KissMeData/131970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	30150	30700	31000	30000	149210	4541341100	00	0.00	N	5	-150
3	20250314	30300	27700	30400	27700	341896	10055133600	00	0.00	N	2	2650
4	20250313	27650	29300	29300	27650	231492	6520852850	00	0.00	N	5	-900
5	20250312	28550	28250	28550	27850	194388	5491945775	00	0.00	N	2	450
6	20250311	28100	27950	28200	27100	235064	6498965375	00	0.00	N	5	-850
7	20250310	28950	28500	29400	28200	73730	2135225600	00	0.00	N	2	400
8	20250307	28550	28150	29350	28150	142669	4077327975	00	0.00	N	5	-200
9	20250306	28750	30500	30600	28650	230961	6746946250	00	0.00	N	5	-1450
10	20250305	30200	30000	30900	29800	108793	3285916400	00	0.00	N	2	250
11	20250304	29950	29200	30200	29000	122146	3619105025	00	0.00	N	5	-200
12	20250228	30150	29800	30900	29750	185934	5614195350	00	0.00	N	5	-750
13	20250227	30900	32850	33000	30350	449683	14001831200	00	0.00	N	5	-1850
14	20250226	32750	33850	33850	32300	303379	9941075650	00	0.00	N	5	-1100
15	20250225	33850	32750	34100	32450	234397	7874758900	00	0.00	N	2	750
16	20250224	33100	32600	33550	32500	245709	8083937000	00	0.00	N	5	-200
17	20250221	33300	32650	33450	31750	238518	7744332450	00	0.00	N	2	700
18	20250220	32600	34000	34350	32400	288906	9544105600	00	0.00	N	5	-1550
19	20250219	34150	33700	35500	33650	498951	17271101500	00	0.00	N	2	950
20	20250218	33200	32700	33450	32450	347940	11441963850	00	0.00	N	2	1000
21	20250217	32200	33350	34400	32200	749516	24645333500	00	0.00	N	5	-2950
22	20250214	35150	36000	36800	34900	507007	18167433950	00	0.00	N	2	700
23	20250213	34450	35600	37300	33550	725249	25406779900	00	0.00	N	2	150
24	20250212	34300	34750	35500	33000	549966	18976076200	00	0.00	N	5	-950
25	20250211	35250	37400	37600	35000	809460	29296783050	00	0.00	N	5	-2650
26	20250210	37900	32000	38350	31350	1676861	60093528000	00	0.00	N	2	5900
27	20250207	32000	29300	33100	28500	780819	24679617800	00	0.00	N	2	2750
28	20250206	29250	28000	29500	27600	222256	6389288850	00	0.00	N	2	1800
29	20250205	27450	27900	28350	27150	124627	3431519800	00	0.00	N	2	100
30	20250204	27350	27450	27950	26950	118788	3276719150	00	0.00	N	2	400
31	20250203	26950	28850	28850	26750	236080	6432624150	00	0.00	N	5	-2700
32	20250131	29650	29200	30150	28950	106836	3137628750	00	0.00	N	5	-250
33	20250124	29900	28700	30300	28350	202386	5981030750	00	0.00	N	2	1400
34	20250123	28500	30750	30800	28100	289989	8428554800	00	0.00	N	5	-1800
35	20250122	30300	31550	31950	30000	300210	9174079000	00	0.00	N	5	-1250
36	20250121	31550	32000	32400	31200	158072	4991809300	00	0.00	N	5	-150
37	20250120	31700	32400	32650	31450	225023	7185580550	00	0.00	N	5	-1150
38	20250117	32850	29550	33200	29300	637510	20181691350	00	0.00	N	2	3050
39	20250116	29800	29500	30300	29100	200933	5974131700	00	0.00	N	2	650
40	20250115	29150	29800	30300	28900	178201	5264563250	00	0.00	N	5	-200
41	20250114	29350	26250	30150	26000	615405	17790754050	00	0.00	N	2	3500
42	20250113	25850	26550	26750	25800	71781	1871772750	00	0.00	N	5	-1000
43	20250110	26850	27400	27700	26600	60649	1636486150	00	0.00	N	5	-300
44	20250109	27150	27600	27650	26950	69646	1899120350	00	0.00	N	5	-750
45	20250108	27900	25800	28400	25650	207198	5678370000	00	0.00	N	2	1950
46	20250107	25950	27100	27150	25950	65598	1737460150	00	0.00	N	5	-650
47	20250106	26600	25950	26900	25900	87729	2335573550	00	0.00	N	2	750
48	20250103	25850	24650	26250	24650	101034	2615223050	00	0.00	N	2	1250
49	20250102	24600	25000	25100	24200	52380	1290439150	00	0.00	N	5	-400
50	20241230	25000	24900	25600	24550	56550	1416400800	00	0.00	N	2	150
51	20241227	24850	25000	25750	24500	118363	2966174650	00	0.00	N	5	-300
52	20241226	25150	26350	26450	25100	84309	2143931950	00	0.00	N	5	-1150
53	20241224	26300	26550	26950	25950	46695	1228341950	00	0.00	N	5	-250
54	20241223	26550	26900	27000	26300	43462	1161013400	00	0.00	N	2	300
55	20241220	26250	26250	26750	25850	53150	1391736850	00	0.00	N	5	-250
56	20241219	26500	26500	26950	26100	62859	1666448350	00	0.00	N	5	-750
57	20241218	27250	27800	27900	26900	67456	1835370750	00	0.00	N	5	-300
58	20241217	27550	27200	28200	27050	108978	3012444750	00	0.00	N	2	850
59	20241216	26700	27850	28250	26650	97545	2668114850	00	0.00	N	5	-1050
60	20241213	27750	27300	28050	26250	129366	3570193950	00	0.00	N	2	500
61	20241212	27250	25000	27350	24800	306354	8161794700	00	0.00	N	2	2700
62	20241211	24550	24200	25250	24200	71868	1782525950	00	0.00	N	5	-100
63	20241210	24650	23100	24700	23100	76082	1845147100	00	0.00	N	2	1750
64	20241209	22900	24000	24400	22900	85663	2001777150	00	0.00	N	5	-1600
65	20241206	24500	25000	25050	22750	75244	1829702650	00	0.00	N	5	-300
66	20241205	24800	24550	25550	24400	90129	2244817000	00	0.00	N	3	0
67	20241204	24800	25350	25750	24750	63253	1588586650	00	0.00	N	5	-800
68	20241203	25600	26250	27000	25600	71023	1860266550	00	0.00	N	5	-900
69	20241202	26500	26600	27000	26300	69336	1853309150	00	0.00	N	5	-100
70	20241129	26600	26250	27600	26100	133824	3591562850	00	0.00	N	5	-100
71	20241128	26700	26300	27200	25800	100375	2661672400	00	0.00	N	2	650
72	20241127	26050	26600	27200	25800	119081	3133582100	00	0.00	N	5	-900
73	20241126	26950	25050	27800	25050	270430	7264758450	00	0.00	N	2	1900
74	20241125	25050	24850	25700	24850	253820	6394020300	00	0.00	N	2	200
75	20241122	24850	24800	25500	24500	98370	2470973550	00	0.00	N	2	300
76	20241121	24550	23300	24600	23050	148045	3541959000	00	0.00	N	2	1550
77	20241120	23000	23550	23750	22850	168561	3912498200	00	0.00	N	5	-750
78	20241119	23750	24200	24300	23450	103009	2448876300	00	0.00	N	5	-450
79	20241118	24200	25350	25400	23900	171134	4175796200	00	0.00	N	5	-1050
80	20241115	25250	23650	25400	23650	98871	2417638650	00	0.00	N	2	1550
81	20241114	23700	25350	25950	23700	125020	3089334650	00	0.00	N	5	-1600
82	20241113	25300	25450	26150	25200	83065	2128651600	00	0.00	N	5	-500
83	20241112	25800	26500	26600	25550	106678	2756661600	00	0.00	N	5	-800
84	20241111	26600	27950	28250	26450	129659	3488730700	00	0.00	N	5	-1650
85	20241108	28250	28750	29650	28150	55182	1586685600	00	0.00	N	5	-350
86	20241107	28600	29050	29300	28500	45590	1309436550	00	0.00	N	5	-700
87	20241106	29300	30100	30300	29200	47028	1400853350	00	0.00	N	5	-450
88	20241105	29750	30000	30500	29650	28373	849098100	00	0.00	N	5	-450
