KissMeData/290650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	23600	23100	23750	23000	86182	2020268825	00	0.00	N	2	300
3	20250508	23300	22800	23400	22750	80467	1864503875	00	0.00	N	2	350
4	20250507	22950	22800	23100	22400	56884	1297443750	00	0.00	N	2	400
5	20250502	22550	22100	23000	22100	60204	1358669975	00	0.00	N	2	350
6	20250430	22200	21400	22700	21400	124033	2773181025	00	0.00	N	2	600
7	20250429	21600	21150	21750	20800	41720	889437725	00	0.00	N	2	300
8	20250428	21300	21500	21650	21050	49929	1062956500	00	0.00	N	5	-100
9	20250425	21400	21400	21600	21150	59828	1278696050	00	0.00	N	2	50
10	20250424	21350	21350	21650	20900	43770	929222025	00	0.00	N	3	0
11	20250423	21350	21300	21450	20900	59416	1259253500	00	0.00	N	2	450
12	20250422	20900	21300	21300	20500	343161	7244587225	00	0.00	N	5	-250
13	20250421	21150	20900	21200	20600	44723	937326025	00	0.00	N	2	100
14	20250418	21050	20750	21150	20550	39067	816673400	00	0.00	N	3	0
15	20250417	21050	20500	21150	20400	39232	822482075	00	0.00	N	2	650
16	20250416	20400	20500	20950	20350	33560	692470250	00	0.00	N	5	-300
17	20250415	20700	20450	20750	20400	28220	580099000	00	0.00	N	2	100
18	20250414	20600	20200	20600	20100	41380	845200375	00	0.00	N	2	250
19	20250411	20350	19630	20350	19310	54613	1087165530	00	0.00	N	2	780
20	20250410	19570	19800	19820	19340	81312	1594648850	00	0.00	N	2	520
21	20250409	19050	18770	19300	18570	90552	1713137770	00	0.00	N	2	100
22	20250408	18950	19350	19710	18870	105271	2016656235	00	0.00	N	5	-360
23	20250407	19310	19030	19480	18490	188936	3567475455	00	0.00	N	5	-690
24	20250404	20000	19990	20400	19690	110093	2202303880	00	0.00	N	3	0
25	20250403	20000	20250	20300	19700	81656	1626572615	00	0.00	N	5	-550
26	20250402	20550	20200	20550	19380	109641	2187008800	00	0.00	N	2	700
27	20250401	19850	20200	20450	19850	163193	3282303795	00	0.00	N	5	-250
28	20250331	20100	21800	21800	19720	204248	4131726885	00	0.00	N	5	-1900
29	20250328	22000	21700	22350	21550	89916	1969289900	00	0.00	N	2	50
30	20250327	21950	21800	22150	21700	41888	917490200	00	0.00	N	5	-150
31	20250326	22100	22600	22600	21800	51852	1138568075	00	0.00	N	5	-250
32	20250325	22350	21850	22400	21750	62021	1373612275	00	0.00	N	2	250
33	20250324	22100	21400	22150	21400	72679	1582750775	00	0.00	N	2	300
34	20250321	21800	21600	21800	20900	117058	2490293300	00	0.00	N	2	400
35	20250320	21400	21650	21650	20800	114234	2423656250	00	0.00	N	3	0
36	20250319	21400	21400	21550	20950	54627	1158801300	00	0.00	N	3	0
37	20250318	21400	21700	21700	21100	61198	1304906325	00	0.00	N	5	-100
38	20250317	21500	22250	22450	20850	177181	3762436000	00	0.00	N	5	-500
39	20250314	22000	22200	22600	22000	110502	2459018100	00	0.00	N	5	-250
40	20250313	22250	23100	23150	22200	122166	2756705400	00	0.00	N	5	-850
41	20250312	23100	22500	23400	22500	70008	1608347700	00	0.00	N	2	300
42	20250311	22800	22300	22950	21750	78024	1751062800	00	0.00	N	5	-200
43	20250310	23000	22900	23000	22350	70429	1601439125	00	0.00	N	5	-100
44	20250307	23100	23200	23300	22600	101693	2327428250	00	0.00	N	2	100
45	20250306	23000	23800	23800	22450	128217	2940279125	00	0.00	N	5	-350
46	20250305	23350	23500	23800	22900	194307	4536754725	00	0.00	N	2	150
47	20250304	23200	22000	23550	22000	304239	6987781175	00	0.00	N	2	1550
48	20250228	21650	22500	22900	21650	235870	5208009200	00	0.00	N	5	-1200
49	20250227	22850	23500	23500	22600	108789	2487979200	00	0.00	N	5	-350
50	20250226	23200	23150	24000	22900	113546	2644860550	00	0.00	N	5	-250
51	20250225	23450	23350	23600	22300	208281	4760903400	00	0.00	N	5	-250
52	20250224	23700	22850	24000	22650	212401	4990623850	00	0.00	N	2	650
53	20250221	23050	21350	23550	21250	319355	7273066200	00	0.00	N	2	1700
54	20250220	21350	21200	21550	21000	72973	1553645100	00	0.00	N	5	-100
55	20250219	21450	21250	21600	21000	71392	1518604300	00	0.00	N	2	150
56	20250218	21300	20800	21400	20100	229019	4729239950	00	0.00	N	2	500
57	20250217	20800	20950	21100	20450	73892	1531853850	00	0.00	N	5	-50
58	20250214	20850	20800	21100	20400	130980	2711370800	00	0.00	N	5	-150
59	20250213	21000	21400	21750	20950	88440	1876853150	00	0.00	N	5	-550
60	20250212	21550	21600	21900	21300	81379	1752066850	00	0.00	N	3	0
61	20250211	21550	22750	22850	21200	193797	4238029250	00	0.00	N	5	-1350
62	20250210	22900	23200	23250	22600	79836	1829414400	00	0.00	N	5	-500
63	20250207	23400	23000	24350	22850	144625	3418857100	00	0.00	N	2	450
64	20250206	22950	22550	23550	22500	92233	2126710900	00	0.00	N	2	400
65	20250205	22550	22800	23000	22450	48578	1105322600	00	0.00	N	5	-250
66	20250204	22800	23350	23350	22400	64507	1472398750	00	0.00	N	2	250
67	20250203	22550	22500	22750	21900	106271	2366848800	00	0.00	N	5	-450
68	20250131	23000	23250	23450	22700	92822	2131220700	00	0.00	N	5	-250
69	20250124	23250	23650	23850	22800	197534	4589135400	00	0.00	N	2	250
70	20250123	23000	25800	25800	23000	447743	10703681300	00	0.00	N	5	-2700
71	20250122	25700	27000	27300	24350	842106	21916535500	00	0.00	N	3	0
72	20250121	25700	24750	25700	24550	201057	5178411550	00	0.00	N	2	1150
73	20250120	24550	24500	25550	23650	148850	3683684250	00	0.00	N	2	100
74	20250117	24450	24800	25300	24200	99450	2439011200	00	0.00	N	5	-350
75	20250116	24800	24000	25000	23200	155689	3789663650	00	0.00	N	2	700
76	20250115	24100	23850	24150	22550	269601	6270603000	00	0.00	N	2	200
77	20250114	23900	25450	25450	22850	449596	10632398800	00	0.00	N	5	-1100
78	20250113	25000	26550	26700	24950	148095	3794333950	00	0.00	N	5	-1700
79	20250110	26700	26650	27400	26500	66658	1790996000	00	0.00	N	5	-100
80	20250109	26800	26000	27200	26000	94059	2519222550	00	0.00	N	2	450
81	20250108	26350	26650	26650	26100	54354	1430417800	00	0.00	N	5	-100
82	20250107	26450	26250	27450	25700	280769	7461318300	00	0.00	N	2	200
83	20250106	26250	26600	27350	26050	193922	5123124100	00	0.00	N	5	-850
84	20250103	27100	25500	27150	25500	358230	9545812300	00	0.00	N	2	1600
85	20250102	25500	24100	25850	23950	292841	7368943350	00	0.00	N	2	1400
86	20241230	24100	23200	24150	22850	163821	3904308550	00	0.00	N	2	1050
87	20241227	23050	22100	23200	21700	222578	5070371350	02	0.00	N	2	850
88	20241226	22200	22200	22650	21000	200808	4427856000	00	0.00	N	5	-300
89	20241224	22500	22150	22700	21950	100789	2262872800	00	0.00	N	2	350
90	20241223	22150	22000	22800	21500	151548	3336043950	00	0.00	N	2	600
91	20241220	21550	22300	23000	20800	203642	4363510350	00	0.00	N	5	-850
92	20241219	22400	22300	23000	22100	116995	2634474500	00	0.00	N	5	-400
93	20241218	22800	21850	23500	21850	202728	4608644600	00	0.00	N	2	750
