KissMeData/013030/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	29100	28900	29150	28750	30867	891848400	00	0.00	N	2	200
3	20250711	28900	29100	29300	28850	43563	1263104675	00	0.00	N	5	-200
4	20250710	29100	29750	29750	29050	54718	1599182575	00	0.00	N	5	-400
5	20250709	29500	29400	29650	29200	55140	1620775775	00	0.00	N	2	200
6	20250708	29300	28550	29450	28550	53470	1560227800	00	0.00	N	2	650
7	20250707	28650	28300	28950	28250	42267	1210700325	00	0.00	N	2	150
8	20250704	28500	29450	29500	28450	65444	1884607875	00	0.00	N	5	-850
9	20250703	29350	29350	29650	29150	38323	1126788025	00	0.00	N	5	-50
10	20250702	29400	29900	29900	29000	47841	1405260925	00	0.00	N	5	-500
11	20250701	29900	30150	30350	29650	71245	2132379300	00	0.00	N	5	-250
12	20250630	30150	29500	30600	29450	56368	1705017500	00	0.00	N	2	650
13	20250627	29500	29500	30150	29250	65766	1953911475	00	0.00	N	2	100
14	20250626	29400	30550	30750	29100	88488	2613522350	00	0.00	N	5	-1150
15	20250625	30550	30700	30900	29950	58847	1786553300	00	0.00	N	3	0
16	20250624	30550	30800	31050	30150	76806	2350186650	00	0.00	N	5	-100
17	20250623	30650	30000	30700	30000	42262	1285208050	00	0.00	N	2	250
18	20250620	30400	30850	30950	30150	40470	1236482500	00	0.00	N	5	-450
19	20250619	30850	31000	31000	30300	50565	1546521250	00	0.00	N	5	-100
20	20250618	30950	30850	31750	30400	53067	1655062750	00	0.00	N	2	50
21	20250617	30900	31400	31800	30350	87590	2703983875	00	0.00	N	5	-350
22	20250616	31250	30000	31450	29800	73978	2266789150	00	0.00	N	2	1050
23	20250613	30200	31500	31500	29750	137210	4159260400	00	0.00	N	5	-1050
24	20250612	31250	31250	32200	31100	136234	4303765350	00	0.00	N	2	400
25	20250611	30850	31050	31100	30300	65787	2016785400	00	0.00	N	5	-50
26	20250610	30900	30700	31350	30400	99059	3051445525	00	0.00	N	5	-100
27	20250609	31000	31400	32150	30650	312258	9808452375	00	0.00	N	2	1000
28	20250605	30000	28450	30200	28250	196819	5817266175	00	0.00	N	2	1650
29	20250604	28350	28100	28350	27750	48325	1357501075	00	0.00	N	2	200
30	20250602	28150	28350	28400	27850	45228	1266610275	00	0.00	N	5	-200
31	20250530	28350	28400	28600	27950	43719	1232439075	00	0.00	N	5	-50
32	20250529	28400	28550	28750	28150	48669	1383279950	00	0.00	N	5	-150
33	20250528	28550	30100	30100	28350	126097	3651073250	00	0.00	N	5	-1250
34	20250527	29800	28550	29950	28300	134646	3939206750	00	0.00	N	2	1300
35	20250526	28500	28150	28850	27900	37517	1068193975	00	0.00	N	2	350
36	20250523	28150	27350	28500	26850	68388	1894594100	00	0.00	N	2	1050
37	20250522	27100	27300	27650	27050	41680	1132767800	00	0.00	N	5	-500
38	20250521	27600	27500	27950	27250	52959	1464868450	00	0.00	N	2	250
39	20250520	27350	27400	27500	27050	32997	900502625	00	0.00	N	5	-100
40	20250519	27450	27650	27650	27050	40932	1119711425	00	0.00	N	5	-200
41	20250516	27650	27250	27700	27200	58338	1602569800	00	0.00	N	2	450
42	20250515	27200	27650	27650	27150	36743	1002904150	00	0.00	N	5	-550
43	20250514	27750	27200	27900	27050	44448	1223614400	00	0.00	N	2	550
44	20250513	27200	26950	27350	26850	47374	1283952550	00	0.00	N	2	200
45	20250512	27000	27600	27850	26850	87328	2369228125	00	0.00	N	5	-550
46	20250509	27550	27300	27950	27200	96412	2663557750	00	0.00	N	2	400
47	20250508	27150	28900	29150	26950	131411	3680137900	00	0.00	N	5	-1750
48	20250507	28900	28750	29200	28650	40760	1179114250	00	0.00	N	2	150
49	20250502	28750	28650	29200	28600	26787	773349000	00	0.00	N	5	-150
50	20250430	28900	28950	29200	28450	43850	1260700475	00	0.00	N	5	-50
51	20250429	28950	28550	29200	27950	71729	2057305725	00	0.00	N	2	300
52	20250428	28650	29400	29400	28600	58254	1681205275	00	0.00	N	5	-600
53	20250425	29250	29000	29500	28950	122183	3581927975	00	0.00	N	2	450
54	20250424	28800	28400	29000	28100	49273	1404877675	00	0.00	N	2	700
55	20250423	28100	28200	28300	27950	51191	1442496725	00	0.00	N	2	150
56	20250422	27950	27600	28150	27600	37822	1058595500	00	0.00	N	3	0
57	20250421	27950	28300	28300	27700	37933	1058179250	00	0.00	N	5	-350
58	20250418	28300	28900	29000	28150	42719	1215171575	00	0.00	N	5	-550
59	20250417	28850	28200	29000	28150	48610	1388485925	00	0.00	N	2	750
60	20250416	28100	28950	28950	28100	53844	1528198525	00	0.00	N	5	-850
61	20250415	28950	28800	29100	28400	92848	2675155975	00	0.00	N	2	150
62	20250414	28800	28700	28900	28400	104528	3000027800	00	0.00	N	2	550
63	20250411	28250	27700	28600	27300	159617	4478708850	00	0.00	N	2	450
64	20250410	27800	27000	27900	26500	56905	1557100250	00	0.00	N	2	1900
65	20250409	25900	26250	26500	25650	62428	1624264650	00	0.00	N	2	400
66	20250408	25500	25600	26050	25250	35250	906898650	00	0.00	N	2	400
67	20250407	25100	26500	26500	25050	80227	2057599075	00	0.00	N	5	-1900
68	20250404	27000	27350	27700	26700	66941	1815554425	00	0.00	N	5	-500
69	20250403	27500	27400	27800	27350	31333	863574425	00	0.00	N	5	-350
70	20250402	27850	27700	28100	27250	39320	1093673975	00	0.00	N	2	150
71	20250401	27700	26750	27700	26750	32244	882492575	00	0.00	N	2	1100
72	20250331	26600	26250	26950	26100	41871	1115213575	00	0.00	N	5	-50
73	20250328	26650	27200	27400	26550	81571	2189390000	00	0.00	N	5	-650
74	20250327	27300	28200	28250	27150	81182	2238425375	00	0.00	N	5	-900
75	20250326	28200	27850	28300	27700	44851	1259136625	00	0.00	N	2	250
76	20250325	27950	28200	28500	27850	65023	1830057800	00	0.00	N	5	-450
77	20250324	28400	28700	28700	28200	45034	1279000475	00	0.00	N	5	-300
78	20250321	28700	28500	29000	28400	55712	1598169675	00	0.00	N	2	150
79	20250320	28550	29300	29300	28450	60244	1730591175	00	0.00	N	5	-750
80	20250319	29300	30500	30500	29150	83983	2473785100	00	0.00	N	5	-900
81	20250318	30200	30200	30600	30000	85079	2577033225	00	0.00	N	2	150
82	20250317	30050	29950	30200	29350	69385	2065379950	00	0.00	N	2	100
83	20250314	29950	29100	29950	28900	90420	2685890800	00	0.00	N	2	850
84	20250313	29100	28900	30050	28800	74960	2200120025	00	0.00	N	2	100
85	20250312	29000	28900	30250	28550	159257	4683823375	00	0.00	N	2	250
86	20250311	28750	28100	28850	27950	80568	2289150650	00	0.00	N	5	-100
87	20250310	28850	28850	29300	28200	70525	2024059875	00	0.00	N	5	-300
88	20250307	29150	28900	29650	28850	74883	2189479325	00	0.00	N	5	-200
89	20250306	29350	30250	30300	29100	124287	3691649525	00	0.00	N	5	-350
90	20250305	29700	29000	30750	28550	234098	6965768525	00	0.00	N	2	650
91	20250304	29050	28600	29900	28300	190426	5563923200	00	0.00	N	2	450
92	20250228	28600	28600	29050	28300	109619	3142205450	00	0.00	N	5	-350
93	20250227	28950	28700	29900	28650	122578	3567857150	00	0.00	N	2	250
94	20250226	28700	29650	30000	28500	97702	2826921700	00	0.00	N	5	-550
95	20250225	29250	28700	29650	28550	169291	4952920950	00	0.00	N	2	550
96	20250224	28700	27350	29200	27350	162114	4572278900	00	0.00	N	2	950
97	20250221	27750	27850	28450	27350	125686	3505265600	00	0.00	N	5	-250
98	20250220	28000	30200	30200	27800	226110	6388571050	00	0.00	N	5	-1950
