KissMeData/074600/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	18090	18120	18400	17900	115372	2090979670	00	0.00	N	5	-60
3	20250711	18150	17800	18300	17730	167599	3041113385	00	0.00	N	2	470
4	20250710	17680	17820	17980	17680	116442	2070232415	00	0.00	N	5	-20
5	20250709	17700	18000	18000	17610	128953	2282636960	00	0.00	N	5	-240
6	20250708	17940	17880	18030	17680	121302	2162065150	00	0.00	N	5	-50
7	20250707	17990	18350	18350	17940	160239	2892104875	00	0.00	N	5	-540
8	20250704	18530	19160	19190	18470	170142	3179029015	00	0.00	N	5	-200
9	20250703	18730	17910	18850	17860	305464	5653781590	00	0.00	N	2	1030
10	20250702	17700	17820	17840	17410	128947	2272280445	00	0.00	N	5	-120
11	20250701	17820	17950	18140	17780	187270	3357583795	00	0.00	N	5	-120
12	20250630	17940	18150	18210	17850	121095	2179187495	00	0.00	N	5	-210
13	20250627	18150	18450	18500	18030	128552	2342561465	00	0.00	N	5	-300
14	20250626	18450	19100	19100	18210	201456	3737263240	00	0.00	N	5	-360
15	20250625	18810	18930	19000	18470	221381	4136156020	00	0.00	N	2	360
16	20250624	18450	17970	18700	17910	299558	5485468570	00	0.00	N	2	800
17	20250623	17650	17780	17790	17280	171605	3003160645	00	0.00	N	5	-480
18	20250620	18130	17890	18170	17680	122438	2200864600	00	0.00	N	2	340
19	20250619	17790	18110	18120	17670	142716	2541873990	00	0.00	N	5	-100
20	20250618	17890	17570	17890	17520	159297	2827089640	00	0.00	N	2	220
21	20250617	17670	17500	18310	17420	255853	4587223135	00	0.00	N	2	340
22	20250616	17330	17390	17430	17090	85897	1484163430	00	0.00	N	5	-70
23	20250613	17400	18220	18220	17150	267185	4649751305	00	0.00	N	5	-580
24	20250612	17980	18380	18380	17980	223870	4059635360	00	0.00	N	5	-220
25	20250611	18200	17500	18380	17500	272215	4931690290	00	0.00	N	2	790
26	20250610	17410	17680	17700	17350	117193	2049341085	00	0.00	N	5	-50
27	20250609	17460	17650	17930	17430	154737	2734335070	00	0.00	N	2	70
28	20250605	17390	17150	17750	16970	260581	4563212820	00	0.00	N	2	420
29	20250604	16970	16790	17140	16750	160105	2721970465	00	0.00	N	2	460
30	20250602	16510	16480	16720	16320	139291	2308148260	00	0.00	N	2	10
31	20250530	16500	16670	16840	16490	111792	1860529200	00	0.00	N	5	-300
32	20250529	16800	16840	16840	16560	125875	2106114890	00	0.00	N	2	200
33	20250528	16600	16640	16850	16450	246108	4084603185	00	0.00	N	2	170
34	20250527	16430	16380	16450	16200	89195	1452072865	00	0.00	N	2	40
35	20250526	16390	16180	16670	16050	116890	1920028260	00	0.00	N	2	200
36	20250523	16190	16440	16490	16010	118486	1921991750	00	0.00	N	5	-230
37	20250522	16420	16780	16820	16320	118950	1960672745	00	0.00	N	5	-460
38	20250521	16880	16980	17020	16810	88204	1488589950	00	0.00	N	2	50
39	20250520	16830	17160	17290	16810	92440	1571720590	00	0.00	N	5	-120
40	20250519	16950	16960	17100	16700	124451	2093353680	00	0.00	N	5	-350
41	20250516	17300	17590	17590	17120	129372	2233878800	00	0.00	N	5	-290
42	20250515	17590	18000	18280	17500	165752	2953788635	00	0.00	N	5	-690
43	20250514	18280	18080	18390	17920	174700	3184460395	00	0.00	N	2	490
44	20250513	17790	18020	18080	17660	131610	2343642320	00	0.00	N	2	140
45	20250512	17650	17110	17650	17100	196286	3421052185	00	0.00	N	2	720
46	20250509	16930	17140	17140	16740	161360	2718464230	00	0.00	N	5	-130
47	20250508	17060	17150	17450	16990	150436	2578121640	00	0.00	N	2	50
48	20250507	17010	17140	17190	16860	115619	1963848560	00	0.00	N	2	50
49	20250502	16960	16910	17230	16800	93838	1592379815	00	0.00	N	5	-40
50	20250430	17000	17300	17370	16700	103346	1758104775	00	0.00	N	5	-350
51	20250429	17350	17390	17610	17290	99640	1736513525	00	0.00	N	5	-40
52	20250428	17390	17740	17800	17370	71201	1245860695	00	0.00	N	5	-350
53	20250425	17740	17740	17880	17590	97930	1736680370	00	0.00	N	2	300
54	20250424	17440	17620	17660	17200	103747	1812074020	00	0.00	N	2	60
55	20250423	17380	17070	17400	17000	100848	1737124320	00	0.00	N	2	690
56	20250422	16690	16710	16920	16600	96517	1612340545	00	0.00	N	5	-250
57	20250421	16940	16630	17260	16620	108402	1837529940	00	0.00	N	2	300
58	20250418	16640	16500	16710	16290	80624	1326470430	00	0.00	N	2	30
59	20250417	16610	16180	16610	16180	105751	1738512035	00	0.00	N	2	350
60	20250416	16260	16820	16820	16190	168596	2773587965	00	0.00	N	5	-780
61	20250415	17040	16900	17160	16810	88927	1516040255	00	0.00	N	2	120
62	20250414	16920	17040	17100	16710	108161	1829032810	00	0.00	N	2	270
63	20250411	16650	16100	16790	16010	128202	2102974995	00	0.00	N	2	150
64	20250410	16500	17300	17300	16190	215296	3564115260	00	0.00	N	2	1080
65	20250409	15420	15890	16100	15250	188215	2934904270	00	0.00	N	5	-680
66	20250408	16100	16500	16760	16070	162040	2662792070	00	0.00	N	2	70
67	20250407	16030	16830	17140	16020	300737	4971099290	00	0.00	N	5	-1660
68	20250404	17690	17790	18370	17280	270723	4789126490	00	0.00	N	5	-500
69	20250403	18190	17830	18270	17610	100338	1811462460	00	0.00	N	5	-300
70	20250402	18490	18620	18630	18210	108291	1993418230	00	0.00	N	2	20
71	20250401	18470	18250	18510	17900	148046	2706525880	00	0.00	N	2	570
72	20250331	17900	18200	18350	17890	176463	3181431840	00	0.00	N	5	-770
73	20250328	18670	19280	19300	18530	191847	3599165915	00	0.00	N	5	-780
74	20250327	19450	19500	19870	19350	122153	2389795740	00	0.00	N	5	-500
75	20250326	19950	19700	20100	19200	113530	2259808725	00	0.00	N	2	210
76	20250325	19740	20700	21000	19660	279617	5613075900	00	0.00	N	5	-860
77	20250324	20600	20750	21000	20350	181619	3745517650	00	0.00	N	5	-350
78	20250321	20950	21250	21550	20850	393595	8347809475	00	0.00	N	2	100
79	20250320	20850	21300	21400	20650	129972	2722783475	00	0.00	N	5	-50
80	20250319	20900	20050	21300	19960	284352	5934357880	00	0.00	N	2	550
81	20250318	20350	21150	21150	20100	256682	5251021700	00	0.00	N	5	-400
82	20250317	20750	21100	21250	20500	374587	7832460625	00	0.00	N	2	450
83	20250314	20300	18910	20650	18910	924564	18686930410	00	0.00	N	2	1440
84	20250313	18860	18970	19290	18630	576953	10974077365	00	0.00	N	2	290
85	20250312	18570	17640	18650	17520	339519	6193827190	00	0.00	N	2	990
86	20250311	17580	17100	17670	17050	233441	4041207315	00	0.00	N	5	-260
87	20250310	17840	17640	18030	17480	183796	3273643350	00	0.00	N	2	170
88	20250307	17670	17360	17990	17340	311532	5495305940	00	0.00	N	2	90
89	20250306	17580	18550	18550	17560	519435	9254055085	00	0.00	N	5	-770
90	20250305	18350	18570	18690	18160	305932	5621174610	00	0.00	N	5	-30
91	20250304	18380	18050	18460	17780	282217	5147395090	00	0.00	N	5	-30
92	20250228	18410	19350	19610	18150	1288548	23972442240	00	0.00	N	5	-1740
93	20250227	20150	20850	21050	20050	288715	5889924630	00	0.00	N	5	-450
94	20250226	20600	20750	21050	20400	249000	5136540550	00	0.00	N	5	-300
95	20250225	20900	20700	21450	20550	246502	5183859900	00	0.00	N	5	-150
96	20250224	21050	20900	21100	20550	260474	5425879000	00	0.00	N	5	-400
97	20250221	21450	21650	21650	20750	473811	10030307100	00	0.00	N	5	-200
98	20250220	21650	22550	22750	21450	603459	13297600350	00	0.00	N	5	-550
99	20250219	22200	21050	22500	21050	1200670	26529312600	00	0.00	N	2	1450