94	20241217	22050	21250	22300	21000	224161	4839796200	00	0.00	N	2	1100
95	20241216	20950	19990	21550	19860	323254	6797705230	00	0.00	N	2	1150
96	20241213	19800	19160	20150	19160	222517	4371537960	00	0.00	N	2	820
97	20241212	18980	18950	19300	18700	118359	2246870120	00	0.00	N	5	-220
98	20241211	19200	18900	19450	18690	83635	1592130240	00	0.00	N	2	80
99	20241210	19120	18750	19480	18170	121888	2308287270	00	0.00	N	2	620
100	20241209	18500	19120	19320	18020	110744	2054522370	00	0.00	N	5	-590
101	20241206	19090	18770	19380	18360	206147	3882396690	00	0.00	N	2	500
102	20241205	18590	16230	18610	16130	239862	4252372220	00	0.00	N	2	2210
103	20241204	16380	16320	16450	16000	78230	1272554570	00	0.00	N	5	-20
104	20241203	16400	16300	16660	16300	44733	736870300	00	0.00	N	5	-10
105	20241202	16410	16950	16950	16360	59033	975656000	00	0.00	N	5	-380
106	20241129	16790	17110	17190	16500	62414	1047083260	00	0.00	N	5	-420
107	20241128	17210	17390	17480	17050	52960	910947520	00	0.00	N	5	-10
108	20241127	17220	16800	17380	16530	65643	1116893700	00	0.00	N	2	520
109	20241126	16700	16650	16850	16500	36690	612508360	00	0.00	N	3	0
110	20241125	16700	16030	16800	16030	54045	893898170	00	0.00	N	2	620
111	20241122	16080	16100	16350	15980	42177	680916910	00	0.00	N	2	110
112	20241121	15970	15810	16060	15640	43729	693632310	00	0.00	N	2	140
113	20241120	15830	16000	16120	15730	77132	1228698340	00	0.00	N	5	-300
114	20241119	16130	16000	16280	15870	29562	476356770	00	0.00	N	2	130
115	20241118	16000	15850	16400	15820	59952	960066690	00	0.00	N	3	0
116	20241115	16000	15000	16400	15000	132456	2058434380	00	0.00	N	2	730
117	20241114	15270	15990	16170	15240	190232	2956740710	00	0.00	N	5	-720
118	20241113	15990	16400	16650	15790	144326	2320625060	00	0.00	N	5	-480
119	20241112	16470	16800	17030	16410	97587	1624604600	00	0.00	N	5	-420
120	20241111	16890	17300	17650	16700	109837	1860293970	00	0.00	N	5	-580
121	20241108	17470	17980	17980	17470	44049	780851310	00	0.00	N	5	-130
122	20241107	17600	18150	18320	17580	58037	1032888460	00	0.00	N	5	-730
123	20241106	18330	18470	18770	18200	45128	828712190	00	0.00	N	5	-140
124	20241105	18470	18470	18810	18450	27778	516914230	00	0.00	N	5	-100
125	20241104	18570	17510	18570	17510	65654	1203548860	00	0.00	N	2	820
126	20241101	17750	17610	17930	17430	56350	992845910	00	0.00	N	5	-140
127	20241031	17890	17770	18020	17440	51098	904904020	00	0.00	N	5	-20
128	20241030	17910	18200	18390	17910	45527	825285320	00	0.00	N	5	-440
129	20241029	18350	18210	18510	17960	53985	982277830	00	0.00	N	5	-90
130	20241028	18440	18500	18620	18270	39011	719656780	00	0.00	N	5	-90
131	20241025	18530	18690	18690	18190	40983	753958060	00	0.00	N	2	20
132	20241024	18510	19170	19170	18510	36646	683805060	00	0.00	N	5	-500
133	20241023	19010	19000	19060	18350	80985	1515820750	00	0.00	N	2	120
134	20241022	18890	19500	19600	18710	52761	1000559650	00	0.00	N	5	-560
135	20241021	19450	18890	19720	18830	75911	1474587780	00	0.00	N	2	750
136	20241018	18700	19420	19420	18450	89236	1673396830	00	0.00	N	5	-650
137	20241017	19350	19690	19690	19300	38713	751921800	00	0.00	N	5	-260
138	20241016	19610	19600	19730	19310	53743	1052657710	00	0.00	N	2	20
139	20241015	19590	19000	19780	19000	80898	1578929800	00	0.00	N	2	530
140	20241014	19060	19350	19450	18990	51173	979013300	00	0.00	N	5	-360
141	20241011	19420	19390	19500	19210	47668	922647110	00	0.00	N	2	220
142	20241010	19200	19450	19570	19010	54063	1037798370	00	0.00	N	5	-250
143	20241008	19450	19360	20100	19360	65168	1284146710	00	0.00	N	2	10
144	20241007	19440	20000	20150	19440	99438	1956163230	00	0.00	N	5	-660
145	20241004	20100	20050	20400	19790	54546	1101546080	00	0.00	N	2	200
146	20241002	19900	20400	20500	19870	77407	1555326110	00	0.00	N	5	-650
147	20240930	20550	20050	20600	19860	94925	1921206490	00	0.00	N	2	700
148	20240927	19850	19450	19990	19290	78716	1545467380	00	0.00	N	2	400
149	20240926	19450	19360	19710	19160	144014	2790096900	00	0.00	N	2	120
150	20240925	19330	18680	20250	18510	371477	7257794590	00	0.00	N	2	1140
151	20240924	18190	18110	18280	17970	38616	699700300	00	0.00	N	2	140
152	20240923	18050	18080	18150	17890	34744	627313520	00	0.00	N	5	-30
153	20240920	18080	18230	18300	17990	50315	912464880	00	0.00	N	2	20
154	20240919	18060	17860	18380	17780	70409	1277887580	00	0.00	N	2	310
155	20240913	17750	17100	17750	16940	51828	897327160	00	0.00	N	2	720
156	20240912	17030	16760	17400	16760	74022	1261808000	00	0.00	N	2	370
157	20240911	16660	16690	17220	16650	81079	1366592150	00	0.00	N	5	-60
158	20240910	16720	17000	17080	16590	75680	1267404300	00	0.00	N	5	-330
159	20240909	17050	16780	17080	16610	67574	1142992580	00	0.00	N	3	0
160	20240906	17050	16830	17270	16530	144414	2421792070	00	0.00	N	5	-70
161	20240905	17120	17360	17740	16910	164432	2833434820	00	0.00	N	5	-280
162	20240904	17400	17990	18180	17280	125636	2199405180	00	0.00	N	5	-920
163	20240903	18320	18620	18770	18100	71495	1314075200	00	0.00	N	5	-280
164	20240902	18600	19050	19050	18400	85100	1581327620	00	0.00	N	5	-430
165	20240830	19030	18770	19040	18770	40166	759760200	00	0.00	N	2	160
166	20240829	18870	18750	18960	18750	37411	704731320	00	0.00	N	5	-40
167	20240828	18910	18810	19060	18750	31321	591727990	00	0.00	N	5	-40
168	20240827	18950	18970	19270	18680	67842	1280223400	00	0.00	N	5	-10
169	20240826	18960	18910	19160	18710	70621	1334579640	00	0.00	N	5	-10
170	20240823	18970	19000	19100	18610	55224	1043830440	00	0.00	N	5	-110
171	20240822	19080	19040	19130	18900	49237	936024910	00	0.00	N	2	40
172	20240821	19040	18820	19270	18820	66571	1271770290	00	0.00	N	2	40
173	20240820	19000	19150	19280	18720	111599	2115021600	00	0.00	N	5	-200
174	20240819	19200	19040	19600	18860	90278	1740789850	00	0.00	N	2	300
175	20240816	18900	19240	19360	18760	59679	1131969520	00	0.00	N	2	120
176	20240814	18780	18710	19100	18520	38060	713092690	00	0.00	N	2	130
177	20240813	18650	18890	18950	18470	78236	1455923860	00	0.00	N	5	-250
178	20240812	18900	18760	19200	18750	79518	1506118910	00	0.00	N	2	40
179	20240809	18860	19270	19270	18540	98944	1869551950	00	0.00	N	2	420
180	20240808	18440	17930	18550	17760	103748	1895165990	00	0.00	N	2	290
181	20240807	18150	17300	18390	17300	114364	2066472760	00	0.00	N	2	490
182	20240806	17660	16720	18100	16720	233212	4114662170	00	0.00	N	2	960
183	20240805	16700	19000	19130	16480	345446	6174324070	00	0.00	N	5	-2690
184	20240802	19390	20000	20000	19290	110411	2161624980	00	0.00	N	5	-590
185	20240801	19980	20350	20600	19980	62737	1267287600	00	0.00	N	5	-370
186	20240731	20350	20050	20400	19950	58932	1184040290	00	0.00	N	2	50
