KissMeData/298380/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	65300	68600	68800	63300	789824	51598025550	00	0.00	N	5	-3500
3	20250711	68800	67500	71000	66800	656584	45346950050	00	0.00	N	2	800
4	20250710	68000	68000	70500	66500	866585	59173551300	00	0.00	N	2	1800
5	20250709	66200	63500	67300	62800	697721	45969466300	00	0.00	N	2	2700
6	20250708	63500	61200	64900	61000	563829	35881012700	00	0.00	N	2	1700
7	20250707	61800	60800	63000	60700	751242	46367849050	00	0.00	N	5	-1000
8	20250704	62800	70000	70500	62000	1695696	109691624200	00	0.00	N	5	-7900
9	20250703	70700	68500	72400	67800	1100190	77802524200	00	0.00	N	2	2500
10	20250702	68200	69500	70500	66000	916035	62202881650	00	0.00	N	2	1400
11	20250701	66800	67500	67900	65500	496413	33040593800	00	0.00	N	5	-400
12	20250630	67200	66800	69100	66300	756172	51240598700	00	0.00	N	2	1700
13	20250627	65500	65400	67800	64800	546380	36213745150	00	0.00	N	5	-500
14	20250626	66000	70600	71100	63600	1241216	82594700600	00	0.00	N	5	-300
15	20250625	66300	66800	67700	65900	506140	33748994050	00	0.00	N	5	-1000
16	20250624	67300	69500	70100	66500	603603	40978291950	00	0.00	N	5	-800
17	20250623	68100	68800	69500	67100	660702	44891992800	00	0.00	N	5	-2700
18	20250620	70800	72700	72700	69800	848364	60209933000	00	0.00	N	5	-200
19	20250619	71000	71000	71400	69600	467298	32852134800	00	0.00	N	2	800
20	20250618	70200	72200	73300	70000	882013	62514271500	00	0.00	N	5	-3000
21	20250617	73200	74500	74800	72600	506570	37306306750	00	0.00	N	5	-800
22	20250616	74000	73700	76700	73400	730836	54677055250	00	0.00	N	5	-300
23	20250613	74300	79900	80100	72500	1491211	111622534200	00	0.00	N	5	-5700
24	20250612	80000	79500	82200	79300	684040	55058114100	00	0.00	N	2	300
25	20250611	79700	79500	82300	78200	885221	70960522900	00	0.00	N	2	1000
26	20250610	78700	79200	80400	78300	586292	46397221600	00	0.00	N	5	-900
27	20250609	79600	75700	80600	74100	1070238	83080809650	00	0.00	N	2	3800
28	20250605	75800	75900	78900	75100	826981	63467491450	00	0.00	N	5	-600
29	20250604	76400	79400	79600	74300	1223510	93872084200	00	0.00	N	5	-4300
30	20250602	80700	79700	81500	78000	642796	51400503850	00	0.00	N	2	100
31	20250530	80600	80700	83500	78600	1409785	113811890750	00	0.00	N	2	2800
32	20250529	77800	80400	80900	75900	1167703	91042291000	00	0.00	N	5	-1900
33	20250528	79700	81200	83100	78900	1295537	104525204950	00	0.00	N	5	-2900
34	20250527	82600	68200	84000	67600	4132727	319660194200	00	0.00	N	2	15200
35	20250526	67400	63800	67500	63200	876502	57527805250	00	0.00	N	2	3100
36	20250523	64300	65200	65600	62600	541975	34834867100	00	0.00	N	5	-1600
37	20250522	65900	65100	66500	64100	475823	30992506800	00	0.00	N	2	300
38	20250521	65600	67800	68000	64800	691805	45729823800	00	0.00	N	5	-500
39	20250520	66100	64100	68300	63100	1283616	85429862200	00	0.00	N	2	3200
40	20250519	62900	59800	63400	59200	806512	49834155550	00	0.00	N	2	2400
41	20250516	60500	62700	62700	59800	482837	29357130050	00	0.00	N	5	-1000
42	20250515	61500	59500	62200	59500	482896	29517879000	00	0.00	N	2	500
43	20250514	61000	59700	62100	57700	874722	52425107700	00	0.00	N	5	-700
44	20250513	61700	62400	63400	61000	904523	56091277350	00	0.00	N	2	2000
45	20250512	59700	59500	61500	58100	1077285	64239810500	00	0.00	N	5	-1500
46	20250509	61200	62100	62300	60300	542030	33169349800	00	0.00	N	5	-1100
47	20250508	62300	62700	64500	60400	1160009	71740695250	00	0.00	N	2	100
48	20250507	62200	67000	67000	61500	1117314	70584575100	00	0.00	N	5	-5600
49	20250502	67800	63000	68200	62700	696680	46157091400	00	0.00	N	2	2600
50	20250430	65200	67200	67400	64200	616436	40303726500	00	0.00	N	5	-2100
51	20250429	67300	65800	68200	64900	720001	47915112400	00	0.00	N	2	1900
52	20250428	65400	72000	74100	64000	1683851	114117098300	00	0.00	N	5	-3600
53	20250425	69000	68100	69400	67400	648436	44430691500	00	0.00	N	2	500
54	20250424	68500	68700	69300	66800	757413	51587865150	00	0.00	N	5	-900
55	20250423	69400	69700	70400	68200	804780	55758232900	00	0.00	N	2	700
56	20250422	68700	63600	70900	63600	2875974	195163849950	00	0.00	N	2	3800
57	20250421	64900	64200	65800	63100	982702	63365848650	00	0.00	N	2	200
58	20250418	64700	65000	66200	62400	1434706	91772516200	00	0.00	N	5	-200
59	20250417	64900	63000	66100	63000	1359769	87959821400	00	0.00	N	2	1600
60	20250416	63300	63200	66300	61700	1827099	117654199200	00	0.00	N	5	-700
61	20250415	64000	64100	66600	61400	2344703	149102255950	00	0.00	N	2	1800
62	20250414	62200	57500	63900	56200	3739323	228486963000	00	0.00	N	2	6000
63	20250411	56200	55700	58500	54700	2289074	129549831000	00	0.00	N	5	-600
64	20250410	56800	55500	58800	54100	4212215	239668113000	00	0.00	N	2	4200
65	20250409	52600	49850	57400	48600	6893422	365877040200	00	0.00	N	2	1600
66	20250408	51000	51000	52600	46350	8076676	402896953450	00	0.00	N	2	6750
67	20250407	44250	44250	44250	42800	2191359	96526960300	00	0.00	N	1	10200
68	20250404	34050	34000	34950	32950	600981	20385897500	00	0.00	N	5	-550
69	20250403	34600	31350	35100	31300	797674	27059789425	00	0.00	N	2	1600
70	20250402	33000	35750	35750	33000	1463641	49157116875	00	0.00	N	5	-3800
71	20250401	36800	36200	37450	35550	808922	29706438625	00	0.00	N	2	2350
72	20250331	34450	33100	34950	33000	438122	14990039325	00	0.00	N	2	750
73	20250328	33700	34700	35200	33150	420585	14280325675	00	0.00	N	5	-100
74	20250327	33800	33750	34950	33600	268076	9149679000	00	0.00	N	5	-800
75	20250326	34600	35350	35850	32600	606905	20652566875	00	0.00	N	5	-1000
76	20250325	35600	35700	36350	35200	286592	10239589325	00	0.00	N	5	-200
77	20250324	35800	36900	38000	35550	419237	15326870025	00	0.00	N	5	-1200
78	20250321	37000	36800	38450	36200	891956	33080534275	00	0.00	N	5	-550
79	20250320	37550	41050	41100	37250	1279445	49715800100	00	0.00	N	5	-3000
80	20250319	40550	40600	44350	40200	1911660	80497254875	00	0.00	N	5	-600
81	20250318	41150	39850	41650	39150	1205671	48900160275	00	0.00	N	2	1400
82	20250317	39750	38450	39850	37300	817690	31686192125	00	0.00	N	2	2100
83	20250314	37650	36750	38550	36700	594778	22563552700	00	0.00	N	2	700
84	20250313	36950	37500	38600	36200	1184146	43857302325	00	0.00	N	5	-1150
85	20250312	38100	39600	39650	38050	771179	29831847025	00	0.00	N	5	-1450
86	20250311	39550	38300	39900	38000	554459	21718664075	00	0.00	N	2	50
87	20250310	39500	38150	40300	37350	706656	27889016450	00	0.00	N	2	850
88	20250307	38650	39500	39700	37450	1204783	46365060475	00	0.00	N	5	-1600
89	20250306	40250	41650	41700	39600	1103576	44637240750	00	0.00	N	5	-1750
90	20250305	42000	42550	43600	41250	1129443	47872842500	00	0.00	N	5	-350
91	20250304	42350	40000	42700	40000	1611188	67358099975	00	0.00	N	2	2000
92	20250228	40350	40300	41450	39900	823837	33406518700	00	0.00	N	5	-850
93	20250227	41200	39550	41550	39250	1677785	68525620800	00	0.00	N	2	1650
94	20250226	39550	39600	39900	38350	814551	31883445900	00	0.00	N	5	-50
95	20250225	39600	37550	40500	36850	1636229	64081207450	00	0.00	N	2	1700
96	20250224	37900	38700	40500	37550	1719482	66773492300	00	0.00	N	5	-1200
97	20250221	39100	39100	40200	38650	1366180	53851872000	00	0.00	N	5	-300