100	20250218	20750	21000	21250	20200	412657	8490429750	00	0.00	N	5	-150
101	20250217	20900	21100	21350	20700	283535	5951229100	00	0.00	N	2	50
102	20250214	20850	20800	21400	20400	351896	7359383000	00	0.00	N	2	300
103	20250213	20550	20700	21200	20250	347936	7173780300	00	0.00	N	3	0
104	20250212	20550	21000	21100	20250	321743	6625123550	00	0.00	N	5	-300
105	20250211	20850	21150	22250	20450	965913	20654060650	00	0.00	N	3	0
106	20250210	20850	18840	20900	18650	661945	13371787870	00	0.00	N	2	1620
107	20250207	19230	18720	19430	18450	276402	5284648820	00	0.00	N	2	550
108	20250206	18680	18330	18680	18230	185996	3428016140	00	0.00	N	2	520
109	20250205	18160	17960	18340	17960	174307	3165165480	00	0.00	N	2	410
110	20250204	17750	18010	18330	17720	160288	2886351350	00	0.00	N	2	70
111	20250203	17680	18270	18400	17610	257420	4588391190	00	0.00	N	5	-1020
112	20250131	18700	19480	19740	18700	408413	7744957570	00	0.00	N	5	-1400
113	20250124	20100	20100	20500	19850	134167	2709433680	00	0.00	N	2	170
114	20250123	19930	20500	20500	19810	214561	4295040100	00	0.00	N	5	-520
115	20250122	20450	20100	20550	19730	204697	4133963410	00	0.00	N	2	480
116	20250121	19970	20250	20950	19740	275388	5566629940	00	0.00	N	5	-130
117	20250120	20100	20000	20150	19620	219161	4371814400	00	0.00	N	2	290
118	20250117	19810	20000	20100	19450	236646	4667571070	00	0.00	N	5	-80
119	20250116	19890	20100	20200	19880	139238	2788265340	00	0.00	N	2	200
120	20250115	19690	19800	20600	19560	223997	4476606270	00	0.00	N	5	-50
121	20250114	19740	19450	19860	19170	154341	3007287470	00	0.00	N	2	430
122	20250113	19310	19600	20050	19250	225244	4395052300	00	0.00	N	5	-350
123	20250110	19660	20250	20450	19650	199428	3982867680	00	0.00	N	5	-440
124	20250109	20100	20600	21050	20000	348817	7135298800	00	0.00	N	5	-650
125	20250108	20750	18830	21050	18640	765435	15570676330	00	0.00	N	2	1730
126	20250107	19020	19990	20150	19000	309825	6026840000	00	0.00	N	5	-780
127	20250106	19800	18510	19920	18470	469159	9178721650	00	0.00	N	2	1490
128	20250103	18310	17570	18450	17570	190623	3482178240	00	0.00	N	2	660
129	20250102	17650	17730	17810	17370	154648	2709212470	00	0.00	N	5	-170
130	20241230	17820	17950	17950	17620	147053	2616606670	00	0.00	N	5	-50
131	20241227	17870	17900	18390	17820	130487	2351642330	02	0.00	N	5	-120
132	20241226	17990	18700	18790	17880	180422	3262485080	00	0.00	N	5	-650
133	20241224	18640	18800	19000	18600	150811	2825996770	00	0.00	N	5	-10
134	20241223	18650	18020	18920	17970	176042	3249536380	00	0.00	N	2	830
135	20241220	17820	18210	18300	17730	122706	2195622690	00	0.00	N	5	-480
136	20241219	18300	18150	18520	18030	205074	3744725060	00	0.00	N	5	-410
137	20241218	18710	18690	18770	18380	94830	1763457770	00	0.00	N	2	10
138	20241217	18700	18480	18800	18410	120238	2234884820	00	0.00	N	2	280
139	20241216	18420	18530	19020	18310	176730	3292765290	00	0.00	N	5	-20
140	20241213	18440	18350	18600	18180	119675	2205718340	00	0.00	N	2	220
141	20241212	18220	18200	18470	17990	231179	4223153070	00	0.00	N	2	130
142	20241211	18090	17500	18210	17430	142755	2569380280	00	0.00	N	2	490
143	20241210	17600	16800	17730	16800	169536	2942914410	00	0.00	N	2	860
144	20241209	16740	17400	17480	16680	212519	3610541510	00	0.00	N	5	-970
145	20241206	17710	18020	18090	17180	215806	3788886960	00	0.00	N	5	-320
146	20241205	18030	17950	18190	17820	160000	2884215360	00	0.00	N	2	80
147	20241204	17950	17850	18330	17780	177354	3179388420	00	0.00	N	5	-250
148	20241203	18200	17850	18430	17850	238455	4350164750	00	0.00	N	2	310
149	20241202	17890	18520	18850	17820	292309	5277386590	00	0.00	N	5	-590
150	20241129	18480	19270	19270	18400	274980	5116266390	00	0.00	N	5	-790
151	20241128	19270	19560	19570	19160	131011	2530860540	00	0.00	N	5	-170
152	20241127	19440	20200	20300	19360	266943	5235540930	00	0.00	N	5	-860
153	20241126	20300	20050	20300	19970	120984	2442381550	00	0.00	N	2	100
154	20241125	20200	19940	20450	19940	151079	3039518060	00	0.00	N	2	410
155	20241122	19790	20050	20550	19730	138449	2781707320	00	0.00	N	5	-140
156	20241121	19930	19770	20250	19680	132223	2638293400	00	0.00	N	2	170
157	20241120	19760	19890	20100	19710	122161	2425800690	00	0.00	N	5	-10
158	20241119	19770	19940	19960	19450	129053	2545016930	00	0.00	N	5	-170
159	20241118	19940	20300	20550	19840	237517	4773030070	00	0.00	N	5	-360
160	20241115	20300	18770	20300	18770	347624	6839484340	00	0.00	N	2	1300
161	20241114	19000	19890	20150	19000	477194	9223773070	00	0.00	N	5	-800
162	20241113	19800	20300	20700	19800	378077	7606897070	00	0.00	N	5	-750
163	20241112	20550	21250	21300	20400	319020	6586096150	00	0.00	N	5	-800
164	20241111	21350	22900	23200	21200	431024	9320893750	00	0.00	N	5	-1700
165	20241108	23050	23800	24050	23050	112261	2638098400	00	0.00	N	5	-450
166	20241107	23500	24100	24200	23300	144911	3417319050	00	0.00	N	5	-550
167	20241106	24050	24250	24800	23850	154438	3762015700	00	0.00	N	3	0
168	20241105	24050	24100	24750	23900	93742	2280426700	00	0.00	N	5	-300
169	20241104	24350	23750	24500	23600	139755	3384347900	00	0.00	N	2	650
170	20241101	23700	23850	24250	23250	104429	2469521050	00	0.00	N	5	-400
171	20241031	24100	23100	24350	22800	149845	3572919450	00	0.00	N	2	650
172	20241030	23450	24050	24200	23400	109819	2605272050	00	0.00	N	5	-500
173	20241029	23950	23900	23950	23400	116588	2758735200	00	0.00	N	5	-150
174	20241028	24100	23350	24300	23250	111253	2657338150	00	0.00	N	2	750
175	20241025	23350	23800	23900	23100	147434	3440074650	00	0.00	N	5	-350
176	20241024	23700	24200	24300	23550	162835	3879488200	00	0.00	N	5	-700
177	20241023	24400	22500	24900	22250	490843	11757592500	00	0.00	N	2	1800
178	20241022	22600	23050	23250	22450	144546	3275678350	00	0.00	N	5	-600
179	20241021	23200	23100	23500	22700	120231	2785034750	00	0.00	N	2	100
180	20241018	23100	23950	24250	23050	148690	3479534450	00	0.00	N	5	-650
181	20241017	23750	24000	24150	23400	153698	3639776800	00	0.00	N	5	-50
182	20241016	23800	24600	24600	23700	237479	5702590000	00	0.00	N	5	-1250
183	20241015	25050	25600	25600	24900	126377	3176116150	00	0.00	N	5	-200
184	20241014	25250	24850	25600	24650	119049	3006342250	00	0.00	N	2	450
185	20241011	24800	25000	25600	24800	117436	2957684450	00	0.00	N	5	-50
186	20241010	24850	25550	25800	24850	217368	5503709150	00	0.00	N	5	-600
187	20241008	25450	25600	26000	25200	114994	2937482100	00	0.00	N	5	-500
188	20241007	25950	25450	26150	25000	207319	5336857550	00	0.00	N	2	650
189	20241004	25300	26050	26150	25250	238681	6143152150	00	0.00	N	5	-100
190	20241002	25400	25000	25800	24600	173190	4364888450	00	0.00	N	5	-150
191	20240930	25550	25750	25900	25500	94577	2427748800	00	0.00	N	5	-300
192	20240927	25850	26300	26500	25700	181374	4729439050	00	0.00	N	5	-450
193	20240926	26300	25950	26450	25700	327951	8566262000	00	0.00	N	2	1300
194	20240925	25000	25000	25800	24850	390026	9882397550	00	0.00	N	2	450
195	20240924	24550	23850	24600	23850	185161	4498263600	00	0.00	N	2	800
196	20240923	23750	23450	24250	23300	166384	3974575900	00	0.00	N	2	300