187	20240730	20300	20700	20850	20200	57954	1181915900	00	0.00	N	5	-600
188	20240729	20900	20700	21200	20600	47712	997527200	00	0.00	N	2	300
189	20240726	20600	20200	20700	20200	51690	1057116450	00	0.00	N	2	300
190	20240725	20300	20400	20650	19970	146699	2969953220	00	0.00	N	5	-400
191	20240724	20700	20300	20900	20200	48594	998514600	00	0.00	N	2	100
192	20240723	20600	20550	20950	20300	67265	1383313700	00	0.00	N	5	-100
193	20240722	20700	21000	21450	20300	137321	2824514600	00	0.00	N	5	-500
194	20240719	21200	21150	21650	21050	49040	1039393800	00	0.00	N	5	-300
195	20240718	21500	21350	21750	21150	91598	1962947600	00	0.00	N	5	-50
196	20240717	21550	22100	22300	21100	141281	3041159600	00	0.00	N	5	-500
197	20240716	22050	21150	22150	20850	183191	3930015550	00	0.00	N	2	500
198	20240715	21550	22100	22100	20600	334656	7081826400	00	0.00	N	5	-550
199	20240712	22100	21950	22600	21500	193793	4276239000	00	0.00	N	2	400
200	20240711	21700	24300	24750	21700	691510	15572414800	00	0.00	N	5	-2800
201	20240710	24500	24100	24500	23550	148272	3569572500	00	0.00	N	2	400
202	20240709	24100	24100	24550	23650	105635	2533807950	00	0.00	N	3	0
203	20240708	24100	24300	24450	23450	113438	2689528300	00	0.00	N	5	-200
204	20240705	24300	24100	25800	24000	209254	5176681200	00	0.00	N	3	0
205	20240704	24300	23600	24300	23500	82519	1963246750	00	0.00	N	2	550
206	20240703	23750	24300	24500	23600	119084	2854296600	00	0.00	N	5	-750
207	20240702	24500	24800	25100	23950	195878	4778724550	00	0.00	N	5	-400
208	20240701	24900	24650	25450	24450	211591	5281526100	00	0.00	N	2	300
209	20240628	24600	23400	24600	23400	174076	4215390400	00	0.00	N	2	950
210	20240627	23650	23500	24000	23300	126502	2986029250	00	0.00	N	5	-150
211	20240626	23800	22100	23950	22100	292069	6834440100	00	0.00	N	2	1700
212	20240625	22100	22200	23050	22000	112318	2527099000	00	0.00	N	5	-400
213	20240624	22500	21450	22900	21100	228076	5121153500	00	0.00	N	2	1050
214	20240621	21450	21400	21750	20900	142040	3014738900	00	0.00	N	5	-150
215	20240620	21600	21250	21800	21250	51558	1105981150	00	0.00	N	2	250
216	20240619	21350	21900	21900	21300	80883	1736920050	00	0.00	N	5	-350
217	20240618	21700	21750	22100	21250	129167	2788543550	00	0.00	N	5	-300
218	20240617	22000	22050	22300	21700	92776	2037910900	00	0.00	N	5	-100
219	20240614	22100	21100	23200	21100	476177	10693869300	00	0.00	N	2	1000
220	20240613	21100	21600	21700	21050	186052	3962851500	00	0.00	N	5	-550
221	20240612	21650	20750	21850	20550	243524	5222046500	00	0.00	N	2	1200
222	20240611	20450	19620	20750	19510	230024	4687607580	00	0.00	N	2	640
223	20240610	19810	19410	19880	19150	119660	2351936730	00	0.00	N	2	260
224	20240607	19550	19150	19600	19030	84026	1627495600	00	0.00	N	2	400
225	20240605	19150	18930	19180	18660	144278	2722959540	00	0.00	N	2	100
226	20240604	19050	19350	19590	18990	162926	3143593410	00	0.00	N	5	-170
227	20240603	19220	19200	19530	19080	166270	3211133070	00	0.00	N	2	320
228	20240531	18900	19200	19480	18760	355416	6734209180	00	0.00	N	5	-410
229	20240530	19310	19400	20000	19000	210120	4073496560	00	0.00	N	5	-80
230	20240529	19390	19020	19390	18770	117460	2226082850	00	0.00	N	2	240
231	20240528	19150	19300	19800	19150	153924	2982905560	00	0.00	N	5	-150
232	20240527	19300	19600	19720	18230	312037	5896916340	00	0.00	N	5	-280
233	20240524	19580	19930	20200	19550	195626	3872347860	00	0.00	N	5	-470
234	20240523	20050	20000	20250	19740	108424	2160293340	00	0.00	N	3	0
235	20240522	20050	20850	20850	19870	177388	3570520160	00	0.00	N	5	-550
236	20240521	20600	21300	21300	20550	94872	1971999600	00	0.00	N	5	-650
237	20240520	21250	22200	22200	21200	172687	3714254950	00	0.00	N	5	-950
238	20240517	22200	21400	23300	21350	399603	8960382950	00	0.00	N	2	1200
239	20240516	21000	21200	21450	20850	74613	1579303200	00	0.00	N	5	-200
240	20240514	21200	20900	21300	20800	43386	916980600	00	0.00	N	2	300
241	20240513	20900	21150	21150	20700	45708	952978950	00	0.00	N	5	-150
242	20240510	21050	21000	21300	20700	53864	1131277150	00	0.00	N	2	200
243	20240509	20850	21150	21350	20700	69436	1463299350	00	0.00	N	5	-300
244	20240508	21150	20750	21250	20650	96064	2014647150	00	0.00	N	2	550
245	20240507	20600	20900	21200	20550	79480	1660369900	00	0.00	N	5	-100
246	20240503	20700	21000	21150	20600	80698	1677658050	00	0.00	N	5	-400
247	20240502	21100	20500	21100	20200	128678	2679616200	00	0.00	N	2	800
248	20240430	20300	20200	20400	20100	60437	1224043000	00	0.00	N	5	-100
249	20240429	20400	19660	20400	19650	72671	1460861060	00	0.00	N	2	750
250	20240426	19650	20000	20100	19600	111126	2197063570	00	0.00	N	5	-330
251	20240425	19980	20300	20450	19920	73825	1479325440	00	0.00	N	5	-520
252	20240424	20500	20550	20700	20300	35269	721629550	00	0.00	N	2	300
253	20240423	20200	20250	20600	20050	65960	1335938900	00	0.00	N	5	-50
254	20240422	20250	20400	21000	20200	104660	2150976150	00	0.00	N	5	-250
255	20240419	20500	20100	20500	19610	175704	3506952250	00	0.00	N	2	200
256	20240418	20300	20300	20500	20000	57842	1171168800	00	0.00	N	2	200
257	20240417	20100	20350	20500	20100	52239	1056917600	00	0.00	N	5	-250
258	20240416	20350	20100	20500	19780	149039	2994876770	00	0.00	N	5	-50
259	20240415	20400	20850	20850	20300	62679	1285554400	00	0.00	N	5	-450
260	20240412	20850	21150	21350	20800	63378	1328394100	00	0.00	N	5	-350
261	20240411	21200	20550	21400	20300	73907	1551239300	00	0.00	N	2	500
262	20240409	20700	20800	21250	20600	110667	2297339100	00	0.00	N	5	-150
263	20240408	20850	21250	21350	20200	176363	3642358150	00	0.00	N	5	-400
264	20240405	21250	21050	21450	20900	111131	2353569800	00	0.00	N	5	-50
265	20240404	21300	21700	22450	21100	156028	3357832300	00	0.00	N	5	-400
266	20240403	21700	22700	22750	21400	214094	4679325700	00	0.00	N	5	-1000
267	20240402	22700	23900	23950	22650	212723	4902945950	00	0.00	N	5	-1350
268	20240401	24050	23500	24350	23450	108283	2590124250	00	0.00	N	2	750
269	20240329	23300	23650	23700	23150	70166	1636695800	00	0.00	N	5	-200
270	20240328	23500	23650	23950	23400	74707	1766302550	00	0.00	N	5	-300
271	20240327	23800	23950	24400	23650	95028	2278501750	00	0.00	N	5	-150
272	20240326	23950	23750	23950	23500	88592	2102073950	00	0.00	N	2	150
273	20240325	23800	23500	24300	23150	108043	2575802800	00	0.00	N	2	600
274	20240322	23200	23150	23500	22850	90079	2089229350	00	0.00	N	2	100
275	20240321	23100	23300	23650	23100	93840	2185134500	00	0.00	N	5	-50
276	20240320	23150	23000	23550	22850	106861	2466392150	00	0.00	N	2	300
277	20240319	22850	23250	23350	22700	104653	2396889300	00	0.00	N	5	-500