98	20250220	39400	40900	42400	39400	2934456	119652149450	00	0.00	N	5	-1800
99	20250219	41200	44550	45100	40150	5214445	219633817000	00	0.00	N	5	-5700
100	20250218	46900	39000	47250	37950	7247043	322425513850	00	0.00	N	2	8200
101	20250217	38700	39150	39700	37650	957604	36691644350	00	0.00	N	5	-800
102	20250214	39500	38500	40250	38350	1008025	39625501150	00	0.00	N	2	700
103	20250213	38800	40900	40950	38200	1295115	50633931650	00	0.00	N	5	-2000
104	20250212	40800	38400	41450	37600	1622639	64701351750	00	0.00	N	2	2050
105	20250211	38750	40300	41150	37550	1668433	66718366150	00	0.00	N	5	-750
106	20250210	39500	40400	41500	38250	1372249	54620571750	00	0.00	N	2	50
107	20250207	39450	37900	39900	37450	1176546	46181734850	00	0.00	N	2	1400
108	20250206	38050	39200	39950	37650	1411375	54586335250	00	0.00	N	5	-150
109	20250205	38200	37950	38800	37450	814614	31062449500	00	0.00	N	2	300
110	20250204	37900	37450	39000	37200	1478003	56651869800	00	0.00	N	2	800
111	20250203	37100	35850	38750	35500	2116179	79343490650	00	0.00	N	2	750
112	20250131	36350	35650	36500	35300	1147256	41313582600	00	0.00	N	2	1050
113	20250124	35300	35800	36800	34800	2439386	86605070300	00	0.00	N	2	1500
114	20250123	33800	32200	34800	32000	1815835	61177948750	00	0.00	N	2	1600
115	20250122	32200	32950	33600	32150	729101	23953975300	00	0.00	N	5	-250
116	20250121	32450	32250	32950	31900	519376	16865240900	00	0.00	N	2	600
117	20250120	31850	32800	32800	31000	617835	19644998050	00	0.00	N	5	-650
118	20250117	32500	32850	33050	31750	638900	20681630850	00	0.00	N	5	-350
119	20250116	32850	30750	33350	30600	1869175	60560924350	00	0.00	N	2	3150
120	20250115	29700	30850	31100	29400	650437	19510798450	00	0.00	N	5	-1200
121	20250114	30900	31000	31400	30750	371203	11517418850	00	0.00	N	2	200
122	20250113	30700	30550	31400	30350	476050	14649545100	00	0.00	N	5	-350
123	20250110	31050	32300	32350	30650	802026	25018724500	00	0.00	N	5	-1000
124	20250109	32050	30200	32800	29600	1501155	47521155500	00	0.00	N	2	2150
125	20250108	29900	31550	32100	29800	963324	29484043550	00	0.00	N	5	-1750
126	20250107	31650	30800	32000	30650	781691	24637551400	00	0.00	N	2	900
127	20250106	30750	31150	31200	30200	571106	17554127500	00	0.00	N	5	-400
128	20250103	31150	30100	31400	29550	678046	20680176300	00	0.00	N	2	1400
129	20250102	29750	30050	30300	29400	427846	12779665150	00	0.00	N	5	-150
130	20241230	29900	28050	30450	28000	801055	23911376900	00	0.00	N	2	1450
131	20241227	28450	28200	29200	27850	575385	16334583550	00	0.00	N	5	-50
132	20241226	28500	28700	29150	28100	509834	14570764400	00	0.00	N	2	50
133	20241224	28450	27300	29050	26950	686117	19285587950	00	0.00	N	2	1300
134	20241223	27150	26900	27650	26550	461368	12552382600	00	0.00	N	2	750
135	20241220	26400	27100	27450	26400	691714	18453938950	00	0.00	N	5	-950
136	20241219	27350	27700	28350	26800	820616	22555070300	00	0.00	N	5	-1500
137	20241218	28850	28900	29300	28050	499056	14282763150	00	0.00	N	5	-150
138	20241217	29000	29100	29600	28350	456625	13256399200	00	0.00	N	5	-100
139	20241216	29100	30500	30550	29000	594627	17516406800	00	0.00	N	5	-1000
140	20241213	30100	29800	30700	28900	473162	14180980750	00	0.00	N	2	600
141	20241212	29500	29750	30800	29300	771536	23059623250	00	0.00	N	5	-300
142	20241211	29800	29900	30050	28900	760914	22440957900	00	0.00	N	2	200
143	20241210	29600	27000	29650	27000	931967	26656391550	00	0.00	N	2	3150
144	20241209	26450	28000	28350	26350	1154661	31434645650	00	0.00	N	5	-2350
145	20241206	28800	29300	29350	27600	967203	27518742300	00	0.00	N	5	-500
146	20241205	29300	29150	30000	28100	1016463	29791695850	00	0.00	N	2	700
147	20241204	28600	28000	29100	27650	1107736	31523650400	00	0.00	N	5	-150
148	20241203	28750	27850	29150	27700	1090968	31383777200	00	0.00	N	2	1150
149	20241202	27600	27500	28250	27300	703746	19519225050	00	0.00	N	2	400
150	20241129	27200	28100	28300	26900	730697	20015548900	00	0.00	N	5	-300
151	20241128	27500	27100	28100	27100	857419	23719431450	00	0.00	N	2	500
152	20241127	27000	26600	27800	25950	1007780	27193047450	00	0.00	N	2	400
153	20241126	26600	28550	28550	26450	1008042	27270546250	00	0.00	N	5	-1250
154	20241125	27850	27850	28100	27200	1179585	32748902800	00	0.00	N	2	800
155	20241122	27050	27500	28400	26500	2044626	55845790400	00	0.00	N	5	-600
156	20241121	27650	28750	28950	26350	2863221	79122021450	00	0.00	N	5	-1300
157	20241120	28950	31250	31250	28900	1838418	54392626500	00	0.00	N	5	-1600
158	20241119	30550	31800	32450	30250	1420181	43938857100	00	0.00	N	5	-950
159	20241118	31500	32550	32800	30550	1971355	62091870000	00	0.00	N	5	-1050
160	20241115	32550	31850	33150	30550	2704747	86310955100	00	0.00	N	5	-450
161	20241114	33000	33950	36500	32650	2074227	72183908650	00	0.00	N	5	-900
162	20241113	33900	37950	37950	33450	2884832	100548011350	00	0.00	N	5	-4300
163	20241112	38200	40550	40550	37800	1798412	70116607250	00	0.00	N	5	-2100
164	20241111	40300	37850	40600	36850	2415054	94704096150	00	0.00	N	2	2900
165	20241108	37400	36400	37800	36150	1420820	52627652550	00	0.00	N	2	1700
166	20241107	35700	38050	38100	34800	1877533	67341721450	00	0.00	N	5	-2800
167	20241106	38500	37400	38500	36650	1410913	53549413050	00	0.00	N	2	1500
168	20241105	37000	38950	39150	36850	1077362	40718298150	00	0.00	N	5	-1650
169	20241104	38650	35950	38950	34350	1936054	72262937800	00	0.00	N	2	2800
170	20241101	35850	36900	37200	35250	1100917	39640314500	00	0.00	N	5	-1650
171	20241031	37500	37200	38200	36600	762166	28457046750	00	0.00	N	2	50
172	20241030	37450	38300	38300	36800	938571	35244986950	00	0.00	N	5	-500
173	20241029	37950	37400	38050	36300	1173959	43708460900	00	0.00	N	2	1250
174	20241028	36700	36900	37550	35800	1210165	44428993650	00	0.00	N	5	-200
175	20241025	36900	38400	38850	36800	1106874	41451292650	00	0.00	N	5	-1350
176	20241024	38250	37750	39200	37700	1087478	41885232450	00	0.00	N	5	-200
177	20241023	38450	40500	42200	37700	3017253	118526810700	00	0.00	N	5	-1850
178	20241022	40300	40950	42650	40000	2218422	91654976650	00	0.00	N	5	-1000
179	20241021	41300	39500	41600	38400	2197094	88824129750	00	0.00	N	2	2150
180	20241018	39150	40250	40850	38400	1962966	76874574050	00	0.00	N	5	-1200
181	20241017	40350	42050	43300	39550	3313261	136377345100	00	0.00	N	5	-200
182	20241016	40550	40650	41200	39800	1319868	53324010600	00	0.00	N	5	-300
183	20241015	40850	41100	42400	40100	2734244	112339722100	00	0.00	N	5	-500
184	20241014	41350	40050	41700	39500	4461221	182162605800	00	0.00	N	2	850
185	20241011	40500	35150	40800	34850	11165712	433505573500	00	0.00	N	2	5400
186	20241010	35100	34400	35500	33700	2457128	85298252400	00	0.00	N	2	1200
187	20241008	33900	31900	34000	31750	1756519	58612007450	00	0.00	N	2	1700
188	20241007	32200	32800	32850	32000	695786	22492015500	00	0.00	N	5	-300
189	20241004	32500	31800	33050	31550	1298483	42172431950	00	0.00	N	2	1200
190	20241002	31300	30950	31850	30600	959325	30117134400	00	0.00	N	2	300
191	20240930	31000	30200	31200	29900	670522	20539476950	00	0.00	N	2	850
192	20240927	30150	30900	31050	29850	630883	19115848850	00	0.00	N	5	-950