197	20240920	23450	24200	24400	23250	236699	5598318450	00	0.00	N	5	-250
198	20240919	23700	23900	24000	22550	376111	8774530900	00	0.00	N	5	-500
199	20240913	24200	24500	24600	24100	167980	4077294750	00	0.00	N	5	-550
200	20240912	24750	24950	25250	24600	244305	6092702150	00	0.00	N	2	650
201	20240911	24100	24150	24550	23500	217633	5220061100	00	0.00	N	5	-50
202	20240910	24150	25100	25150	24000	225032	5487107450	00	0.00	N	5	-900
203	20240909	25050	23700	25300	23700	171237	4230911250	00	0.00	N	2	600
204	20240906	24450	25100	25150	24150	177942	4355308850	00	0.00	N	5	-650
205	20240905	25100	25150	25900	24950	221871	5624525000	00	0.00	N	3	0
206	20240904	25100	25300	25550	24950	304363	7680236500	00	0.00	N	5	-1250
207	20240903	26350	26850	27000	26200	144524	3831013800	00	0.00	N	5	-500
208	20240902	26850	27050	27100	26350	185370	4943043800	00	0.00	N	5	-300
209	20240830	27150	27100	27300	26800	135841	3677118800	00	0.00	N	2	250
210	20240829	26900	26900	27050	26500	219090	5872801150	00	0.00	N	5	-950
211	20240828	27850	27200	28000	26950	173884	4793264800	00	0.00	N	2	500
212	20240827	27350	27300	27450	26950	160883	4372398450	00	0.00	N	5	-300
213	20240826	27650	28600	28600	27350	233005	6457357250	00	0.00	N	5	-600
214	20240823	28250	28300	28600	27800	220168	6205349650	00	0.00	N	5	-500
215	20240822	28750	29400	29450	28550	161013	4645322450	00	0.00	N	5	-500
216	20240821	29250	28950	29650	28700	220477	6413352000	00	0.00	N	5	-100
217	20240820	29350	29650	29800	29000	185224	5441723650	00	0.00	N	2	250
218	20240819	29100	29950	30100	29000	210904	6210980050	00	0.00	N	5	-1050
219	20240816	30150	30200	30500	29700	361508	10881576950	00	0.00	N	2	900
220	20240814	29250	29950	30350	29250	394789	11744058000	00	0.00	N	2	150
221	20240813	29100	29300	29900	28700	494574	14478243200	00	0.00	N	2	300
222	20240812	28800	28200	29500	28150	210828	6121543000	00	0.00	N	2	500
223	20240809	28300	28700	29050	28100	320864	9167177000	00	0.00	N	2	900
224	20240808	27400	26450	27950	26300	257304	7015371700	00	0.00	N	2	50
225	20240807	27350	26600	27650	26150	385098	10428271750	00	0.00	N	2	450
226	20240806	26900	26200	27600	25900	495344	13320270450	00	0.00	N	2	2000
227	20240805	24900	27000	27600	24250	635272	16625340900	00	0.00	N	5	-3000
228	20240802	27900	29500	29750	27850	577813	16527585950	00	0.00	N	5	-2800
229	20240801	30700	31250	31300	30400	276685	8536810600	00	0.00	N	5	-100
230	20240731	30800	29600	30850	29300	348714	10565089350	00	0.00	N	2	1200
231	20240730	29600	30100	30100	29250	221837	6539500550	00	0.00	N	5	-750
232	20240729	30350	30050	30500	29750	217902	6557061650	00	0.00	N	2	750
233	20240726	29600	30350	30600	29300	583421	17425012250	00	0.00	N	5	-750
234	20240725	30350	30900	31100	30150	618354	18864264300	00	0.00	N	5	-1500
235	20240724	31850	31650	32300	31500	220287	7031273000	00	0.00	N	5	-200
236	20240723	32050	32800	33150	31800	323839	10450100100	00	0.00	N	5	-200
237	20240722	32250	33800	33850	31900	428227	13882436450	00	0.00	N	5	-1550
238	20240719	33800	32900	34350	32700	356588	12086051950	00	0.00	N	2	600
239	20240718	33200	31800	33450	31250	619582	20081351550	00	0.00	N	3	0
240	20240717	33200	35600	35600	33200	587287	19964689150	00	0.00	N	5	-2400
241	20240716	35600	34950	35700	34600	200777	7070857450	00	0.00	N	2	400
242	20240715	35200	35000	35200	34300	231063	8035844400	00	0.00	N	2	350
243	20240712	34850	35650	35900	34250	559205	19516897700	00	0.00	N	5	-1450
244	20240711	36300	36450	36950	36250	241673	8842715000	00	0.00	N	2	200
245	20240710	36100	36650	36650	35800	294298	10611729450	00	0.00	N	5	-800
246	20240709	36900	36800	37100	36500	240095	8823610700	00	0.00	N	5	-50
247	20240708	36950	37150	37700	36350	373312	13797481700	00	0.00	N	2	150
248	20240705	36800	38200	38200	36750	502271	18718633000	00	0.00	N	5	-550
249	20240704	37350	36100	37450	35900	576512	21161314900	00	0.00	N	2	1550
250	20240703	35800	37250	37250	35450	484228	17389151900	00	0.00	N	5	-1150
251	20240702	36950	37900	38050	36450	416391	15349146550	00	0.00	N	5	-650
252	20240701	37600	37700	38300	37500	323034	12257108400	00	0.00	N	5	-200
253	20240628	37800	37800	38150	36750	425661	15975622700	00	0.00	N	2	300
254	20240627	37500	37350	37650	36750	297170	11074520850	00	0.00	N	5	-400
255	20240626	37900	36600	38000	36200	530830	19822821400	00	0.00	N	2	1600
256	20240625	36300	36500	36700	35350	511644	18459162050	00	0.00	N	5	-750
257	20240624	37050	37150	37150	36050	410227	14992347100	00	0.00	N	5	-100
258	20240621	37150	38100	38150	36800	571077	21306891050	00	0.00	N	5	-1400
259	20240620	38550	38350	38700	37900	366275	14019200000	00	0.00	N	3	0
260	20240619	38550	39000	39400	38000	726274	28024503750	00	0.00	N	2	250
261	20240618	38300	38550	39700	37850	901468	34889398950	00	0.00	N	2	550
262	20240617	37750	38700	39400	37600	562744	21540124550	00	0.00	N	5	-650
263	20240614	38400	38750	39400	37550	665590	25592372950	00	0.00	N	3	0
264	20240613	38400	38900	39600	38400	1327046	51846032650	00	0.00	N	2	500
265	20240612	37900	38400	39150	37600	1096235	42084667600	00	0.00	N	2	300
266	20240611	37600	39300	39300	37500	1115773	42797685500	00	0.00	N	5	-1000
267	20240610	38600	40550	40700	37850	2101914	82234737650	00	0.00	N	5	-2350
268	20240607	40950	35950	41000	35850	5293508	209888940900	00	0.00	N	2	5550
269	20240605	35400	34350	35550	34000	545295	19041437400	00	0.00	N	2	1400
270	20240604	34000	34900	35150	33950	283110	9808461000	00	0.00	N	5	-900
271	20240603	34900	33850	35150	33500	411160	14214049900	00	0.00	N	2	1300
272	20240531	33600	34400	34600	33000	334073	11290807250	00	0.00	N	5	-1000
273	20240530	34600	34300	35200	34150	382238	13248630450	00	0.00	N	2	300
274	20240529	34300	35350	35350	33500	581949	19997010600	00	0.00	N	3	0
275	20240528	34300	33500	34700	33200	449131	15352358100	00	0.00	N	2	700
276	20240527	33600	32750	33600	32200	367064	12030906300	00	0.00	N	2	700
277	20240524	32900	33150	33300	32450	335288	11013036650	00	0.00	N	5	-1100
278	20240523	34000	34400	34400	33700	160555	5454382400	00	0.00	N	3	0
279	20240522	34000	35100	35100	34000	260988	8981962650	00	0.00	N	5	-1000
280	20240521	35000	34100	35400	34100	415705	14440258700	00	0.00	N	2	1050
281	20240520	33950	34150	34700	32850	530656	17903492950	00	0.00	N	5	-800
282	20240517	34750	35950	35950	34700	348396	12245705650	00	0.00	N	5	-800
283	20240516	35550	35100	36050	34700	631462	22408902150	00	0.00	N	2	1000
284	20240514	34550	34150	34850	33800	360870	12428463100	00	0.00	N	2	450
285	20240513	34100	35650	36850	33700	1463895	51148150950	00	0.00	N	5	-950
286	20240510	35050	35250	35900	33800	978674	34096446250	00	0.00	N	5	-400
287	20240509	35450	35900	36100	34900	468673	16631840150	00	0.00	N	5	-450
288	20240508	35900	33900	35950	33300	852842	29910271550	00	0.00	N	2	2050
289	20240507	33850	34500	35000	33750	479439	16441905050	00	0.00	N	3	0
290	20240503	33850	33950	34200	33150	338683	11443796950	00	0.00	N	3	0
291	20240502	33850	31700	34000	31450	526350	17470443100	00	0.00	N	2	1850
292	20240430	32000	31600	32250	31350	154842	4934044950	00	0.00	N	2	250