89	20241104	30200	29500	30400	29200	71053	2140965450	00	0.00	N	2	900
90	20241101	29300	29700	29750	29050	37573	1101282550	00	0.00	N	5	-700
91	20241031	30000	27700	30100	27700	106340	3122776600	00	0.00	N	2	1900
92	20241030	28100	29100	29350	28100	56556	1621151150	00	0.00	N	5	-950
93	20241029	29050	29000	29150	28200	70998	2032069200	00	0.00	N	5	-300
94	20241028	29350	28500	29400	28500	56959	1653711250	00	0.00	N	2	450
95	20241025	28900	29050	29200	28350	43835	1258349900	00	0.00	N	2	50
96	20241024	28850	29800	29850	28500	60591	1750019400	00	0.00	N	5	-650
97	20241023	29500	28900	30100	28150	60709	1779789050	00	0.00	N	2	1100
98	20241022	28400	28800	29250	28200	40140	1147632100	00	0.00	N	5	-750
99	20241021	29150	28300	29550	28250	66554	1942510200	00	0.00	N	2	700
100	20241018	28450	29200	29250	28400	72983	2088180800	00	0.00	N	5	-750
101	20241017	29200	29450	29750	28800	73802	2150958400	00	0.00	N	2	50
102	20241016	29150	30150	30150	29100	99444	2919669150	00	0.00	N	5	-1350
103	20241015	30500	31650	31650	30250	68185	2092185450	00	0.00	N	5	-750
104	20241014	31250	30700	31450	30550	47559	1474274100	00	0.00	N	2	550
105	20241011	30700	30600	31200	30500	59906	1850189500	00	0.00	N	2	450
106	20241010	30250	31000	31150	29850	79775	2412705000	00	0.00	N	5	-550
107	20241008	30800	30750	31500	30650	33311	1029052050	00	0.00	N	5	-450
108	20241007	31250	30650	31700	30450	61059	1904562250	00	0.00	N	2	600
109	20241004	30650	30550	31100	30400	61714	1897254950	00	0.00	N	2	550
110	20241002	30100	30750	31100	29900	110199	3358361750	00	0.00	N	5	-1050
111	20240930	31150	30500	31350	30050	83817	2579948750	00	0.00	N	2	900
112	20240927	30250	30950	31450	30250	105013	3227079200	00	0.00	N	5	-550
113	20240926	30800	30700	31150	30550	113336	3497308400	00	0.00	N	2	800
114	20240925	30000	29850	30700	29750	114871	3475883000	00	0.00	N	2	600
115	20240924	29400	29250	29400	28800	62226	1807905600	00	0.00	N	2	450
116	20240923	28950	28400	29300	28350	46890	1359234250	00	0.00	N	2	400
117	20240920	28550	29600	29750	28350	59371	1714846550	00	0.00	N	5	-400
118	20240919	28950	28700	29000	28000	71145	2029574450	00	0.00	N	2	150
119	20240913	28800	29550	29550	28600	48207	1396929500	00	0.00	N	5	-550
120	20240912	29350	29500	30100	29350	88390	2623757600	00	0.00	N	2	550
121	20240911	28800	28550	28950	28050	49276	1404877150	00	0.00	N	2	450
122	20240910	28350	29000	29300	28250	76291	2188488950	00	0.00	N	5	-800
123	20240909	29150	27850	29300	27650	71654	2031938400	00	0.00	N	2	700
124	20240906	28450	28950	29350	28200	138803	3958457150	00	0.00	N	5	-600
125	20240905	29050	29600	29850	28900	77102	2254403850	00	0.00	N	5	-300
126	20240904	29350	29100	29900	29100	143971	4240746650	00	0.00	N	5	-1600
127	20240903	30950	32050	32050	30750	90909	2840614650	00	0.00	N	5	-950
128	20240902	31900	32700	32750	31650	93613	2986784350	00	0.00	N	5	-800
129	20240830	32700	32950	33350	32600	83281	2737681200	00	0.00	N	5	-350
130	20240829	33050	32550	33250	32500	47598	1564838100	00	0.00	N	5	-650
131	20240828	33700	32650	33750	32150	62652	2075583050	00	0.00	N	2	1050
132	20240827	32650	32650	32750	32000	77535	2510071000	00	0.00	N	5	-50
133	20240826	32700	34000	34250	32700	62906	2081567000	00	0.00	N	5	-1100
134	20240823	33800	33350	34200	33050	59521	1993673350	00	0.00	N	5	-200
135	20240822	34000	35600	35700	33900	121271	4173656650	00	0.00	N	5	-1600
136	20240821	35600	35250	35950	35150	37544	1333256700	00	0.00	N	5	-400
137	20240820	36000	36150	36400	35450	81298	2920501650	00	0.00	N	2	250
138	20240819	35750	36500	36500	35100	52236	1868160050	00	0.00	N	5	-50
139	20240816	35800	35900	36500	35500	85041	3060438950	00	0.00	N	2	900
140	20240814	34900	34900	35200	34550	60743	2115938700	00	0.00	N	2	900
141	20240813	34000	34400	34750	33600	44037	1495741200	00	0.00	N	5	-350
142	20240812	34350	33200	34700	33200	54900	1881772700	00	0.00	N	2	700
143	20240809	33650	34700	35550	33400	94534	3237615100	00	0.00	N	2	150
144	20240808	33500	32900	34000	32500	62550	2085583350	00	0.00	N	5	-250
145	20240807	33750	32900	34750	32400	83435	2817482000	00	0.00	N	2	650
146	20240806	33100	30250	34000	30250	212007	6948618800	00	0.00	N	2	3150
147	20240805	29950	34550	35000	29250	490803	15541744100	00	0.00	N	5	-5950
148	20240802	35900	38450	38500	35550	267631	9768342250	00	0.00	N	5	-3350
149	20240801	39250	40350	40400	38650	146830	5804472250	00	0.00	N	5	-600
150	20240731	39850	38050	40100	37500	189053	7329476250	00	0.00	N	2	1450
151	20240730	38400	38100	38750	37600	110908	4222890100	00	0.00	N	5	-150
152	20240729	38550	39100	39400	38100	117815	4554332950	00	0.00	N	5	-550
153	20240726	39100	39500	40850	39000	173323	6876267000	00	0.00	N	5	-200
154	20240725	39300	36800	40450	36800	399218	15672669050	00	0.00	N	2	1700
155	20240724	37600	37200	38250	37150	86760	3272212450	00	0.00	N	5	-400
156	20240723	38000	39600	39900	38000	108039	4172783200	00	0.00	N	5	-1000
157	20240722	39000	39500	39950	38400	120798	4706021550	00	0.00	N	5	-1200
158	20240719	40200	40050	40550	39300	89473	3594863000	00	0.00	N	2	50
159	20240718	40150	38650	40200	38600	182498	7181955500	00	0.00	N	2	50
160	20240717	40100	42650	42650	40000	268423	10915535950	00	0.00	N	5	-2350
161	20240716	42450	42300	43100	41700	189831	8034829600	00	0.00	N	2	550
162	20240715	41900	41650	41950	40700	105444	4357976650	00	0.00	N	2	350
163	20240712	41550	42200	42400	41350	163067	6805036000	00	0.00	N	5	-850
164	20240711	42400	43250	43500	42050	187424	7985101500	00	0.00	N	5	-550
165	20240710	42950	43450	43500	42550	224547	9669349050	00	0.00	N	5	-150
166	20240709	43100	42400	43250	42100	350019	14982799450	00	0.00	N	2	750
167	20240708	42350	41300	43550	41250	588033	25025507950	00	0.00	N	2	1800
168	20240705	40550	41200	41700	40250	443999	18254401200	00	0.00	N	5	-800
169	20240704	41350	37800	43000	37800	1554520	63640696100	00	0.00	N	2	3700
170	20240703	37650	37450	37900	37000	116228	4353113700	00	0.00	N	2	250
171	20240702	37400	37550	38150	36850	123532	4636071900	00	0.00	N	5	-350
172	20240701	37750	37500	38200	37100	87293	3304165050	00	0.00	N	2	300
173	20240628	37450	37750	38550	37350	129157	4880992700	00	0.00	N	2	150
174	20240627	37300	36950	37600	36450	94393	3510666000	00	0.00	N	2	300
175	20240626	37000	36650	37250	36200	124621	4590055350	00	0.00	N	2	650
176	20240625	36350	36700	37450	35850	294606	10668372400	00	0.00	N	5	-1000