193	20240926	31100	30400	31500	30400	715012	22156465750	00	0.00	N	2	650
194	20240925	30450	31600	31950	30250	1093608	34027700650	00	0.00	N	5	-1650
195	20240924	32100	32750	32800	31350	950687	30469650650	00	0.00	N	5	-750
196	20240923	32850	33750	33750	32400	1058041	34929664750	00	0.00	N	5	-150
197	20240920	33000	31500	33700	31200	2304734	75335717950	00	0.00	N	2	1500
198	20240919	31500	29800	31900	29800	1573335	48977248850	00	0.00	N	2	1950
199	20240913	29550	29800	30050	29400	614898	18259902300	00	0.00	N	2	250
200	20240912	29300	28250	29700	28050	935289	27269534000	00	0.00	N	2	1400
201	20240911	27900	28850	29450	27450	997927	28313411900	00	0.00	N	5	-900
202	20240910	28800	29850	29900	28800	809922	23665661350	00	0.00	N	5	-400
203	20240909	29200	28500	29850	28200	1340800	39151087550	00	0.00	N	2	300
204	20240906	28900	27050	29600	26300	2775895	78095203250	00	0.00	N	2	1350
205	20240905	27550	29300	29400	26900	2619852	73190608800	00	0.00	N	5	-1250
206	20240904	28800	29100	30150	28600	2612633	76394935050	00	0.00	N	5	-1900
207	20240903	30700	33200	33800	30450	3545551	112600393400	00	0.00	N	5	-2850
208	20240902	33550	33300	34800	31750	5773347	192138024900	00	0.00	N	5	-1050
209	20240830	34600	33500	35850	33150	5204146	180623640750	00	0.00	N	2	650
210	20240829	33950	34500	38500	32800	15995123	569637037750	00	0.00	N	2	1550
211	20240828	32400	32550	33300	32100	1256800	41121591700	00	0.00	N	5	-150
212	20240827	32550	32900	33450	31850	1031060	33693494050	00	0.00	N	5	-350
213	20240826	32900	31800	33100	31500	2060596	67286709550	00	0.00	N	2	1400
214	20240823	31500	29400	32000	29350	1455643	45220111750	00	0.00	N	2	1700
215	20240822	29800	30350	30750	29350	724982	21691571950	00	0.00	N	5	-650
216	20240821	30450	31700	32400	29900	1139400	35047961350	00	0.00	N	5	-850
217	20240820	31300	31250	32450	30900	1592329	50517318600	00	0.00	N	2	150
218	20240819	31150	31200	31600	30600	955515	29769257100	00	0.00	N	2	50
219	20240816	31100	29900	31200	29800	935931	28702834900	00	0.00	N	2	1350
220	20240814	29750	30000	30750	29450	701383	21074911250	00	0.00	N	2	50
221	20240813	29700	30600	31250	29200	1107723	33166555050	00	0.00	N	5	-1300
222	20240812	31000	30450	31900	30050	1715046	53081126200	00	0.00	N	2	1150
223	20240809	29850	30500	30500	29250	925961	27750787950	00	0.00	N	5	-150
224	20240808	30000	29900	30600	28950	1264855	37866675450	00	0.00	N	5	-400
225	20240807	30400	26900	30750	26850	2524233	75312783200	00	0.00	N	2	3300
226	20240806	27100	26100	27550	25100	1276064	33971576050	00	0.00	N	2	2050
227	20240805	25050	27700	28250	24050	1847620	48330211100	00	0.00	N	5	-3200
228	20240802	28250	28550	29550	27800	997390	28512634750	00	0.00	N	5	-950
229	20240801	29200	29000	30400	28350	1321449	39056588750	00	0.00	N	2	600
230	20240731	28600	31650	32350	27900	3062299	91920354150	00	0.00	N	5	-2750
231	20240730	31350	30250	31350	29650	2268794	69627893800	00	0.00	N	2	1200
232	20240729	30150	29400	30400	29150	1524611	45513366300	00	0.00	N	2	1250
233	20240726	28900	28150	29200	27800	927551	26587395150	00	0.00	N	2	750
234	20240725	28150	28350	30500	27750	2247672	65506533500	00	0.00	N	5	-550
235	20240724	28700	28500	29250	28300	667669	19254465900	00	0.00	N	3	0
236	20240723	28700	28100	29450	28050	1216392	35163883050	00	0.00	N	2	600
237	20240722	28100	28550	29200	27700	806418	22831593650	00	0.00	N	5	-100
238	20240719	28200	27750	28750	27400	686419	19321893850	00	0.00	N	2	300
239	20240718	27900	27750	29000	27400	874382	24637567700	00	0.00	N	5	-150
240	20240717	28050	28100	29300	27750	1142976	32759072250	00	0.00	N	5	-100
241	20240716	28150	28200	28750	27250	836824	23395384750	00	0.00	N	5	-300
242	20240715	28450	28150	28950	27750	1206932	34205166850	00	0.00	N	2	750
243	20240712	27700	26900	28350	26200	2052365	56201470050	00	0.00	N	2	1150
244	20240711	26550	27550	28150	26350	1347977	36360581450	00	0.00	N	5	-1050
245	20240710	27600	28500	29300	27300	1717759	48564106300	00	0.00	N	5	-1250
246	20240709	28850	29550	30600	28100	2099714	61529714900	00	0.00	N	5	-150
247	20240708	29000	30050	30150	28500	1993219	58578735100	00	0.00	N	5	-550
248	20240705	29550	29400	31000	28850	4686649	140251110850	00	0.00	N	5	-150
249	20240704	29700	27200	29750	27000	8698482	251226019300	00	0.00	N	2	2800
250	20240703	26900	25000	27300	22900	3957600	100535870850	00	0.00	N	2	2750
251	20240702	24150	24250	24750	23800	1036299	25379289500	00	0.00	N	5	-300
252	20240701	24450	22850	24850	22650	1629509	39481280900	00	0.00	N	2	1950
253	20240628	22500	22150	23000	22050	379505	8564650400	00	0.00	N	2	350
254	20240627	22150	22100	22900	21900	257363	5761379700	00	0.00	N	5	-150
255	20240626	22300	22900	23000	22150	375852	8475639450	00	0.00	N	5	-900
256	20240625	23200	21650	23200	21500	567018	12772930000	00	0.00	N	2	1650
257	20240624	21550	22150	22500	21400	355003	7741647400	00	0.00	N	5	-350
258	20240621	21900	23050	23300	21800	565992	12666799700	00	0.00	N	5	-900
259	20240620	22800	22000	23000	21750	506823	11488518100	00	0.00	N	2	800
260	20240619	22000	21850	22650	21550	446313	9893967250	00	0.00	N	2	250
261	20240618	21750	21400	21950	21200	392759	8464908150	00	0.00	N	2	250
262	20240617	21500	21950	22100	21200	461110	9907717300	00	0.00	N	5	-400
263	20240614	21900	21850	22550	21700	470208	10363311900	00	0.00	N	2	50
264	20240613	21850	22800	23100	21750	800085	17737173700	00	0.00	N	5	-650
265	20240612	22500	23100	23300	22400	491357	11172575200	00	0.00	N	5	-650
266	20240611	23150	23650	23900	23050	483299	11365369500	00	0.00	N	5	-600
267	20240610	23750	24450	24800	23750	537622	12904438150	00	0.00	N	5	-1200
268	20240607	24950	25350	25400	24250	521724	12969949100	00	0.00	N	2	350
269	20240605	24600	25150	25150	24050	549431	13476881600	00	0.00	N	5	-450
270	20240604	25050	24300	25900	24000	1386296	34912791050	00	0.00	N	2	1000
271	20240603	24050	23300	24900	23100	887736	21407291150	00	0.00	N	2	1400
272	20240531	22650	23850	23850	22200	604905	13655484950	00	0.00	N	5	-650
273	20240530	23300	22850	23650	22850	239024	5552454200	00	0.00	N	2	200
274	20240529	23100	23200	23800	22900	264069	6163577900	00	0.00	N	5	-200
275	20240528	23300	23100	23700	22850	318120	7403757050	00	0.00	N	5	-100
276	20240527	23400	23900	24050	22550	793955	18364799800	00	0.00	N	5	-900
277	20240524	24300	23400	24450	23400	293288	7067913150	00	0.00	N	2	350
278	20240523	23950	24350	24750	23800	382738	9250680700	00	0.00	N	5	-650
279	20240522	24600	25450	25750	24500	448001	11209708500	00	0.00	N	5	-800
280	20240521	25400	25650	25650	25050	378021	9566097400	00	0.00	N	5	-150
281	20240520	25550	25300	25750	25050	500148	12723050700	00	0.00	N	2	350
282	20240517	25200	23550	25800	23400	945805	23597549400	00	0.00	N	2	600
283	20240516	24600	24700	25350	24300	560832	13939395100	00	0.00	N	2	550
284	20240514	24050	23600	24150	23500	383616	9145324400	00	0.00	N	2	500
285	20240513	23550	24500	24550	23450	610131	14534521700	00	0.00	N	5	-1000
286	20240510	24550	25000	25200	24500	317057	7838751100	00	0.00	N	5	-450
287	20240509	25000	25200	25700	24900	364108	9186009650	00	0.00	N	5	-600
288	20240508	25600	26150	26300	25000	470630	11992600900	00	0.00	N	5	-450