278	20240318	23350	23200	23750	23150	56200	1320518600	00	0.00	N	2	150
279	20240315	23200	23650	23900	23100	123108	2870483500	00	0.00	N	5	-650
280	20240314	23850	23900	24200	23400	69924	1656517950	00	0.00	N	2	50
281	20240313	23800	23500	24050	23300	67793	1600208250	00	0.00	N	2	350
282	20240312	23450	23500	23750	23200	85531	2008152200	00	0.00	N	5	-150
283	20240311	23600	23850	24450	23550	80271	1917207750	00	0.00	N	5	-100
284	20240308	23700	23600	23950	22600	153223	3588743350	00	0.00	N	2	300
285	20240307	23400	23900	24150	23050	173789	4072180250	00	0.00	N	5	-550
286	20240306	23950	23950	24550	23600	105535	2520873150	00	0.00	N	5	-200
287	20240305	24150	24400	24550	23800	104731	2527945350	00	0.00	N	5	-300
288	20240304	24450	24150	24800	23900	79479	1942872400	00	0.00	N	2	700
289	20240229	23750	23900	24250	23600	124686	2969196850	00	0.00	N	5	-350
290	20240228	24100	24400	24700	23900	187630	4537150300	00	0.00	N	5	-150
291	20240227	24250	24900	25200	24250	135892	3325785400	00	0.00	N	5	-900
292	20240226	25150	25450	26150	25100	165406	4213882500	00	0.00	N	5	-300
293	20240223	25450	25800	26500	25450	113000	2919814350	00	0.00	N	5	-550
294	20240222	26000	26450	27150	25750	147007	3860104450	00	0.00	N	5	-200
295	20240221	26200	25300	27300	25200	343387	9151997900	00	0.00	N	2	500
296	20240220	25700	24150	26350	24150	164637	4203623300	00	0.00	N	2	1350
297	20240219	24350	24800	25050	24350	57390	1415388100	00	0.00	N	5	-350
298	20240216	24700	25200	25250	24700	73295	1821839350	00	0.00	N	2	50
299	20240215	24650	24700	24850	24200	87099	2128922950	00	0.00	N	5	-50
300	20240214	24700	23700	24800	23450	90367	2171645200	00	0.00	N	2	650
301	20240213	24050	24100	24400	23850	78762	1900733200	00	0.00	N	2	50
302	20240208	24000	24700	24700	23850	74129	1785370400	00	0.00	N	5	-600
303	20240207	24600	25450	25850	24400	89794	2236680650	00	0.00	N	5	-700
304	20240206	25300	24500	26100	24150	156253	3953203400	00	0.00	N	2	1100
305	20240205	24200	24500	24800	24050	74960	1825512100	00	0.00	N	5	-450
306	20240202	24650	24000	24900	23800	112546	2758268400	00	0.00	N	2	1100
307	20240201	23550	23750	23800	23050	91705	2147082800	00	0.00	N	5	-100
308	20240131	23650	24100	24350	23250	94726	2232283850	00	0.00	N	5	-600
309	20240130	24250	24100	24600	23900	65407	1583331000	00	0.00	N	2	250
310	20240129	24000	24500	24900	23950	83662	2037524800	00	0.00	N	5	-500
311	20240126	24500	24600	25000	24400	93914	2319300450	00	0.00	N	5	-350
312	20240125	24850	25100	25350	24300	160521	3957916600	00	0.00	N	5	-450
313	20240124	25300	25700	25950	25150	77835	1976028700	00	0.00	N	5	-500
314	20240123	25800	25750	26500	25550	72469	1883452750	00	0.00	N	2	300
315	20240122	25500	26500	26500	25500	100648	2593244200	00	0.00	N	5	-500
316	20240119	26000	26200	26700	25950	74852	1966712000	00	0.00	N	2	150
317	20240118	25850	26150	26400	25600	68676	1785381550	00	0.00	N	2	50
318	20240117	25800	27500	27600	25650	216397	5643477700	00	0.00	N	5	-1550
319	20240116	27350	27200	27700	26900	60096	1645655800	00	0.00	N	5	-50
320	20240115	27400	28150	28250	27400	69798	1928648150	00	0.00	N	5	-850
321	20240112	28250	28700	29100	27800	105472	2982741700	00	0.00	N	5	-600
322	20240111	28850	27300	29050	27000	215751	6090790700	00	0.00	N	2	1900
323	20240110	26950	27450	27450	26750	105795	2854883250	00	0.00	N	5	-400
324	20240109	27350	27400	27650	27150	86801	2379576250	00	0.00	N	2	300
325	20240108	27050	27350	27500	26600	121039	3269245200	00	0.00	N	5	-400
326	20240105	27450	28100	28100	27400	111104	3065233450	00	0.00	N	5	-650
327	20240104	28100	29400	29400	27700	209785	5905360400	00	0.00	N	5	-1300
328	20240103	29400	28700	29450	28650	121738	3532218950	00	0.00	N	2	250
329	20240102	29150	28700	29500	28450	91491	2652803100	00	0.00	N	2	150
330	20231228	29000	28800	29100	28450	101876	2938466400	00	0.00	N	2	200
331	20231227	28800	28950	29750	28800	113701	3315481850	02	0.00	N	5	-350
332	20231226	29150	29250	29750	28500	143350	4171640600	00	0.00	N	2	100
333	20231222	29050	28650	29450	28350	156475	4515172000	00	0.00	N	2	400
334	20231221	28650	29000	29300	28400	116180	3332657350	00	0.00	N	5	-450
335	20231220	29100	29200	29500	28950	101201	2952634450	00	0.00	N	5	-100
336	20231219	29200	29300	29650	28850	169406	4934938750	00	0.00	N	5	-400
337	20231218	29600	29950	30200	29450	86848	2580918850	00	0.00	N	5	-50
338	20231215	29650	30950	31100	29500	112270	3360890200	00	0.00	N	5	-1250
339	20231214	30900	30600	31150	30300	83857	2585974500	00	0.00	N	2	750
340	20231213	30150	30350	30500	29800	54642	1644462850	00	0.00	N	5	-200
341	20231212	30350	30700	31000	30150	56903	1731709250	00	0.00	N	5	-500
342	20231211	30850	31000	31250	30500	35699	1099086300	00	0.00	N	5	-50
343	20231208	30900	30750	31150	30350	69328	2128752250	00	0.00	N	2	200
344	20231207	30700	30800	31100	30450	61615	1891988150	00	0.00	N	5	-400
345	20231206	31100	30900	31200	30200	79047	2442928300	00	0.00	N	2	400
346	20231205	30700	31000	31450	30300	111705	3441195550	00	0.00	N	5	-450
347	20231204	31150	32000	32000	30250	257065	7954323800	00	0.00	N	5	-1050
348	20231201	32200	33300	33550	31150	131252	4293403300	00	0.00	N	5	-1200
349	20231130	33400	33700	33800	33150	130371	4367644700	00	0.00	N	5	-300
350	20231129	33700	33900	34400	33550	138036	4681729300	00	0.00	N	5	-500
351	20231128	34200	33850	34750	33650	149336	5137491800	00	0.00	N	2	100
352	20231127	34100	33800	34250	33500	103849	3521294000	00	0.00	N	2	100
353	20231124	34000	34550	34700	33000	162416	5470454900	00	0.00	N	5	-250
354	20231123	34250	34950	35150	34250	141329	4903878750	00	0.00	N	5	-500
355	20231122	34750	33650	35250	33200	179927	6144371100	00	0.00	N	2	600
356	20231121	34150	34550	34650	33950	91887	3147480650	00	0.00	N	5	-350
357	20231120	34500	34100	34550	33700	116839	4006919450	00	0.00	N	2	700
358	20231117	33800	34200	34500	33600	57109	1937535850	00	0.00	N	5	-400
359	20231116	34200	34300	34300	33700	49008	1666214550	00	0.00	N	5	-50
360	20231115	34250	34700	34800	33700	148057	5069351350	00	0.00	N	2	350
361	20231114	33900	33200	34100	32900	133741	4485584000	00	0.00	N	2	1000
362	20231113	32900	33950	34450	32850	142200	4750748450	00	0.00	N	5	-800
363	20231110	33700	33550	33750	32800	54490	1814966000	00	0.00	N	5	-50
364	20231109	33750	33900	34200	33250	108317	3653534850	00	0.00	N	2	250
365	20231108	33500	33500	34450	33050	96926	3274782750	00	0.00	N	2	400
366	20231107	33100	34000	34250	32450	166311	5519276350	00	0.00	N	5	-1100
367	20231106	34200	33500	34400	33100	247548	8364894650	00	0.00	N	2	1350
368	20231103	32850	31950	33300	31950	148238	4857871800	00	0.00	N	2	550
369	20231102	32300	31800	32650	31500	241273	7713591800	00	0.00	N	2	1600