99	20250219	29950	29250	30350	28950	144312	4273694250	00	0.00	N	2	800
100	20250218	29150	29300	29950	29000	90135	2638112600	00	0.00	N	2	100
101	20250217	29050	27900	29250	27700	147275	4259485300	00	0.00	N	2	1150
102	20250214	27900	29100	29100	27550	110051	3086917800	00	0.00	N	5	-1000
103	20250213	28900	28200	28900	27650	100498	2841434200	00	0.00	N	2	900
104	20250212	28000	27600	28150	27500	72537	2024956400	00	0.00	N	2	200
105	20250211	27800	27700	28400	27350	113386	3165172400	00	0.00	N	2	400
106	20250210	27400	27500	28300	27200	94281	2614546700	00	0.00	N	5	-50
107	20250207	27450	28100	28200	27200	116636	3210019550	00	0.00	N	5	-750
108	20250206	28200	29500	29550	28000	132657	3805204250	00	0.00	N	5	-1050
109	20250205	29250	29600	29600	28250	115295	3320887950	00	0.00	N	5	-50
110	20250204	29300	28600	29650	28300	110178	3179508750	00	0.00	N	2	950
111	20250203	28350	28200	28900	27900	101905	2887373850	00	0.00	N	5	-250
112	20250131	28600	28600	29600	28550	105886	3064786700	00	0.00	N	5	-500
113	20250124	29100	28850	29600	28700	143203	4166334550	00	0.00	N	2	250
114	20250123	28850	30550	30950	28600	246942	7255959800	00	0.00	N	5	-2100
115	20250122	30950	30100	32450	29850	399241	12442848800	00	0.00	N	2	1100
116	20250121	29850	28650	30600	28350	466907	13896579150	00	0.00	N	2	1500
117	20250120	28350	27500	28650	27250	232348	6541275500	00	0.00	N	2	1000
118	20250117	27350	26950	27400	26600	106422	2870673250	00	0.00	N	2	450
119	20250116	26900	27300	27300	26650	83738	2250154750	00	0.00	N	5	-350
120	20250115	27250	26700	27700	26600	133880	3634325200	00	0.00	N	2	550
121	20250114	26700	26200	27000	26050	106612	2840612550	00	0.00	N	2	500
122	20250113	26200	26200	26350	25650	78004	2030516350	00	0.00	N	3	0
123	20250110	26200	25050	26400	24900	102207	2628621350	00	0.00	N	2	1100
124	20250109	25100	25400	25450	24700	58524	1462520350	00	0.00	N	5	-300
125	20250108	25400	25700	25750	25250	50258	1279798950	00	0.00	N	5	-200
126	20250107	25600	25800	26300	25500	62345	1607588350	00	0.00	N	5	-100
127	20250106	25700	25350	25700	25050	58724	1494742350	00	0.00	N	2	500
128	20250103	25200	26050	26050	25200	58326	1482858450	00	0.00	N	5	-750
129	20250102	25950	25150	26150	25050	68437	1763402700	00	0.00	N	2	800
130	20241230	25150	25100	25550	25000	61799	1554547800	00	0.00	N	5	-250
131	20241227	25400	25900	26000	25250	70549	1798868250	02	0.00	N	5	-1150
132	20241226	26550	26850	26900	26300	95867	2541641950	00	0.00	N	2	50
133	20241224	26500	26850	26900	26300	73160	1944504700	00	0.00	N	5	-50
134	20241223	26550	26050	26700	26000	94268	2495640900	00	0.00	N	2	800
135	20241220	25750	26100	26100	25650	42158	1090512800	00	0.00	N	5	-150
136	20241219	25900	24650	26300	24500	118394	3056273100	00	0.00	N	2	700
137	20241218	25200	25550	26050	25000	55396	1410455200	00	0.00	N	5	-300
138	20241217	25500	25150	25700	24900	49152	1249359750	00	0.00	N	2	350
139	20241216	25150	25000	25250	24800	35065	878739000	00	0.00	N	2	200
140	20241213	24950	25300	25500	24750	224937	5615740450	00	0.00	N	5	-500
141	20241212	25450	24800	25450	24800	26964	677629450	00	0.00	N	2	600
142	20241211	24850	23950	25150	23800	44595	1104074450	00	0.00	N	2	900
143	20241210	23950	23350	24150	23350	38061	908465000	00	0.00	N	2	600
144	20241209	23350	23550	23850	22900	58898	1369992350	00	0.00	N	5	-800
145	20241206	24150	24700	24700	23700	65336	1571128050	00	0.00	N	5	-550
146	20241205	24700	25100	25300	24700	29114	726589300	00	0.00	N	5	-300
147	20241204	25000	24850	25550	24850	65880	1656094700	00	0.00	N	5	-400
148	20241203	25400	25400	25650	24850	83982	2118015650	00	0.00	N	2	50
149	20241202	25350	25850	25900	25000	43436	1100165450	00	0.00	N	5	-400
150	20241129	25750	25900	26200	25450	63862	1640932400	00	0.00	N	5	-550
151	20241128	26300	26200	26500	25750	42440	1105772800	00	0.00	N	2	50
152	20241127	26250	26650	27100	26000	60299	1594604950	00	0.00	N	5	-650
153	20241126	26900	26900	27200	26500	50571	1358332800	00	0.00	N	5	-150
154	20241125	27050	26550	27550	26400	133528	3620963350	00	0.00	N	2	950
155	20241122	26100	24850	26400	24850	136406	3544013600	00	0.00	N	2	1300
156	20241121	24800	26150	26200	24700	73559	1854989200	00	0.00	N	5	-1100
157	20241120	25900	25050	26150	24900	120430	3094256800	00	0.00	N	2	1050
158	20241119	24850	24200	25000	23850	54057	1328128150	00	0.00	N	2	800
159	20241118	24050	24000	24550	23650	35526	858285450	00	0.00	N	2	50
160	20241115	24000	23650	24100	23450	16617	394295000	00	0.00	N	2	250
161	20241114	23750	24050	24450	23700	30189	724185450	00	0.00	N	5	-300
162	20241113	24050	24350	24550	23800	35002	842878100	00	0.00	N	5	-250
163	20241112	24300	24800	24800	24150	56328	1373772350	00	0.00	N	5	-350
164	20241111	24650	24350	25150	24050	65942	1623635200	00	0.00	N	3	0
165	20241108	24650	24950	25100	24350	62120	1535009850	00	0.00	N	3	0
166	20241107	24650	23350	25100	23350	128677	3143936650	00	0.00	N	2	1250
167	20241106	23400	23000	23650	22500	69679	1608171950	00	0.00	N	2	550
168	20241105	22850	23000	23250	22800	25578	586163350	00	0.00	N	5	-150
169	20241104	23000	23250	23400	22850	44585	1030991950	00	0.00	N	5	-250
170	20241101	23250	23350	23600	22800	32545	753923600	00	0.00	N	5	-350
171	20241031	23600	22600	23950	22400	46866	1093996000	00	0.00	N	2	1150
172	20241030	22450	22500	22800	22450	12113	273414300	00	0.00	N	5	-250
173	20241029	22700	22650	22800	22450	17725	399891050	00	0.00	N	2	50
174	20241028	22650	22650	22850	22600	22860	518520150	00	0.00	N	3	0
175	20241025	22650	22950	23350	22600	43836	1002900000	00	0.00	N	5	-300
176	20241024	22950	22950	23100	22800	20706	476000700	00	0.00	N	5	-200
177	20241023	23150	23450	23600	23100	27140	631006750	00	0.00	N	5	-150
178	20241022	23300	24350	24400	23000	78035	1832266200	00	0.00	N	5	-1100
179	20241021	24400	24650	24900	24350	31009	759333250	00	0.00	N	5	-350
180	20241018	24750	25100	25100	24750	11412	283806650	00	0.00	N	5	-200
181	20241017	24950	25000	25150	24800	9220	230291400	00	0.00	N	2	100
182	20241016	24850	24700	25000	24550	11235	278315900	00	0.00	N	3	0
183	20241015	24850	24700	25150	24700	13484	336320100	00	0.00	N	2	250
184	20241014	24600	25000	25200	24550	22914	567485300	00	0.00	N	5	-400
185	20241011	25000	25050	25250	24800	18303	458023500	00	0.00	N	3	0
186	20241010	25000	25250	25400	25000	10005	252181000	00	0.00	N	3	0
187	20241008	25000	25150	25450	25000	13834	348228300	00	0.00	N	5	-600
188	20241007	25600	25700	25700	25150	10645	269845850	00	0.00	N	5	-50
189	20241004	25650	25650	25650	25350	7942	202794250	00	0.00	N	2	50
190	20241002	25600	25000	25600	24600	16949	427219400	00	0.00	N	2	500
191	20240930	25100	25500	25650	25100	8692	219545050	00	0.00	N	5	-200
192	20240927	25300	26350	26350	25250	30036	770741900	00	0.00	N	5	-1000
193	20240926	26300	26250	26500	25850	14549	381866550	00	0.00	N	2	200
194	20240925	26100	26600	26600	26000	25825	678790150	00	0.00	N	5	-600
195	20240924	26700	26000	26700	26000	30236	800169450	00	0.00	N	2	600