289	20240507	26050	26450	26950	25700	954942	25070747950	00	0.00	N	2	550
290	20240503	25500	25900	26600	25150	842650	21847482300	00	0.00	N	5	-300
291	20240502	25800	26150	26700	25600	443643	11578474050	00	0.00	N	5	-200
292	20240430	26000	26400	26500	25800	401097	10480476650	00	0.00	N	5	-400
293	20240429	26400	25000	26850	24950	1271654	33268147750	00	0.00	N	2	1600
294	20240426	24800	24800	25600	24550	646636	16139848500	00	0.00	N	3	0
295	20240425	24800	25200	25500	24100	510905	12623723600	00	0.00	N	5	-450
296	20240424	25250	25050	25500	24300	967495	24151061450	00	0.00	N	2	450
297	20240423	24800	23100	25100	22900	1014251	24778595300	00	0.00	N	2	1750
298	20240422	23050	22800	23700	22750	578545	13461588800	00	0.00	N	2	600
299	20240419	22450	22400	22950	21900	398655	8915226600	00	0.00	N	5	-250
300	20240418	22700	21500	22950	21500	373480	8375427600	00	0.00	N	2	1200
301	20240417	21500	22100	22400	21500	401888	8760825550	00	0.00	N	5	-550
302	20240416	22050	21800	22450	21700	386348	8523709050	00	0.00	N	5	-200
303	20240415	22250	22550	22750	22000	410900	9133299900	00	0.00	N	5	-800
304	20240412	23050	22200	23350	22050	466100	10653259750	00	0.00	N	2	850
305	20240411	22200	22000	22450	21800	328498	7268489450	00	0.00	N	5	-250
306	20240409	22450	22550	22900	22200	573802	12955278900	00	0.00	N	5	-100
307	20240408	22550	23550	23550	22000	981641	22109245350	00	0.00	N	5	-900
308	20240405	23450	23600	24350	23200	615683	14544551850	00	0.00	N	5	-650
309	20240404	24100	25150	25250	23950	775392	18839525200	00	0.00	N	5	-750
310	20240403	24850	24800	25450	24500	751116	18730991400	00	0.00	N	5	-500
311	20240402	25350	27250	27300	24700	1667982	42815934250	00	0.00	N	5	-2050
312	20240401	27400	27100	27700	26900	1173323	32080203300	00	0.00	N	2	300
313	20240329	27100	25200	27300	24800	2737379	73062108600	00	0.00	N	2	2050
314	20240328	25050	25250	25500	24750	665757	16736932850	00	0.00	N	5	-50
315	20240327	25100	25450	25750	24550	909399	22672600500	00	0.00	N	5	-250
316	20240326	25350	26450	26450	25100	1340653	34183222050	00	0.00	N	5	-1300
317	20240325	26650	26750	26900	26150	1007660	26720684450	00	0.00	N	2	350
318	20240322	26300	26500	27050	26050	1138065	30101900600	00	0.00	N	2	100
319	20240321	26200	26000	27100	25700	1309921	34552249650	00	0.00	N	2	950
320	20240320	25250	26350	26500	24500	1948899	48216693750	00	0.00	N	5	-650
321	20240319	25900	26600	27150	25650	1027303	27052986650	00	0.00	N	3	0
322	20240318	25900	25650	26500	25200	1085287	28223900000	00	0.00	N	2	650
323	20240315	25250	26700	27250	25250	1292718	33518380800	00	0.00	N	5	-1900
324	20240314	27150	27450	28200	26700	1167802	31781360050	00	0.00	N	5	-750
325	20240313	27900	29800	30500	26300	4377989	125411174800	00	0.00	N	2	50
326	20240312	27850	27850	28500	27500	1056741	29864208400	00	0.00	N	5	-150
327	20240311	28000	28700	29500	27500	2154103	60967469700	00	0.00	N	2	350
328	20240308	27650	26450	27950	25850	2318189	62822557750	00	0.00	N	2	1350
329	20240307	26300	26750	27700	26050	2090818	56235893600	00	0.00	N	5	-1000
330	20240306	27300	24550	28400	24350	8136384	218893876800	00	0.00	N	2	3350
331	20240305	23950	23050	24200	22900	972516	23182901150	00	0.00	N	2	950
332	20240304	23000	22700	23200	22500	441280	10082327900	00	0.00	N	2	200
333	20240229	22800	22700	23350	22450	531968	12164902850	00	0.00	N	5	-200
334	20240228	23000	23300	23400	22650	578049	13242074050	00	0.00	N	5	-350
335	20240227	23350	23950	24300	23100	1078744	25511232400	00	0.00	N	5	-100
336	20240226	23450	23000	23950	22550	1706957	40032773650	00	0.00	N	2	950
337	20240223	22500	21500	23550	21450	1746429	39687766600	00	0.00	N	2	1250
338	20240222	21250	20800	21750	20650	641754	13679977250	00	0.00	N	2	700
339	20240221	20550	20700	21050	20300	309362	6377042750	00	0.00	N	5	-300
340	20240220	20850	20600	21300	20400	326122	6826385200	00	0.00	N	2	300
341	20240219	20550	20600	21100	20300	277085	5720292050	00	0.00	N	2	150
342	20240216	20400	20450	20800	20150	224075	4574621450	00	0.00	N	2	100
343	20240215	20300	20550	20850	20200	221314	4543295200	00	0.00	N	5	-150
344	20240214	20450	19990	20600	19970	285664	5796776940	00	0.00	N	5	-150
345	20240213	20600	19900	20850	19470	599505	12105443890	00	0.00	N	2	700
346	20240208	19900	20400	20400	18960	1146542	22273707850	00	0.00	N	5	-500
347	20240207	20400	21400	21650	20300	498829	10400856700	00	0.00	N	5	-1000
348	20240206	21400	21200	21750	20850	286742	6099815050	00	0.00	N	5	-100
349	20240205	21500	22050	22300	21400	300413	6542345700	00	0.00	N	5	-900
350	20240202	22400	22100	22500	21850	300744	6674288950	00	0.00	N	2	600
351	20240201	21800	21700	22200	21350	403074	8752181550	00	0.00	N	5	-200
352	20240131	22000	22950	23200	22000	546751	12252843600	00	0.00	N	5	-1200
353	20240130	23200	21950	23550	21950	944126	21640714750	00	0.00	N	2	1350
354	20240129	21850	21650	22650	21550	700138	15439797500	00	0.00	N	2	250
355	20240126	21600	21500	21800	21250	343117	7400736150	00	0.00	N	2	450
356	20240125	21150	21000	21450	20850	272554	5753242700	00	0.00	N	5	-50
357	20240124	21200	21750	21750	20950	296827	6284454200	00	0.00	N	5	-450
358	20240123	21650	21800	22150	21500	395949	8649751600	00	0.00	N	2	100
359	20240122	21550	21400	21850	21200	335800	7202384400	00	0.00	N	2	350
360	20240119	21200	21850	21900	20950	480414	10239869500	00	0.00	N	5	-300
361	20240118	21500	21750	22000	21350	392399	8498392500	00	0.00	N	5	-150
362	20240117	21650	22450	22500	21500	533561	11679866100	00	0.00	N	5	-800
363	20240116	22450	22800	23200	22250	367518	8321367850	00	0.00	N	5	-300
364	20240115	22750	23450	23500	22500	481885	10984606750	00	0.00	N	5	-600
365	20240112	23350	24100	24100	23100	368992	8672704050	00	0.00	N	5	-650
366	20240111	24000	24100	24600	23500	376787	9073423350	00	0.00	N	2	50
367	20240110	23950	23900	24200	23250	399863	9554679850	00	0.00	N	3	0
368	20240109	23950	23200	24250	23100	594842	14153827900	00	0.00	N	2	1000
369	20240108	22950	23450	23500	22350	693303	15878385650	00	0.00	N	5	-350
370	20240105	23300	23950	24050	23050	652197	15279189500	00	0.00	N	5	-450
371	20240104	23750	24950	24950	23550	891131	21317623050	00	0.00	N	5	-1050
372	20240103	24800	24550	25250	23800	1378190	34002075600	00	0.00	N	2	700
373	20240102	24100	24850	25100	22800	1373301	32731101600	00	0.00	N	5	-500
374	20231228	24600	24100	25300	24000	1055915	25994940800	00	0.00	N	2	150
375	20231227	24450	24850	25200	23950	1618754	40014967000	00	0.00	N	5	-50
376	20231226	24500	24150	24700	23600	1817929	43931018050	00	0.00	N	2	1250
377	20231222	23250	22150	23800	22000	1952777	44890553550	00	0.00	N	2	1550
378	20231221	21700	20550	21800	20500	684368	14580370100	00	0.00	N	2	900
379	20231220	20800	21250	21300	20700	209663	4391546300	00	0.00	N	5	-200
380	20231219	21000	20400	21200	20300	391975	8165020550	00	0.00	N	2	400
381	20231218	20600	20450	20850	20150	230384	4741739400	00	0.00	N	2	350
382	20231215	20250	20700	21100	19990	347991	7136827150	00	0.00	N	5	-550
383	20231214	20800	20700	21200	20450	412270	8589905750	00	0.00	N	2	500
384	20231213	20300	20600	20650	20000	161776	3284305550	00	0.00	N	3	0