370	20231101	30700	28350	31100	28350	218702	6557321150	00	0.00	N	2	2400
371	20231031	28300	28600	29050	27850	83992	2383570850	00	0.00	N	5	-300
372	20231030	28600	28550	28950	28000	98100	2800067500	00	0.00	N	2	50
373	20231027	28550	27850	28950	27450	170973	4846331600	00	0.00	N	2	1000
374	20231026	27550	27700	27950	27300	98981	2730334400	00	0.00	N	5	-800
375	20231025	28350	28700	28700	27700	114238	3220595750	00	0.00	N	5	-150
376	20231024	28500	28200	28650	27200	149697	4180037250	00	0.00	N	2	550
377	20231023	27950	27550	28300	27300	187435	5227769450	00	0.00	N	2	150
378	20231020	27800	28700	28950	27650	240816	6736808750	00	0.00	N	5	-1100
379	20231019	28900	29750	29800	28700	214373	6221948700	00	0.00	N	5	-1150
380	20231018	30050	30400	30600	29400	243055	7232319000	00	0.00	N	5	-500
381	20231017	30550	30950	31500	30250	148145	4556674100	00	0.00	N	5	-150
382	20231016	30700	30600	31200	30100	190518	5815412450	00	0.00	N	5	-650
383	20231013	31350	32850	33150	29750	412042	12669825300	00	0.00	N	5	-1850
384	20231012	33200	33200	33550	32850	70580	2339852750	00	0.00	N	2	100
385	20231011	33100	32800	33650	32800	73550	2446283350	00	0.00	N	2	500
386	20231010	32600	33700	34500	32300	162645	5444974600	00	0.00	N	5	-800
387	20231006	33400	32650	33750	32600	106972	3557118700	00	0.00	N	2	700
388	20231005	32700	33250	33950	32000	144095	4746130500	00	0.00	N	5	-200
389	20231004	32900	34550	34750	32450	228019	7596560700	00	0.00	N	5	-800
390	20230927	33700	32950	33900	32600	116613	3899675650	00	0.00	N	2	800
391	20230926	32900	33650	34050	32450	249572	8224685200	00	0.00	N	5	-750
392	20230925	33650	33500	34700	33250	193104	6526171750	00	0.00	N	5	-200
393	20230922	33850	34250	34900	33500	229970	7819023300	00	0.00	N	5	-850
394	20230921	34700	37600	37600	34600	404583	14319841600	00	0.00	N	5	-3000
395	20230920	37700	37000	38000	36350	232996	8722503550	00	0.00	N	2	800
396	20230919	36900	36800	38050	36650	114816	4274733050	00	0.00	N	5	-100
397	20230918	37000	36550	37400	36150	71920	2645027800	00	0.00	N	5	-150
398	20230915	37150	37950	38100	36250	202906	7494126700	00	0.00	N	5	-950
399	20230914	38100	37700	38550	37450	144606	5496867450	00	0.00	N	2	900
400	20230913	37200	37350	37850	36750	141904	5271287700	00	0.00	N	5	-600
401	20230912	37800	38750	39200	37250	194080	7370974850	00	0.00	N	5	-900
402	20230911	38700	38850	39100	37800	157674	6052247400	00	0.00	N	2	150
403	20230908	38550	38250	38650	37550	125559	4781936150	00	0.00	N	2	400
404	20230907	38150	38400	39350	37800	170901	6552393750	00	0.00	N	5	-550
405	20230906	38700	37100	39650	36700	660547	25723927800	00	0.00	N	2	1600
406	20230905	37100	36400	37500	35850	134639	4939046100	00	0.00	N	2	700
407	20230904	36400	36350	36600	35800	145138	5256490000	00	0.00	N	2	400
408	20230901	36000	36550	36800	35550	183692	6642868700	00	0.00	N	5	-500
409	20230831	36500	35050	36650	34950	247204	8948035800	00	0.00	N	2	1350
410	20230830	35150	35500	35500	34650	152007	5317822450	00	0.00	N	5	-50
411	20230829	35200	34000	36100	34000	220069	7758162300	00	0.00	N	2	1000
412	20230828	34200	34900	35450	33800	144316	4925834300	00	0.00	N	5	-250
413	20230825	34450	34850	34950	34100	122795	4236345900	00	0.00	N	5	-950
414	20230824	35400	33900	35600	33600	303634	10582534750	00	0.00	N	2	1700
415	20230823	33700	34500	34950	33450	227174	7702213200	00	0.00	N	5	-1000
416	20230822	34700	35200	35650	34500	182161	6355536600	00	0.00	N	5	-500
417	20230821	35200	35350	36050	34800	260644	9184083850	00	0.00	N	5	-250
418	20230818	35450	37050	37050	33700	389653	13643654100	00	0.00	N	5	-1350
419	20230817	36800	37550	38250	36350	256581	9536225750	00	0.00	N	5	-1500
420	20230816	38300	38550	39900	36800	421642	16159926550	00	0.00	N	5	-600
421	20230814	38900	39000	39850	38350	247103	9667923350	00	0.00	N	5	-100
422	20230811	39000	38100	39350	37850	236160	9160584750	00	0.00	N	2	900
423	20230810	38100	38000	38700	37750	141070	5371312800	00	0.00	N	3	0
424	20230809	38100	35900	38200	35650	352965	13171385900	00	0.00	N	2	2250
425	20230808	35850	36150	36700	35200	273718	9840845550	00	0.00	N	2	250
426	20230807	35600	38600	38650	34400	736251	26342414100	00	0.00	N	5	-3050
427	20230804	38650	40300	40350	38150	288807	11273310850	00	0.00	N	5	-1100
428	20230803	39750	37200	40300	37100	499118	19193624000	00	0.00	N	2	2850
429	20230802	36900	37850	38300	36800	216143	8073290300	00	0.00	N	5	-1000
430	20230801	37900	38500	38750	37450	229626	8735313500	00	0.00	N	3	0
431	20230731	37900	38750	38750	37100	285000	10758332500	00	0.00	N	5	-850
432	20230728	38750	37000	39200	36550	366985	14030254150	00	0.00	N	2	1750
433	20230727	37000	36450	38150	36450	301491	11194443200	00	0.00	N	2	550
434	20230726	36450	39300	39300	36400	808358	30225727850	00	0.00	N	5	-3200
435	20230725	39650	40850	40850	38600	412041	16273933300	00	0.00	N	5	-1450
436	20230724	41100	40550	41700	40250	485329	19928669300	00	0.00	N	2	900
437	20230721	40200	39350	40900	39050	502787	20220973650	00	0.00	N	2	800
438	20230720	39400	36600	39850	36450	571684	21825656450	00	0.00	N	2	2450
439	20230719	36950	35100	37200	34850	467885	17099859650	00	0.00	N	2	1850
440	20230718	35100	34750	35500	34750	134885	4732064750	00	0.00	N	3	0
441	20230717	35100	35350	35400	34700	206781	7225326500	00	0.00	N	5	-250
442	20230714	35350	35800	36200	34850	239521	8488170200	00	0.00	N	5	-650
443	20230713	36000	36350	38050	35400	697406	25613044350	00	0.00	N	5	-100
444	20230712	36100	35700	36150	34400	237850	8395380050	00	0.00	N	2	450
445	20230711	35650	35500	35700	34650	173269	6102013650	00	0.00	N	2	150
446	20230710	35500	37400	37650	34600	458171	16464974550	00	0.00	N	5	-1450
447	20230707	36950	35700	37350	35100	382060	13913311550	00	0.00	N	2	1400
448	20230706	35550	35250	36800	35000	278843	10016338800	00	0.00	N	5	-50
449	20230705	35600	35600	36050	34850	155284	5493129550	00	0.00	N	2	50
450	20230704	35550	34500	35800	34350	187970	6614720550	00	0.00	N	2	1000
451	20230703	34550	34550	35450	34100	184821	6375200550	00	0.00	N	3	0
452	20230630	34550	34050	34750	33600	106981	3660131050	00	0.00	N	2	550
453	20230629	34000	35400	36000	33700	234067	8067387150	00	0.00	N	5	-1400
454	20230628	35400	36100	37800	35250	474528	17289867650	00	0.00	N	5	-550
455	20230627	35950	34750	36150	34650	345536	12331498300	00	0.00	N	2	1550
456	20230626	34400	33700	35500	33700	195993	6804845000	00	0.00	N	2	400
457	20230623	34000	33500	34150	33050	122311	4128112950	00	0.00	N	2	850
458	20230622	33150	33150	34000	32750	177839	5916247750	00	0.00	N	5	-350
459	20230621	33500	34850	35500	33450	201799	6921707050	00	0.00	N	5	-1500
