44850	44200	46600	42150	1824558	81815476500	00	0.00	N	2	1100
546	20230213	43750	40950	44800	40150	2010510	87084038100	00	0.00	N	2	3250
547	20230210	40500	39850	41900	39500	1419615	57606936600	00	0.00	N	2	150
548	20230209	40350	36400	41500	35750	3557162	139630318750	00	0.00	N	2	4300
549	20230208	36050	33450	36500	33050	1497369	52891846550	00	0.00	N	2	2850
550	20230207	33200	31200	34300	31000	1909996	63394376900	00	0.00	N	2	2500
551	20230206	30700	31800	32350	30700	723418	22754881450	00	0.00	N	5	-1300
552	20230203	32000	28100	33700	27900	4164055	133212920700	00	0.00	N	2	3900
553	20230202	28100	27950	29150	27850	377102	10715723350	00	0.00	N	2	900
554	20230201	27200	26550	27500	26550	185956	5045943050	00	0.00	N	2	600
555	20230131	26600	26150	26750	26100	105724	2802328700	00	0.00	N	2	100
556	20230130	26500	27350	27650	26450	165922	4469379950	00	0.00	N	5	-700
557	20230127	27200	27300	27350	27000	100583	2731032150	00	0.00	N	3	0
558	20230126	27200	26950	27250	26750	120109	3248486100	00	0.00	N	2	250
559	20230125	26950	27450	27650	26800	133417	3619782200	00	0.00	N	5	-200
560	20230120	27150	27100	27500	26950	114215	3096813000	00	0.00	N	2	150
561	20230119	27000	27100	27550	26650	157886	4271305650	00	0.00	N	3	0
562	20230118	27000	27300	27450	26900	179657	4875056950	00	0.00	N	5	-400
563	20230117	27400	28600	28650	27400	200358	5562859100	00	0.00	N	5	-1100
564	20230116	28500	28200	28600	27900	117056	3323678800	00	0.00	N	2	150
565	20230113	28350	29400	29550	28300	181815	5223763500	00	0.00	N	5	-450
566	20230112	28800	29050	29400	28800	135763	3948743600	00	0.00	N	5	-200
567	20230111	29000	28400	29050	28400	122569	3539991600	00	0.00	N	2	650
568	20230110	28350	28950	29200	28300	151264	4337590400	00	0.00	N	5	-750
569	20230109	29100	28650	29250	28650	132533	3842872500	00	0.00	N	2	650
570	20230106	28450	28100	28800	27350	175179	4934923300	00	0.00	N	2	100
571	20230105	28350	28850	29100	28300	158579	4541542650	00	0.00	N	5	-250
572	20230104	28600	28100	28800	28100	124425	3549483700	00	0.00	N	2	100
573	20230103	28500	28300	28800	28000	198175	5637487500	00	0.00	N	2	50
574	20230102	28450	29450	29950	28450	189866	5514757400	00	0.00	N	5	-950
575	20221229	29400	29400	29750	28250	436462	12666967950	00	0.00	N	5	-600
576	20221228	30000	29500	30350	29300	734702	21832753000	02	0.00	N	2	500
577	20221227	29500	31250	31850	28950	784430	23651737650	00	0.00	N	5	-1750
578	20221226	31250	34750	35300	30800	1182464	38455147850	00	0.00	N	5	-350
579	20221223	31600	33450	33650	31450	415323	13448323450	00	0.00	N	5	-2250
580	20221222	33850	33400	34450	33300	188239	6392084850	00	0.00	N	2	550
581	20221221	33300	32550	33650	32550	154246	5123399300	00	0.00	N	2	750
582	20221220	32550	33400	33400	31100	375591	12198254900	00	0.00	N	5	-1050
583	20221219	33600	35050	35050	33400	274719	9288624050	00	0.00	N	5	-1400
584	20221216	35000	34450	35050	34150	186581	6467879800	00	0.00	N	2	100
585	20221215	34900	34750	36100	34350	389989	13766392500	00	0.00	N	2	250
586	20221214	34650	34650	35200	34500	241991	8432980250	00	0.00	N	2	400
587	20221213	34250	33750	34800	33600	200256	6868068400	00	0.00	N	2	600
588	20221212	33650	34300	35100	33500	252752	8621614050	00	0.00	N	5	-650
589	20221209	34300	33100	34600	32850	383039	12980217000	00	0.00	N	2	1300
590	20221208	33000	32650	33700	32650	202527	6715352700	00	0.00	N	2	150
591	20221207	32850	32850	33650	32450	132983	4390379500	00	0.00	N	5	-350