385	20231212	20300	20500	20650	19960	265592	5383218780	00	0.00	N	5	-150
386	20231211	20450	21250	21450	20350	366822	7605554200	00	0.00	N	5	-750
387	20231208	21200	20900	21400	20450	344075	7221658600	00	0.00	N	2	350
388	20231207	20850	20500	21250	20350	409420	8574160950	00	0.00	N	2	100
389	20231206	20750	20950	20950	20400	218391	4505917550	00	0.00	N	3	0
390	20231205	20750	20550	21000	20350	367913	7629068200	00	0.00	N	2	200
391	20231204	20550	20300	20750	19910	524089	10733348240	00	0.00	N	2	560
392	20231201	19990	19770	20250	19650	330838	6613538090	00	0.00	N	2	220
393	20231130	19770	19580	19860	19470	136966	2702273690	00	0.00	N	2	160
394	20231129	19610	19610	19940	19410	188995	3732297920	00	0.00	N	2	10
395	20231128	19600	19420	19750	19320	176421	3451024630	00	0.00	N	2	420
396	20231127	19180	19760	19760	19090	196143	3800466550	00	0.00	N	5	-580
397	20231124	19760	20100	20200	19450	248693	4914025480	00	0.00	N	5	-220
398	20231123	19980	19700	20200	19530	419671	8376955000	00	0.00	N	2	490
399	20231122	19490	19270	19740	19230	334327	6537603980	00	0.00	N	2	240
400	20231121	19250	19050	19270	19040	144251	2762684920	00	0.00	N	2	170
401	20231120	19080	18920	19270	18730	190472	3634443240	00	0.00	N	2	310
402	20231117	18770	18730	19090	18660	155793	2940626040	00	0.00	N	2	50
403	20231116	18720	18930	18930	18580	156664	2931210330	00	0.00	N	5	-160
404	20231115	18880	18650	18980	18540	167320	3136994570	00	0.00	N	2	430
405	20231114	18450	18740	18960	18450	121426	2266921310	00	0.00	N	5	-100
406	20231113	18550	18820	19010	18350	242709	4515842800	00	0.00	N	5	-450
407	20231110	19000	18290	19110	18280	268813	5055406610	00	0.00	N	2	350
408	20231109	18650	19010	19140	18270	317665	5924084700	00	0.00	N	5	-290
409	20231108	18940	18860	19150	18660	422513	7996615500	00	0.00	N	2	110
410	20231107	18830	18390	18950	17860	708454	13062943300	00	0.00	N	2	630
411	20231106	18200	17090	18250	17010	838205	14884010010	00	0.00	N	2	1610
412	20231103	16590	16550	16710	16180	202168	3327990470	00	0.00	N	2	60
413	20231102	16530	16350	16670	16320	200835	3316870890	00	0.00	N	2	400
414	20231101	16130	15920	16240	15920	130252	2095673210	00	0.00	N	2	220
415	20231031	15910	16250	16340	15800	175610	2812925800	00	0.00	N	5	-290
416	20231030	16200	16130	16400	15720	190446	3074861760	00	0.00	N	2	50
417	20231027	16150	15800	16360	15560	334062	5351556630	00	0.00	N	2	620
418	20231026	15530	15380	15700	15380	255743	3969539250	00	0.00	N	5	-340
419	20231025	15870	16500	16500	15790	264927	4218737300	00	0.00	N	5	-480
420	20231024	16350	16150	16400	15370	367265	5810535430	00	0.00	N	2	430
421	20231023	15920	15740	16140	15670	282132	4469101570	00	0.00	N	2	10
422	20231020	15910	16130	16450	15660	612522	9775766620	00	0.00	N	5	-610
423	20231019	16520	17660	17700	16390	883688	14902973150	00	0.00	N	5	-1360
424	20231018	17880	18990	19100	17800	859541	15575273220	00	0.00	N	5	-1220
425	20231017	19100	19390	19680	19000	184912	3573847430	00	0.00	N	5	-250
426	20231016	19350	19620	19920	19120	185121	3606148750	00	0.00	N	5	-400
427	20231013	19750	19990	20300	19530	273075	5408408920	00	0.00	N	5	-400
428	20231012	20150	20150	20450	19760	294048	5899219410	00	0.00	N	2	220
429	20231011	19930	20450	20450	19510	359189	7183040760	00	0.00	N	2	30
430	20231010	19900	19940	20500	19740	477307	9594386190	00	0.00	N	2	150
431	20231006	19750	19200	19850	19170	233638	4592804110	00	0.00	N	2	570
432	20231005	19180	19280	19900	18890	463489	9030021130	00	0.00	N	2	190
433	20231004	18990	18680	19100	18360	249707	4687576190	00	0.00	N	2	30
434	20230927	18960	18320	19010	18220	175194	3261552140	00	0.00	N	2	650
435	20230926	18310	18500	18780	18120	200962	3681737230	00	0.00	N	5	-210
436	20230925	18520	18700	19000	18390	256732	4776305300	00	0.00	N	5	-310
437	20230922	18830	18540	19170	18540	212750	4015530120	00	0.00	N	5	-240
438	20230921	19070	19240	19410	18960	298417	5713887970	00	0.00	N	5	-420
439	20230920	19490	20400	20400	19250	467874	9154805390	00	0.00	N	5	-810
440	20230919	20300	20300	20650	19810	376352	7584099190	00	0.00	N	3	0
441	20230918	20300	20050	21000	19940	561032	11531691290	00	0.00	N	2	100
442	20230915	20200	20600	20700	19860	415962	8420701080	00	0.00	N	5	-150
443	20230914	20350	20650	20700	20200	418734	8544542250	00	0.00	N	5	-50
444	20230913	20400	20800	21050	20050	808033	16568972450	00	0.00	N	5	-350
445	20230912	20750	19760	21400	19490	3263339	67414964200	00	0.00	N	2	1300
446	20230911	19450	18570	19650	18470	820311	15714347350	00	0.00	N	2	790
447	20230908	18660	18020	18690	17910	465718	8605159240	00	0.00	N	2	610
448	20230907	18050	18010	18570	17920	475621	8664709870	00	0.00	N	2	30
449	20230906	18020	17880	18490	17620	444436	8015010560	00	0.00	N	2	110
450	20230905	17910	18250	18400	17850	299570	5407679810	00	0.00	N	5	-200
451	20230904	18110	17940	18400	17760	504780	9159988120	00	0.00	N	2	470
452	20230901	17640	18120	18160	17590	699338	12454532680	00	0.00	N	5	-560
453	20230831	18200	18400	18690	18200	262088	4814001520	00	0.00	N	5	-300
454	20230830	18500	18330	18630	18160	305046	5616743780	00	0.00	N	2	290
455	20230829	18210	18040	18330	18030	327502	5943539370	00	0.00	N	2	180
456	20230828	18030	18590	18780	18010	381438	6920158240	00	0.00	N	5	-310
457	20230825	18340	18340	18810	18310	276618	5119959560	00	0.00	N	5	-10
458	20230824	18350	18390	18550	18020	358194	6557983880	00	0.00	N	2	50
459	20230823	18300	18740	18810	18270	263137	4859356360	00	0.00	N	5	-450
460	20230822	18750	18600	18920	18400	199268	3720939450	00	0.00	N	2	150
461	20230821	18600	18670	18910	18530	206231	3867746700	00	0.00	N	2	100
462	20230818	18500	18520	18740	18300	384939	7114306550	00	0.00	N	5	-200
463	20230817	18700	18850	19040	18610	293890	5515772290	00	0.00	N	5	-300
464	20230816	19000	19210	19380	18870	395961	7529505360	00	0.00	N	5	-480
465	20230814	19480	20250	20250	19250	416637	8157136990	00	0.00	N	5	-620
466	20230811	20100	20200	20450	19710	826545	16583963950	00	0.00	N	2	330
467	20230810	19770	19450	19920	19290	535674	10543616520	00	0.00	N	2	280
468	20230809	19490	18570	19770	18570	668592	12958103710	00	0.00	N	2	920
469	20230808	18570	19280	19280	18420	548016	10273958660	00	0.00	N	5	-600
470	20230807	19170	19260	20150	19000	559489	10893488440	00	0.00	N	2	30
471	20230804	19140	19960	19960	18950	549748	10582498310	00	0.00	N	5	-830
472	20230803	19970	18750	20150	18640	761443	14949136950	00	0.00	N	2	1210
473	20230802	18760	19370	19550	18640	309693	5885351900	00	0.00	N	5	-530
474	20230801	19290	19160	19860	19130	435859	8510467390	00	0.00	N	2	130
475	20230731	19160	19000	19390	18770	301824	5747599090	00	0.00	N	2	20
476	20230728	19140	19000	19320	18650	232275	4409986980	00	0.00	N	3	0
477	20230727	19140	18050	19280	18050	484980	9161212890	00	0.00	N	2	1090
478	20230726	18050	18540	18590	17920	632535	11513214620	00	0.00	N	5	-680
479	20230725	18730	19100	19400	18710	431929	8185551800	00	0.00	N	5	-590
480	20230724	19320	20100	20150	19130	508379	9913149700	00	0.00	N	5	-780
481	20230721	20100	19240	20300	19170	1110266	22052713960	00	0.00	N	2	880
482	20230720	19220	19060	19410	18820	405700	7764905160	00	0.00	N	2	260
483	20230719	18960	18420	19030	18160	449692	8398341830	00	0.00	N	2	580