460	20230620	35000	33600	35800	33450	339817	11924052600	00	0.00	N	2	1450
461	20230619	33550	33150	33750	32300	259041	8553347850	00	0.00	N	2	300
462	20230616	33250	34600	35900	33050	381431	13040038850	00	0.00	N	5	-1100
463	20230615	34350	34450	35000	33250	242932	8255777200	00	0.00	N	5	-400
464	20230614	34750	35050	35200	34100	161550	5610954850	00	0.00	N	5	-250
465	20230613	35000	34300	35700	34300	192352	6761248250	00	0.00	N	2	700
466	20230612	34300	36300	36400	34100	310074	10852967750	00	0.00	N	5	-1950
467	20230609	36250	36400	36800	35800	350113	12716435500	00	0.00	N	2	50
468	20230608	36200	35750	37150	35400	374081	13553240950	00	0.00	N	2	700
469	20230607	35500	36050	36700	35250	252111	9032481800	00	0.00	N	5	-450
470	20230605	35950	34800	36050	34450	223807	7927093950	00	0.00	N	2	1200
471	20230602	34750	34650	35150	34350	173269	6024710850	00	0.00	N	2	400
472	20230601	34350	34100	34850	33900	194881	6693557700	00	0.00	N	2	150
473	20230531	34200	33900	34550	33450	208089	7070051600	00	0.00	N	2	300
474	20230530	33900	34400	34550	33350	154755	5274245250	00	0.00	N	5	-350
475	20230526	34250	34100	34500	33650	161888	5513263850	00	0.00	N	2	300
476	20230525	33950	33700	34200	33000	240907	8085381600	00	0.00	N	2	50
477	20230524	33900	32700	34400	32250	397104	13380930850	00	0.00	N	2	1200
478	20230523	32700	31950	33000	31850	204859	6669406350	00	0.00	N	2	800
479	20230522	31900	32150	33400	31550	323891	10531218700	00	0.00	N	5	-50
480	20230519	31950	32200	32700	31500	199783	6410886000	00	0.00	N	5	-250
481	20230518	32200	32350	32950	31800	206078	6645899200	00	0.00	N	2	150
482	20230517	32050	32000	32350	31400	236065	7508945150	00	0.00	N	2	250
483	20230516	31800	31100	32400	30900	407429	12909354400	00	0.00	N	2	1350
484	20230515	30450	30900	31000	29550	169644	5131443400	00	0.00	N	5	-350
485	20230512	30800	31100	31850	30600	212237	6606883300	00	0.00	N	5	-50
486	20230511	30850	29950	31550	29900	238252	7352495000	00	0.00	N	2	1400
487	20230510	29450	29800	30100	29350	147745	4365780800	00	0.00	N	5	-500
488	20230509	29950	30750	31100	29750	179943	5431585300	00	0.00	N	5	-800
489	20230508	30750	31300	31350	30250	186397	5741603000	00	0.00	N	5	-450
490	20230504	31200	29350	31200	29200	288809	8790084950	00	0.00	N	2	2000
491	20230503	29200	29650	30150	29050	138750	4091171450	00	0.00	N	5	-900
492	20230502	30100	30250	30450	29250	173036	5153369100	00	0.00	N	5	-600
493	20230428	30700	30700	30850	29750	188885	5696935200	00	0.00	N	3	0
494	20230427	30700	30600	31650	29350	335463	10292859900	00	0.00	N	2	400
495	20230426	30300	29300	31400	28950	442005	13463804250	00	0.00	N	2	800
496	20230425	29500	29500	30400	28800	398381	11731453450	00	0.00	N	2	500
497	20230424	29000	29100	29550	28600	173275	5038044850	00	0.00	N	5	-150
498	20230421	29150	29700	30350	28550	388351	11373274050	00	0.00	N	5	-700
499	20230420	29850	31700	32050	29700	453048	13927892200	00	0.00	N	5	-1550
500	20230419	31400	32850	33650	31200	397292	12705070000	00	0.00	N	5	-1450
501	20230418	32850	31400	33850	31100	678792	22264347950	00	0.00	N	2	1500
502	20230417	31350	30700	32400	29000	883921	27362071300	00	0.00	N	2	950
503	20230414	30400	28100	30550	28000	528712	15524208450	00	0.00	N	2	2150
504	20230413	28250	27100	28550	26750	275139	7636590000	00	0.00	N	2	800
505	20230412	27450	26450	28300	26150	288012	7901540150	00	0.00	N	2	900
506	20230411	26550	27050	27350	26250	179594	4794396150	00	0.00	N	5	-450
507	20230410	27000	27450	27500	26200	172930	4613449350	00	0.00	N	5	-300
508	20230407	27300	25900	27750	25750	306138	8258968150	00	0.00	N	2	1550
509	20230406	25750	26900	27000	25450	303052	7889640750	00	0.00	N	5	-1150
510	20230405	26900	27200	27600	26700	199966	5412817400	00	0.00	N	5	-150
511	20230404	27050	26050	27500	25850	353904	9490111050	00	0.00	N	2	1350
512	20230403	25700	25900	26250	25250	145435	3732949550	00	0.00	N	3	0
513	20230331	25700	25300	26350	25100	221560	5704831250	00	0.00	N	2	300
514	20230330	25400	24350	25550	24050	295554	7410581950	00	0.00	N	2	1100
515	20230329	24300	24950	24950	23900	157463	3814553300	00	0.00	N	5	-650
516	20230328	24950	24800	25150	24450	110586	2737512050	00	0.00	N	2	50
517	20230327	24900	23600	24950	23300	213934	5164904700	00	0.00	N	2	1150
518	20230324	23750	23800	24600	23500	109615	2613292400	00	0.00	N	5	-150
519	20230323	23900	24000	24600	23500	182178	4385029300	00	0.00	N	5	-300
520	20230322	24200	24600	24600	23900	92876	2233636750	00	0.00	N	5	-100
521	20230321	24300	24900	25050	23850	233612	5669602950	00	0.00	N	5	-500
522	20230320	24800	23800	25600	23550	437590	10763687850	00	0.00	N	2	1600
523	20230317	23200	23000	23700	22800	163256	3793215650	00	0.00	N	2	300
524	20230316	22900	22900	23050	22050	168362	3803434100	00	0.00	N	5	-300
525	20230315	23200	23000	23300	22400	236446	5410705800	00	0.00	N	2	650
526	20230314	22550	24300	24350	22400	499269	11557795500	00	0.00	N	5	-1850
527	20230313	24400	26450	26850	23600	684624	16941793550	00	0.00	N	5	-2400
528	20230310	26800	25950	26950	25700	323255	8557853050	00	0.00	N	2	500
529	20230309	26300	25400	27700	25250	900129	23893562900	00	0.00	N	2	900
530	20230308	25400	24500	25900	23750	334565	8316029500	00	0.00	N	2	900
531	20230307	24500	24750	24850	24250	162169	3970748000	00	0.00	N	5	-50
532	20230306	24550	22700	24750	22650	337273	8049500750	00	0.00	N	2	1850
533	20230303	22700	22850	22950	22550	100219	2280838700	00	0.00	N	5	-100
534	20230302	22800	22800	22950	22400	106703	2420982050	00	0.00	N	3	0
535	20230228	22800	22450	23000	22450	92063	2089371800	00	0.00	N	2	200
536	20230227	22600	21850	22700	21600	108254	2412291000	00	0.00	N	2	500
537	20230224	22100	22600	22650	21900	79334	1758235250	00	0.00	N	5	-200
538	20230223	22300	21900	22600	21900	78189	1743911800	00	0.00	N	2	450
539	20230222	21850	22450	22600	21800	126789	2800357800	00	0.00	N	5	-1050
540	20230221	22900	22950	23100	22650	82156	1877955850	00	0.00	N	5	-100
541	20230220	23000	22250	23150	21900	166165	3791538300	00	0.00	N	2	600
542	20230217	22400	21750	22800	21650	149558	3350876100	00	0.00	N	2	450
543	20230216	21950	21200	22150	21200	119572	2616828000	00	0.00	N	2	800
544	20230215	21150	21800	22050	21150	152232	3273425800	00	0.00	N	5	-800
545	20230214	21950	22000	22200	21700	62625	1373211000	00	0.00	N	2	100
546	20230213	21850	22000	22200	21550	68590	1499640100	00	0.00	N	5	-150
547	20230210	22000	22200	22600	21950	98128	2174548900	00	0.00	N	5	-450
548	20230209	22450	21650	22550	21500	110726	2433496200	00	0.00	N	2	550
549	20230208	21900	22400	22450	21750	158845	3500364750	00	0.00	N	5	-350