293	20240429	31750	32550	32600	31400	296445	9401300600	00	0.00	N	5	-350
294	20240426	32100	31950	32350	31700	192152	6150754750	00	0.00	N	2	550
295	20240425	31550	30850	32500	30700	279762	8911542800	00	0.00	N	2	50
296	20240424	31500	31300	31850	31200	236053	7429927500	00	0.00	N	2	900
297	20240423	30600	31000	31100	30100	213417	6542824000	00	0.00	N	5	-100
298	20240422	30700	30800	31150	30150	419478	12801643950	00	0.00	N	5	-800
299	20240419	31500	32650	32650	30550	518059	16261433600	00	0.00	N	5	-1700
300	20240418	33200	32550	33250	31900	375449	12287712900	00	0.00	N	2	350
301	20240417	32850	32150	33150	32150	260334	8538772100	00	0.00	N	2	950
302	20240416	31900	32750	33050	31150	475188	15167173250	00	0.00	N	5	-1700
303	20240415	33600	32400	33600	32000	310967	10172531550	00	0.00	N	2	450
304	20240412	33150	33850	34100	33000	286710	9581366450	00	0.00	N	5	-200
305	20240411	33350	31800	33650	31800	463615	15204741500	00	0.00	N	2	750
306	20240409	32600	32500	32950	31800	312591	10110849000	00	0.00	N	5	-100
307	20240408	32700	34750	34800	32500	500794	16695037500	00	0.00	N	5	-1400
308	20240405	34100	33350	35200	33150	623251	21341533600	00	0.00	N	2	200
309	20240404	33900	33950	35250	33650	684824	23482521500	00	0.00	N	2	650
310	20240403	33250	32950	33700	32400	421464	13906981650	00	0.00	N	5	-300
311	20240402	33550	35000	35400	33350	683549	23310465350	00	0.00	N	5	-400
312	20240401	33950	33850	34500	33200	544335	18437393350	00	0.00	N	2	350
313	20240329	33600	32050	34500	31900	1029703	34573308300	00	0.00	N	2	1500
314	20240328	32100	31550	32700	31550	300901	9652713550	00	0.00	N	2	150
315	20240327	31950	31550	32250	31300	289818	9212806100	00	0.00	N	5	-50
316	20240326	32000	32200	33050	31700	518949	16777535700	00	0.00	N	2	150
317	20240325	31850	31800	32100	31350	281497	8946976800	00	0.00	N	5	-150
318	20240322	32000	33000	33050	31750	447427	14417383850	00	0.00	N	5	-1000
319	20240321	33000	31600	33350	31450	1454947	47239440950	00	0.00	N	2	2250
320	20240320	30750	29050	31150	28900	666504	20301337500	00	0.00	N	2	1750
321	20240319	29000	29300	29300	28700	131507	3811355950	00	0.00	N	5	-550
322	20240318	29550	28850	29550	28850	229844	6739623350	00	0.00	N	2	750
323	20240315	28800	28600	29150	28350	212276	6094392200	00	0.00	N	5	-250
324	20240314	29050	29550	29800	28600	325926	9450338600	00	0.00	N	5	-850
325	20240313	29900	30600	30650	29350	319084	9519942500	00	0.00	N	5	-250
326	20240312	30150	29800	30700	29750	289949	8769877850	00	0.00	N	2	400
327	20240311	29750	30200	30200	29600	300415	8938872900	00	0.00	N	5	-850
328	20240308	30600	30600	31200	30350	547530	16829163500	00	0.00	N	2	300
329	20240307	30300	30500	31150	29800	1216258	36944971450	00	0.00	N	2	1100
330	20240306	29200	28100	29350	27950	312887	9043805250	00	0.00	N	2	950
331	20240305	28250	28900	29050	28100	188833	5361288000	00	0.00	N	5	-600
332	20240304	28850	28750	29550	28450	486331	14058549700	00	0.00	N	2	800
333	20240229	28050	26400	28150	26200	333416	9122931550	00	0.00	N	2	1350
334	20240228	26700	26350	27000	26200	148078	3947554750	00	0.00	N	2	350
335	20240227	26350	27050	27300	26100	302525	8003389700	00	0.00	N	5	-750
336	20240226	27100	27400	27850	27100	153400	4188010750	00	0.00	N	5	-350
337	20240223	27450	28300	28550	27400	198028	5517072900	00	0.00	N	5	-550
338	20240222	28000	28150	28350	27800	165407	4633655900	00	0.00	N	2	100
339	20240221	27900	27150	28000	27000	244563	6772013500	00	0.00	N	2	500
340	20240220	27400	27550	27700	27200	154318	4231337400	00	0.00	N	5	-150
341	20240219	27550	27250	27700	27150	145978	4007325600	00	0.00	N	2	250
342	20240216	27300	28000	28000	27100	415242	11366259150	00	0.00	N	5	-650
343	20240215	27950	28750	28800	27800	207070	5821781050	00	0.00	N	5	-500
344	20240214	28450	28000	28500	27700	243642	6842652000	00	0.00	N	3	0
345	20240213	28450	28200	28800	27900	280806	7963315800	00	0.00	N	2	550
346	20240208	27900	27950	28200	27650	168857	4715431450	00	0.00	N	2	250
347	20240207	27650	28300	28600	27550	225790	6296551650	00	0.00	N	5	-950
348	20240206	28600	28200	28800	27650	231950	6553029500	00	0.00	N	2	700
349	20240205	27900	28300	28800	27700	217489	6128459650	00	0.00	N	5	-350
350	20240202	28250	28050	28550	27900	282558	7965575750	00	0.00	N	2	450
351	20240201	27800	28350	28550	27200	407522	11254659100	00	0.00	N	5	-550
352	20240131	28350	28850	29300	28250	218941	6244486150	00	0.00	N	5	-750
353	20240130	29100	29650	29700	28750	236568	6879365900	00	0.00	N	5	-350
354	20240129	29450	29600	30550	29200	303092	9000807200	00	0.00	N	5	-150
355	20240126	29600	30250	30350	29350	352095	10453356900	00	0.00	N	5	-1000
356	20240125	30600	31250	31850	30500	255766	7959682600	00	0.00	N	5	-350
357	20240124	30950	31000	31000	30350	211298	6474207750	00	0.00	N	2	250
358	20240123	30700	31900	31950	30350	340093	10475327500	00	0.00	N	5	-1100
359	20240122	31800	32000	32300	31000	326504	10320290650	00	0.00	N	2	350
360	20240119	31450	31450	32150	31150	346109	10951090550	00	0.00	N	2	750
361	20240118	30700	30400	30750	30100	221395	6739016500	00	0.00	N	2	400
362	20240117	30300	31050	31400	30000	194450	5940093600	00	0.00	N	5	-250
363	20240116	30550	30900	31150	30300	213409	6535086200	00	0.00	N	5	-450
364	20240115	31000	31700	31750	30800	206895	6428983950	00	0.00	N	5	-600
365	20240112	31600	31850	32550	31200	247323	7812928450	00	0.00	N	5	-250
366	20240111	31850	31800	32150	31400	197474	6274252950	00	0.00	N	2	100
367	20240110	31750	31950	32050	30900	305348	9609194100	00	0.00	N	5	-350
368	20240109	32100	32600	34400	30500	1097584	35451151950	00	0.00	N	5	-150
369	20240108	32250	31950	32750	31650	344825	11153889150	00	0.00	N	2	50
370	20240105	32200	32750	32750	31650	392384	12624977200	00	0.00	N	5	-500
371	20240104	32700	31700	33450	31600	765039	24925206350	00	0.00	N	2	500
372	20240103	32200	31500	32450	30850	824754	26029617600	00	0.00	N	3	0
373	20240102	32200	29200	32350	29050	2105685	65534828400	00	0.00	N	2	3500
374	20231228	28700	27250	29000	27000	459888	13008344350	00	0.00	N	2	1450
375	20231227	27250	26750	27400	26650	139603	3777346450	02	0.00	N	2	450
376	20231226	26800	27100	27100	26600	88270	2371084050	00	0.00	N	5	-200
377	20231222	27000	27350	27500	26950	170669	4650982000	00	0.00	N	2	100
378	20231221	26900	26850	27250	26700	163964	4411043050	00	0.00	N	5	-300
379	20231220	27200	27350	27500	26950	113673	3081238450	00	0.00	N	5	-100
380	20231219	27300	27450	27500	27150	110659	3022401250	00	0.00	N	5	-100
381	20231218	27400	26950	27500	26950	134519	3676766500	00	0.00	N	2	450
382	20231215	26950	27900	27900	26800	212516	5754853200	00	0.00	N	5	-750
383	20231214	27700	27800	28100	27500	298272	8293407050	00	0.00	N	2	500
384	20231213	27200	26850	27600	26800	198615	5424089950	00	0.00	N	2	450
385	20231212	26750	27000	27400	26700	158359	4284860100	00	0.00	N	2	100
386	20231211	26650	27300	27300	26350	118996	3168776850	00	0.00	N	5	-450
387	20231208	27100	26800	27350	26650	174083	4711608950	00	0.00	N	2	600
388	20231207	26500	25800	26600	25500	195520	5125189800	00	0.00	N	2	700