484	20230718	18380	18500	18890	18270	269898	4981190370	00	0.00	N	5	-170
485	20230717	18550	18980	18980	18430	362593	6734854050	00	0.00	N	5	-400
486	20230714	18950	19030	19320	18880	217712	4147022600	00	0.00	N	5	-80
487	20230713	19030	19020	19510	18940	347839	6674773890	00	0.00	N	2	110
488	20230712	18920	18920	19060	18440	243710	4553292190	00	0.00	N	3	0
489	20230711	18920	18130	19040	18100	269937	5062044580	00	0.00	N	2	670
490	20230710	18250	18020	18630	17960	268665	4917664600	00	0.00	N	2	100
491	20230707	18150	19050	19090	18100	731699	13406527650	00	0.00	N	5	-920
492	20230706	19070	19830	19890	19020	463483	8941646480	00	0.00	N	5	-660
493	20230705	19730	19240	20300	19150	453783	8986224180	00	0.00	N	2	470
494	20230704	19260	19670	19670	19150	334277	6459045950	00	0.00	N	5	-370
495	20230703	19630	19430	19870	19430	238220	4693206870	00	0.00	N	2	190
496	20230630	19440	19700	19710	19300	249971	4861356120	00	0.00	N	5	-170
497	20230629	19610	19480	19710	19300	260276	5065016730	00	0.00	N	2	190
498	20230628	19420	19590	19900	19400	255839	5000997780	00	0.00	N	5	-100
499	20230627	19520	19640	19840	19410	216764	4241510740	00	0.00	N	5	-230
500	20230626	19750	19450	20150	19350	256870	5083873610	00	0.00	N	2	300
501	20230623	19450	19990	20000	19360	393043	7707018480	00	0.00	N	5	-400
502	20230622	19850	19450	20300	19450	408343	8123525060	00	0.00	N	2	320
503	20230621	19530	20200	20250	19510	673145	13296415620	00	0.00	N	5	-720
504	20230620	20250	20450	20500	20050	282130	5697021250	00	0.00	N	5	-200
505	20230619	20450	20600	20750	20250	258799	5286822300	00	0.00	N	5	-200
506	20230616	20650	20700	21100	20400	388187	8029408300	00	0.00	N	2	150
507	20230615	20500	20750	20800	20250	376273	7722483300	00	0.00	N	5	-200
508	20230614	20700	21100	21450	20550	528751	11040222250	00	0.00	N	5	-250
509	20230613	20950	21350	21600	20900	513883	10855092650	00	0.00	N	5	-300
510	20230612	21250	22350	22400	21150	777414	16686705000	00	0.00	N	5	-1100
511	20230609	22350	22350	22650	22150	298042	6674044900	00	0.00	N	3	0
512	20230608	22350	22650	22750	22050	385750	8614695300	00	0.00	N	5	-400
513	20230607	22750	23250	23500	22700	435386	10027853650	00	0.00	N	5	-800
514	20230605	23550	24450	24500	23350	427437	10131938550	00	0.00	N	5	-750
515	20230602	24300	24600	24800	24000	588299	14362930450	00	0.00	N	3	0
516	20230601	24300	23300	24450	23250	722124	17345267900	00	0.00	N	2	950
517	20230531	23350	23050	23350	22650	315424	7288054550	00	0.00	N	2	350
518	20230530	23000	22800	23100	22500	190744	4368402650	00	0.00	N	2	200
519	20230526	22800	23250	23250	22450	312623	7130639800	00	0.00	N	5	-400
520	20230525	23200	23100	23450	23000	222679	5167516000	00	0.00	N	3	0
521	20230524	23200	23150	23400	22700	349826	8069915250	00	0.00	N	5	-150
522	20230523	23350	23100	23550	22900	321343	7484071450	00	0.00	N	2	300
523	20230522	23050	23300	23550	22850	394631	9130406300	00	0.00	N	5	-200
524	20230519	23250	22500	23250	22300	529359	12111214950	00	0.00	N	2	900
525	20230518	22350	22700	22750	22200	322817	7235552200	00	0.00	N	5	-150
526	20230517	22500	21750	22700	21750	341861	7627281300	00	0.00	N	2	450
527	20230516	22050	22450	22750	21800	377523	8384865650	00	0.00	N	5	-300
528	20230515	22350	21900	22550	21500	485670	10767310000	00	0.00	N	2	650
529	20230512	21700	21750	21850	21350	241973	5221913100	00	0.00	N	5	-50
530	20230511	21750	22200	22250	21400	280842	6123015350	00	0.00	N	5	-150
531	20230510	21900	21750	22200	21600	249557	5446768950	00	0.00	N	3	0
532	20230509	21900	22150	22650	21800	475839	10561609350	00	0.00	N	5	-200
533	20230508	22100	22200	22500	21750	359670	7949186100	00	0.00	N	5	-150
534	20230504	22250	21000	22450	20950	769544	16911087300	00	0.00	N	2	1250
535	20230503	21000	21000	21350	20800	229881	4809959650	00	0.00	N	5	-200
536	20230502	21200	21050	21400	20700	169753	3577103850	00	0.00	N	2	150
537	20230428	21050	21700	21750	20800	352339	7480281900	00	0.00	N	5	-600
538	20230427	21650	21800	21800	21000	342116	7297380100	00	0.00	N	5	-150
539	20230426	21800	21250	21950	21000	340737	7348974400	00	0.00	N	2	300
540	20230425	21500	21900	22050	21000	415549	8935348300	00	0.00	N	5	-350
541	20230424	21850	21800	22400	21600	407072	8903565050	00	0.00	N	2	50
542	20230421	21800	22500	22800	21650	685556	15109597250	00	0.00	N	5	-500
543	20230420	22300	22900	23200	22050	1087669	24440175600	00	0.00	N	5	-650
544	20230419	22950	22700	23150	22300	537875	12254449800	00	0.00	N	2	250
545	20230418	22700	23100	23650	22450	892066	20386347700	00	0.00	N	5	-350
546	20230417	23050	25950	26000	22750	2001627	47065229300	00	0.00	N	5	-2550
547	20230414	25600	25400	26900	24850	1599680	41868793650	00	0.00	N	2	600
548	20230413	25000	25150	25450	24000	741219	18331063950	00	0.00	N	3	0
549	20230412	25000	24450	25600	24350	623088	15542297050	00	0.00	N	2	250
550	20230411	24750	24600	25350	23900	645771	16011240100	00	0.00	N	2	250
551	20230410	24500	25150	25200	23700	1063779	25798291050	00	0.00	N	5	-650
552	20230407	25150	25400	25750	24650	738296	18541960200	00	0.00	N	5	-100
553	20230406	25250	25250	26250	25100	1650405	42284131100	00	0.00	N	2	400
554	20230405	24850	23850	25750	23300	2136134	52898503650	00	0.00	N	2	1100
555	20230404	23750	21400	23750	21250	1846444	42067805700	00	0.00	N	2	2550
556	20230403	21200	21300	21900	21100	410253	8768510350	00	0.00	N	5	-100
557	20230331	21300	21650	21700	20750	522705	11052612750	00	0.00	N	5	-300
558	20230330	21600	21150	22300	20850	857954	18590388650	00	0.00	N	2	750
559	20230329	20850	20800	21300	20650	382350	7986316150	00	0.00	N	3	0
560	20230328	20850	21350	21400	20650	326437	6810891650	00	0.00	N	5	-450
561	20230327	21300	20900	21350	20300	453552	9436827950	00	0.00	N	2	450
562	20230324	20850	20950	21300	20650	355270	7414984750	00	0.00	N	5	-50
563	20230323	20900	21450	21550	20700	566547	11865476800	00	0.00	N	5	-850
564	20230322	21750	22450	22450	21400	435014	9486235800	00	0.00	N	5	-550
565	20230321	22300	23200	23400	22250	492630	11229908800	00	0.00	N	5	-450
566	20230320	22750	22400	23150	22200	834046	19031422850	00	0.00	N	2	350
567	20230317	22400	20600	22650	20550	1121988	24634612900	00	0.00	N	2	2150
568	20230316	20250	20850	20900	20050	592449	12035315400	00	0.00	N	5	-950
569	20230315	21200	20950	21500	20850	311234	6580048700	00	0.00	N	2	550
570	20230314	20650	21800	21800	20600	401871	8473983950	00	0.00	N	5	-1000
571	20230313	21650	21400	22050	21200	439352	9520579550	00	0.00	N	5	-100
572	20230310	21750	22050	22450	21400	548423	11964093150	00	0.00	N	5	-900
573	20230309	22650	22550	22700	22000	583674	13062716900	00	0.00	N	2	600
574	20230308	22050	22000	22750	21750	663075	14754713850	00	0.00	N	5	-150
575	20230307	22200	20850	22350	20800	1107836	24273409000	00	0.00	N	2	1300
576	20230306	20900	21000	21150	20350	388852	8053478950	00	0.00	N	2	100
577	20230303	20800	20400	21350	20250	429128	8886786450	00	0.00	N	2	550
578	20230302	20250	20850	20850	20150	339322	6892422400	00	0.00	N	5	-550
579	20230228	20800	20600	20800	20300	245698	5058128600	00	0.00	N	2	250
580	20230227	20550	20100	20650	20050	194342	3962290500	00	0.00	N	2	200