550	20230207	22250	22050	22850	22050	121730	2712720000	00	0.00	N	5	-150
551	20230206	22400	22300	22400	21750	89807	1986092800	00	0.00	N	2	50
552	20230203	22350	23250	23250	22300	121628	2751040150	00	0.00	N	5	-700
553	20230202	23050	22450	23250	22200	201340	4582867250	00	0.00	N	2	800
554	20230201	22250	22150	22450	21850	119757	2653555300	00	0.00	N	2	250
555	20230131	22000	21500	22100	21500	100418	2195244250	00	0.00	N	2	300
556	20230130	21700	21950	22250	21600	130121	2837048200	00	0.00	N	5	-250
557	20230127	21950	22300	22500	21650	228837	5042312900	00	0.00	N	5	-350
558	20230126	22300	23000	23100	22150	208817	4693920200	00	0.00	N	5	-700
559	20230125	23000	23100	23650	22900	119337	2780898000	00	0.00	N	2	150
560	20230120	22850	22850	23150	22600	79983	1829294650	00	0.00	N	5	-150
561	20230119	23000	22250	23250	22100	127474	2897539000	00	0.00	N	2	350
562	20230118	22650	22650	23050	22400	69818	1586414100	00	0.00	N	3	0
563	20230117	22650	23000	23050	22400	105912	2398465900	00	0.00	N	5	-500
564	20230116	23150	23350	23500	22850	98301	2270058050	00	0.00	N	5	-150
565	20230113	23300	23450	23750	22750	102947	2382834450	00	0.00	N	5	-250
566	20230112	23550	23400	23900	23150	100640	2373097650	00	0.00	N	2	150
567	20230111	23400	22500	23600	22500	138591	3209809550	00	0.00	N	2	1150
568	20230110	22250	22650	23000	22250	76641	1731565150	00	0.00	N	5	-650
569	20230109	22900	22050	23200	22050	171151	3904199700	00	0.00	N	2	1100
570	20230106	21800	20750	22150	20150	201462	4320696850	00	0.00	N	2	900
571	20230105	20900	21450	21450	20500	200458	4182883400	00	0.00	N	5	-300
572	20230104	21200	21500	21700	20900	176925	3758950850	00	0.00	N	5	-400
573	20230103	21600	21750	22250	21400	122212	2657745600	00	0.00	N	5	-300
574	20230102	21900	23100	23700	21900	194258	4352023800	00	0.00	N	5	-1200
575	20221229	23100	23450	24100	22950	123299	2879785100	00	0.00	N	5	-450
576	20221228	23550	23350	24050	23000	258791	6092536050	02	0.00	N	2	100
577	20221227	23450	22700	23650	22500	333674	7705071500	00	0.00	N	2	750
578	20221226	22700	23100	23500	22600	273072	6257962050	00	0.00	N	5	-350
579	20221223	23050	24000	24000	22750	254732	5901062100	00	0.00	N	5	-1600
580	20221222	24650	23600	24900	23600	171181	4186905450	00	0.00	N	2	1250
581	20221221	23400	23500	23850	23200	73227	1718751050	00	0.00	N	3	0
582	20221220	23400	24700	24750	23250	171842	4078045250	00	0.00	N	5	-1400
583	20221219	24800	25000	25250	24550	113702	2825331300	00	0.00	N	5	-400
584	20221216	25200	24250	26150	24200	252026	6405418550	00	0.00	N	2	500
585	20221215	24700	25400	25700	24650	118511	2971708050	00	0.00	N	5	-1000
586	20221214	25700	24700	25850	24700	122322	3116135300	00	0.00	N	2	800
587	20221213	24900	24600	25150	24350	82666	2045238900	00	0.00	N	2	350
588	20221212	24550	24600	25000	24200	96965	2378458700	00	0.00	N	5	-450
589	20221209	25000	25050	25650	24500	134490	3377658600	00	0.00	N	2	350
590	20221208	24650	24850	25250	24600	142994	3555010100	00	0.00	N	5	-350
591	20221207	25000	24050	25650	23900	173266	4321797000	00	0.00	N	2	900
592	20221206	24100	24400	24850	24000	98622	2402706150	00	0.00	N	5	-500
593	20221205	24600	23250	24700	23250	210973	5124738900	00	0.00	N	2	1450
594	20221202	23150	23750	24250	23150	109325	2573456350	00	0.00	N	5	-650
595	20221201	23800	24050	24750	23750	163650	3964023150	00	0.00	N	2	100
596	20221130	23700	23500	23850	23150	91997	2167185400	00	0.00	N	2	50
597	20221129	23650	22400	23700	22400	117299	2732757200	00	0.00	N	2	1050
598	20221128	22600	23150	23400	22350	252877	5718482850	00	0.00	N	5	-950
599	20221125	23550	24500	24650	23550	158269	3798273250	00	0.00	N	5	-900
600	20221124	24450	23100	24500	22900	235312	5608463550	00	0.00	N	2	1250
601	20221123	23200	23150	23400	22650	297427	6837631200	00	0.00	N	2	50
602	20221122	23150	24050	24500	22750	483084	11217147300	00	0.00	N	5	-1250
603	20221121	24400	25600	25650	24300	403038	9938008600	00	0.00	N	5	-1350
604	20221118	25750	26150	26650	25450	201652	5263338350	00	0.00	N	5	-200
605	20221117	25950	28000	28900	25250	678256	18308975650	00	0.00	N	5	-1500
606	20221116	27450	29500	30900	27200	1597076	46487069100	00	0.00	N	5	-500
607	20221115	27950	26600	27950	26500	190232	5225014350	00	0.00	N	2	1000
608	20221114	26950	27150	27300	26350	118974	3187661700	00	0.00	N	5	-250
609	20221111	27200	26800	27500	26550	143691	3876022300	00	0.00	N	2	750
610	20221110	26450	26700	26850	25900	187210	4922473150	00	0.00	N	5	-550
611	20221109	27000	26900	27450	26350	136592	3683624150	00	0.00	N	2	100
612	20221108	26900	26350	27300	26350	197489	5312532400	00	0.00	N	2	350
613	20221107	26550	26000	26700	25650	110776	2913323700	00	0.00	N	2	750
614	20221104	25800	25100	26100	24850	155442	3958833350	00	0.00	N	2	500
615	20221103	25300	24600	25650	24450	152722	3838540050	00	0.00	N	2	100
616	20221102	25200	25000	25850	24750	170876	4313254800	00	0.00	N	2	100
617	20221101	25100	22350	25300	22000	381422	9215573600	00	0.00	N	2	2650
618	20221031	22450	22200	22900	22050	132459	2970004050	00	0.00	N	2	650
619	20221028	21800	21800	22250	21550	77115	1682272250	00	0.00	N	5	-400
620	20221027	22200	21950	22700	21800	93671	2075929900	00	0.00	N	2	450
621	20221026	21750	22800	22950	21600	168072	3714076200	00	0.00	N	5	-1150
622	20221025	22900	22250	23600	22000	189258	4364313300	00	0.00	N	2	750
623	20221024	22150	21400	22250	21400	98653	2166161700	00	0.00	N	2	1150
624	20221021	21000	20600	21700	20350	130310	2733172600	00	0.00	N	2	150
625	20221020	20850	21250	21300	20450	119172	2477833050	00	0.00	N	5	-650
626	20221019	21500	21450	22600	21250	202373	4406515800	00	0.00	N	2	50
627	20221018	21450	20250	21600	20250	174519	3679159600	00	0.00	N	2	1550
628	20221017	19900	20200	20650	19800	131206	2628693350	00	0.00	N	5	-900
629	20221014	20800	20650	22150	20600	272491	5788293850	00	0.00	N	2	650
630	20221013	20150	20350	20550	19450	171675	3443234350	00	0.00	N	5	-250
631	20221012	20400	17900	20400	17850	671675	12949046150	00	0.00	N	2	2900
632	20221011	17500	21300	21600	17350	796537	15096568600	00	0.00	N	5	-4350
633	20221007	21850	23100	23150	21850	163726	3683919600	00	0.00	N	5	-1650
634	20221006	23500	23000	23750	22750	83338	1936841100	00	0.00	N	2	500
635	20221005	23000	23400	23500	22150	135180	3067281100	00	0.00	N	5	-200
636	20221004	23200	24200	24300	23200	167824	3962024100	00	0.00	N	5	-750
637	20220930	23950	23600	24550	23150	202138	4784769700	00	0.00	N	5	-150
638	20220929	24100	23050	24500	23000	194786	4695009350	00	0.00	N	2	1100
639	20220928	23000	23000	23700	22600	123655	2845660750	00	0.00	N	5	-200
640	20220927	23200	22200	23450	22200	166451	3807679850	00	0.00	N	2	1050