389	20231206	25800	25650	26000	25450	121012	3115707850	00	0.00	N	2	300
390	20231205	25500	25500	25800	25300	190686	4880037200	00	0.00	N	5	-300
391	20231204	25800	26200	26300	25550	189688	4923121550	00	0.00	N	5	-300
392	20231201	26100	26650	26850	25850	330896	8643692700	00	0.00	N	5	-750
393	20231130	26850	27200	27300	26650	182612	4905601200	00	0.00	N	5	-350
394	20231129	27200	27900	27900	26700	290281	7897417700	00	0.00	N	5	-750
395	20231128	27950	28000	28200	27600	180619	5045735450	00	0.00	N	2	200
396	20231127	27750	27400	28100	27400	158614	4406759300	00	0.00	N	2	200
397	20231124	27550	27000	27650	26950	141742	3888908400	00	0.00	N	2	400
398	20231123	27150	27650	27700	27000	154703	4221204750	00	0.00	N	5	-250
399	20231122	27400	26800	27700	26600	274251	7489178050	00	0.00	N	2	350
400	20231121	27050	27150	27250	26750	143426	3867570000	00	0.00	N	2	50
401	20231120	27000	27000	27200	26500	150294	4031018250	00	0.00	N	2	200
402	20231117	26800	26300	27350	26100	296081	7964717450	00	0.00	N	2	500
403	20231116	26300	26250	26400	25850	156463	4095419200	00	0.00	N	2	50
404	20231115	26250	26450	26700	26100	229272	6042780100	00	0.00	N	2	250
405	20231114	26000	25900	26150	24550	240299	6172793000	00	0.00	N	2	100
406	20231113	25900	26500	26650	25700	147224	3839709500	00	0.00	N	5	-300
407	20231110	26200	25650	26450	25300	173844	4508499800	00	0.00	N	2	250
408	20231109	25950	25850	26350	25700	81067	2102779600	00	0.00	N	2	150
409	20231108	25800	26450	26600	25700	161966	4231932550	00	0.00	N	5	-450
410	20231107	26250	26550	26800	25700	233126	6109920350	00	0.00	N	5	-300
411	20231106	26550	26150	26550	25450	368208	9604822150	00	0.00	N	2	1000
412	20231103	25550	25350	25700	24950	207365	5271877200	00	0.00	N	2	400
413	20231102	25150	24900	25650	24800	310062	7816033750	00	0.00	N	2	1000
414	20231101	24150	23750	24500	23600	253101	6070080600	00	0.00	N	2	600
415	20231031	23550	24350	24600	23400	181135	4293454400	00	0.00	N	5	-650
416	20231030	24200	24050	24400	24000	71985	1740353800	00	0.00	N	2	150
417	20231027	24050	24400	24600	23750	167221	4034946500	00	0.00	N	5	-100
418	20231026	24150	24100	24400	23850	229658	5534991500	00	0.00	N	5	-800
419	20231025	24950	25150	25250	24650	214119	5336695100	00	0.00	N	3	0
420	20231024	24950	24350	25050	24100	226919	5579837550	00	0.00	N	2	800
421	20231023	24150	24200	24800	24000	172894	4205166200	00	0.00	N	5	-350
422	20231020	24500	24750	25150	24000	469443	11484791600	00	0.00	N	5	-550
423	20231019	25050	26200	26400	25000	426065	10832932300	00	0.00	N	5	-1550
424	20231018	26600	27000	27250	26450	221203	5909231350	00	0.00	N	5	-750
425	20231017	27350	27800	27950	26200	552109	14917487900	00	0.00	N	5	-350
426	20231016	27700	28000	28250	27150	279897	7697961050	00	0.00	N	5	-950
427	20231013	28650	28700	29250	28500	143007	4123419000	00	0.00	N	5	-200
428	20231012	28850	28850	29050	28500	168414	4837404450	00	0.00	N	2	150
429	20231011	28700	28800	29350	28550	185906	5381386250	00	0.00	N	2	450
430	20231010	28250	29050	29200	27900	153055	4363801050	00	0.00	N	5	-500
431	20231006	28750	28250	29000	27900	162315	4637081500	00	0.00	N	2	650
432	20231005	28100	27550	28950	27500	339551	9611297950	00	0.00	N	2	950
433	20231004	27150	27300	27700	27000	161523	4398625350	00	0.00	N	5	-600
434	20230927	27750	27300	27900	27150	127479	3507012450	00	0.00	N	2	200
435	20230926	27550	28200	28300	27350	175143	4841993850	00	0.00	N	5	-550
436	20230925	28100	28250	28400	27800	180542	5071094150	00	0.00	N	5	-100
437	20230922	28200	27850	28300	27750	192552	5392974950	00	0.00	N	2	100
438	20230921	28100	28300	28700	27750	268768	7534997050	00	0.00	N	5	-750
439	20230920	28850	29100	29400	28600	246706	7129025450	00	0.00	N	5	-450
440	20230919	29300	29800	30400	29250	163239	4834901950	00	0.00	N	5	-600
441	20230918	29900	29700	30200	29400	287038	8570653900	00	0.00	N	5	-550
442	20230915	30450	30500	30650	30050	264526	8030030750	00	0.00	N	2	50
443	20230914	30400	28500	30450	28050	829347	24672126450	00	0.00	N	2	2300
444	20230913	28100	27500	28400	27350	336333	9392638800	00	0.00	N	2	650
445	20230912	27450	27700	27800	27250	98804	2716795950	00	0.00	N	5	-50
446	20230911	27500	27450	27500	26900	119457	3252608700	00	0.00	N	2	50
447	20230908	27450	28000	28050	27100	154082	4223909000	00	0.00	N	5	-400
448	20230907	27850	27750	28350	27600	156304	4368305100	00	0.00	N	5	-150
449	20230906	28000	28500	28550	27950	234005	6599668450	00	0.00	N	5	-650
450	20230905	28650	29000	29300	28550	174416	5022689800	00	0.00	N	5	-450
451	20230904	29100	29600	29600	28550	260459	7567399900	00	0.00	N	5	-50
452	20230901	29150	28200	29350	27800	475909	13767519600	00	0.00	N	2	1050
453	20230831	28100	28050	28100	27650	127685	3559007250	00	0.00	N	2	100
454	20230830	28000	28400	28500	27900	188070	5304024200	00	0.00	N	2	50
455	20230829	27950	27550	28250	27550	124997	3486950800	00	0.00	N	2	400
456	20230828	27550	27800	28000	27150	187784	5148402550	00	0.00	N	5	-150
457	20230825	27700	27750	27850	27300	199251	5499044550	00	0.00	N	5	-550
458	20230824	28250	28500	29050	28100	382758	10910036700	00	0.00	N	2	600
459	20230823	27650	27100	28500	26900	433482	12078266850	00	0.00	N	2	600
460	20230822	27050	27450	28300	26800	444925	12212346750	00	0.00	N	2	300
461	20230821	26750	27650	27700	26450	259956	6994887200	00	0.00	N	5	-700
462	20230818	27450	25400	28000	24950	765155	20840530900	00	0.00	N	2	1500
463	20230817	25950	25700	26150	25300	313326	8065484350	00	0.00	N	5	-300
464	20230816	26250	26250	26600	26000	177623	4670462550	00	0.00	N	5	-50
465	20230814	26300	26850	26950	25650	334852	8791251550	00	0.00	N	5	-550
466	20230811	26850	26600	27250	26550	172433	4649895800	00	0.00	N	2	150
467	20230810	26700	26800	26850	26150	179013	4746314900	00	0.00	N	5	-500
468	20230809	27200	26550	27300	26350	190208	5117895250	00	0.00	N	2	650
469	20230808	26550	27350	27400	26400	175745	4696526800	00	0.00	N	5	-550
470	20230807	27100	26750	27500	26500	157831	4258652350	00	0.00	N	2	350
471	20230804	26750	27600	27600	26750	278478	7500801300	00	0.00	N	5	-850
472	20230803	27600	27500	27800	26950	313967	8586125000	00	0.00	N	5	-100
473	20230802	27700	28700	28900	27550	316666	8882038750	00	0.00	N	5	-1400
474	20230801	29100	29600	29650	28700	277777	8049192350	00	0.00	N	5	-500
475	20230731	29600	30350	30400	29000	261694	7763046950	00	0.00	N	5	-300
476	20230728	29900	29800	30200	29100	300642	8931826800	00	0.00	N	2	650
477	20230727	29250	28050	29500	28000	344758	9975491600	00	0.00	N	2	1250
478	20230726	28000	28750	29150	27550	352575	9937465400	00	0.00	N	5	-750
479	20230725	28750	28900	29350	28400	215094	6187243500	00	0.00	N	5	-50
480	20230724	28800	28700	28950	28000	258948	7385356700	00	0.00	N	5	-100
481	20230721	28900	29300	29300	28600	359617	10369782900	00	0.00	N	5	-1200
482	20230720	30100	29350	30200	28950	187488	5561023350	00	0.00	N	2	500
483	20230719	29600	30400	30600	29050	273355	8090733700	00	0.00	N	5	-500
484	20230718	30100	31050	31200	29850	273760	8276848900	00	0.00	N	5	-600
485	20230717	30700	29300	31600	28900	737285	22725904400	00	0.00	N	2	1250