177	20240624	37350	37700	37850	36800	175200	6521899650	00	0.00	N	5	-450
178	20240621	37800	39100	39100	37600	269363	10222139450	00	0.00	N	5	-1450
179	20240620	39250	39250	39800	39050	156517	6170503200	00	0.00	N	2	100
180	20240619	39150	39600	40200	39000	237742	9349432300	00	0.00	N	5	-300
181	20240618	39450	40500	41050	39000	349865	13881185400	00	0.00	N	5	-1000
182	20240617	40450	40300	40950	40050	104822	4248892250	00	0.00	N	2	50
183	20240614	40400	42050	42350	40150	266190	10828382900	00	0.00	N	5	-1550
184	20240613	41950	42000	42400	41750	177318	7445009050	00	0.00	N	2	400
185	20240612	41550	41800	42300	41400	100466	4181426150	00	0.00	N	2	100
186	20240611	41450	41400	41900	41150	100871	4171920800	00	0.00	N	5	-300
187	20240610	41750	42000	42350	41400	115345	4797057500	00	0.00	N	5	-550
188	20240607	42300	42450	43050	42250	84314	3584781250	00	0.00	N	3	0
189	20240605	42300	43200	43650	42250	112156	4796342350	00	0.00	N	5	-500
190	20240604	42800	43000	43600	42600	98009	4213793900	00	0.00	N	5	-500
191	20240603	43300	43450	43700	42800	77868	3356540700	00	0.00	N	2	50
192	20240531	43250	43300	43700	42750	82174	3537813200	00	0.00	N	5	-50
193	20240530	43300	43450	43750	42700	100266	4331573050	00	0.00	N	5	-250
194	20240529	43550	45300	45350	43550	100223	4428218200	00	0.00	N	5	-1400
195	20240528	44950	44400	45650	44350	172839	7785605600	00	0.00	N	2	1100
196	20240527	43850	43500	43850	42500	186633	8024296750	00	0.00	N	2	350
197	20240524	43500	44450	44450	43000	168323	7324004200	00	0.00	N	5	-1250
198	20240523	44750	45500	45650	44650	85105	3832041600	00	0.00	N	5	-350
199	20240522	45100	45450	45550	44850	52655	2378766650	00	0.00	N	5	-150
200	20240521	45250	45700	45850	44900	89110	4043715500	00	0.00	N	5	-250
201	20240520	45500	44950	45650	44600	133540	6009236250	00	0.00	N	2	850
202	20240517	44650	46550	47000	44400	295680	13319364650	00	0.00	N	5	-2050
203	20240516	46700	47650	48000	46200	143105	6728590000	00	0.00	N	5	-200
204	20240514	46900	46150	47100	46150	61643	2881287650	00	0.00	N	2	250
205	20240513	46650	46450	47150	45900	90315	4185189300	00	0.00	N	3	0
206	20240510	46650	47950	48000	46550	98644	4626178350	00	0.00	N	5	-900
207	20240509	47550	48200	48200	47100	110591	5265478650	00	0.00	N	5	-800
208	20240508	48350	48550	48750	47500	100490	4834730850	00	0.00	N	5	-350
209	20240507	48700	48850	49450	48200	138973	6775382650	00	0.00	N	2	550
210	20240503	48150	49450	49750	48000	99972	4857675550	00	0.00	N	5	-650
211	20240502	48800	48400	49100	48000	95497	4634260150	00	0.00	N	5	-250
212	20240430	49050	49250	50800	48700	132560	6562303850	00	0.00	N	5	-200
213	20240429	49250	51000	51200	48600	214060	10559790750	00	0.00	N	5	-1050
214	20240426	50300	49100	50400	48700	358932	17891655450	00	0.00	N	2	1900
215	20240425	48400	48450	49850	47950	155621	7578979200	00	0.00	N	5	-950
216	20240424	49350	49200	50800	48700	361092	17989363850	00	0.00	N	2	1300
217	20240423	48050	45650	48800	45650	400469	19194529750	00	0.00	N	2	2550
218	20240422	45500	46100	47000	44550	231625	10543115800	00	0.00	N	5	-1350
219	20240419	46850	47800	47800	45150	225771	10495341600	00	0.00	N	5	-1650
220	20240418	48500	45500	48650	45450	246190	11673632200	00	0.00	N	2	2850
221	20240417	45650	45350	46650	44800	150656	6898826150	00	0.00	N	2	650
222	20240416	45000	46700	47150	44500	218318	9882584800	00	0.00	N	5	-2250
223	20240415	47250	46900	47300	45600	202539	9409039600	00	0.00	N	5	-450
224	20240412	47700	48450	49150	47650	193380	9316384150	00	0.00	N	5	-200
225	20240411	47900	46800	48250	46000	303501	14400461850	00	0.00	N	2	150
226	20240409	47750	48200	48800	47000	220888	10572471200	00	0.00	N	5	-400
227	20240408	48150	51900	51900	48000	405266	20003414750	00	0.00	N	5	-3350
228	20240405	51500	49200	53300	49150	638963	33104782250	00	0.00	N	2	1000
229	20240404	50500	48400	51500	48250	432724	21689863200	00	0.00	N	2	2650
230	20240403	47850	48550	48700	47300	241095	11550686300	00	0.00	N	5	-1800
231	20240402	49650	49200	50200	48350	249820	12340955750	00	0.00	N	2	650
232	20240401	49000	50500	51000	49000	299474	14833336050	02	0.00	N	5	-1200
233	20240329	50200	50500	51300	49850	367663	18573837700	00	0.00	N	5	-200
234	20240328	50400	48050	51800	47500	894279	44919506700	00	0.00	N	2	2400
235	20240327	48000	45500	48450	45200	358910	16848260850	00	0.00	N	2	2300
236	20240326	45700	45800	46850	45350	175252	8062842900	00	0.00	N	3	0
237	20240325	45700	47100	47450	45450	253364	11709241400	00	0.00	N	5	-1400
238	20240322	47100	48350	48400	46250	295242	13906418850	00	0.00	N	5	-1150
239	20240321	48250	49050	49400	47800	479249	23293767150	00	0.00	N	2	650
240	20240320	47600	45600	48000	44850	460595	21594440050	00	0.00	N	2	2450
241	20240319	45150	46200	46200	44900	198478	9012291200	00	0.00	N	5	-1450
242	20240318	46600	45650	46650	45150	147993	6812776850	00	0.00	N	2	900
243	20240315	45700	46400	46500	45500	199294	9143331650	00	0.00	N	5	-1150
244	20240314	46850	47000	47350	45750	203814	9480449450	00	0.00	N	5	-600
245	20240313	47450	48400	48450	46950	246362	11697384750	00	0.00	N	5	-350
246	20240312	47800	46950	48250	46400	488966	23226332150	00	0.00	N	2	1350
247	20240311	46450	44600	47750	43600	881159	40650687750	00	0.00	N	2	2450
248	20240308	44000	43250	46200	43000	489843	21712793250	00	0.00	N	2	1150
249	20240307	42850	44700	44700	42600	250050	10840933600	00	0.00	N	5	-1500
250	20240306	44350	41950	44650	41900	354731	15507283050	00	0.00	N	2	2150
251	20240305	42200	42850	42900	41500	256257	10785890450	00	0.00	N	5	-1200
252	20240304	43400	43450	43850	42900	223197	9677695100	00	0.00	N	2	700
253	20240229	42700	41300	43450	40850	358581	15130423350	00	0.00	N	2	1000
254	20240228	41700	41350	42350	41200	265603	11076515700	00	0.00	N	2	150
255	20240227	41550	43800	43850	41300	402107	16928249200	00	0.00	N	5	-2250
256	20240226	43800	44550	45550	43750	189321	8393156350	00	0.00	N	5	-1150
257	20240223	44950	46500	46900	44900	205312	9394521000	00	0.00	N	5	-1000
258	20240222	45950	46050	46650	45650	230200	10622577950	00	0.00	N	2	700
259	20240221	45250	44000	46200	43800	228009	10313482050	00	0.00	N	2	950
260	20240220	44300	45200	45300	44200	209739	9335157550	00	0.00	N	5	-850
261	20240219	45150	45000	45850	44600	183648	8298104000	00	0.00	N	5	-250
262	20240216	45400	46500	46800	45250	272210	12519562900	00	0.00	N	5	-1050
263	20240215	46450	46800	47050	45850	152561	7074256850	00	0.00	N	2	300