592	20221206	33200	33950	35600	33100	357273	12181088800	00	0.00	N	5	-850
593	20221205	34050	33300	34450	32950	214240	7244087350	00	0.00	N	2	1150
594	20221202	32900	34300	34350	32650	297514	9911345900	00	0.00	N	5	-1400
595	20221201	34300	33950	34900	33900	297901	10273968100	00	0.00	N	2	1000
596	20221130	33300	34100	34200	33200	206971	6953302450	00	0.00	N	5	-600
597	20221129	33900	32550	33950	32350	244527	8195036850	00	0.00	N	2	1400
598	20221128	32500	34100	34400	32200	363024	12112072250	00	0.00	N	5	-1450
599	20221125	33950	34050	34550	33800	182623	6233360150	00	0.00	N	2	350
600	20221124	33600	32800	34100	32750	145913	4892305500	00	0.00	N	2	800
601	20221123	32800	33200	33500	32000	194458	6352651800	00	0.00	N	5	-150
602	20221122	32950	33150	33850	32750	147282	4889296750	00	0.00	N	5	-400
603	20221121	33350	34100	34200	32900	191554	6420166150	00	0.00	N	5	-600
604	20221118	33950	34000	34600	33650	223004	7609562200	00	0.00	N	5	-550
605	20221117	34500	33900	36000	33400	532143	18556705900	00	0.00	N	2	800
606	20221116	33700	34250	34500	33350	474383	16077835050	00	0.00	N	2	50
607	20221115	33650	31050	33850	30950	638741	20947472200	00	0.00	N	2	2600
608	20221114	31050	30550	31650	30200	404187	12579279400	00	0.00	N	2	750
609	20221111	30300	29500	30400	29150	431117	12856128350	00	0.00	N	2	1750
610	20221110	28550	28300	29000	28100	173203	4952916550	00	0.00	N	2	100
611	20221109	28450	28700	29100	28350	212323	6095394500	00	0.00	N	2	100
612	20221108	28350	28000	28750	27800	245070	6948103000	00	0.00	N	2	500
613	20221107	27850	27000	28000	27000	170061	4708590150	00	0.00	N	2	650
614	20221104	27200	27450	27600	26800	165213	4490173550	00	0.00	N	5	-500
615	20221103	27700	27200	28050	26900	228298	6312389450	00	0.00	N	2	100
616	20221102	27600	26750	28200	26550	404907	11195621500	00	0.00	N	2	750
617	20221101	26850	26550	27000	26150	175314	4672368550	00	0.00	N	2	200
618	20221031	26650	26750	27200	26450	310423	8321044950	00	0.00	N	2	800
619	20221028	25850	26650	26850	25850	305232	8039273550	00	0.00	N	5	-800
620	20221027	26650	26800	29200	26600	1251295	34640444950	00	0.00	N	2	400
621	20221026	26250	26400	27050	25750	223031	5916802900	00	0.00	N	5	-150
622	20221025	26400	26150	26900	26150	206186	5462660050	00	0.00	N	2	300
623	20221024	26100	26350	26700	25900	218962	5757039000	00	0.00	N	2	300
624	20221021	25800	25800	26200	25250	184223	4748317150	00	0.00	N	3	0
625	20221020	25800	26150	26550	25650	209796	5463696800	00	0.00	N	5	-550
626	20221019	26350	27200	27300	26250	387329	10383470900	00	0.00	N	5	-600
627	20221018	26950	25050	26950	25000	597922	15610118900	00	0.00	N	2	2400
628	20221017	24550	23950	24800	23800	188654	4592540800	00	0.00	N	5	-200
629	20221014	24750	23550	24900	23550	299506	7291635300	00	0.00	N	2	1550
630	20221013	23200	24200	24200	23050	234361	5484017050	00	0.00	N	5	-1200
631	20221012	24400	23550	24400	23400	222909	5353113900	00	0.00	N	2	650
632	20221011	23750	25600	25800	23650	365828	9003156650	00	0.00	N	5	-1550
633	20221007	25300	25900	26000	25250	363924	9348019050	00	0.00	N	5	-750
634	20221006	26050	25100	26150	25100	244792	6315156650	00	0.00	N	2	950
635	20221005	25100	25950	26250	25000	355481	9104761800	00	0.00	N	5	-400
636	20221004	25500	25350	25600	24850	295907	7481869000	00	0.00	N	2	700
637	20220930	24800	24250	25500	24100	422002	10504505700	00	0.00	N	2	250
638	20220929	24550	24900	25800	24450	435340	10985015250	00	0.00	N	3	0