196	20240923	26100	25900	26150	25450	17730	459571750	00	0.00	N	2	700
197	20240920	25400	25750	25900	25400	23146	595660150	00	0.00	N	5	-150
198	20240919	25550	25550	25650	25200	15185	386695100	00	0.00	N	2	150
199	20240913	25400	25050	25500	25000	19367	489967050	00	0.00	N	2	150
200	20240912	25250	24550	25300	24550	14421	360885600	00	0.00	N	2	700
201	20240911	24550	25050	25050	24450	13521	332989100	00	0.00	N	5	-250
202	20240910	24800	24550	24950	24350	25113	619660000	00	0.00	N	2	400
203	20240909	24400	24050	24700	23800	26137	638055350	00	0.00	N	5	-350
204	20240906	24750	24800	25150	24000	43401	1061763650	00	0.00	N	5	-50
205	20240905	24800	25500	25800	24700	50974	1276326400	00	0.00	N	5	-600
206	20240904	25400	25800	25900	25200	54548	1385901750	00	0.00	N	5	-1150
207	20240903	26550	26700	26900	26500	25169	671076050	00	0.00	N	5	-100
208	20240902	26650	27000	27000	26450	20837	554519550	00	0.00	N	5	-350
209	20240830	27000	26850	27250	26850	17444	471649500	00	0.00	N	2	100
210	20240829	26900	27400	27600	26900	26560	719862600	00	0.00	N	5	-700
211	20240828	27600	27150	27600	27000	27721	756012200	00	0.00	N	2	200
212	20240827	27400	27400	27550	26900	27735	755740350	00	0.00	N	2	100
213	20240826	27300	27550	27550	27100	42225	1153157800	00	0.00	N	5	-250
214	20240823	27550	27100	28000	27100	30803	849619450	00	0.00	N	2	150
215	20240822	27400	28800	28800	27250	73569	2036082050	00	0.00	N	5	-1400
216	20240821	28800	28500	29050	28250	64353	1840611150	00	0.00	N	2	300
217	20240820	28500	27850	28900	27800	102927	2931971700	00	0.00	N	2	900
218	20240819	27600	27100	28000	26700	103508	2865549400	00	0.00	N	2	700
219	20240816	26900	27100	27100	26500	34630	927045800	00	0.00	N	3	0
220	20240814	26900	27100	27400	26500	70488	1884718500	00	0.00	N	5	-50
221	20240813	26950	27650	27800	26950	32546	883850500	00	0.00	N	5	-600
222	20240812	27550	28100	28150	27350	34737	959139550	00	0.00	N	5	-450
223	20240809	28000	27600	28750	27500	108147	3055986750	00	0.00	N	2	550
224	20240808	27450	27600	28000	27250	47011	1294404000	00	0.00	N	5	-150
225	20240807	27600	26700	28250	26700	96429	2675334500	00	0.00	N	2	700
226	20240806	26900	26500	27150	25250	100696	2658487450	00	0.00	N	2	2250
227	20240805	24650	27650	27650	23400	169978	4332551300	00	0.00	N	5	-3050
228	20240802	27700	28550	28950	27600	103135	2909923800	00	0.00	N	5	-1400
229	20240801	29100	27850	29350	27850	88289	2547219750	00	0.00	N	2	1100
230	20240731	28000	28000	29100	27850	210342	5965353650	00	0.00	N	5	-50
231	20240730	28050	28050	28650	27750	62750	1763935800	00	0.00	N	2	100
232	20240729	27950	28150	28450	27850	62590	1757900050	00	0.00	N	5	-200
233	20240726	28150	26700	28750	26700	194024	5462065000	00	0.00	N	2	1450
234	20240725	26700	27150	27200	26450	61004	1631422550	00	0.00	N	5	-700
235	20240724	27400	27350	27550	27000	43487	1185837100	00	0.00	N	3	0
236	20240723	27400	27400	28350	27200	114409	3175387650	00	0.00	N	2	50
237	20240722	27350	26700	27650	26650	66497	1806813550	00	0.00	N	2	700
238	20240719	26650	27450	27450	26450	53658	1433985150	00	0.00	N	5	-750
239	20240718	27400	28400	28500	27150	101545	2807859250	00	0.00	N	5	-400
240	20240717	27800	27950	28600	27650	142797	4023706450	00	0.00	N	2	150
241	20240716	27650	26600	27700	26400	90751	2469040000	00	0.00	N	2	1150
242	20240715	26500	26200	26650	26200	36974	979046950	00	0.00	N	2	300
243	20240712	26200	26500	26500	26150	17099	448834200	00	0.00	N	5	-50
244	20240711	26250	26400	26650	26150	30464	800967650	00	0.00	N	5	-50
245	20240710	26300	26450	26750	26250	48637	1282812100	00	0.00	N	5	-50
246	20240709	26350	26650	26750	26300	35309	933284800	00	0.00	N	5	-300
247	20240708	26650	26250	26800	26250	19862	527897950	00	0.00	N	2	300
248	20240705	26350	26600	26800	26300	26355	696256550	00	0.00	N	5	-250
249	20240704	26600	26600	26900	26450	27576	734901850	00	0.00	N	5	-200
250	20240703	26800	26950	27100	26200	53752	1427580900	00	0.00	N	5	-150
251	20240702	26950	27600	27800	26900	47728	1300180650	00	0.00	N	5	-650
252	20240701	27600	28050	28050	27500	35410	980227050	00	0.00	N	5	-300
253	20240628	27900	27650	27900	27350	35181	976984750	00	0.00	N	2	450
254	20240627	27450	27500	27550	27250	18779	514468150	00	0.00	N	5	-50
255	20240626	27500	28050	28050	27450	37017	1022825700	00	0.00	N	5	-600
256	20240625	28100	28150	28500	27800	91904	2593429400	00	0.00	N	2	350
257	20240624	27750	28100	28150	27450	47654	1320691300	00	0.00	N	5	-150
258	20240621	27900	27450	28500	27300	97035	2715840050	00	0.00	N	2	450
259	20240620	27450	27050	27450	26700	53945	1459608600	00	0.00	N	2	650
260	20240619	26800	26200	27000	26200	47094	1257037800	00	0.00	N	2	500
261	20240618	26300	26500	26700	26150	34218	903644300	00	0.00	N	5	-200
262	20240617	26500	27200	27250	26400	51777	1379585550	00	0.00	N	5	-700
263	20240614	27200	26350	27450	26200	184858	4985220900	00	0.00	N	2	850
264	20240613	26350	26400	26750	26100	36573	967749450	00	0.00	N	3	0
265	20240612	26350	26300	26550	26050	42658	1119700200	00	0.00	N	2	50
266	20240611	26300	26850	26850	26100	53155	1399774750	00	0.00	N	5	-450
267	20240610	26750	26800	27000	26250	49984	1327080700	00	0.00	N	2	50
268	20240607	26700	27100	27400	26700	54935	1480989000	00	0.00	N	5	-500
269	20240605	27200	27450	27550	26650	90688	2448443450	00	0.00	N	5	-250
270	20240604	27450	28850	29150	27400	190148	5316195250	00	0.00	N	5	-1450
271	20240603	28900	27600	30250	27550	360869	10549549550	00	0.00	N	2	1050
272	20240531	27850	27300	27850	27050	44146	1219508250	00	0.00	N	2	550
273	20240530	27300	27500	27800	27200	43971	1204020400	00	0.00	N	5	-400
274	20240529	27700	28000	28350	27700	50923	1426195050	00	0.00	N	5	-450
275	20240528	28150	28000	28300	27900	35832	1006540250	00	0.00	N	5	-50
276	20240527	28200	28900	28900	27800	68386	1928731700	00	0.00	N	5	-300
277	20240524	28500	28200	29050	28000	72834	2072761250	00	0.00	N	3	0
278	20240523	28500	28100	28750	27900	80377	2283889700	00	0.00	N	2	550
279	20240522	27950	28200	28250	27600	47219	1315264200	00	0.00	N	5	-300
280	20240521	28250	28350	28450	28000	38586	1087539300	00	0.00	N	2	50
281	20240520	28200	28400	28400	27800	85386	2397946150	00	0.00	N	5	-200
282	20240517	28400	28550	28700	28000	60302	1700845600	00	0.00	N	5	-400
283	20240516	28800	29200	29200	28250	74166	2115481900	00	0.00	N	5	-350
284	20240514	29150	29650	29650	28950	53862	1569020850	00	0.00	N	5	-300
285	20240513	29450	28600	29500	28350	128353	3733068700	00	0.00	N	2	950
286	20240510	28500	28400	28600	27900	74954	2120619000	00	0.00	N	2	350
287	20240509	28150	28600	28900	27850	94368	2666047700	00	0.00	N	5	-450
288	20240508	28600	26300	28850	26100	267352	7509933250	00	0.00	N	2	2300
289	20240507	26300	26300	26400	25800	40839	1067276050	00	0.00	N	2	200
290	20240503	26100	26600	26700	25950	32704	856212900	00	0.00	N	5	-450
291	20240502	26550	27200	27300	26450	34492	919657000	00	0.00	N	5	-650