264	20240214	46150	46050	46300	44950	205768	9385093700	00	0.00	N	5	-350
265	20240213	46500	46250	47300	45900	244226	11403582400	00	0.00	N	2	1000
266	20240208	45500	45300	46150	45100	202296	9240131950	00	0.00	N	2	450
267	20240207	45050	46200	46250	44800	252964	11415370250	00	0.00	N	5	-1150
268	20240206	46200	44900	46850	43750	229496	10488081900	00	0.00	N	2	1450
269	20240205	44750	45350	45900	44700	149457	6742755300	00	0.00	N	5	-700
270	20240202	45450	44800	46350	44350	296081	13489904600	00	0.00	N	2	1100
271	20240201	44350	44850	45550	43850	296374	13152502700	00	0.00	N	5	-700
272	20240131	45050	45600	46500	44900	191197	8669280050	00	0.00	N	5	-1250
273	20240130	46300	47550	47750	45600	260245	12058976600	00	0.00	N	5	-900
274	20240129	47200	48000	48400	46400	297920	14129272250	00	0.00	N	5	-800
275	20240126	48000	49700	50500	48000	765366	37127152200	00	0.00	N	5	-3000
276	20240125	51000	52600	53500	50800	419207	21845421300	00	0.00	N	5	-1200
277	20240124	52200	54000	54000	51200	385730	20051708800	00	0.00	N	5	-1400
278	20240123	53600	54900	55200	53100	220415	11901468100	00	0.00	N	5	-700
279	20240122	54300	54200	54900	53600	482087	26156372700	00	0.00	N	2	1800
280	20240119	52500	51000	52800	50300	492097	25284119800	00	0.00	N	2	3200
281	20240118	49300	49500	49700	48050	268746	13133075600	00	0.00	N	3	0
282	20240117	49300	50400	51100	49050	221520	11005097450	00	0.00	N	5	-250
283	20240116	49550	50600	51200	48800	407606	20195812900	00	0.00	N	5	-1050
284	20240115	50600	53100	53500	49950	751024	38267573850	00	0.00	N	5	-3100
285	20240112	53700	54200	55200	53200	151406	8145604800	00	0.00	N	5	-500
286	20240111	54200	54200	54700	53200	172467	9312546500	00	0.00	N	3	0
287	20240110	54200	56800	57000	53500	416961	22806838000	00	0.00	N	5	-2800
288	20240109	57000	58500	59800	56300	261376	15170296000	00	0.00	N	3	0
289	20240108	57000	58300	59000	56600	247381	14236434600	00	0.00	N	5	-1500
290	20240105	58500	59700	59900	58200	174181	10217469400	00	0.00	N	5	-1200
291	20240104	59700	59500	62700	58700	324736	19629105500	00	0.00	N	5	-100
292	20240103	59800	59200	60000	58400	208674	12350161700	00	0.00	N	5	-900
293	20240102	60700	58300	61700	57700	353931	21366102100	00	0.00	N	2	2100
294	20231228	58600	57500	58600	56500	189051	10903069200	00	0.00	N	2	1100
295	20231227	57500	57500	58000	55900	194884	11156188300	00	0.00	N	2	700
296	20231226	56800	57200	57200	55700	137259	7770739400	00	0.00	N	5	-400
297	20231222	57200	58600	59000	56900	222214	12814055800	00	0.00	N	5	-700
298	20231221	57900	56900	58400	56500	199016	11438450200	00	0.00	N	2	200
299	20231220	57700	60000	60400	57000	339619	19668222400	00	0.00	N	5	-1200
300	20231219	58900	59500	60400	58000	181027	10687489800	00	0.00	N	5	-600
301	20231218	59500	58900	61200	58900	284659	17129330600	00	0.00	N	2	1200
302	20231215	58300	59500	59600	57300	172137	10010422600	00	0.00	N	5	-500
303	20231214	58800	58900	59300	57000	273151	15962014600	00	0.00	N	2	800
304	20231213	58000	55700	59500	55000	382792	22272628500	00	0.00	N	2	2000
305	20231212	56000	57600	59600	55300	387217	22120314000	00	0.00	N	5	-500
306	20231211	56500	57400	58100	55900	132959	7544552100	00	0.00	N	2	200
307	20231208	56300	56300	57700	55700	256517	14545542800	00	0.00	N	2	1200
308	20231207	55100	55400	56200	54800	207709	11491131900	00	0.00	N	5	-1200
309	20231206	56300	58000	58100	55200	385860	21760969500	00	0.00	N	5	-800
310	20231205	57100	58900	60300	56400	393757	22799080600	00	0.00	N	5	-2400
311	20231204	59500	61500	61700	58700	263165	15778990900	00	0.00	N	5	-2000
312	20231201	61500	62500	63000	60400	304399	18655629200	00	0.00	N	5	-1900
313	20231130	63400	59600	64000	59200	495446	30882536900	00	0.00	N	2	3600
314	20231129	59800	59900	60100	58100	532496	31601647100	00	0.00	N	5	-1100
315	20231128	60900	61500	61800	59500	281471	17030237100	00	0.00	N	5	-600
316	20231127	61500	57100	62700	56700	723668	44249375900	00	0.00	N	2	3600
317	20231124	57900	57100	58700	57100	132400	7680313100	00	0.00	N	2	600
318	20231123	57300	59300	59400	56800	307327	17726029600	00	0.00	N	5	-2100
319	20231122	59400	57600	61200	57500	374969	22307931900	00	0.00	N	2	1000
320	20231121	58400	59900	60400	57900	362133	21411453700	00	0.00	N	5	-1300
321	20231120	59700	59200	61700	59200	548982	33185811900	00	0.00	N	2	100
322	20231117	59600	55000	62000	54600	2131583	128118223900	00	0.00	N	2	4600
323	20231116	55000	54700	56000	53200	244104	13395418000	00	0.00	N	2	100
324	20231115	54900	56900	57200	54500	462807	25858060700	00	0.00	N	2	1000
325	20231114	53900	54000	54200	53200	120778	6502246200	00	0.00	N	3	0
326	20231113	53900	54300	54500	52300	191925	10284280700	00	0.00	N	2	200
327	20231110	53700	52700	54100	51600	251610	13383146700	00	0.00	N	2	200
328	20231109	53500	54200	55000	53100	191941	10357742100	00	0.00	N	5	-1000
329	20231108	54500	56200	57100	53700	264051	14625608800	00	0.00	N	5	-1400
330	20231107	55900	54300	57600	53000	610505	33946822600	00	0.00	N	2	1600
331	20231106	54300	53600	54500	51000	408379	21685893100	00	0.00	N	2	1800
332	20231103	52500	51900	53400	51000	350913	18362368500	00	0.00	N	2	900
333	20231102	51600	49200	52500	49050	521971	26778520500	00	0.00	N	2	4550
334	20231101	47050	45400	47550	45000	198232	9249010500	00	0.00	N	2	2300
335	20231031	44750	48100	48150	44100	579647	26063635150	00	0.00	N	5	-2800
336	20231030	47550	48900	49400	47300	184043	8871578400	00	0.00	N	5	-1450
337	20231027	49000	51600	52000	48950	268859	13439209450	00	0.00	N	5	-1800
338	20231026	50800	50000	51700	49700	263760	13402947900	00	0.00	N	5	-1200
339	20231025	52000	51900	52600	51200	259803	13502438700	00	0.00	N	3	0
340	20231024	52000	47900	52100	47900	444909	22407621200	00	0.00	N	2	4750
341	20231023	47250	48500	49300	47050	131655	6299985450	00	0.00	N	5	-1550
342	20231020	48800	47250	50100	47150	257315	12478995700	00	0.00	N	2	400
343	20231019	48400	48900	49100	47600	184571	8936790550	00	0.00	N	5	-1550
344	20231018	49950	49800	50600	49050	151818	7574779650	00	0.00	N	5	-450
345	20231017	50400	49350	50500	47850	209869	10391074700	00	0.00	N	2	1100
346	20231016	49300	49150	49650	48200	147203	7191579700	00	0.00	N	5	-400
347	20231013	49700	49850	50700	49150	150919	7508708700	00	0.00	N	5	-300
348	20231012	50000	50100	51400	49400	239924	12032255700	00	0.00	N	5	-100