486	20230714	29450	30100	30400	29300	446253	13304020050	00	0.00	N	5	-200
487	20230713	29650	29500	29800	28800	377313	11076447500	00	0.00	N	2	700
488	20230712	28950	28300	29100	28200	250171	7203118700	00	0.00	N	2	650
489	20230711	28300	28300	28550	27900	247080	6977899900	00	0.00	N	2	400
490	20230710	27900	28700	28700	27750	308988	8667535300	00	0.00	N	5	-850
491	20230707	28750	29300	29550	28250	369501	10608708900	00	0.00	N	5	-400
492	20230706	29150	29750	30150	28850	369921	10876829700	00	0.00	N	5	-1000
493	20230705	30150	30850	30850	29950	334371	10131590350	00	0.00	N	5	-750
494	20230704	30900	30850	31100	30250	220704	6789032800	00	0.00	N	2	50
495	20230703	30850	31200	31650	30550	396426	12252785150	00	0.00	N	5	-200
496	20230630	31050	30700	31200	29700	516654	15776466600	00	0.00	N	2	100
497	20230629	30950	30400	31450	30350	709587	21967986950	00	0.00	N	2	950
498	20230628	30000	29900	30200	29500	355837	10628845300	00	0.00	N	2	100
499	20230627	29900	30100	30300	29500	325358	9693298500	00	0.00	N	5	-150
500	20230626	30050	29350	30500	28900	816287	24226088750	00	0.00	N	2	1050
501	20230623	29000	28650	30050	28550	1205443	35364573000	00	0.00	N	2	1200
502	20230622	27800	28250	28500	27450	475387	13303609700	00	0.00	N	5	-750
503	20230621	28550	26800	29550	26600	1912496	54930310600	00	0.00	N	2	1700
504	20230620	26850	26550	26950	25950	269464	7144267300	00	0.00	N	2	300
505	20230619	26550	26950	26950	26250	266267	7056229850	00	0.00	N	5	-400
506	20230616	26950	27150	27350	26700	291738	7881445800	00	0.00	N	5	-250
507	20230615	27200	26250	27400	26200	611703	16469097250	00	0.00	N	2	1250
508	20230614	25950	26850	26850	25800	316504	8293192300	00	0.00	N	5	-900
509	20230613	26850	26400	27100	26250	516992	13846154750	00	0.00	N	2	850
510	20230612	26000	26600	26650	25650	298436	7736741850	00	0.00	N	5	-450
511	20230609	26450	26000	26650	25500	441136	11585169550	00	0.00	N	2	600
512	20230608	25850	25600	25850	25200	283645	7258021700	00	0.00	N	2	150
513	20230607	25700	25750	26150	25600	152000	3925260250	00	0.00	N	5	-200
514	20230605	25900	26100	26150	25600	143205	3697890150	00	0.00	N	5	-150
515	20230602	26050	26250	26600	25800	239289	6251338100	00	0.00	N	2	50
516	20230601	26000	25700	26050	25500	231596	5973487250	00	0.00	N	5	-50
517	20230531	26050	26550	26550	25700	402595	10478376850	00	0.00	N	5	-700
518	20230530	26750	26950	27350	26400	492803	13235015400	00	0.00	N	2	400
519	20230526	26350	26450	26800	26150	414213	10992255200	00	0.00	N	2	200
520	20230525	26150	26950	27150	26100	359271	9486284700	00	0.00	N	5	-100
521	20230524	26250	25900	26350	25650	199033	5188671250	00	0.00	N	3	0
522	20230523	26250	26800	26800	25900	373283	9783035250	00	0.00	N	5	-550
523	20230522	26800	26750	27150	26300	488947	13134234100	00	0.00	N	2	150
524	20230519	26650	25550	26800	25450	971174	25516167750	00	0.00	N	2	1700
525	20230518	24950	24600	25100	24400	289254	7165803300	00	0.00	N	2	550
526	20230517	24400	24100	24500	23750	223712	5420543000	00	0.00	N	3	0
527	20230516	24400	25500	25500	24150	440184	10860471000	00	0.00	N	5	-450
528	20230515	24850	24750	24900	24300	200558	4925407250	00	0.00	N	5	-50
529	20230512	24900	23600	25200	23300	706571	17447628450	00	0.00	N	2	1300
530	20230511	23600	23800	23900	23500	155056	3667116400	00	0.00	N	3	0
531	20230510	23600	23800	23950	23400	163952	3877039450	00	0.00	N	5	-250
532	20230509	23850	24600	24600	23600	251209	5983834550	00	0.00	N	5	-850
533	20230508	24700	24300	24750	24150	170457	4183038250	00	0.00	N	2	650
534	20230504	24050	24500	24650	23750	248861	5961801150	00	0.00	N	5	-550
535	20230503	24600	24050	24800	23850	195592	4775560100	00	0.00	N	2	350
536	20230502	24250	24450	24800	24050	146576	3560587400	00	0.00	N	5	-50
537	20230428	24300	24850	24950	24200	197433	4834645550	00	0.00	N	5	-300
538	20230427	24600	24400	24800	24100	185983	4557070300	00	0.00	N	2	250
539	20230426	24350	24000	25050	24000	321562	7895281200	00	0.00	N	2	200
540	20230425	24150	24650	25050	23700	316579	7664364350	00	0.00	N	5	-550
541	20230424	24700	24750	25250	24400	329856	8214476150	00	0.00	N	5	-350
542	20230421	25050	24400	25300	24150	481090	11979862450	00	0.00	N	2	700
543	20230420	24350	24850	25400	24300	423432	10462343500	00	0.00	N	5	-500
544	20230419	24850	25200	25700	24800	379310	9502830250	00	0.00	N	5	-350
545	20230418	25200	25650	25750	24950	316279	7985382700	00	0.00	N	5	-400
546	20230417	25600	25500	25600	25050	308161	7797173350	00	0.00	N	5	-200
547	20230414	25800	26200	26250	25500	331812	8538294650	00	0.00	N	5	-300
548	20230413	26100	26000	26250	25350	372985	9653443350	00	0.00	N	5	-350
549	20230412	26450	27150	27200	26250	458782	12195472700	00	0.00	N	5	-650
550	20230411	27100	26550	27900	26550	953431	26046834200	00	0.00	N	2	850
551	20230410	26250	26100	26850	25700	731223	19253301850	00	0.00	N	2	200
552	20230407	26050	24850	26150	24750	719693	18392689900	00	0.00	N	2	1800
553	20230406	24250	24450	24650	23900	224775	5448445550	00	0.00	N	5	-500
554	20230405	24750	24400	25000	24350	301605	7471404950	00	0.00	N	2	150
555	20230404	24600	25200	25550	24450	340397	8455523050	00	0.00	N	5	-800
556	20230403	25400	25350	25650	24650	384382	9676882400	00	0.00	N	2	100
557	20230331	25300	26150	26350	25200	403819	10345044150	00	0.00	N	5	-550
558	20230330	25850	25700	26300	25200	799922	20604680700	00	0.00	N	2	1000
559	20230329	24850	24900	25000	24200	384631	9450643950	00	0.00	N	2	250
560	20230328	24600	24000	24750	23600	468843	11441782000	00	0.00	N	2	650
561	20230327	23950	24100	24300	23700	367800	8829341800	00	0.00	N	5	-300
562	20230324	24250	22900	24650	22800	1071688	25745846250	00	0.00	N	2	1750
563	20230323	22500	22400	22600	22150	321733	7193308600	00	0.00	N	5	-250
564	20230322	22750	22850	22950	22100	345396	7743041350	00	0.00	N	3	0
565	20230321	22750	23300	23350	22600	177018	4040885450	00	0.00	N	5	-450
566	20230320	23200	23200	23550	22900	260084	6034171850	00	0.00	N	5	-50
567	20230317	23250	22650	23450	22550	445665	10294336750	00	0.00	N	2	1250
568	20230316	22000	21400	22600	21250	293115	6496700900	00	0.00	N	2	650
569	20230315	21350	22100	22100	21350	252132	5443397350	00	0.00	N	5	-200
570	20230314	21550	22350	22400	21500	301086	6556234000	00	0.00	N	5	-1100
571	20230313	22650	22000	22700	21700	303365	6738183000	00	0.00	N	2	450
572	20230310	22200	22500	22600	22050	340830	7578737650	00	0.00	N	5	-750
573	20230309	22950	23200	23750	22650	436760	10080580350	00	0.00	N	2	400
574	20230308	22550	23150	23200	22450	347195	7909613450	00	0.00	N	5	-650
575	20230307	23200	23600	23600	23150	154956	3610789800	00	0.00	N	5	-400
576	20230306	23600	23500	23750	22950	346998	8088857050	00	0.00	N	2	300
577	20230303	23300	23500	23750	23100	307398	7164511700	00	0.00	N	5	-100
578	20230302	23400	23850	24050	23300	192847	4524239300	00	0.00	N	5	-400
579	20230228	23800	23550	24050	23350	173192	4116263850	00	0.00	N	2	300
580	20230227	23500	23550	23650	23250	189846	4441827100	00	0.00	N	5	-400
581	20230224	23900	24700	25050	23750	342843	8259188450	00	0.00	N	5	-650
582	20230223	24550	24200	24600	24000	229826	5603178700	00	0.00	N	2	400