292	20240430	27200	27450	27600	26900	30890	843666300	00	0.00	N	5	-200
293	20240429	27400	27250	27450	26650	45624	1240400200	00	0.00	N	2	200
294	20240426	27200	26900	27400	26800	40849	1107697850	00	0.00	N	2	300
295	20240425	26900	27100	27550	26650	40572	1098948200	00	0.00	N	5	-200
296	20240424	27100	27300	28150	26850	164548	4535525500	00	0.00	N	2	250
297	20240423	26850	26500	27250	26300	72972	1961773150	00	0.00	N	2	450
298	20240422	26400	27000	27350	26050	79092	2105726400	00	0.00	N	5	-400
299	20240419	26800	25850	27050	25600	87100	2291891150	00	0.00	N	2	950
300	20240418	25850	24500	26000	24450	62477	1587788050	00	0.00	N	2	1450
301	20240417	24400	24550	24850	24100	54586	1336257550	00	0.00	N	5	-150
302	20240416	24550	25350	25400	24400	52457	1294730600	00	0.00	N	5	-700
303	20240415	25250	25300	25650	25000	39637	1004570050	00	0.00	N	5	-100
304	20240412	25350	25000	25550	24750	43250	1093251150	00	0.00	N	2	400
305	20240411	24950	24900	25250	24700	33642	840042750	00	0.00	N	5	-150
306	20240409	25100	24850	25300	24850	23232	583534200	00	0.00	N	2	250
307	20240408	24850	25800	25850	24850	49358	1245632800	00	0.00	N	5	-1000
308	20240405	25850	25600	26050	25550	31116	802380900	00	0.00	N	5	-150
309	20240404	26000	25850	26150	25300	70628	1812731750	00	0.00	N	2	50
310	20240403	25950	25850	26150	25650	31906	828370900	00	0.00	N	2	100
311	20240402	25850	25950	26150	25700	29413	761739850	00	0.00	N	5	-100
312	20240401	25950	25950	26100	25650	35530	915905150	00	0.00	N	3	0
313	20240329	25950	26050	26300	25650	48647	1263017600	00	0.00	N	5	-100
314	20240328	26050	26250	26500	25700	47624	1243386700	00	0.00	N	5	-300
315	20240327	26350	26450	26450	26050	30070	791181350	00	0.00	N	5	-100
316	20240326	26450	25800	26450	25600	43734	1142679500	00	0.00	N	2	750
317	20240325	25700	26750	26750	25600	70542	1828683850	00	0.00	N	5	-1050
318	20240322	26750	27000	27000	26450	30599	818203500	00	0.00	N	5	-200
319	20240321	26950	26200	26950	26050	63014	1682345400	00	0.00	N	2	800
320	20240320	26150	26650	26800	26050	32885	866006200	00	0.00	N	5	-350
321	20240319	26500	26900	27000	26350	39743	1060023950	00	0.00	N	5	-250
322	20240318	26750	26400	26950	26200	63939	1705225450	00	0.00	N	2	850
323	20240315	25900	26300	27000	25650	57822	1515484650	00	0.00	N	5	-650
324	20240314	26550	25700	26800	25500	83350	2200982150	00	0.00	N	2	900
325	20240313	25650	25750	26000	25400	22654	581497700	00	0.00	N	2	50
326	20240312	25600	25850	26000	25400	28655	734920450	00	0.00	N	5	-450
327	20240311	26050	25050	26150	24850	59996	1547796000	00	0.00	N	2	1050
328	20240308	25000	25150	25150	24600	30903	767286400	00	0.00	N	5	-100
329	20240307	25100	25200	25250	24850	14230	356503400	00	0.00	N	5	-100
330	20240306	25200	25450	25600	25150	15885	401367100	00	0.00	N	5	-450
331	20240305	25650	25700	25950	25000	53548	1361498250	00	0.00	N	5	-400
332	20240304	26050	25550	26100	25000	100723	2583705050	00	0.00	N	2	650
333	20240229	25400	24400	25750	24200	120425	3042380350	00	0.00	N	2	1150
334	20240228	24250	23450	24300	23300	71291	1713027750	00	0.00	N	2	850
335	20240227	23400	23700	23750	23250	36099	845486250	00	0.00	N	5	-300
336	20240226	23700	23750	23900	23500	33843	800680200	00	0.00	N	5	-50
337	20240223	23750	23900	24100	23700	50472	1201509250	00	0.00	N	5	-200
338	20240222	23950	24000	24100	23800	25552	611839000	00	0.00	N	2	50
339	20240221	23900	24050	24400	23750	99104	2365533500	00	0.00	N	5	-150
340	20240220	24050	24600	24650	23950	30001	726022600	00	0.00	N	5	-450
341	20240219	24500	24550	24800	24350	22879	560709300	00	0.00	N	5	-200
342	20240216	24700	24250	24750	24150	34066	836142050	00	0.00	N	2	550
343	20240215	24150	24450	24450	24100	20860	504805750	00	0.00	N	5	-300
344	20240214	24450	24650	24650	24150	44999	1095518350	00	0.00	N	5	-250
345	20240213	24700	24450	24750	24400	45158	1110157650	00	0.00	N	2	50
346	20240208	24650	25050	25100	24550	46625	1157013850	00	0.00	N	5	-250
347	20240207	24900	24600	25050	24500	45804	1135545800	00	0.00	N	2	400
348	20240206	24500	25050	25100	24500	50104	1240517000	00	0.00	N	5	-600
349	20240205	25100	25200	25300	24950	44953	1128016400	00	0.00	N	2	50
350	20240202	25050	25100	25550	24900	67981	1712085500	00	0.00	N	3	0
351	20240201	25050	25050	25250	24650	52932	1324138700	00	0.00	N	2	100
352	20240131	24950	24700	25150	24550	61307	1528467100	00	0.00	N	2	600
353	20240130	24350	24100	24750	24100	49704	1212687200	00	0.00	N	2	300
354	20240129	24050	24350	24500	23950	56061	1353615800	00	0.00	N	5	-200
355	20240126	24250	24950	25200	24150	136328	3334004900	00	0.00	N	5	-900
356	20240125	25150	25250	25250	24600	35421	882689900	00	0.00	N	2	100
357	20240124	25050	25350	25550	24900	28090	708366700	00	0.00	N	5	-300
358	20240123	25350	25550	25650	25150	32091	815023100	00	0.00	N	3	0
359	20240122	25350	24950	25600	24850	39704	1000975350	00	0.00	N	2	500
360	20240119	24850	25650	25900	24500	163709	4075133950	00	0.00	N	5	-700
361	20240118	25550	25950	26300	25550	24262	629068450	00	0.00	N	5	-550
362	20240117	26100	26750	26750	25900	43499	1139909250	00	0.00	N	5	-700
363	20240116	26800	26750	26900	26450	17687	472253650	00	0.00	N	2	100
364	20240115	26700	26450	26850	26400	22343	594482850	00	0.00	N	2	50
365	20240112	26650	26750	27050	26450	23372	624914000	00	0.00	N	5	-100
366	20240111	26750	26850	27050	26700	15941	428489750	00	0.00	N	5	-150
367	20240110	26900	26500	27200	26350	34342	920891700	00	0.00	N	2	200
368	20240109	26700	27400	27500	26400	44629	1198745750	00	0.00	N	5	-700
369	20240108	27400	28100	28100	27150	31646	872956100	00	0.00	N	5	-500
370	20240105	27900	27550	28100	27450	37361	1041686000	00	0.00	N	2	200
371	20240104	27700	27450	27800	27050	52960	1458526650	00	0.00	N	2	500
372	20240103	27200	26600	27300	26200	57947	1562712300	00	0.00	N	2	650
373	20240102	26550	26950	26950	26250	36987	984224350	00	0.00	N	5	-100
374	20231228	26650	26450	26850	26350	24456	651246100	00	0.00	N	2	200
375	20231227	26450	26500	26650	26200	26463	700295750	02	0.00	N	5	-350
376	20231226	26800	27600	27600	26600	53897	1457308600	00	0.00	N	5	-800
377	20231222	27600	27800	28300	27550	41947	1172259850	00	0.00	N	5	-300
378	20231221	27900	28050	28450	27850	81188	2298725050	00	0.00	N	5	-400
379	20231220	28300	28100	28500	28100	31108	880625300	00	0.00	N	2	100
380	20231219	28200	27950	28550	27800	34533	973796300	00	0.00	N	2	250
381	20231218	27950	27400	28000	27350	61065	1691988300	00	0.00	N	2	500
382	20231215	27450	28000	28050	27400	46933	1298451400	00	0.00	N	5	-650
383	20231214	28100	27850	28400	27550	60097	1679274500	00	0.00	N	2	350
384	20231213	27750	27450	27800	27250	38382	1057591750	00	0.00	N	2	250
385	20231212	27500	27650	27700	27250	45231	1243229400	00	0.00	N	2	50
386	20231211	27450	27650	27700	27400	25705	706649000	00	0.00	N	5	-250
387	20231208	27700	27650	28050	26950	167141	4647665200	00	0.00	N	5	-50
388	20231207	27750	27400	27900	27300	41138	1134268500	00	0.00	N	3	0
389	20231206	27750	27450	27750	26900	52081	1423768350	00	0.00	N	2	300