349	20231011	50100	47250	51500	47250	553311	27593043450	00	0.00	N	2	4250
350	20231010	45850	47200	48600	45550	270416	12729010250	00	0.00	N	5	-1750
351	20231006	47600	43200	48400	43200	596497	27612186650	00	0.00	N	2	5050
352	20231005	42550	43950	44450	42300	222430	9672549450	00	0.00	N	5	-200
353	20231004	42750	43300	43400	42100	168921	7203955550	00	0.00	N	5	-1350
354	20230927	44100	43700	44400	43100	194057	8486580750	00	0.00	N	5	-100
355	20230926	44200	44950	45350	43400	182706	8056848300	00	0.00	N	5	-100
356	20230925	44300	46850	46850	43450	454559	20161112900	00	0.00	N	5	-2550
357	20230922	46850	46650	47300	46400	205102	9603201600	00	0.00	N	5	-950
358	20230921	47800	48800	49250	47250	286786	13688344050	00	0.00	N	5	-1700
359	20230920	49500	50800	51300	49250	165577	8237127450	00	0.00	N	5	-1400
360	20230919	50900	51700	52500	50600	145733	7445262900	00	0.00	N	5	-1100
361	20230918	52000	51700	52700	51500	124302	6459691400	00	0.00	N	5	-1000
362	20230915	53000	54000	54100	52300	162842	8635535600	00	0.00	N	5	-1000
363	20230914	54000	52700	54800	52500	342331	18428460400	00	0.00	N	2	1600
364	20230913	52400	53600	55900	51800	412006	22157116800	00	0.00	N	5	-1100
365	20230912	53500	53100	54400	52300	288348	15398214600	00	0.00	N	2	400
366	20230911	53100	51700	53300	51000	283844	14829454000	00	0.00	N	2	900
367	20230908	52200	54400	54500	51500	335248	17608156400	00	0.00	N	5	-2200
368	20230907	54400	51600	54900	51100	470935	25236544800	00	0.00	N	2	2100
369	20230906	52300	52300	53800	51300	395211	20888763000	00	0.00	N	2	300
370	20230905	52000	52000	52900	51300	256517	13352656100	00	0.00	N	3	0
371	20230904	52000	53500	54000	51700	444532	23452544500	00	0.00	N	5	-1500
372	20230901	53500	48850	55000	48350	1236418	64277266750	00	0.00	N	2	4650
373	20230831	48850	47700	49700	47200	606000	29588180200	00	0.00	N	2	1200
374	20230830	47650	46750	47900	46500	221086	10488020400	00	0.00	N	2	1600
375	20230829	46050	45250	46350	44900	152501	6968066100	00	0.00	N	2	1350
376	20230828	44700	45700	45700	43450	304278	13523104350	00	0.00	N	5	-1150
377	20230825	45850	45550	46050	44800	201476	9144377650	00	0.00	N	5	-1000
378	20230824	46850	48100	49300	46150	453781	21611704250	00	0.00	N	5	-250
379	20230823	47100	46250	48100	45900	186896	8860120350	00	0.00	N	2	450
380	20230822	46650	47900	48300	45350	252062	11759977050	00	0.00	N	5	-250
381	20230821	46900	47500	47550	46300	141317	6610707400	00	0.00	N	2	50
382	20230818	46850	47200	48450	46700	266686	12681240000	00	0.00	N	5	-1150
383	20230817	48000	46600	48650	46250	420743	20032235050	00	0.00	N	2	650
384	20230816	47350	44450	48200	44350	831811	38932948250	00	0.00	N	2	3600
385	20230814	43750	42600	43900	42400	112297	4877462000	00	0.00	N	2	300
386	20230811	43450	44250	44500	43450	106441	4679222800	00	0.00	N	5	-500
387	20230810	43950	44950	45000	42350	311655	13557518250	00	0.00	N	5	-1750
388	20230809	45700	44250	46150	43800	207546	9349562200	00	0.00	N	2	1000
389	20230808	44700	45250	45800	44150	130013	5814698100	00	0.00	N	5	-100
390	20230807	44800	45100	46050	44250	174958	7890361300	00	0.00	N	5	-300
391	20230804	45100	45700	45900	44650	187739	8469390400	00	0.00	N	5	-700
392	20230803	45800	44600	46000	44200	303432	13685831100	00	0.00	N	2	600
393	20230802	45200	46350	47350	44800	339727	15586231050	00	0.00	N	5	-2000
394	20230801	47200	48900	49000	46250	531310	25029155000	00	0.00	N	5	-1950
395	20230731	49150	48200	49350	47150	366345	17632704450	00	0.00	N	2	1350
396	20230728	47800	48350	49000	46100	410805	19401901800	00	0.00	N	3	0
397	20230727	47800	45600	48800	45100	486987	23076534800	00	0.00	N	2	2200
398	20230726	45600	48500	48700	45350	542220	25317439200	00	0.00	N	5	-2400
399	20230725	48000	47100	48200	45850	418872	19815566850	00	0.00	N	2	900
400	20230724	47100	45550	47350	44700	411024	18970103350	00	0.00	N	2	500
401	20230721	46600	45600	46900	44800	396670	18216263600	00	0.00	N	5	-400
402	20230720	47000	48050	48050	45700	550705	25746377250	00	0.00	N	5	-950
403	20230719	47950	48300	50500	47100	1162395	56601817900	00	0.00	N	2	1900
404	20230718	46050	47350	47450	45600	408557	18887494900	00	0.00	N	5	-550
405	20230717	46600	48050	50200	46300	641542	30849800400	00	0.00	N	5	-1200
406	20230714	47800	46550	47950	45200	934944	43765330350	00	0.00	N	2	1150
407	20230713	46650	46300	47450	44800	606760	27945988900	00	0.00	N	2	500
408	20230712	46150	43700	48300	43550	2221426	104219906650	00	0.00	N	2	3050
409	20230711	43100	39700	43200	39700	639220	26947213750	00	0.00	N	2	4300
410	20230710	38800	40050	40300	38550	243592	9549804850	00	0.00	N	5	-900
411	20230707	39700	40550	40900	39450	201573	8034849400	00	0.00	N	5	-950
412	20230706	40650	41450	41950	40500	244886	10064108100	00	0.00	N	5	-700
413	20230705	41350	42350	42400	40900	230086	9550583300	00	0.00	N	5	-950
414	20230704	42300	41850	43050	41300	289907	12259671250	00	0.00	N	2	200
415	20230703	42100	41850	42800	41550	204143	8610302050	00	0.00	N	2	600
416	20230630	41500	42450	42450	41050	257802	10710705900	00	0.00	N	5	-950
417	20230629	42450	42900	43200	42050	248375	10567810850	00	0.00	N	5	-250
418	20230628	42700	42650	43600	42200	413261	17727484250	00	0.00	N	2	200
419	20230627	42500	42900	43100	41750	589881	25044701150	00	0.00	N	5	-1000
420	20230626	43500	38800	43500	38700	1435400	60548826550	00	0.00	N	2	4500
421	20230623	39000	39000	39800	38550	208414	8168168550	00	0.00	N	2	400
422	20230622	38600	38100	39300	38100	143405	5573731900	00	0.00	N	2	50
423	20230621	38550	39750	39850	38450	190190	7417693100	00	0.00	N	5	-1050
424	20230620	39600	39350	39750	38200	214271	8366103200	00	0.00	N	2	250
425	20230619	39350	39050	39700	38400	216773	8465183400	00	0.00	N	2	200
426	20230616	39150	39950	40200	38800	267775	10538031500	00	0.00	N	5	-800
427	20230615	39950	37800	40000	37800	543110	21304130200	00	0.00	N	2	2450
428	20230614	37500	38650	38650	36950	285450	10743601500	00	0.00	N	5	-1000
429	20230613	38500	38900	39550	38500	298774	11643644100	00	0.00	N	2	200
430	20230612	38300	39550	39650	37800	206413	7922734900	00	0.00	N	5	-900
431	20230609	39200	38600	39650	37850	319131	12468332100	00	0.00	N	2	800
432	20230608	38400	37250	38500	36500	245526	9288792200	00	0.00	N	2	850
433	20230607	37550	37400	37800	37250	111629	4186247700	00	0.00	N	2	50
434	20230605	37500	37450	37650	36950	120377	4497649600	00	0.00	N	2	100