639	20220928	24550	23700	25000	23550	540884	13141592900	00	0.00	N	2	700
640	20220927	23850	23550	24600	23250	437490	10441002000	00	0.00	N	5	-50
641	20220926	23900	23550	24400	23200	481248	11490924550	00	0.00	N	5	-500
642	20220923	24400	25600	25700	23900	627086	15414181550	00	0.00	N	5	-1600
643	20220922	26000	26600	26800	25900	539667	14104128250	00	0.00	N	5	-1300
644	20220921	27300	28900	29850	27150	1711522	48911128450	00	0.00	N	2	600
645	20220920	26700	27200	27600	26550	564895	15709276850	00	0.00	N	5	-500
646	20220919	27200	28500	28800	27150	485920	13372743900	00	0.00	N	5	-1150
647	20220916	28350	30500	31450	28350	782526	23356541100	00	0.00	N	5	-2150
648	20220915	30500	32400	35600	29950	3943810	129378079250	00	0.00	N	2	2500
649	20220914	28000	27500	28850	27450	232399	6520667550	00	0.00	N	5	-900
650	20220913	28900	27800	29100	27800	249794	7147604350	00	0.00	N	2	1450
651	20220908	27450	27200	27750	27000	207825	5688425050	00	0.00	N	2	400
652	20220907	27050	27800	28700	26950	298161	8177575400	00	0.00	N	5	-750
653	20220906	27800	27500	28150	27500	173525	4818271800	00	0.00	N	2	200
654	20220905	27600	28700	29150	27500	326491	9120380150	00	0.00	N	5	-1350
655	20220902	28950	29950	30550	28850	230416	6813557800	00	0.00	N	5	-250
656	20220901	29200	30050	30500	29200	237424	7080162900	00	0.00	N	5	-850
657	20220831	30050	29050	30100	29000	228406	6789807850	00	0.00	N	2	750
658	20220830	29300	28800	29450	28650	262661	7637512750	00	0.00	N	2	650
659	20220829	28650	29050	29550	28550	419681	12121086350	00	0.00	N	5	-1600
660	20220826	30250	33000	33150	30250	1141990	36201826650	00	0.00	N	2	100
661	20220825	30150	29650	30600	29450	307824	9518172000	00	0.00	N	2	400
662	20220824	29750	29450	29950	29100	238482	7053448900	00	0.00	N	2	550
663	20220823	29200	30600	30950	29050	424386	12641508900	00	0.00	N	5	-1250
664	20220822	30450	30150	30950	30000	214349	6537362050	00	0.00	N	5	-500
665	20220819	30950	31950	32000	30850	267125	8363149300	00	0.00	N	5	-1050
666	20220818	32000	32000	32400	31250	252914	8043013850	00	0.00	N	5	-150
667	20220817	32150	33600	33850	32050	446265	14582009050	00	0.00	N	5	-1550
668	20220816	33700	34450	34800	33600	372414	12665074650	00	0.00	N	5	-1000
669	20220812	34700	33450	37400	33200	2731774	97606429000	00	0.00	N	2	1300
670	20220811	33400	33000	33600	32900	244571	8139042150	00	0.00	N	2	850
671	20220810	32550	33700	34050	32500	303198	10040293300	00	0.00	N	5	-1150
672	20220809	33700	33900	34200	33300	269800	9126970600	00	0.00	N	5	-150
673	20220808	33850	33700	34800	33100	518660	17584792300	00	0.00	N	2	500
674	20220805	33350	32900	33800	32700	383440	12799788300	00	0.00	N	2	550
675	20220804	32800	32200	33600	32000	796843	26259320800	00	0.00	N	2	950
676	20220803	31850	31800	32200	31600	238027	7596313750	00	0.00	N	5	-100
677	20220802	31950	31200	32050	30950	436008	13774990250	00	0.00	N	2	50
678	20220801	31900	32300	32950	31850	385861	12337208350	00	0.00	N	5	-300
679	20220729	32200	33450	33600	32150	565766	18467909450	00	0.00	N	5	-1250
680	20220728	33450	34000	34350	33400	443072	14970541150	00	0.00	N	5	-350
681	20220727	33800	33100	34100	33100	522943	17586978550	00	0.00	N	2	200
682	20220726	33600	34250	34600	33600	606796	20562481200	00	0.00	N	5	-850
683	20220725	34450	36500	36550	34450	1031804	36224931700	00	0.00	N	5	-2050
684	20220722	36500	34700	38950	33850	7621652	282920003450	00	0.00	N	2	3550