390	20231205	27450	27650	28050	25500	97405	2658923250	00	0.00	N	5	-450
391	20231204	27900	28250	28350	27500	46179	1289460300	00	0.00	N	5	-350
392	20231201	28250	27700	28500	27600	50748	1419305450	00	0.00	N	2	500
393	20231130	27750	27550	28050	27550	48746	1355637000	00	0.00	N	2	50
394	20231129	27700	27900	28100	27450	40385	1121211600	00	0.00	N	5	-50
395	20231128	27750	27550	27900	27550	25782	716143700	00	0.00	N	2	150
396	20231127	27600	27400	27600	26750	44114	1204274900	00	0.00	N	3	0
397	20231124	27600	27600	27850	27350	40108	1110431000	00	0.00	N	2	150
398	20231123	27450	27400	27500	27250	46506	1272470100	00	0.00	N	2	50
399	20231122	27400	26800	27450	26750	46295	1261705300	00	0.00	N	2	400
400	20231121	27000	26500	27300	26300	131817	3551276100	00	0.00	N	2	900
401	20231120	26100	25150	26450	25100	88447	2297491800	00	0.00	N	2	950
402	20231117	25150	25700	25700	25000	35294	891061950	00	0.00	N	5	-550
403	20231116	25700	24700	25800	24600	104955	2622866500	00	0.00	N	2	900
404	20231115	24800	24600	25150	24450	64021	1587643450	00	0.00	N	2	400
405	20231114	24400	24050	24450	24050	19037	461416850	00	0.00	N	2	350
406	20231113	24050	24950	25100	23900	39431	955737750	00	0.00	N	5	-900
407	20231110	24950	25600	25600	24700	38801	968697500	00	0.00	N	5	-650
408	20231109	25600	25600	25750	24850	56630	1438608300	00	0.00	N	2	250
409	20231108	25350	25100	25600	24950	46896	1182747300	00	0.00	N	2	350
410	20231107	25000	24750	25100	24150	75025	1842403050	00	0.00	N	2	250
411	20231106	24750	24750	25150	24200	58046	1428627550	00	0.00	N	2	250
412	20231103	24500	24050	24500	24050	31374	762536800	00	0.00	N	2	750
413	20231102	23750	23450	23950	23450	39135	929238500	00	0.00	N	2	700
414	20231101	23050	23700	23950	22950	56248	1313772400	00	0.00	N	5	-600
415	20231031	23650	23900	24050	23400	42360	1005349200	00	0.00	N	5	-200
416	20231030	23850	23650	24050	23300	33694	795960050	00	0.00	N	2	300
417	20231027	23550	23550	24000	23500	21055	498326800	00	0.00	N	5	-100
418	20231026	23650	24300	24450	23550	31205	743177050	00	0.00	N	5	-950
419	20231025	24600	24900	24950	24200	28107	690341600	00	0.00	N	5	-150
420	20231024	24750	23950	24950	23050	104705	2492385400	00	0.00	N	2	800
421	20231023	23950	24000	24350	23850	25732	617778650	00	0.00	N	5	-350
422	20231020	24300	24550	24550	23800	53506	1291922550	00	0.00	N	5	-450
423	20231019	24750	25850	25850	24550	95040	2374006050	00	0.00	N	5	-1250
424	20231018	26000	25900	26050	25700	33598	870413050	00	0.00	N	2	100
425	20231017	25900	26050	26050	25600	35442	913118250	00	0.00	N	2	100
426	20231016	25800	25600	26100	25300	31552	810632250	00	0.00	N	2	100
427	20231013	25700	25600	25850	25150	40965	1045602500	00	0.00	N	5	-100
428	20231012	25800	25600	25850	25400	33093	847981700	00	0.00	N	2	200
429	20231011	25600	25500	25750	25250	34259	875344400	00	0.00	N	2	400
430	20231010	25200	25800	26450	25000	72249	1857132750	00	0.00	N	5	-450
431	20231006	25650	25400	25950	25350	37700	964908750	00	0.00	N	3	0
432	20231005	25650	25900	26200	25450	48899	1259917050	00	0.00	N	5	-200
433	20231004	25850	27100	27200	25800	67218	1755370800	00	0.00	N	5	-1400
434	20230927	27250	26750	27250	26550	56830	1530401050	00	0.00	N	2	500
435	20230926	26750	27750	27850	26550	59040	1597313850	00	0.00	N	5	-1000
436	20230925	27750	27850	28050	27400	37834	1050316900	00	0.00	N	5	-50
437	20230922	27800	27300	27850	27250	43252	1192583050	00	0.00	N	5	-100
438	20230921	27900	28550	28900	27700	78740	2221318600	00	0.00	N	5	-450
439	20230920	28350	28000	28600	27800	43177	1216822850	00	0.00	N	2	50
440	20230919	28300	27400	28800	27400	218536	6172643800	00	0.00	N	2	1250
441	20230918	27050	26950	27450	26550	59535	1607557700	00	0.00	N	2	100
442	20230915	26950	26300	27050	26300	69443	1866524050	00	0.00	N	2	750
443	20230914	26200	26000	26200	25850	21057	548121250	00	0.00	N	2	200
444	20230913	26000	26350	26450	25150	135731	3474692250	00	0.00	N	5	-200
445	20230912	26200	27150	27150	26150	31960	845603950	00	0.00	N	5	-900
446	20230911	27100	26700	27200	26550	29337	791098400	00	0.00	N	2	500
447	20230908	26600	27200	27250	26600	51481	1381647600	00	0.00	N	5	-800
448	20230907	27400	27600	28350	27100	106832	2972469150	00	0.00	N	5	-200
449	20230906	27600	27300	27700	27200	74291	2042624000	00	0.00	N	2	300
450	20230905	27300	26700	27600	26550	77742	2115651050	00	0.00	N	2	600
451	20230904	26700	26200	26800	26200	38589	1025673450	00	0.00	N	2	500
452	20230901	26200	26500	27300	25950	78035	2086494850	00	0.00	N	5	-250
453	20230831	26450	26000	26500	25950	41308	1084389650	00	0.00	N	2	300
454	20230830	26150	26650	26650	25950	48669	1272221550	00	0.00	N	5	-150
455	20230829	26300	26750	26750	26150	58427	1543485250	00	0.00	N	5	-200
456	20230828	26500	25150	26550	25150	92804	2420572000	00	0.00	N	2	1450
457	20230825	25050	25700	25700	24950	65145	1642970850	00	0.00	N	5	-900
458	20230824	25950	25800	25950	25150	59695	1523930350	00	0.00	N	2	500
459	20230823	25450	26050	26050	25350	54368	1389886850	00	0.00	N	5	-250
460	20230822	25700	26500	26500	25650	90688	2349798650	00	0.00	N	5	-600
461	20230821	26300	27400	27600	26300	87704	2338594900	00	0.00	N	5	-1100
462	20230818	27400	26950	27600	26500	100523	2729845600	00	0.00	N	2	100
463	20230817	27300	27000	27350	26650	74796	2026765150	00	0.00	N	5	-200
464	20230816	27500	27900	27950	27100	87636	2411372200	00	0.00	N	5	-600
465	20230814	28100	28950	29100	27900	88928	2506993650	00	0.00	N	5	-1000
466	20230811	29100	29250	29250	28350	93470	2681218900	00	0.00	N	5	-50
467	20230810	29150	29550	30150	28600	142845	4176711850	00	0.00	N	5	-350
468	20230809	29500	30100	31600	29500	301495	9177299150	00	0.00	N	5	-350
469	20230808	29850	28350	30850	28150	598586	17833018500	00	0.00	N	2	1900
470	20230807	27950	27450	28250	27100	87574	2434688400	00	0.00	N	2	400
471	20230804	27550	27250	27700	26800	63994	1757125300	00	0.00	N	2	700
472	20230803	26850	26900	27300	26500	86484	2320918950	00	0.00	N	5	-250
473	20230802	27100	28150	28700	27100	100416	2766321450	00	0.00	N	5	-1300
474	20230801	28400	27400	28600	27000	141050	3918236350	00	0.00	N	2	850
475	20230731	27550	27700	28000	26950	87466	2404335900	00	0.00	N	2	50
476	20230728	27500	26300	27750	26300	73105	1996798200	00	0.00	N	2	1250
477	20230727	26250	27450	28000	26100	133062	3592869550	00	0.00	N	5	-1400
478	20230726	27650	29000	29000	26900	214199	5921074650	00	0.00	N	5	-1050
479	20230725	28700	27050	28850	27000	205832	5812754700	00	0.00	N	2	1300
480	20230724	27400	27000	27450	26350	106394	2883555200	00	0.00	N	2	350
481	20230721	27050	27550	27800	26800	145142	3944612150	00	0.00	N	5	-950
482	20230720	28000	27850	28050	27200	83562	2315715450	00	0.00	N	2	150
483	20230719	27850	28050	28850	27600	107564	3033008500	00	0.00	N	5	-100
484	20230718	27950	28100	28200	27650	93023	2597577800	00	0.00	N	5	-150
485	20230717	28100	28250	28400	27650	83989	2345068500	00	0.00	N	5	-150