435	20230602	37400	37950	38200	36850	202351	7549173650	00	0.00	N	5	-250
436	20230601	37650	36800	37750	36450	167409	6234247250	00	0.00	N	2	300
437	20230531	37350	38700	38700	37250	274768	10323024450	00	0.00	N	5	-1350
438	20230530	38700	39000	39150	38250	253346	9823926750	00	0.00	N	2	750
439	20230526	37950	38150	38750	37700	206643	7902861550	00	0.00	N	2	200
440	20230525	37750	39000	39500	37550	306059	11761138250	00	0.00	N	5	-200
441	20230524	37950	37000	38050	36950	127267	4794695150	00	0.00	N	2	250
442	20230523	37700	38550	38650	37200	245743	9287011550	00	0.00	N	5	-850
443	20230522	38550	38800	39150	38250	232381	8998042200	00	0.00	N	5	-650
444	20230519	39200	38500	39300	38400	440856	17176731150	00	0.00	N	2	1500
445	20230518	37700	37000	37850	36600	289139	10793961500	00	0.00	N	2	1350
446	20230517	36350	35150	36350	35150	175851	6326507400	00	0.00	N	2	1050
447	20230516	35300	34900	36000	34900	206580	7325317200	00	0.00	N	2	950
448	20230515	34350	34550	34600	33650	105617	3603854900	00	0.00	N	5	-200
449	20230512	34550	34400	35250	33800	153887	5344494700	00	0.00	N	2	150
450	20230511	34400	34400	34900	33950	147800	5095828700	00	0.00	N	2	600
451	20230510	33800	34000	34350	33400	99865	3370625900	00	0.00	N	5	-350
452	20230509	34150	35850	35900	33650	255948	8743029750	00	0.00	N	5	-1650
453	20230508	35800	35150	36350	35150	157945	5653874800	00	0.00	N	2	1100
454	20230504	34700	35600	35600	34300	130062	4513560750	00	0.00	N	5	-950
455	20230503	35650	35100	36000	34850	92394	3277243200	00	0.00	N	2	150
456	20230502	35500	35800	36500	35150	120467	4293649950	00	0.00	N	5	-100
457	20230428	35600	36300	36500	35250	156756	5614304550	00	0.00	N	5	-300
458	20230427	35900	35950	36400	34900	167547	5959468400	00	0.00	N	2	300
459	20230426	35600	35800	37200	35300	257223	9295469750	00	0.00	N	5	-150
460	20230425	35750	35550	36000	34750	143662	5063405300	00	0.00	N	2	200
461	20230424	35550	36300	36450	35350	132683	4734814700	00	0.00	N	5	-750
462	20230421	36300	36100	37050	36000	207538	7574896200	00	0.00	N	2	500
463	20230420	35800	36800	36850	35750	221290	8013787600	00	0.00	N	5	-1250
464	20230419	37050	37000	37950	36600	138136	5113010100	00	0.00	N	2	50
465	20230418	37000	38450	38450	36600	313121	11629197600	00	0.00	N	5	-1450
466	20230417	38450	38000	38600	37350	183638	6971588150	00	0.00	N	2	400
467	20230414	38050	39250	39350	37550	387700	14755850900	00	0.00	N	5	-950
468	20230413	39000	38750	39200	38500	222435	8625595800	00	0.00	N	5	-400
469	20230412	39400	40300	40400	39000	267948	10548730050	00	0.00	N	5	-750
470	20230411	40150	40800	42000	40100	474983	19402625550	00	0.00	N	2	250
471	20230410	39900	40100	40300	39200	260018	10332281900	00	0.00	N	5	-200
472	20230407	40100	38900	40950	38600	594910	23770122950	00	0.00	N	2	1900
473	20230406	38200	39050	39050	37850	289325	11052587000	00	0.00	N	5	-1100
474	20230405	39300	38200	39350	38100	332025	12904411350	00	0.00	N	2	800
475	20230404	38500	40850	40850	38200	720079	27938157300	00	0.00	N	5	-2450
476	20230403	40950	40000	41500	38450	665553	26632699500	00	0.00	N	2	1450
477	20230331	39500	40650	40900	39050	477279	19023833950	00	0.00	N	5	-350
478	20230330	39850	39400	41400	39100	1109559	44715779200	00	0.00	N	2	1400
479	20230329	38450	36950	38450	36550	1449608	54422554600	00	0.00	N	2	2850
480	20230328	35600	33550	36000	33050	762347	26535836150	00	0.00	N	2	2050
481	20230327	33550	34100	34100	32700	327103	10891717950	00	0.00	N	3	0
482	20230324	33550	31850	33850	31650	618196	20533945050	00	0.00	N	2	2150
483	20230323	31400	31550	31700	31000	180542	5654680150	00	0.00	N	5	-700
484	20230322	32100	32150	32350	30950	238968	7527704650	00	0.00	N	2	250
485	20230321	31850	32600	32950	31650	160080	5129119600	00	0.00	N	5	-750
486	20230320	32600	32450	33700	32150	289040	9535906700	00	0.00	N	2	250
487	20230317	32350	31150	33000	30950	547099	17675056150	00	0.00	N	2	2150
488	20230316	30200	29550	30850	28850	256058	7729846300	00	0.00	N	2	650
489	20230315	29550	29700	29950	28950	224918	6632447400	00	0.00	N	2	500
490	20230314	29050	31150	31150	29000	291455	8620246300	00	0.00	N	5	-2100
491	20230313	31150	30250	31200	29750	161697	4931403900	00	0.00	N	2	600
492	20230310	30550	30750	30950	29950	161109	4894271050	00	0.00	N	5	-850
493	20230309	31400	31950	32850	31050	191355	6076420600	00	0.00	N	5	-100
494	20230308	31500	31550	31900	31400	152150	4808937250	00	0.00	N	5	-550
495	20230307	32050	33350	33350	31900	333739	10753981000	00	0.00	N	5	-1150
496	20230306	33200	32800	33250	31900	298726	9781253800	00	0.00	N	2	800
497	20230303	32400	32200	32900	31900	218996	7102900200	00	0.00	N	2	300
498	20230302	32100	33400	33400	32100	344545	11202368400	00	0.00	N	5	-1350
499	20230228	33450	34350	34400	32700	480175	16022032900	00	0.00	N	5	-1050
500	20230227	34500	34200	34500	33700	136972	4670277500	00	0.00	N	5	-300
501	20230224	34800	35600	36300	34500	204278	7224502550	00	0.00	N	5	-600
502	20230223	35400	34900	35450	33950	223076	7793231150	00	0.00	N	2	950
503	20230222	34450	34800	35000	33950	212098	7298513550	00	0.00	N	5	-1150
504	20230221	35600	36150	36850	35050	260900	9252467300	00	0.00	N	5	-900
505	20230220	36500	35500	36850	34700	285940	10356437150	00	0.00	N	2	1550
506	20230217	34950	34600	35600	34050	152924	5354801150	00	0.00	N	5	-450
507	20230216	35400	35250	35650	34500	190033	6676297850	00	0.00	N	2	800
508	20230215	34600	35150	36550	34400	499083	17780932350	00	0.00	N	5	-50
509	20230214	34650	33300	35000	33300	350040	12044198800	00	0.00	N	2	1650
510	20230213	33000	33550	33650	32500	205834	6796217100	00	0.00	N	5	-1100
511	20230210	34100	34600	34600	33700	185281	6322362450	00	0.00	N	5	-450
512	20230209	34550	34400	35150	33900	559775	19339649600	00	0.00	N	2	950
513	20230208	33600	33850	34450	33000	234497	7929456100	00	0.00	N	2	100
514	20230207	33500	31250	33700	31250	333922	11039685100	00	0.00	N	2	2000
515	20230206	31500	31750	31750	31000	148670	4654771750	00	0.00	N	5	-600
516	20230203	32100	33000	33050	31800	183479	5894128100	00	0.00	N	5	-800
517	20230202	32900	32150	33250	31800	380480	12403901450	00	0.00	N	2	1750
518	20230201	31150	31250	31950	30950	151151	4745648500	00	0.00	N	2	200
519	20230131	30950	31200	31800	30500	142675	4430808550	00	0.00	N	5	-550
520	20230130	31500	32200	32200	31150	113581	3576879850	00	0.00	N	5	-250
521	20230127	31750	32650	32650	31700	137131	4398714200	00	0.00	N	5	-600