581	20230224	20350	20900	20950	20150	307458	6267600450	00	0.00	N	5	-550
582	20230223	20900	20600	21100	20600	201353	4214989800	00	0.00	N	2	300
583	20230222	20600	20750	21000	20550	347842	7188738750	00	0.00	N	5	-650
584	20230221	21250	21700	21750	21000	303666	6443720050	00	0.00	N	5	-450
585	20230220	21700	20300	22000	20100	718365	15510656550	00	0.00	N	2	1250
586	20230217	20450	21000	21100	20300	298415	6166981900	00	0.00	N	5	-800
587	20230216	21250	20700	21550	20650	260776	5536448800	00	0.00	N	2	550
588	20230215	20700	21200	21350	20650	278321	5816581750	00	0.00	N	5	-450
589	20230214	21150	21250	21450	20500	285941	5980338300	00	0.00	N	5	-100
590	20230213	21250	21450	21800	21200	208338	4466930900	00	0.00	N	2	50
591	20230210	21200	21500	21600	21000	301141	6403030050	00	0.00	N	5	-450
592	20230209	21650	21550	21850	21200	228168	4916777800	00	0.00	N	5	-50
593	20230208	21700	21700	21950	21450	238557	5187660950	00	0.00	N	2	100
594	20230207	21600	21000	21750	21000	306237	6573718200	00	0.00	N	2	650
595	20230206	20950	21350	21900	20950	377525	8018638600	00	0.00	N	5	-750
596	20230203	21700	21700	22450	21450	483649	10574734650	00	0.00	N	3	0
597	20230202	21700	20500	22100	20350	1400214	30138130550	00	0.00	N	2	1600
598	20230201	20100	19570	20250	19500	430068	8600161870	00	0.00	N	2	540
599	20230131	19560	19270	19780	19110	334422	6533505480	00	0.00	N	2	300
600	20230130	19260	19700	19740	19160	465992	9033072190	00	0.00	N	5	-550
601	20230127	19810	20100	20250	19620	408638	8109676610	00	0.00	N	5	-240
602	20230126	20050	19810	20250	19650	271540	5436330630	00	0.00	N	2	250
603	20230125	19800	20050	20250	19770	384397	7654058360	00	0.00	N	5	-250
604	20230120	20050	20100	20250	19550	540758	10712081100	00	0.00	N	5	-200
605	20230119	20250	21500	21500	20150	917117	18795747850	00	0.00	N	5	-1500
606	20230118	21750	20900	22450	20700	1066263	23098840800	00	0.00	N	2	1100
607	20230117	20650	21500	21500	20550	462574	9639230500	00	0.00	N	5	-700
608	20230116	21350	21300	21600	21050	245613	5241761500	00	0.00	N	2	50
609	20230113	21300	21750	21900	21150	394468	8438802500	00	0.00	N	5	-450
610	20230112	21750	21250	21850	20700	518258	11075443400	00	0.00	N	2	350
611	20230111	21400	21400	21650	21050	384837	8214951000	00	0.00	N	2	100
612	20230110	21300	22600	22600	20950	1147571	24571018550	00	0.00	N	5	-1350
613	20230109	22650	22900	23200	22350	573912	13023109800	00	0.00	N	2	300
614	20230106	22350	22500	22600	21400	587618	12954361100	00	0.00	N	5	-150
615	20230105	22500	22700	23100	22300	409043	9293464250	00	0.00	N	3	0
616	20230104	22500	23250	23550	22350	442597	10079063200	00	0.00	N	5	-1050
617	20230103	23550	22450	23900	22350	557136	12989199600	00	0.00	N	2	1100
618	20230102	22450	23100	23550	22100	382997	8735908050	00	0.00	N	5	-550
619	20221229	23000	22850	23250	22650	305300	7001694000	00	0.00	N	5	-100
620	20221228	23100	23100	23600	22800	446821	10367837600	00	0.00	N	5	-200
621	20221227	23300	22850	23300	22500	538031	12364470650	00	0.00	N	2	750
622	20221226	22550	21600	22800	21600	616976	13770310500	00	0.00	N	2	1100
623	20221223	21450	22000	22200	20950	661330	14221340000	00	0.00	N	5	-850
624	20221222	22300	21900	22550	21650	248666	5523484450	00	0.00	N	2	450
625	20221221	21850	21750	22000	21500	191354	4170545550	00	0.00	N	2	100
626	20221220	21750	22000	22300	21500	242655	5289772400	00	0.00	N	5	-400
627	20221219	22150	22950	22950	22050	259117	5778757100	00	0.00	N	5	-750
628	20221216	22900	21450	23200	21450	514553	11600703900	00	0.00	N	2	850
629	20221215	22050	22000	22400	21900	326616	7232828450	00	0.00	N	3	0
630	20221214	22050	22300	22600	21500	559970	12354624800	00	0.00	N	2	100
631	20221213	21950	22100	23050	21200	1410822	31284196000	00	0.00	N	5	-1050
632	20221212	23000	24250	24400	21750	1677310	38293918000	00	0.00	N	5	-1650
633	20221209	24650	25050	25400	24250	565748	13954942100	00	0.00	N	5	-350
634	20221208	25000	25150	25400	24700	422201	10539061650	00	0.00	N	5	-100
635	20221207	25100	24150	25500	24100	723384	18150873650	00	0.00	N	2	700
636	20221206	24400	24650	25000	24100	414423	10160529100	00	0.00	N	5	-150
637	20221205	24550	24100	24900	24000	362442	8921007750	00	0.00	N	2	600
638	20221202	23950	24600	24700	23750	411468	9926904400	00	0.00	N	5	-550
639	20221201	24500	24650	25350	24300	844394	21018206100	00	0.00	N	2	300
640	20221130	24200	23100	24450	22400	748366	17748089950	00	0.00	N	2	1000
641	20221129	23200	22900	23350	22700	282844	6539455650	00	0.00	N	2	100
642	20221128	23100	23600	23800	22750	384977	8889587000	00	0.00	N	5	-450
643	20221125	23550	24050	24050	23350	202086	4768940350	00	0.00	N	5	-400
644	20221124	23950	23500	23950	23300	236969	5613170900	00	0.00	N	2	450
645	20221123	23500	23500	23850	22550	488397	11386759550	00	0.00	N	2	300
646	20221122	23200	24000	24300	22950	589454	13793085650	00	0.00	N	5	-700
647	20221121	23900	24150	24600	23650	501363	12106890150	00	0.00	N	5	-300
648	20221118	24200	24400	24850	23900	547373	13350617900	00	0.00	N	5	-100
649	20221117	24300	23800	25050	23550	874010	21343371900	00	0.00	N	2	400
650	20221116	23900	23700	24600	23500	1338747	32377032250	00	0.00	N	2	450
651	20221115	23450	21850	23650	21400	1259378	28710975950	00	0.00	N	2	2050
652	20221114	21400	21700	21900	21050	442293	9498436950	00	0.00	N	5	-250
653	20221111	21650	20450	21800	20400	1103867	23365728650	00	0.00	N	2	1850
654	20221110	19800	19550	20250	19150	345997	6862202150	00	0.00	N	2	50
655	20221109	19750	20000	20350	19700	287718	5735982950	00	0.00	N	5	-50
656	20221108	19800	19800	20150	19450	289282	5729059650	00	0.00	N	2	300
657	20221107	19500	19200	19900	19050	258316	5015794700	00	0.00	N	2	200
658	20221104	19300	19300	19450	18900	179692	3440374200	00	0.00	N	5	-200
659	20221103	19500	19250	19750	19200	190927	3709670400	00	0.00	N	5	-200
660	20221102	19700	20050	20200	19450	194949	3853358050	00	0.00	N	5	-500
661	20221101	20200	19850	20200	19500	235806	4699047950	00	0.00	N	2	150
662	20221031	20050	20500	20700	19900	191442	3853650600	00	0.00	N	5	-300
663	20221028	20350	20200	20600	19950	274953	5592130000	00	0.00	N	5	-50
664	20221027	20400	19600	20600	19450	483066	9800517000	00	0.00	N	2	1150
665	20221026	19250	19650	20200	19100	263008	5151011250	00	0.00	N	5	-350
666	20221025	19600	19400	19800	19150	227318	4438624250	00	0.00	N	2	250
667	20221024	19350	18850	19600	18800	293870	5666291650	00	0.00	N	2	1050
668	20221021	18300	18450	18600	18050	163410	2991931950	00	0.00	N	5	-300
669	20221020	18600	18300	19100	18200	253543	4741607050	00	0.00	N	3	0
670	20221019	18600	19200	19550	18550	257704	4905470700	00	0.00	N	5	-500
671	20221018	19100	19100	19350	18650	247667	4708219400	00	0.00	N	2	500
672	20221017	18600	18050	18650	17800	186509	3407974600	00	0.00	N	2	100
673	20221014	18500	17950	18900	17650	447040	8236180800	00	0.00	N	2	850
674	20221013	17650	17650	18000	17050	306311	5331150900	00	0.00	N	5	-150
675	20221012	17800	17850	18150	17350	332839	5879445650	00	0.00	N	5	-150
676	20221011	17950	18700	18750	17700	547105	9876890550	00	0.00	N	5	-1200
677	20221007	19150	19700	19750	19100	377222	7312425150	00	0.00	N	5	-750
678	20221006	19900	19850	20150	19700	280791	5592050700	00	0.00	N	2	100