641	20220926	22150	22300	23450	22150	162722	3682671800	00	0.00	N	5	-550
642	20220923	22700	23850	23950	22550	154204	3545222500	00	0.00	N	5	-1150
643	20220922	23850	24150	24150	23550	93902	2242874600	00	0.00	N	5	-600
644	20220921	24450	24700	24850	24050	141163	3443448950	00	0.00	N	5	-600
645	20220920	25050	24850	25350	24100	129383	3186297300	00	0.00	N	2	300
646	20220919	24750	24250	25500	24150	130702	3259201450	00	0.00	N	2	500
647	20220916	24250	24050	24500	23950	54217	1311365850	00	0.00	N	5	-150
648	20220915	24400	24550	25150	24400	55416	1370554450	00	0.00	N	5	-150
649	20220914	24550	24500	25050	24100	90730	2231493550	00	0.00	N	5	-650
650	20220913	25200	24400	25750	24400	117261	2968340250	00	0.00	N	2	850
651	20220908	24350	24000	24750	24000	107845	2625555400	00	0.00	N	2	550
652	20220907	23800	24150	24300	23450	125793	2990240400	00	0.00	N	5	-600
653	20220906	24400	24500	25000	24350	69400	1707460200	00	0.00	N	5	-150
654	20220905	24550	24950	25050	24000	166876	4066966850	00	0.00	N	5	-400
655	20220902	24950	25300	25600	24550	130869	3268142150	00	0.00	N	5	-350
656	20220901	25300	26150	26200	24900	137136	3483702900	00	0.00	N	5	-950
657	20220831	26250	25350	26650	25200	98514	2573456150	00	0.00	N	2	600
658	20220830	25650	25600	25950	25100	85478	2180720500	00	0.00	N	5	-50
659	20220829	25700	25300	26150	24500	200184	5015495000	00	0.00	N	5	-350
660	20220826	26050	26050	26750	25800	69211	1818530150	00	0.00	N	3	0
661	20220825	26050	25900	26450	25500	171346	4460253050	00	0.00	N	2	100
662	20220824	25950	25200	26600	25100	104249	2668528350	00	0.00	N	2	850
663	20220823	25100	25150	25950	25050	111829	2837040850	00	0.00	N	5	-550
664	20220822	25650	25650	26050	25500	153409	3944287800	00	0.00	N	5	-550
665	20220819	26200	26750	27350	26100	153128	4064253350	00	0.00	N	5	-700
666	20220818	26900	27350	27550	26650	158795	4271979800	00	0.00	N	5	-600
667	20220817	27500	28050	28150	27400	125946	3486503200	00	0.00	N	5	-650
668	20220816	28150	28450	28500	27900	115540	3243562900	00	0.00	N	5	-150
669	20220812	28300	27950	28800	27450	149351	4198553150	00	0.00	N	2	250
670	20220811	28050	28100	28800	27600	238266	6712556950	00	0.00	N	2	300
671	20220810	27750	29350	29350	27700	250197	7105769300	00	0.00	N	5	-1650
672	20220809	29400	29400	29450	28950	81357	2373301500	00	0.00	N	2	50
673	20220808	29350	30450	30450	29300	154069	4550160950	00	0.00	N	5	-1100
674	20220805	30450	29200	31000	29100	265034	8060449500	00	0.00	N	2	1250
675	20220804	29200	29050	29500	29000	85875	2509796950	00	0.00	N	2	100
676	20220803	29100	29150	29800	29050	76555	2236910500	00	0.00	N	5	-350
677	20220802	29450	29400	29550	29100	53950	1578526250	00	0.00	N	2	50
678	20220801	29400	29800	29800	29300	67630	1994852500	00	0.00	N	5	-550
679	20220729	29950	30200	30350	29700	64686	1940038150	00	0.00	N	3	0
680	20220728	29950	29500	30050	29500	104527	3120570350	00	0.00	N	2	500
681	20220727	29450	29000	29550	28800	77640	2270128800	00	0.00	N	2	500
682	20220726	28950	29750	29750	28950	128944	3757263200	00	0.00	N	5	-600
683	20220725	29550	29900	30150	29000	218985	6455858300	00	0.00	N	5	-600
684	20220722	30150	31250	31450	30100	189398	5814278300	00	0.00	N	5	-1300
685	20220721	31450	32200	32350	31150	150779	4754535850	00	0.00	N	5	-900
686	20220720	32350	32500	32900	32050	90238	2926803050	00	0.00	N	2	50
687	20220719	32300	31750	32550	31550	118167	3795578300	00	0.00	N	2	550
688	20220718	31750	31750	32000	31300	76176	2407057100	00	0.00	N	2	250
689	20220715	31500	32150	32200	31250	109711	3469352050	00	0.00	N	5	-150
690	20220714	31650	31200	32000	30650	99441	3125606850	00	0.00	N	2	150
691	20220713	31500	31700	32600	31300	151792	4833198500	00	0.00	N	2	250
692	20220712	31250	31700	31900	30700	103459	3216745500	00	0.00	N	5	-600
693	20220711	31850	31700	32400	31100	82414	2615047150	00	0.00	N	2	150
694	20220708	31700	32000	32500	31550	69793	2221384500	00	0.00	N	5	-250
695	20220707	31950	31650	32300	31400	72624	2310509350	00	0.00	N	2	300
696	20220706	31650	31500	32600	30750	227525	7236024600	00	0.00	N	2	500
697	20220705	31150	30450	31500	30000	133801	4142307300	00	0.00	N	2	1000
698	20220704	30150	29550	31300	29250	238231	7238600450	00	0.00	N	2	700
699	20220701	29450	31100	31650	28100	511154	15165539950	00	0.00	N	5	-1550
700	20220630	31000	31800	31950	30950	134683	4220661150	00	0.00	N	5	-700
701	20220629	31700	32350	32600	30750	260084	8209995550	00	0.00	N	5	-1300
702	20220628	33000	33900	34200	32600	219261	7303065600	00	0.00	N	5	-1300
703	20220627	34300	33850	34750	33500	270776	9259331050	00	0.00	N	2	1450
704	20220624	32850	31150	33050	31150	173396	5640636250	00	0.00	N	2	1950
705	20220623	30900	32200	32750	30550	211699	6673760850	00	0.00	N	5	-800
706	20220622	31700	34450	34450	31550	210918	6911646950	00	0.00	N	5	-2750
707	20220621	34450	33450	34650	32750	115228	3880168900	00	0.00	N	2	1000
708	20220620	33450	34300	34850	33000	115597	3882798750	00	0.00	N	5	-800
709	20220617	34250	33000	35150	32500	254221	8588313800	00	0.00	N	2	250
710	20220616	34000	34050	35400	33950	139348	4796997850	00	0.00	N	2	350
711	20220615	33650	34100	34750	32900	243439	8192002750	00	0.00	N	5	-1000
712	20220614	34650	32900	35000	32900	312636	10603961800	00	0.00	N	5	-50
713	20220613	34700	36500	36500	34300	263018	9265053700	00	0.00	N	5	-2500
714	20220610	37200	36750	37250	36100	128619	4715418800	00	0.00	N	2	50
715	20220609	37150	36600	37150	36200	130030	4766645150	00	0.00	N	2	200
716	20220608	36950	37300	37450	36300	131740	4852480500	00	0.00	N	3	0
717	20220607	36950	37800	38000	36850	130904	4870945600	00	0.00	N	5	-850
718	20220603	37800	39100	39100	37650	167469	6396122750	00	0.00	N	5	-900
719	20220602	38700	38700	39200	37750	150210	5765771900	00	0.00	N	5	-100
720	20220531	38800	39200	39550	36900	517186	19614286600	00	0.00	N	5	-400
721	20220530	39200	39900	40600	38950	281777	11231576300	00	0.00	N	2	200
722	20220527	39000	40850	40900	38050	357773	14089218300	00	0.00	N	5	-900
723	20220526	39900	39950	41600	39200	463978	18834648150	00	0.00	N	2	200
724	20220525	39700	38200	39800	37150	402764	15638219100	00	0.00	N	2	1750
725	20220524	37950	36500	40100	35800	741268	28540094700	00	0.00	N	2	1800
726	20220523	36150	38100	38100	35150	491793	17864587000	00	0.00	N	5	-1600
727	20220520	37750	41600	42300	37450	675491	26526974950	00	0.00	N	5	-3950
728	20220519	41700	41950	46700	38500	1480254	63744508550	00	0.00	N	5	-1150
729	20220518	42850	43400	44600	42700	297291	12935214750	00	0.00	N	5	-600
730	20220517	43450	42250	43500	41850	202318	8658427450	00	0.00	N	2	1200
731	20220516	42250	42700	43300	41850	173279	7344331100	00	0.00	N	5	-450