522	20230126	32350	33100	33100	31950	196721	6346561100	00	0.00	N	5	-650
523	20230125	33000	31950	33300	31900	304581	9956282550	00	0.00	N	2	1700
524	20230120	31300	30600	31850	30500	296225	9268158650	00	0.00	N	2	1250
525	20230119	30050	29750	30200	29300	106821	3182307200	00	0.00	N	5	-150
526	20230118	30200	30050	30400	29750	65554	1971456750	00	0.00	N	2	100
527	20230117	30100	30750	31100	30000	140183	4262938150	00	0.00	N	5	-800
528	20230116	30900	31400	31400	30550	135677	4196331900	00	0.00	N	5	-200
529	20230113	31100	31250	31950	30900	140254	4391625250	00	0.00	N	3	0
530	20230112	31100	32150	32150	30950	168571	5264008300	00	0.00	N	5	-950
531	20230111	32050	31650	32300	31400	161740	5146777150	00	0.00	N	2	650
532	20230110	31400	31750	32600	31250	201899	6419213550	00	0.00	N	5	-350
533	20230109	31750	32000	32350	31350	215517	6833751350	00	0.00	N	2	50
534	20230106	31700	29100	31850	29100	412897	12866521450	00	0.00	N	2	2200
535	20230105	29500	29450	29800	28400	132722	3876827550	00	0.00	N	2	300
536	20230104	29200	27350	29550	27200	219113	6361706050	00	0.00	N	2	1250
537	20230103	27950	26450	28000	26000	118550	3224362200	00	0.00	N	2	1450
538	20230102	26500	27650	27850	26350	127412	3425207950	00	0.00	N	5	-1000
539	20221229	27500	28150	28300	26800	182364	4961189600	00	0.00	N	5	-900
540	20221228	28400	29200	29200	27950	181138	5113402550	02	0.00	N	5	-1100
541	20221227	29500	29250	29750	28800	127909	3753013000	00	0.00	N	2	550
542	20221226	28950	28300	29150	28100	113314	3257643100	00	0.00	N	2	650
543	20221223	28300	29000	29150	28050	213084	6054832300	00	0.00	N	5	-1550
544	20221222	29850	29400	29900	29250	99181	2932681800	00	0.00	N	2	750
545	20221221	29100	29700	30000	28050	137803	3985787200	00	0.00	N	5	-100
546	20221220	29200	28850	30100	28850	119142	3511766750	00	0.00	N	2	150
547	20221219	29050	28800	29600	28700	84763	2463516500	00	0.00	N	2	150
548	20221216	28900	28700	29400	28600	158907	4616631000	00	0.00	N	5	-150
549	20221215	29050	29600	29700	28750	191397	5583596850	00	0.00	N	5	-1050
550	20221214	30100	29850	30400	29800	131688	3957722700	00	0.00	N	2	500
551	20221213	29600	29800	30450	29050	106140	3129408250	00	0.00	N	2	200
552	20221212	29400	29550	29750	28800	118654	3466414900	00	0.00	N	5	-600
553	20221209	30000	30300	30700	29800	111323	3367777650	00	0.00	N	2	50
554	20221208	29950	30000	30350	29300	141382	4211833000	00	0.00	N	2	200
555	20221207	29750	29400	30100	29100	68780	2040746150	00	0.00	N	2	200
556	20221206	29550	30200	30550	29300	209104	6216368750	00	0.00	N	5	-1050
557	20221205	30600	30350	31100	30200	78896	2419039500	00	0.00	N	2	250
558	20221202	30350	30900	30900	30350	106523	3249651900	00	0.00	N	5	-700
559	20221201	31050	31800	32400	30900	309293	9799150950	00	0.00	N	2	550
560	20221130	30500	31050	31050	29950	541948	16491185450	00	0.00	N	5	-800
561	20221129	31300	30850	31500	30700	139392	4337335050	00	0.00	N	3	0
562	20221128	31300	31800	31950	30900	161969	5071198750	00	0.00	N	5	-1050
563	20221125	32350	32950	33050	31600	175326	5650116150	00	0.00	N	5	-950
564	20221124	33300	31850	33550	30800	246578	8018613300	00	0.00	N	2	1900
565	20221123	31400	32000	32200	31150	181009	5709094700	00	0.00	N	2	300
566	20221122	31100	32100	32350	30550	337539	10557571300	00	0.00	N	5	-1350
567	20221121	32450	34200	34450	32050	427344	14007990100	00	0.00	N	5	-2050
568	20221118	34500	33550	35400	33550	390446	13655079250	00	0.00	N	2	1000
569	20221117	33500	33400	35000	32400	254434	8519874250	00	0.00	N	5	-500
570	20221116	34000	34100	34700	33400	273156	9318833950	00	0.00	N	5	-100
571	20221115	34100	31200	34250	31050	519419	17311815300	00	0.00	N	2	2550
572	20221114	31550	32350	32350	30700	306104	9599781700	00	0.00	N	5	-400
573	20221111	31950	29950	32000	29700	867999	26759589950	00	0.00	N	2	3900
574	20221110	28050	28500	28750	28000	106589	3018433750	00	0.00	N	5	-950
575	20221109	29000	29000	29350	28200	217729	6282341350	00	0.00	N	2	350
576	20221108	28650	27150	29150	27150	412198	11812037650	00	0.00	N	2	1500
577	20221107	27150	25350	27350	25200	240161	6379959350	00	0.00	N	2	1750
578	20221104	25400	25350	25500	24500	101137	2528308050	00	0.00	N	5	-300
579	20221103	25700	24950	26200	24650	125726	3184080800	00	0.00	N	2	100
580	20221102	25600	25900	26150	25250	87465	2246078450	00	0.00	N	5	-550
581	20221101	26150	26650	26650	25900	139588	3661613950	00	0.00	N	5	-550
582	20221031	26700	25300	27100	25300	348327	9229249950	00	0.00	N	2	1900
583	20221028	24800	26150	26400	24600	175929	4463888050	00	0.00	N	5	-1450
584	20221027	26250	24800	26550	24400	353340	9122543700	00	0.00	N	2	1800
585	20221026	24450	24350	25100	24150	125252	3070783350	00	0.00	N	3	0
586	20221025	24450	22950	24750	22900	206684	4982006150	00	0.00	N	2	1400
587	20221024	23050	22750	23400	22700	107594	2489090850	00	0.00	N	2	1000
588	20221021	22050	21700	22400	21650	49680	1097404300	00	0.00	N	2	150
589	20221020	21900	22750	22850	21500	117555	2580179450	00	0.00	N	5	-800
590	20221019	22700	24100	24100	22700	118224	2762288650	00	0.00	N	5	-1000
591	20221018	23700	23700	23950	22950	69743	1638162250	00	0.00	N	2	500
592	20221017	23200	22650	23200	22550	39708	906902300	00	0.00	N	5	-50
593	20221014	23250	23500	23500	22700	120255	2772663150	00	0.00	N	2	450
594	20221013	22800	22700	23100	22100	115064	2601597250	00	0.00	N	5	-250
595	20221012	23050	22700	23450	22350	85454	1963480500	00	0.00	N	2	250
596	20221011	22800	23200	23350	22400	103292	2352275150	00	0.00	N	5	-900
597	20221007	23700	22750	24500	22400	186313	4434574950	00	0.00	N	2	650
598	20221006	23050	21850	23350	21850	232667	5321372900	00	0.00	N	2	1550
599	20221005	21500	22050	22200	21300	144931	3153560250	00	0.00	N	5	-250
600	20221004	21750	20900	21800	20900	135180	2908580500	00	0.00	N	2	1300
601	20220930	20450	20300	20750	20100	136382	2788373800	00	0.00	N	5	-250
602	20220929	20700	21550	21900	20700	106352	2267382450	00	0.00	N	5	-650
603	20220928	21350	22000	22400	21050	124343	2674014700	00	0.00	N	5	-850
604	20220927	22200	22000	22850	21400	140724	3092988350	00	0.00	N	5	-200
605	20220926	22400	23000	23500	22350	151558	3460245450	00	0.00	N	5	-1050
606	20220923	23450	24000	24450	23450	133217	3159057150	00	0.00	N	5	-850
607	20220922	24300	24600	24750	23950	156800	3793767150	00	0.00	N	5	-750
608	20220921	25050	25100	25300	24550	174897	4344428800	00	0.00	N	5	-500