486	20230714	28250	28550	28700	27500	131505	3685462500	00	0.00	N	5	-450
487	20230713	28700	29300	29350	28000	154195	4411618950	00	0.00	N	5	-400
488	20230712	29100	28400	30650	28250	308034	9137227050	00	0.00	N	2	900
489	20230711	28200	27750	28550	27750	90199	2529684050	00	0.00	N	2	500
490	20230710	27700	28250	29950	27500	194488	5506384550	00	0.00	N	5	-550
491	20230707	28250	28000	28550	27500	107915	3027827650	00	0.00	N	2	100
492	20230706	28150	28600	29750	28000	331974	9570260900	00	0.00	N	2	150
493	20230705	28000	27800	28150	27400	170753	4742951000	00	0.00	N	3	0
494	20230704	28000	26450	28750	26100	473686	13294455650	00	0.00	N	2	1550
495	20230703	26450	26550	26700	25850	164750	4328529600	00	0.00	N	2	100
496	20230630	26350	24950	26650	24300	274774	7161975000	00	0.00	N	2	1550
497	20230629	24800	25100	25400	24400	82642	2053033150	00	0.00	N	5	-50
498	20230628	24850	24750	25500	24500	116788	2924891000	00	0.00	N	2	150
499	20230627	24700	24400	24800	24100	76777	1883461000	00	0.00	N	2	300
500	20230626	24400	24600	24900	24200	55732	1362244400	00	0.00	N	5	-50
501	20230623	24450	25000	25000	24350	55483	1367301850	00	0.00	N	5	-500
502	20230622	24950	24550	24950	24200	76455	1883116100	00	0.00	N	2	250
503	20230621	24700	24300	25300	24200	171546	4263623450	00	0.00	N	2	350
504	20230620	24350	24750	24850	24150	76678	1871901950	00	0.00	N	5	-500
505	20230619	24850	24600	25150	24400	92140	2279201050	00	0.00	N	2	250
506	20230616	24600	24550	24650	24150	78852	1928230500	00	0.00	N	2	350
507	20230615	24250	23950	24500	23750	68181	1643739700	00	0.00	N	2	250
508	20230614	24000	24200	24450	23600	103692	2487407050	00	0.00	N	5	-150
509	20230613	24150	24550	24550	24100	92867	2251752550	00	0.00	N	5	-400
510	20230612	24550	24750	24750	24100	61923	1513503650	00	0.00	N	5	-150
511	20230609	24700	24650	24750	24300	57607	1412811600	00	0.00	N	2	100
512	20230608	24600	24350	24700	24050	111167	2717711400	00	0.00	N	2	150
513	20230607	24450	24800	24800	24150	68344	1666511750	00	0.00	N	5	-200
514	20230605	24650	24100	24850	24000	202439	4959445400	00	0.00	N	2	550
515	20230602	24100	24800	24850	23750	138353	3348426100	00	0.00	N	5	-550
516	20230601	24650	23500	25050	23250	357476	8715015250	00	0.00	N	2	1150
517	20230531	23500	23000	23800	22600	176992	4146581500	00	0.00	N	2	450
518	20230530	23050	23100	23150	22700	89518	2051380450	00	0.00	N	5	-50
519	20230526	23100	22950	23100	22350	177381	4021120350	00	0.00	N	5	-100
520	20230525	23200	22150	23400	21500	272023	6134152050	00	0.00	N	2	900
521	20230524	22300	22000	22450	21800	136559	3032182950	00	0.00	N	2	250
522	20230523	22050	22000	22100	21800	107604	2359222150	00	0.00	N	2	200
523	20230522	21850	21650	22000	21300	173196	3765445900	00	0.00	N	2	300
524	20230519	21550	21600	21600	21300	110119	2361162400	00	0.00	N	2	50
525	20230518	21500	21100	21600	21100	103195	2200662450	00	0.00	N	2	500
526	20230517	21000	20800	21100	20700	125259	2622079900	00	0.00	N	2	200
527	20230516	20800	20800	21000	20600	117304	2433106050	00	0.00	N	5	-100
528	20230515	20900	20950	21100	20200	213612	4400708450	00	0.00	N	5	-150
529	20230512	21050	21300	21400	20850	163206	3438466950	00	0.00	N	5	-450
530	20230511	21500	22100	22250	21450	260465	5662992300	00	0.00	N	5	-550
531	20230510	22050	21900	23700	21800	567108	12634431950	00	0.00	N	2	100
532	20230509	21950	22600	22600	21850	862369	18363197000	00	0.00	N	5	-600
533	20230508	22550	22250	22700	21550	192286	4297155950	00	0.00	N	2	650
534	20230504	21900	21650	22150	21500	64024	1395457550	00	0.00	N	2	50
535	20230503	21850	21200	21900	21150	51915	1124494800	00	0.00	N	2	350
536	20230502	21500	21200	21500	20900	37641	801197750	00	0.00	N	2	200
537	20230428	21300	21750	21800	21100	53401	1141731500	00	0.00	N	5	-300
538	20230427	21600	22200	22200	21550	62705	1358621750	00	0.00	N	5	-600
539	20230426	22200	22250	22450	22000	55556	1234761150	00	0.00	N	5	-250
540	20230425	22450	22700	22850	22100	111998	2513954050	00	0.00	N	5	-50
541	20230424	22500	22450	22750	22250	109869	2469723750	00	0.00	N	2	300
542	20230421	22200	22000	22400	21650	124928	2753548600	00	0.00	N	3	0
543	20230420	22200	22500	22950	22150	211332	4768039550	00	0.00	N	5	-250
544	20230419	22450	21850	22650	21750	228153	5107144200	00	0.00	N	2	700
545	20230418	21750	21900	21900	21400	52202	1128685500	00	0.00	N	3	0
546	20230417	21750	21700	22150	21550	126306	2756690250	00	0.00	N	2	150
547	20230414	21600	21350	21700	21100	136795	2927681600	00	0.00	N	2	450
548	20230413	21150	21750	21750	21000	191784	4062033950	00	0.00	N	5	-650
549	20230412	21800	21450	21800	21350	95254	2057802450	00	0.00	N	2	250
550	20230411	21550	21500	21700	21150	77738	1672005650	00	0.00	N	2	50
551	20230410	21500	21900	22100	21000	176649	3808909100	00	0.00	N	5	-400
552	20230407	21900	22450	22450	21800	85432	1880864450	00	0.00	N	5	-450
553	20230406	22350	22650	22650	22050	164750	3661744050	00	0.00	N	5	-300
554	20230405	22650	23950	23950	21600	1098246	24139227350	00	0.00	N	5	-1400
555	20230404	24050	24200	24400	23450	90272	2164563350	00	0.00	N	2	200
556	20230403	23850	23250	23950	23200	81434	1926692400	00	0.00	N	2	800
557	20230331	23050	22900	23400	22750	65276	1501380650	00	0.00	N	2	150
558	20230330	22900	23100	23100	22600	53719	1225972550	00	0.00	N	5	-100
559	20230329	23000	22950	23100	22600	49565	1132441250	00	0.00	N	2	100
560	20230328	22900	22600	22900	22300	41730	949472300	00	0.00	N	2	400
561	20230327	22500	22100	22600	21850	54174	1207165050	00	0.00	N	2	450
562	20230324	22050	21850	22050	21450	37901	826266200	00	0.00	N	2	350
563	20230323	21700	22400	22400	21450	72685	1588993850	00	0.00	N	5	-700
564	20230322	22400	23650	23650	22300	79407	1798343100	00	0.00	N	5	-1000
565	20230321	23400	22950	23450	22850	48807	1133832000	00	0.00	N	2	500
566	20230320	22900	22750	23200	22350	46156	1055205400	00	0.00	N	2	150
567	20230317	22750	22950	22950	22450	74305	1681783050	00	0.00	N	5	-200
568	20230316	22950	22700	22950	22200	47342	1067414050	00	0.00	N	3	0
569	20230315	22950	22950	23150	22650	37306	857922300	00	0.00	N	2	500
570	20230314	22450	22400	22950	21800	90584	2038018350	00	0.00	N	2	50
571	20230313	22400	22600	22900	22100	40246	898681700	00	0.00	N	5	-550
572	20230310	22950	22750	23400	22350	61023	1399480800	00	0.00	N	2	50
573	20230309	22900	23550	23550	22800	111007	2558150850	00	0.00	N	5	-700
574	20230308	23600	24100	24100	23200	61735	1452901100	00	0.00	N	5	-500
575	20230307	24100	24500	24650	23850	50870	1228408450	00	0.00	N	5	-550
576	20230306	24650	24900	25000	24050	55856	1366777700	00	0.00	N	5	-450
577	20230303	25100	24950	25300	24800	48960	1225627550	00	0.00	N	2	200
578	20230302	24900	24100	25150	24000	92302	2291028350	00	0.00	N	2	950
579	20230228	23950	24900	24900	23700	53793	1295130700	00	0.00	N	5	-600
580	20230227	24550	24600	25250	23900	74021	1824336100	00	0.00	N	5	-400
581	20230224	24950	24550	25450	24550	88960	2222349550	00	0.00	N	2	400