685	20220721	32950	39600	40650	32150	4108309	145292662250	00	0.00	N	5	-6300
686	20220720	39250	37750	41000	37400	2839254	112636785800	00	0.00	N	2	1550
687	20220719	37700	37800	40950	37400	1524469	58423643900	00	0.00	N	5	-550
688	20220718	38250	35850	38250	35000	1258911	45947464300	00	0.00	N	2	1400
689	20220715	36850	37600	39250	36750	2441901	92891428350	00	0.00	N	2	250
690	20220714	36600	38250	38600	36300	1096311	40853560900	00	0.00	N	5	-2300
691	20220713	38900	37650	44000	37250	8831732	357780404600	00	0.00	N	2	2050
692	20220712	36850	36500	38600	36050	1916026	71391642750	00	0.00	N	5	-300
693	20220711	37150	38500	40700	36800	5933841	228057317250	00	0.00	N	2	3000
694	20220708	34150	29050	34150	28300	1497880	47888459250	00	0.00	N	1	7850
695	20220707	26300	25500	26550	25500	276019	7200484400	00	0.00	N	2	850
696	20220706	25450	26100	26600	25300	364721	9431889800	00	0.00	N	5	-700
697	20220705	26150	24300	26150	24250	507063	13007576150	00	0.00	N	2	1850
698	20220704	24300	23500	24650	23150	421872	10179422550	00	0.00	N	2	1300
699	20220701	23000	24950	25100	22800	335124	7914520900	00	0.00	N	5	-1600
700	20220630	24600	24550	26400	24500	602871	15332642600	00	0.00	N	2	200
701	20220629	24400	26650	26850	24400	603200	15320329400	00	0.00	N	5	-950
702	20220628	25350	25300	25450	24650	141538	3555762550	00	0.00	N	2	250
703	20220627	25100	25150	25700	24200	266972	6707569750	00	0.00	N	2	500
704	20220624	24600	22850	24850	22850	343113	8260584950	00	0.00	N	2	1850
705	20220623	22750	23600	24800	22700	381808	9023915800	00	0.00	N	5	-1050
706	20220622	23800	24850	25400	23800	236450	5761947900	00	0.00	N	5	-1050
707	20220621	24850	24200	25150	23800	211116	5173367250	00	0.00	N	2	750
708	20220620	24100	25100	25300	23800	228537	5547001650	00	0.00	N	5	-750
709	20220617	24850	23750	25250	23500	260741	6403934900	00	0.00	N	2	100
710	20220616	24750	25150	26050	24700	283124	7176258750	00	0.00	N	5	-50
711	20220615	24800	25050	25600	24450	342604	8534932900	00	0.00	N	5	-650
712	20220614	25450	25600	26150	24800	456442	11616978250	00	0.00	N	5	-1250
713	20220613	26700	27350	27800	26200	397540	10683246600	00	0.00	N	5	-2100
714	20220610	28800	28850	29250	28700	106312	3071782100	00	0.00	N	5	-600
715	20220609	29400	28550	29400	28400	157106	4550398400	00	0.00	N	2	550
716	20220608	28850	29050	29450	28750	129642	3764270800	00	0.00	N	3	0
717	20220607	28850	30400	30400	28850	189665	5575348900	00	0.00	N	5	-1550
718	20220603	30400	30200	30450	29900	119937	3624773650	00	0.00	N	2	500
719	20220602	29900	30600	30700	29850	186095	5612409650	00	0.00	N	5	-1050
720	20220531	30950	31300	31300	30350	168872	5212764100	00	0.00	N	5	-200
721	20220530	31150	31100	31450	30550	174857	5430977950	00	0.00	N	2	600
722	20220527	30550	31000	31250	30200	150240	4601415750	00	0.00	N	5	-50
723	20220526	30600	30900	31500	30400	218368	6755606300	00	0.00	N	5	-50
724	20220525	30650	29850	31200	29700	320271	9844478100	00	0.00	N	2	950
725	20220524	29700	30450	30950	29650	190089	5744453800	00	0.00	N	5	-750
726	20220523	30450	30100	30750	29500	211500	6385445750	00	0.00	N	2	500
727	20220520	29950	28200	30000	28050	289115	8471985800	00	0.00	N	2	1800
728	20220519	28150	28100	28500	27950	199166	5612548700	00	0.00	N	5	-900
729	20220518	29050	30500	30950	29000	331345	9909015500	00	0.00	N	5	-850
730	20220517	29900	29400	30150	29400	224826	6707455950	00	0.00	N	2	650
731	20220516	29250	29500	29800	29050	198726	5842626550	00	0.00	N	3	0