609	20220920	25550	25600	26300	25400	87707	2244849050	00	0.00	N	3	0
610	20220919	25550	25800	26550	25450	79669	2056563100	00	0.00	N	5	-600
611	20220916	26150	26100	26350	25700	72060	1870342800	00	0.00	N	5	-50
612	20220915	26200	26800	26800	26150	45568	1201339700	00	0.00	N	5	-200
613	20220914	26400	26000	26750	25950	83970	2210862550	00	0.00	N	5	-900
614	20220913	27300	26400	27350	26350	109663	2960845150	00	0.00	N	2	1450
615	20220908	25850	25900	26450	25850	97433	2526354300	00	0.00	N	3	0
616	20220907	25850	26750	26900	25850	118568	3098309500	00	0.00	N	5	-1100
617	20220906	26950	27300	27650	26700	115730	3127067450	00	0.00	N	5	-350
618	20220905	27300	27600	27950	27050	87398	2390302550	00	0.00	N	5	-500
619	20220902	27800	28500	28900	27700	81555	2295162650	00	0.00	N	5	-600
620	20220901	28400	28400	29050	28150	98533	2821192450	00	0.00	N	5	-450
621	20220831	28850	27750	28900	27500	94178	2680493550	00	0.00	N	2	650
622	20220830	28200	27500	28250	26950	111554	3084778650	00	0.00	N	2	1100
623	20220829	27100	27150	27650	27050	138323	3767308050	00	0.00	N	5	-1400
624	20220826	28500	28550	29100	28350	92490	2650822700	00	0.00	N	2	250
625	20220825	28250	27550	28250	27450	73711	2063168950	00	0.00	N	2	700
626	20220824	27550	27650	27750	27150	87403	2394330500	00	0.00	N	2	150
627	20220823	27400	28150	28250	27350	167180	4631941900	00	0.00	N	5	-850
628	20220822	28250	28750	28800	28200	135660	3852821650	00	0.00	N	5	-950
629	20220819	29200	30400	30450	29200	111379	3302178900	00	0.00	N	5	-900
630	20220818	30100	29200	30100	28950	115094	3399733650	00	0.00	N	2	600
631	20220817	29500	30000	30050	29100	151996	4473998750	00	0.00	N	5	-600
632	20220816	30100	30000	30600	29850	123167	3720979750	00	0.00	N	2	250
633	20220812	29850	29000	29950	28900	107489	3177669100	00	0.00	N	2	700
634	20220811	29150	28950	29400	28900	100401	2927917550	00	0.00	N	2	750
635	20220810	28400	28900	28950	28350	167279	4783362800	00	0.00	N	5	-1000
636	20220809	29400	30000	30000	29150	121342	3563038550	00	0.00	N	5	-500
637	20220808	29900	30350	30400	29800	65554	1962122150	00	0.00	N	5	-450
638	20220805	30350	29950	30400	29800	89321	2691451500	00	0.00	N	2	400
639	20220804	29950	29900	30100	29700	107272	3207202150	00	0.00	N	2	400
640	20220803	29550	29450	29600	29100	107036	3147650200	00	0.00	N	5	-50
641	20220802	29600	30500	30500	29550	166969	4979310000	00	0.00	N	5	-900
642	20220801	30500	30950	31000	30500	117329	3604332000	00	0.00	N	5	-450
643	20220729	30950	30400	31150	30400	124802	3845220100	00	0.00	N	2	600
644	20220728	30350	31100	31350	30150	141038	4315452750	00	0.00	N	5	-200
645	20220727	30550	30400	30700	30100	55382	1685427850	00	0.00	N	2	150
646	20220726	30400	29900	30450	29650	60409	1823203900	00	0.00	N	2	400
647	20220725	30000	29800	30100	29500	69119	2059570700	00	0.00	N	3	0
648	20220722	30000	30750	30950	30000	143475	4362494900	00	0.00	N	5	-650
649	20220721	30650	30550	30700	30150	95480	2904820700	00	0.00	N	2	450
650	20220720	30200	30950	31150	30050	117792	3589719850	00	0.00	N	2	200
651	20220719	30000	29700	30250	29300	91630	2738805000	00	0.00	N	5	-50
652	20220718	30050	29800	30100	29350	159382	4757661900	00	0.00	N	2	1050
653	20220715	29000	29150	29650	28350	140255	4063946350	00	0.00	N	2	350
654	20220714	28650	28150	29100	27900	108141	3096583250	00	0.00	N	2	200
655	20220713	28450	28100	28800	27800	147404	4178771950	00	0.00	N	2	300
656	20220712	28150	30300	30350	27900	410491	11704567550	00	0.00	N	5	-2450
657	20220711	30600	30850	31050	30000	93974	2873031300	00	0.00	N	5	-150
658	20220708	30750	31750	31750	30750	77083	2401820000	00	0.00	N	5	-400
659	20220707	31150	30600	31550	30450	102476	3183316950	00	0.00	N	2	950
660	20220706	30200	30650	31100	30150	87101	2665089400	00	0.00	N	5	-750
661	20220705	30950	29500	31300	29500	189476	5813039600	00	0.00	N	2	1600
662	20220704	29350	29500	30100	28550	162864	4728787150	00	0.00	N	5	-150
663	20220701	29500	30400	30900	29250	141347	4211682850	00	0.00	N	5	-800
664	20220630	30300	31600	31600	30100	182091	5549832800	00	0.00	N	5	-1500
665	20220629	31800	31400	32050	31000	122563	3848989650	00	0.00	N	5	-450
666	20220628	32250	32650	33100	31950	149173	4825544300	00	0.00	N	5	-900
667	20220627	33150	31200	33250	30450	292453	9477396600	00	0.00	N	2	2500
668	20220624	30650	29200	30800	29200	202554	6145496500	00	0.00	N	2	1450
669	20220623	29200	29400	30900	29200	264783	7919082200	00	0.00	N	5	-200
670	20220622	29400	32350	32450	29400	433437	13079709750	00	0.00	N	5	-2950
671	20220621	32350	31700	32450	31000	171373	5453445050	00	0.00	N	2	750
672	20220620	31600	33950	34050	31250	283476	9058962550	00	0.00	N	5	-2100
673	20220617	33700	33500	33850	33300	140327	4709312200	00	0.00	N	5	-900
674	20220616	34600	35250	36350	34400	243023	8639146250	00	0.00	N	2	400
675	20220615	34200	34500	34900	33700	183899	6285249150	00	0.00	N	5	-600
676	20220614	34800	34000	35150	33800	197104	6804279000	00	0.00	N	5	-500
677	20220613	35300	36450	36750	35200	263413	9387028650	00	0.00	N	5	-2400
678	20220610	37700	37350	38100	36750	147697	5515811100	00	0.00	N	5	-400
679	20220609	38100	38950	38950	37300	376316	14236687850	00	0.00	N	5	-850
680	20220608	38950	39650	40200	38750	195498	7663429250	00	0.00	N	5	-700
681	20220607	39650	40300	40350	39600	202723	8078900650	00	0.00	N	5	-1050
682	20220603	40700	41100	41450	40500	160626	6548073350	00	0.00	N	3	0
683	20220602	40700	41150	41300	40500	171548	6981713250	00	0.00	N	5	-900
684	20220531	41600	41400	41900	40700	293265	12120095950	00	0.00	N	5	-100
685	20220530	41700	41850	42100	41350	154735	6451370700	00	0.00	N	3	0
686	20220527	41700	41100	42700	41050	511390	21436541700	00	0.00	N	2	1650
687	20220526	40050	40850	41150	39850	367747	14853983750	00	0.00	N	5	-800
688	20220525	40850	41600	41800	40750	398117	16359710350	00	0.00	N	5	-600
689	20220524	41450	43000	43150	41350	281597	11870133650	00	0.00	N	5	-1800
690	20220523	43250	43500	44150	42800	153446	6643809050	00	0.00	N	5	-200
691	20220520	43450	43400	43750	42900	124770	5402326950	00	0.00	N	5	-50
692	20220519	43500	42300	43550	42250	186731	8014815800	00	0.00	N	5	-250
693	20220518	43750	44800	45000	43150	248045	10878912000	00	0.00	N	5	-500
694	20220517	44250	44700	44750	42750	557743	24233715650	00	0.00	N	5	-1400
695	20220516	45650	46650	46800	45300	147168	6742659100	00	0.00	N	5	-150