582	20230223	24550	24600	24800	24100	90718	2227788250	00	0.00	N	5	-50
583	20230222	24600	23950	24900	23750	136086	3336139100	00	0.00	N	2	450
584	20230221	24150	24000	24400	23700	98870	2381701150	00	0.00	N	2	150
585	20230220	24000	24000	25050	23600	124686	3010870550	00	0.00	N	5	-100
586	20230217	24100	23300	24100	22700	242692	5716475000	00	0.00	N	2	750
587	20230216	23350	23900	24100	23150	110864	2592586250	00	0.00	N	5	-600
588	20230215	23950	23800	24300	23700	120092	2882567950	00	0.00	N	2	300
589	20230214	23650	24150	24450	23100	159098	3783609500	00	0.00	N	5	-550
590	20230213	24200	23300	24450	23050	228599	5426972950	00	0.00	N	2	1200
591	20230210	23000	22400	23150	22050	162494	3699193650	00	0.00	N	2	800
592	20230209	22200	21650	22500	21600	113980	2526884950	00	0.00	N	2	500
593	20230208	21700	21800	21800	21250	60096	1298013800	00	0.00	N	3	0
594	20230207	21700	21350	23750	20800	321614	7134279450	00	0.00	N	2	350
595	20230206	21350	21150	21400	20800	44558	946119200	00	0.00	N	2	150
596	20230203	21200	21300	21350	20800	57181	1201550850	00	0.00	N	5	-50
597	20230202	21250	21800	21850	21200	52615	1126625250	00	0.00	N	5	-450
598	20230201	21700	21900	22050	21400	37947	823708850	00	0.00	N	5	-150
599	20230131	21850	21450	21950	21250	69701	1517563600	00	0.00	N	2	400
600	20230130	21450	21950	21950	21200	53058	1138706450	00	0.00	N	5	-350
601	20230127	21800	21050	21800	21000	68433	1476746500	00	0.00	N	2	650
602	20230126	21150	20750	21150	20650	27248	569887750	00	0.00	N	2	300
603	20230125	20850	20950	21000	20500	23880	495612050	00	0.00	N	5	-100
604	20230120	20950	20500	20950	20400	19693	405790300	00	0.00	N	2	350
605	20230119	20600	20300	20700	20200	28151	576856250	00	0.00	N	2	100
606	20230118	20500	20850	20900	20250	36918	755014450	00	0.00	N	5	-250
607	20230117	20750	20850	20900	20500	26570	550010750	00	0.00	N	5	-100
608	20230116	20850	20950	21000	20650	26779	557516500	00	0.00	N	5	-50
609	20230113	20900	20600	20900	20500	33979	706022350	00	0.00	N	2	300
610	20230112	20600	20150	20600	20100	52171	1060268100	00	0.00	N	2	700
611	20230111	19900	19950	20000	19750	34413	684782450	00	0.00	N	2	100
612	20230110	19800	19650	20150	19650	31893	636462050	00	0.00	N	2	50
613	20230109	19750	19400	19750	19250	25748	504261250	00	0.00	N	2	500
614	20230106	19250	19400	19400	18900	47224	904008100	00	0.00	N	5	-250
615	20230105	19500	19650	19700	19150	19786	384014650	00	0.00	N	5	-150
616	20230104	19650	19450	19750	19100	54286	1055272350	00	0.00	N	5	-50
617	20230103	19700	19900	19900	18750	88972	1717920600	00	0.00	N	5	-200
618	20230102	19900	20500	20750	19450	55677	1106787800	00	0.00	N	5	-600
619	20221229	20500	20500	20500	19850	56673	1145553600	00	0.00	N	3	0
620	20221228	20500	20400	20700	20300	48258	986276700	02	0.00	N	5	-50
621	20221227	20550	20200	20550	20100	64780	1315570250	00	0.00	N	2	450
622	20221226	20100	20200	20450	19850	47555	951457750	00	0.00	N	5	-250
623	20221223	20350	20700	20800	20200	38417	788110450	00	0.00	N	5	-550
624	20221222	20900	20950	21000	20550	41496	861403450	00	0.00	N	3	0
625	20221221	20900	21200	21250	20600	38482	802775650	00	0.00	N	5	-300
626	20221220	21200	21250	21550	20700	45880	966308250	00	0.00	N	5	-350
627	20221219	21550	21400	21600	20950	54922	1170560750	00	0.00	N	2	150
628	20221216	21400	20550	21450	20450	61061	1299700250	00	0.00	N	2	450
629	20221215	20950	20400	21100	20200	72487	1504924050	00	0.00	N	2	500
630	20221214	20450	20350	20500	20100	29867	606709300	00	0.00	N	2	200
631	20221213	20250	20200	20350	20000	27028	545696750	00	0.00	N	2	150
632	20221212	20100	20300	20300	19600	47693	949464450	00	0.00	N	5	-100
633	20221209	20200	20900	20950	20000	68831	1394133100	00	0.00	N	5	-650
634	20221208	20850	21450	21450	20450	56325	1176337750	00	0.00	N	5	-650
635	20221207	21500	21300	21600	21150	23709	506705000	00	0.00	N	3	0
636	20221206	21500	21200	21700	21100	31556	677249500	00	0.00	N	5	-200
637	20221205	21700	22100	22150	21450	40741	882718850	00	0.00	N	5	-350
638	20221202	22050	22950	22950	21650	96821	2154249250	00	0.00	N	5	-900
639	20221201	22950	23150	23150	22500	119648	2726342600	00	0.00	N	3	0
640	20221130	22950	22800	23150	22600	52925	1208852600	00	0.00	N	3	0
641	20221129	22950	23000	23300	22800	61962	1422927250	00	0.00	N	5	-300
642	20221128	23250	23650	23700	22500	122163	2822120150	00	0.00	N	5	-250
643	20221125	23500	22550	23600	22550	219618	5079763650	00	0.00	N	2	1250
644	20221124	22250	22350	22400	21900	51176	1130756800	00	0.00	N	5	-100
645	20221123	22350	21700	22400	21500	112895	2498498450	00	0.00	N	2	750
646	20221122	21600	21150	21650	21050	59839	1279516550	00	0.00	N	2	250
647	20221121	21350	21900	21950	21050	97253	2072833250	00	0.00	N	5	-500
648	20221118	21850	21900	22150	21500	123582	2696952050	00	0.00	N	5	-50
649	20221117	21900	22400	22800	21650	132518	2932287650	00	0.00	N	5	-300
650	20221116	22200	21600	22350	21250	172976	3773984650	00	0.00	N	2	500
651	20221115	21700	21450	21750	20950	136424	2926525700	00	0.00	N	2	450
652	20221114	21250	21300	21650	20900	115017	2443028300	00	0.00	N	5	-50
653	20221111	21300	21700	21700	20700	107260	2268251000	00	0.00	N	2	150
654	20221110	21150	21400	21700	20850	98713	2090791500	00	0.00	N	5	-400
655	20221109	21550	22100	22350	21400	77075	1684659900	00	0.00	N	5	-200
656	20221108	21750	21650	22800	21100	192406	4194492850	00	0.00	N	2	100
657	20221107	21650	21550	21800	21000	47046	1016756600	00	0.00	N	5	-50
658	20221104	21700	21600	22150	21150	82102	1774739200	00	0.00	N	2	300
659	20221103	21400	20400	21550	20200	76189	1612284650	00	0.00	N	2	550
660	20221102	20850	21600	21600	20550	59975	1258372350	00	0.00	N	5	-600
661	20221101	21450	20800	21750	20550	85620	1827056800	00	0.00	N	2	800
662	20221031	20650	20400	20750	19800	80961	1656210400	00	0.00	N	2	800
663	20221028	19850	19750	20400	19650	58544	1171507250	00	0.00	N	2	150
664	20221027	19700	19250	19850	19200	43254	846862750	00	0.00	N	2	550
665	20221026	19150	19000	19250	18750	60284	1148589700	00	0.00	N	2	200
666	20221025	18950	19600	19700	18750	92832	1763241700	00	0.00	N	5	-650
667	20221024	19600	19600	19850	19350	42563	833073500	00	0.00	N	2	300
668	20221021	19300	20050	20050	19050	60822	1175338600	00	0.00	N	5	-650
669	20221020	19950	19800	20300	19700	59647	1191138850	00	0.00	N	2	150
670	20221019	19800	20000	20350	19600	81205	1618090650	00	0.00	N	3	0
671	20221018	19800	20100	20100	19300	85335	1671529350	00	0.00	N	2	50
672	20221017	19750	19200	19850	18800	52792	1024207950	00	0.00	N	2	250
673	20221014	19500	19900	20150	19050	178050	3467635300	00	0.00	N	3	0
674	20221013	19500	20000	20100	19200	60202	1174359800	00	0.00	N	5	-650
675	20221012	20150	20150	20500	19700	70138	1403114500	00	0.00	N	5	-200
676	20221011	20350	20600	20650	19900	92339	1864923350	00	0.00	N	5	-750
677	20221007	21100	21100	21300	20650	65695	1379359450	00	0.00	N	5	-350
678	20221006	21450	21350	21700	21150	68399	1463703700	00	0.00	N	2	350