679	20221005	19800	21150	21150	19650	493620	9940908000	00	0.00	N	5	-1200
680	20221004	21000	21000	21450	20500	303726	6328849600	00	0.00	N	2	400
681	20220930	20600	20550	21600	20350	506922	10568008250	00	0.00	N	5	-200
682	20220929	20800	21000	21750	20250	1583291	33312597850	00	0.00	N	2	1500
683	20220928	19300	19450	20000	18950	284343	5504109100	00	0.00	N	5	-350
684	20220927	19650	19050	19650	18850	235058	4534960400	00	0.00	N	2	600
685	20220926	19050	19400	19900	18950	296406	5724416450	00	0.00	N	5	-850
686	20220923	19900	20550	20600	19850	240864	4832587750	00	0.00	N	5	-650
687	20220922	20550	20100	20750	19900	270161	5477775450	00	0.00	N	5	-100
688	20220921	20650	20500	20700	20250	217364	4444685050	00	0.00	N	5	-250
689	20220920	20900	20700	21000	20400	277045	5732377300	00	0.00	N	2	200
690	20220919	20700	21200	21250	20550	239669	4976088650	00	0.00	N	5	-600
691	20220916	21300	21700	21950	21100	312167	6668507700	00	0.00	N	5	-400
692	20220915	21700	21800	22650	21350	343700	7504231250	00	0.00	N	2	100
693	20220914	21600	21500	21850	21200	313067	6735573000	00	0.00	N	5	-750
694	20220913	22350	22500	22800	22150	304630	6849265600	00	0.00	N	2	200
695	20220908	22150	21800	22450	21500	527400	11627795300	00	0.00	N	2	850
696	20220907	21300	21650	21800	20750	506280	10704764550	00	0.00	N	5	-600
697	20220906	21900	22000	22100	21550	219091	4774324650	00	0.00	N	2	150
698	20220905	21750	23000	23200	21550	642494	14144211400	00	0.00	N	5	-1400
699	20220902	23150	22950	23700	22800	395252	9171256450	00	0.00	N	2	550
700	20220901	22600	22750	23250	22300	304248	6926300900	00	0.00	N	5	-250
701	20220831	22850	22350	23100	22300	279941	6393478950	00	0.00	N	2	300
702	20220830	22550	22200	22800	22100	299154	6720279700	00	0.00	N	2	600
703	20220829	21950	22000	22250	21650	470410	10317401000	00	0.00	N	5	-900
704	20220826	22850	24250	24450	22750	584085	13599598300	00	0.00	N	5	-950
705	20220825	23800	23450	23900	23100	220684	5198071000	00	0.00	N	2	200
706	20220824	23600	23400	23800	23200	197463	4635606950	00	0.00	N	2	250
707	20220823	23350	23600	23750	23200	271088	6357986250	00	0.00	N	5	-600
708	20220822	23950	24100	24450	23800	221028	5314920350	00	0.00	N	5	-200
709	20220819	24150	24700	24950	24100	317123	7694784050	00	0.00	N	5	-500
710	20220818	24650	24550	25300	24550	207547	5142924050	00	0.00	N	5	-300
711	20220817	24950	25400	25600	24700	303469	7581765000	00	0.00	N	5	-700
712	20220816	25650	25000	25650	24250	386311	9738651350	00	0.00	N	2	650
713	20220812	25000	25950	25950	25000	478766	12073150650	00	0.00	N	5	-950
714	20220811	25950	25500	26000	25200	539959	13854961300	00	0.00	N	2	700
715	20220810	25250	24900	25500	24800	550707	13883986200	00	0.00	N	5	-50
716	20220809	25300	24550	25600	24550	964164	24257423350	00	0.00	N	2	850
717	20220808	24450	24050	24750	23850	744892	18138152050	00	0.00	N	2	600
718	20220805	23850	22550	24000	22250	1016734	23871936200	00	0.00	N	2	1550
719	20220804	22300	22100	22900	22000	548899	12289531100	00	0.00	N	2	650
720	20220803	21650	21300	21950	21300	251359	5454891500	00	0.00	N	2	250
721	20220802	21400	21800	22300	21350	220646	4765269850	00	0.00	N	5	-350
722	20220801	21750	22150	22150	21400	360002	7792259600	00	0.00	N	5	-450
723	20220729	22200	22400	22600	22050	279944	6238192600	00	0.00	N	5	-200
724	20220728	22400	22600	22700	22100	236776	5299991550	00	0.00	N	2	100
725	20220727	22300	21950	22650	21850	284979	6365855900	00	0.00	N	2	350
726	20220726	21950	22150	22550	21800	381767	8412238550	00	0.00	N	5	-250
727	20220725	22200	23150	23350	21300	1128535	24940251900	00	0.00	N	5	-1300
728	20220722	23500	24150	24150	23100	518952	12240465650	00	0.00	N	5	-600
729	20220721	24100	25200	25200	24050	562648	13735229050	00	0.00	N	5	-1000
730	20220720	25100	25200	25600	24700	519694	13083718200	00	0.00	N	2	250
731	20220719	24850	24750	25150	24200	281450	6948638400	00	0.00	N	2	100
732	20220718	24750	25200	25450	24450	385499	9551499700	00	0.00	N	5	-250
733	20220715	25000	25500	26400	24800	770212	19729297450	00	0.00	N	5	-350
734	20220714	25350	25050	25450	24400	372011	9298132300	00	0.00	N	2	300
735	20220713	25050	25600	25800	24800	526275	13270484850	00	0.00	N	5	-600
736	20220712	25650	25300	26250	25100	635488	16368591800	00	0.00	N	2	50
737	20220711	25600	25500	26350	25100	571244	14676091300	00	0.00	N	2	100
738	20220708	25500	25250	26200	25100	484760	12464163100	00	0.00	N	2	50
739	20220707	25450	25600	25800	24500	565315	14220361350	00	0.00	N	2	300
740	20220706	25150	24650	25800	24100	1030900	26131913850	00	0.00	N	2	500
741	20220705	24650	23300	24700	23100	530416	12804936200	00	0.00	N	2	1550
742	20220704	23100	23850	23950	22900	362403	8442434350	00	0.00	N	5	-600
743	20220701	23700	25450	25500	23500	657972	16000151050	00	0.00	N	5	-1500
744	20220630	25200	24850	26100	24800	984297	25204376950	00	0.00	N	2	150
745	20220629	25050	25650	26000	24400	762847	19168293400	00	0.00	N	5	-900
746	20220628	25950	26600	26700	25650	507772	13213017050	00	0.00	N	5	-850
747	20220627	26800	27350	27500	26200	847063	22818475350	00	0.00	N	3	0
748	20220624	26800	25450	27000	25200	1448609	38203636900	00	0.00	N	2	1600
749	20220623	25200	24150	25850	24050	1432822	36184911500	00	0.00	N	2	1050
750	20220622	24150	24900	25300	24100	500020	12348249050	00	0.00	N	5	-550
751	20220621	24700	24700	24900	23800	383668	9376173350	00	0.00	N	2	300
752	20220620	24400	24400	25150	24100	616237	15213102600	00	0.00	N	2	250
753	20220617	24150	22600	24950	22500	802762	19385437950	00	0.00	N	2	850
754	20220616	23300	23600	24050	23200	245366	5794895950	00	0.00	N	5	-250
755	20220615	23550	23600	23750	23150	275304	6456832200	00	0.00	N	3	0
756	20220614	23550	22000	23700	21900	393729	8961538400	00	0.00	N	2	750
757	20220613	22800	23900	24050	22750	499649	11635698050	00	0.00	N	5	-1750
758	20220610	24550	24000	24650	24000	223912	5472592950	00	0.00	N	2	150
759	20220609	24400	24000	24400	23600	313717	7556118000	00	0.00	N	2	450
760	20220608	23950	24000	24500	23750	350924	8497973700	00	0.00	N	3	0
761	20220607	23950	24200	24400	23550	296554	7070051800	00	0.00	N	5	-250
762	20220603	24200	24700	24750	23750	345481	8314244200	00	0.00	N	5	-250
763	20220602	24450	23900	24600	23750	279398	6781096850	00	0.00	N	2	250
764	20220531	24200	24100	24350	23400	411006	9860993700	00	0.00	N	2	200
765	20220530	24000	23200	24200	22950	468864	11141241000	00	0.00	N	2	1200
766	20220527	22800	23900	23900	22500	441130	10147178750	00	0.00	N	5	-350
767	20220526	23150	24500	24950	22900	1065826	25561668950	00	0.00	N	2	100
768	20220525	23050	23000	23750	22850	333158	7786806050	00	0.00	N	2	300
769	20220524	22750	23200	23450	22650	254477	5842321150	00	0.00	N	5	-550
770	20220523	23300	22750	23600	22300	312220	7206314000	00	0.00	N	2	550
771	20220520	22750	21400	22850	21350	418289	9382274350	00	0.00	N	2	1200
772	20220519	21550	21200	21900	20900	251862	5382796100	00	0.00	N	5	-500
773	20220518	22050	21600	22200	21500	275395	6020200000	00	0.00	N	2	500
774	20220517	21550	21500	22000	21050	221332	4789034950	00	0.00	N	2	100
775	20220516	21450	21300	22250	21250	306229	6640763750	00	0.00	N	2	300