583	20230222	24150	24450	24600	24050	229953	5585388350	00	0.00	N	5	-750
584	20230221	24900	25100	25300	24700	185403	4603136200	00	0.00	N	5	-250
585	20230220	25150	25050	25300	24500	203496	5063090400	00	0.00	N	2	50
586	20230217	25100	25350	25550	25000	209706	5282621650	00	0.00	N	5	-650
587	20230216	25750	25450	25950	25250	180780	4638700350	00	0.00	N	2	650
588	20230215	25100	25750	26350	25000	357309	9220843500	00	0.00	N	5	-400
589	20230214	25500	25450	25850	25450	186241	4777919350	00	0.00	N	2	250
590	20230213	25250	25350	25500	24900	151597	3811600650	00	0.00	N	5	-100
591	20230210	25350	25600	25850	25200	171187	4344403100	00	0.00	N	5	-550
592	20230209	25900	25650	26000	25300	183862	4705720600	00	0.00	N	5	-50
593	20230208	25950	26000	26200	25750	160862	4169729200	00	0.00	N	2	300
594	20230207	25650	25250	25800	25100	143481	3667230700	00	0.00	N	2	450
595	20230206	25200	25650	25650	25150	230006	5818350750	00	0.00	N	5	-600
596	20230203	25800	26050	26300	25750	136157	3530363850	00	0.00	N	5	-350
597	20230202	26150	26500	26800	25900	359156	9477477250	00	0.00	N	2	400
598	20230201	25750	25600	26100	25500	169035	4361392700	00	0.00	N	2	350
599	20230131	25400	25250	25900	25150	172771	4386128650	00	0.00	N	5	-100
600	20230130	25500	26200	26300	25200	144667	3696201700	00	0.00	N	5	-550
601	20230127	26050	26100	26300	25800	211752	5507241750	00	0.00	N	5	-50
602	20230126	26100	26150	26200	25750	126986	3296378850	00	0.00	N	5	-100
603	20230125	26200	25900	26400	25750	304437	7949461900	00	0.00	N	2	1000
604	20230120	25200	24950	25600	24950	88238	2226543250	00	0.00	N	2	50
605	20230119	25150	24900	25250	24550	127908	3188410950	00	0.00	N	3	0
606	20230118	25150	25150	25400	24800	97691	2450444200	00	0.00	N	5	-50
607	20230117	25200	25550	25700	25100	97273	2462853000	00	0.00	N	5	-350
608	20230116	25550	25600	25800	25200	142233	3612844250	00	0.00	N	3	0
609	20230113	25550	26000	26200	25450	109449	2813298800	00	0.00	N	5	-450
610	20230112	26000	26250	26250	25500	119426	3083268450	00	0.00	N	3	0
611	20230111	26000	25700	26300	25700	228085	5937400700	00	0.00	N	2	500
612	20230110	25500	25850	26100	25400	139102	3570727550	00	0.00	N	5	-350
613	20230109	25850	26000	26300	25550	205589	5317508550	00	0.00	N	2	250
614	20230106	25600	25000	26250	24850	472005	12020336650	00	0.00	N	2	400
615	20230105	25200	25700	25750	25000	221465	5611046100	00	0.00	N	5	-450
616	20230104	25650	23500	25700	23400	515652	13036002300	00	0.00	N	2	1900
617	20230103	23750	22900	23800	22300	189412	4362360650	00	0.00	N	2	750
618	20230102	23000	23600	23900	22750	109882	2552660000	00	0.00	N	5	-400
619	20221229	23400	23800	24050	23200	148960	3491753300	00	0.00	N	5	-600
620	20221228	24000	24800	25050	24000	227335	5520564850	02	0.00	N	5	-1150
621	20221227	25150	24900	25150	24700	162010	4043039150	00	0.00	N	2	300
622	20221226	24850	24450	24950	23850	214484	5260528700	00	0.00	N	2	450
623	20221223	24400	24850	24950	24100	281849	6880157750	00	0.00	N	5	-1050
624	20221222	25450	25300	25750	25100	278844	7087265350	00	0.00	N	2	550
625	20221221	24900	25250	25300	24650	115915	2888390950	00	0.00	N	5	-150
626	20221220	25050	25550	25650	24850	184879	4650343400	00	0.00	N	5	-750
627	20221219	25800	25300	26200	24950	171101	4395230950	00	0.00	N	2	400
628	20221216	25400	25450	25650	25150	167981	4259577800	00	0.00	N	5	-550
629	20221215	25950	25900	26200	25650	160869	4172485900	00	0.00	N	5	-350
630	20221214	26300	25300	26350	25300	309994	8054694900	00	0.00	N	2	1300
631	20221213	25000	25000	25350	24600	183547	4551881600	00	0.00	N	2	200
632	20221212	24800	25450	25450	24700	237219	5908381200	00	0.00	N	5	-850
633	20221209	25650	25500	25950	25350	136754	3512969000	00	0.00	N	2	500
634	20221208	25150	25500	25700	25150	147058	3719911700	00	0.00	N	5	-250
635	20221207	25400	25500	25750	25050	157230	3986581550	00	0.00	N	5	-250
636	20221206	25650	26000	26300	25600	179450	4633016350	00	0.00	N	5	-800
637	20221205	26450	26250	26700	26050	139548	3682902350	00	0.00	N	2	200
638	20221202	26250	27050	27050	26250	174780	4641818350	00	0.00	N	5	-650
639	20221201	26900	27600	27950	26850	267782	7297721900	00	0.00	N	3	0
640	20221130	26900	26050	27100	25700	324251	8594045800	00	0.00	N	2	600
641	20221129	26300	25950	26550	25900	107866	2835537400	00	0.00	N	2	200
642	20221128	26100	26350	26500	25900	178864	4691807100	00	0.00	N	5	-350
643	20221125	26450	27250	27250	26200	187055	4951815150	00	0.00	N	5	-600
644	20221124	27050	26600	27250	26100	238610	6384706450	00	0.00	N	2	750
645	20221123	26300	26650	27000	26150	218665	5789460700	00	0.00	N	2	200
646	20221122	26100	26200	26500	25600	283362	7387358600	00	0.00	N	5	-200
647	20221121	26300	27400	27550	26200	406688	10809466250	00	0.00	N	5	-1050
648	20221118	27350	27300	28350	27150	477451	13256446750	00	0.00	N	2	200
649	20221117	27150	27450	27450	26700	273324	7395339950	00	0.00	N	5	-550
650	20221116	27700	27900	28600	27400	522083	14617153200	00	0.00	N	3	0
651	20221115	27700	25650	27700	25600	747270	20221460450	00	0.00	N	2	2100
652	20221114	25600	26050	26100	25350	245762	6302602650	00	0.00	N	5	-400
653	20221111	26000	26200	26300	25650	449952	11686931000	00	0.00	N	2	1150
654	20221110	24850	24750	25250	24650	198505	4940783950	00	0.00	N	5	-450
655	20221109	25300	25450	25900	25150	227773	5797276000	00	0.00	N	5	-50
656	20221108	25350	24850	25950	24650	360227	9157399850	00	0.00	N	2	800
657	20221107	24550	23950	24550	23750	222235	5409163150	00	0.00	N	2	800
658	20221104	23750	23700	23900	22900	211421	4950000650	00	0.00	N	5	-50
659	20221103	23800	23400	24150	23100	241716	5712719950	00	0.00	N	5	-400
660	20221102	24200	24200	24400	23900	149457	3601997400	00	0.00	N	5	-100
661	20221101	24300	24150	24450	23800	168356	4073951950	00	0.00	N	5	-50
662	20221031	24350	23950	24650	23850	308892	7499560800	00	0.00	N	2	950
663	20221028	23400	24800	25000	23350	474200	11345389850	00	0.00	N	5	-1650
664	20221027	25050	25200	25600	24600	308075	7738680250	00	0.00	N	3	0
665	20221026	25050	25300	25550	24900	272386	6871396050	00	0.00	N	5	-200
666	20221025	25250	24100	25350	23800	495654	12364687500	00	0.00	N	2	1350
667	20221024	23900	23800	24250	23700	276977	6639345150	00	0.00	N	2	850
668	20221021	23050	22650	23500	22600	142187	3287583400	00	0.00	N	2	300
669	20221020	22750	23000	23350	22400	179379	4087966650	00	0.00	N	5	-250
670	20221019	23000	23500	23700	23000	144739	3372832150	00	0.00	N	5	-500
671	20221018	23500	23950	23950	22750	250324	5833863350	00	0.00	N	2	200
672	20221017	23300	22500	23500	22500	187039	4325535150	00	0.00	N	2	150
673	20221014	23150	23350	23750	22950	209618	4880365800	00	0.00	N	2	550
674	20221013	22600	22600	22950	22400	168412	3807149150	00	0.00	N	5	-350
675	20221012	22950	22400	23400	22200	354826	8060720550	00	0.00	N	2	500
676	20221011	22450	22000	22750	22000	337288	7537551100	00	0.00	N	5	-850
677	20221007	23300	23150	24000	23000	400462	9409116000	00	0.00	N	5	-100
678	20221006	23400	22050	23500	22000	471458	10812626400	00	0.00	N	2	1750
679	20221005	21650	22250	22600	21400	408917	8980855300	00	0.00	N	5	-50