679	20221005	21100	22250	22250	20750	101530	2153449600	00	0.00	N	5	-800
680	20221004	21900	21550	22000	21100	95174	2059016850	00	0.00	N	2	900
681	20220930	21000	20600	21600	19900	185952	3910916800	00	0.00	N	2	200
682	20220929	20800	20300	21450	20100	158544	3311684700	00	0.00	N	2	950
683	20220928	19850	20500	20800	19450	113927	2273542450	00	0.00	N	5	-600
684	20220927	20450	20300	20500	19500	122517	2447881600	00	0.00	N	2	50
685	20220926	20400	21500	21850	20050	171393	3534406650	00	0.00	N	5	-1550
686	20220923	21950	22500	23000	21700	66757	1483164000	00	0.00	N	5	-1000
687	20220922	22950	22000	23100	21650	111442	2504434600	00	0.00	N	2	700
688	20220921	22250	22000	22500	21600	107863	2377906350	00	0.00	N	2	100
689	20220920	22150	22000	22200	21450	98437	2156792350	00	0.00	N	2	500
690	20220919	21650	22450	22500	21150	153018	3306529750	00	0.00	N	5	-800
691	20220916	22450	23550	24050	22150	157643	3579473000	00	0.00	N	5	-1400
692	20220915	23850	22950	24350	22800	208605	4968032950	00	0.00	N	2	1250
693	20220914	22600	22300	22950	22100	125201	2836838250	00	0.00	N	5	-100
694	20220913	22700	24500	24600	22550	300896	6888537900	00	0.00	N	5	-1900
695	20220908	24600	25500	25500	24250	130410	3217677600	00	0.00	N	5	-250
696	20220907	24850	24950	25300	24450	156970	3911201750	00	0.00	N	2	100
697	20220906	24750	24400	24950	24150	133729	3301005450	00	0.00	N	2	800
698	20220905	23950	23950	24500	23600	105395	2529624800	00	0.00	N	5	-200
699	20220902	24150	24850	25000	23750	141390	3416112400	00	0.00	N	5	-550
700	20220901	24700	25200	26000	24500	213422	5381715850	00	0.00	N	5	-350
701	20220831	25050	25450	25700	24400	160525	3985369050	00	0.00	N	5	-450
702	20220830	25500	26300	26900	25150	272996	7049785700	00	0.00	N	2	300
703	20220829	25200	24950	25750	24550	85615	2157940600	00	0.00	N	5	-500
704	20220826	25700	25000	25950	24850	117174	2993310150	00	0.00	N	2	550
705	20220825	25150	25700	25950	24700	161941	4061756800	00	0.00	N	5	-600
706	20220824	25750	25300	26050	24900	171728	4384832050	00	0.00	N	2	550
707	20220823	25200	23600	25600	23550	395085	9844644400	00	0.00	N	2	1300
708	20220822	23900	24700	25000	23650	221783	5347685600	00	0.00	N	5	-800
709	20220819	24700	23850	26200	23550	753681	18905405400	00	0.00	N	2	850
710	20220818	23850	21450	26450	21350	1670740	41036977650	00	0.00	N	2	2300
711	20220817	21550	22150	22700	21400	179519	3931972300	00	0.00	N	5	-500
712	20220816	22050	21850	22150	21450	179790	3939095300	00	0.00	N	2	300
713	20220812	21750	22150	22500	21500	239873	5220639800	00	0.00	N	5	-400
714	20220811	22150	22100	23000	21800	340981	7633913200	00	0.00	N	2	50
715	20220810	22100	20450	22200	20300	941727	20239390650	00	0.00	N	2	1950
716	20220809	20150	18250	20550	18100	938349	18469880350	00	0.00	N	2	2000
717	20220808	18150	17850	18150	17700	26320	472506200	00	0.00	N	2	250
718	20220805	17900	17700	17900	17550	30400	539366750	00	0.00	N	2	200
719	20220804	17700	18300	18350	17600	80281	1428404700	00	0.00	N	5	-650
720	20220803	18350	18550	18600	18100	64729	1185049350	00	0.00	N	5	-300
721	20220802	18650	18550	18800	18350	49000	908486750	00	0.00	N	3	0
722	20220801	18650	18350	18700	18250	68317	1266668500	00	0.00	N	2	300
723	20220729	18350	17800	18400	17800	82184	1488878400	00	0.00	N	2	550
724	20220728	17800	17950	17950	17650	14973	266111800	00	0.00	N	3	0
725	20220727	17800	17900	17900	17550	24738	437943850	00	0.00	N	5	-150
726	20220726	17950	17800	18050	17800	10067	180346100	00	0.00	N	3	0
727	20220725	17950	17800	18000	17700	31726	566042950	00	0.00	N	3	0
728	20220722	17950	17800	18100	17700	33963	609133350	00	0.00	N	2	100
729	20220721	17850	17650	17900	17500	24281	429789450	00	0.00	N	2	250
730	20220720	17600	17900	17950	17550	25519	451450150	00	0.00	N	5	-200
731	20220719	17800	17800	18000	17600	29279	520025450	00	0.00	N	3	0
732	20220718	17800	17750	17900	17600	31986	567937800	00	0.00	N	2	150
733	20220715	17650	17650	17750	17250	33757	592597500	00	0.00	N	5	-50
734	20220714	17700	17600	17800	17350	31821	560205850	00	0.00	N	2	250
735	20220713	17450	17400	17500	17150	45265	783244700	00	0.00	N	5	-150
736	20220712	17600	17250	17700	16900	64751	1123983450	00	0.00	N	2	350
737	20220711	17250	17200	17550	16950	36766	636153750	00	0.00	N	2	150
738	20220708	17100	16900	17200	16850	27354	465618200	00	0.00	N	2	300
739	20220707	16800	16950	17000	16550	25964	436157550	00	0.00	N	2	150
740	20220706	16650	17650	17650	16650	103228	1744285550	00	0.00	N	5	-1100
741	20220705	17750	17350	17750	16850	56988	991269150	00	0.00	N	2	500
742	20220704	17250	18500	18500	16750	97600	1688992750	00	0.00	N	5	-1200
743	20220701	18450	18700	18850	18200	80874	1498993150	00	0.00	N	5	-200
744	20220630	18650	18250	18850	17900	156259	2887077250	00	0.00	N	2	600
745	20220629	18050	16800	18500	16800	198795	3580088350	00	0.00	N	2	900
746	20220628	17150	16900	17200	16800	43360	738487400	00	0.00	N	2	300
747	20220627	16850	16750	16950	16450	19196	321676600	00	0.00	N	2	300
748	20220624	16550	16250	16550	16100	32394	531026300	00	0.00	N	2	300
749	20220623	16250	16650	17100	16200	68544	1138781600	00	0.00	N	5	-400
750	20220622	16650	17200	17300	16250	67033	1125868600	00	0.00	N	5	-550
751	20220621	17200	16500	17350	16400	50307	855760600	00	0.00	N	2	550
752	20220620	16650	17100	17100	16100	35821	590329050	00	0.00	N	5	-250
753	20220617	16900	16600	16950	16300	45568	758389850	00	0.00	N	5	-100
754	20220616	17000	17050	17300	16750	48338	824938000	00	0.00	N	2	150
755	20220615	16850	17500	17650	16600	74245	1266533250	00	0.00	N	5	-750
756	20220614	17600	17550	17850	17100	74748	1301971000	00	0.00	N	5	-300
757	20220613	17900	18400	18400	17800	63113	1135012650	00	0.00	N	5	-800
758	20220610	18700	18950	19000	18550	44482	831482900	00	0.00	N	5	-300
759	20220609	19000	18850	19500	18700	104571	1989534350	00	0.00	N	2	150
760	20220608	18850	18700	18950	18600	45093	847232450	00	0.00	N	2	150
761	20220607	18700	18800	18900	18400	44868	838089150	00	0.00	N	5	-100
762	20220603	18800	18750	18900	18550	26700	499080150	00	0.00	N	2	50
763	20220602	18750	18950	19050	18500	44610	838627150	00	0.00	N	5	-100
764	20220531	18850	18600	18850	18500	30837	577763150	00	0.00	N	2	250
765	20220530	18600	18700	18700	18450	20715	384217100	00	0.00	N	2	100
766	20220527	18500	18850	18850	18300	30053	554508000	00	0.00	N	5	-100
767	20220526	18600	18500	18650	18200	27147	500521850	00	0.00	N	2	250
768	20220525	18350	18550	18650	18150	34125	625792600	00	0.00	N	2	100
769	20220524	18250	17850	18700	17750	103773	1912929050	00	0.00	N	2	350
770	20220523	17900	18100	18100	17500	59948	1062070600	00	0.00	N	5	-50
771	20220520	17950	17950	18050	17800	28068	504006800	00	0.00	N	3	0
772	20220519	17950	17700	18000	17700	25248	451067500	00	0.00	N	5	-250
773	20220518	18200	18700	18700	18200	31831	582900600	00	0.00	N	5	-500
774	20220517	18700	18750	18850	18250	42298	783758150	00	0.00	N	3	0
775	20220516	18700	18450	18800	18350	44563	831298750	00	0.00	N	2	300