680	20221004	21700	20950	21800	20800	586088	12563793000	00	0.00	N	2	1350
681	20220930	20350	20500	20850	19500	732547	14740749050	00	0.00	N	5	-600
682	20220929	20950	22400	22600	20900	448345	9766664650	00	0.00	N	5	-1000
683	20220928	21950	23250	23300	21650	710303	15783685150	00	0.00	N	5	-1500
684	20220927	23450	24300	24550	22700	1131815	26375916650	00	0.00	N	5	-950
685	20220926	24400	25900	26000	24300	1055349	26537415700	00	0.00	N	5	-1850
686	20220923	26250	26050	27150	25800	776193	20426234500	00	0.00	N	5	-600
687	20220922	26850	26000	26850	25950	288084	7605652700	00	0.00	N	2	200
688	20220921	26650	26400	26950	25750	479684	12680312350	00	0.00	N	5	-100
689	20220920	26750	27250	27800	26550	346478	9392440100	00	0.00	N	5	-50
690	20220919	26800	26350	27500	26200	572306	15428978050	00	0.00	N	2	500
691	20220916	26300	25950	26300	25700	199174	5176659400	00	0.00	N	5	-100
692	20220915	26400	26250	26800	25850	252814	6654540750	00	0.00	N	2	400
693	20220914	26000	25700	26200	25350	336798	8681192850	00	0.00	N	5	-850
694	20220913	26850	25550	26850	25500	635720	16598002150	00	0.00	N	2	1850
695	20220908	25000	25550	25600	24900	350774	8824410050	00	0.00	N	5	-300
696	20220907	25300	25750	25800	25000	250061	6310637050	00	0.00	N	5	-650
697	20220906	25950	25500	26300	25500	690960	18041974900	00	0.00	N	2	250
698	20220905	25700	26350	26500	25500	229865	5959717850	00	0.00	N	5	-650
699	20220902	26350	26950	27150	26200	303598	8059539000	00	0.00	N	5	-600
700	20220901	26950	26900	27650	26500	482058	13028039650	00	0.00	N	5	-500
701	20220831	27450	25500	27450	25300	718980	19078457900	00	0.00	N	2	1600
702	20220830	25850	25250	26050	24850	353839	8964334450	00	0.00	N	2	600
703	20220829	25250	25700	26100	25150	456084	11634984150	00	0.00	N	5	-1650
704	20220826	26900	26450	27350	26350	673143	18050095450	00	0.00	N	2	900
705	20220825	26000	25250	26150	25000	313504	8061520250	00	0.00	N	2	800
706	20220824	25200	25300	25950	24900	311258	7850422250	00	0.00	N	5	-150
707	20220823	25350	25500	26150	25250	291194	7445580450	00	0.00	N	5	-600
708	20220822	25950	25700	26400	25450	262353	6801734750	00	0.00	N	5	-550
709	20220819	26500	27200	27200	26400	282822	7547722050	00	0.00	N	5	-650
710	20220818	27150	26350	27300	26150	440734	11829469700	00	0.00	N	2	500
711	20220817	26650	26900	27050	26100	456593	12157986700	00	0.00	N	3	0
712	20220816	26650	26050	27400	25900	966163	25906499550	00	0.00	N	2	900
713	20220812	25750	24500	25800	24250	817569	20713736450	00	0.00	N	2	1300
714	20220811	24450	24600	24950	24200	458903	11302088800	00	0.00	N	2	400
715	20220810	24050	23750	24200	23650	435375	10398628600	00	0.00	N	5	-150
716	20220809	24200	25150	25150	24100	621736	15109120800	00	0.00	N	5	-1000
717	20220808	25200	25450	25700	25000	460936	11643508500	00	0.00	N	5	-250
718	20220805	25450	24950	25600	24800	520568	13090353300	00	0.00	N	2	650
719	20220804	24800	24950	25100	24500	241869	5989403250	00	0.00	N	2	200
720	20220803	24600	24650	24850	24150	322713	7884801000	00	0.00	N	5	-200
721	20220802	24800	25250	25300	24600	298690	7437711500	00	0.00	N	5	-550
722	20220801	25350	25600	25700	25050	278991	7078089500	00	0.00	N	5	-200
723	20220729	25550	25100	25850	25100	426387	10871081650	00	0.00	N	2	650
724	20220728	24900	25650	25800	24800	394479	9931736200	00	0.00	N	5	-200
725	20220727	25100	25250	25450	24800	314161	7866177800	00	0.00	N	5	-150
726	20220726	25250	24850	25300	24650	129438	3245208200	00	0.00	N	2	250
727	20220725	25000	24800	25150	24650	150285	3743536000	00	0.00	N	5	-50
728	20220722	25050	25300	25700	25000	379183	9591722300	00	0.00	N	5	-100
729	20220721	25150	24900	25250	24750	392477	9831143300	00	0.00	N	2	400
730	20220720	24750	25500	25700	24450	650867	16336260350	00	0.00	N	5	-100
731	20220719	24850	25550	25550	24550	698701	17476331700	00	0.00	N	5	-1250
732	20220718	26100	25050	26300	25000	596117	15352769300	00	0.00	N	2	1700
733	20220715	24400	24450	25150	24100	564330	13860555600	00	0.00	N	2	400
734	20220714	24000	23850	24400	23250	458670	10887118050	00	0.00	N	5	-150
735	20220713	24150	24350	24550	23350	511519	12270974550	00	0.00	N	5	-200
736	20220712	24350	25800	25950	24200	557396	13827042500	00	0.00	N	5	-1850
737	20220711	26200	26650	26850	25900	184519	4849676250	00	0.00	N	5	-400
738	20220708	26600	27800	27950	26550	349366	9441213500	00	0.00	N	5	-600
739	20220707	27200	26800	27650	26500	342127	9302947300	00	0.00	N	2	900
740	20220706	26300	27100	27500	26150	395078	10620890950	00	0.00	N	5	-600
741	20220705	26900	26000	27450	25750	441303	11762304550	00	0.00	N	2	1400
742	20220704	25500	26550	26600	25050	546320	13983797150	00	0.00	N	5	-1050
743	20220701	26550	28200	28500	26400	433873	11766097450	00	0.00	N	5	-1050
744	20220630	27600	27200	28250	26700	487386	13416696150	00	0.00	N	2	200
745	20220629	27400	27000	27650	26700	229613	6249491100	00	0.00	N	5	-300
746	20220628	27700	27900	28000	27350	335195	9268409350	00	0.00	N	5	-250
747	20220627	27950	26550	28400	26050	668575	18373059400	00	0.00	N	2	2150
748	20220624	25800	25450	26150	25250	490973	12658968300	00	0.00	N	2	800
749	20220623	25000	25300	25850	24650	556209	14032476350	00	0.00	N	3	0
750	20220622	25000	27550	27600	25000	866968	22160681250	00	0.00	N	5	-2350
751	20220621	27350	27650	27850	26700	356124	9716869600	00	0.00	N	5	-100
752	20220620	27450	28800	28850	26750	524801	14357697100	00	0.00	N	5	-1050
753	20220617	28500	28450	28850	27300	494813	13938984050	00	0.00	N	5	-600
754	20220616	29100	30450	30850	28900	488872	14573066750	00	0.00	N	5	-650
755	20220615	29750	30450	30800	29400	330755	9887463100	00	0.00	N	5	-650
756	20220614	30400	30050	30900	29700	400577	12134095750	00	0.00	N	5	-200
757	20220613	30600	31250	31250	30350	503281	15456050800	00	0.00	N	5	-1400
758	20220610	32000	32000	32300	31350	213224	6766771050	00	0.00	N	5	-500
759	20220609	32500	32300	32750	31800	203529	6557570250	00	0.00	N	2	150
760	20220608	32350	32550	33050	32350	177656	5791374550	00	0.00	N	5	-200
761	20220607	32550	33000	33100	32400	256287	8363960700	00	0.00	N	5	-550
762	20220603	33100	33450	33850	32700	205432	6812664000	00	0.00	N	5	-100
763	20220602	33200	33300	33600	32800	194490	6434995700	00	0.00	N	5	-50
764	20220531	33250	32750	33250	32500	306110	10078847750	00	0.00	N	2	650
765	20220530	32600	34000	34000	31650	854681	27740422550	00	0.00	N	5	-1050
766	20220527	33650	33900	34150	33250	244610	8230713050	00	0.00	N	2	300
767	20220526	33350	34550	34650	33200	505101	16981336950	00	0.00	N	5	-900
768	20220525	34250	33600	34650	33550	263794	9030017750	00	0.00	N	2	850
769	20220524	33400	34100	34400	33400	237515	8022145850	00	0.00	N	5	-700
770	20220523	34100	35150	35250	33800	295889	10150722350	00	0.00	N	5	-650
771	20220520	34750	34350	35000	34000	291445	10071669000	00	0.00	N	2	600
772	20220519	34150	33000	35000	33000	485122	16596088950	00	0.00	N	2	350
773	20220518	33800	34250	34550	33500	324994	11043486250	00	0.00	N	5	-150
774	20220517	33950	33100	34000	32950	377581	12650395000	00	0.00	N	2	450
775	20220516	33500	34350	34550	33050	435498	14576832050	00	0.00	N	5	-700