KissMeData/377480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	20900	21200	21350	20850	47189	994653500	00	0.00	N	5	-250
3	20250711	21150	21700	21800	20950	72097	1538553275	00	0.00	N	5	-450
4	20250710	21600	22450	22500	21500	70081	1525315050	00	0.00	N	5	-450
5	20250709	22050	22250	22300	21750	41031	899949775	00	0.00	N	3	0
6	20250708	22050	22050	22350	21600	48652	1070841050	00	0.00	N	2	150
7	20250707	21900	22150	22300	21750	61166	1347300675	00	0.00	N	2	50
8	20250704	21850	22500	22700	21750	88589	1953339675	00	0.00	N	5	-750
9	20250703	22600	22800	22900	22400	68486	1547823875	00	0.00	N	5	-200
10	20250702	22800	23400	23600	22350	84733	1921603300	00	0.00	N	5	-500
11	20250701	23300	23750	23950	23300	69470	1640292800	00	0.00	N	2	50
12	20250630	23250	24600	24750	23200	206419	4937827425	00	0.00	N	5	-950
13	20250627	24200	25200	25250	24200	267075	6547718225	00	0.00	N	5	-950
14	20250626	25150	25300	26650	24100	862163	21798394550	00	0.00	N	5	-500
15	20250625	25650	25550	26700	24800	993730	25593917550	00	0.00	N	2	150
16	20250624	25500	25750	25950	24500	382524	9614462250	00	0.00	N	3	0
17	20250623	25500	24700	25600	23800	391974	9760459100	00	0.00	N	2	300
18	20250620	25200	25250	25700	24550	230154	5748306600	00	0.00	N	3	0
19	20250619	25200	26150	26200	24800	451572	11467347650	00	0.00	N	5	-550
20	20250618	25750	23900	25900	23450	960808	24178322700	00	0.00	N	2	1850
21	20250617	23900	24750	24900	23400	330573	7980418950	00	0.00	N	5	-550
22	20250616	24450	23950	24800	23800	300836	7323957525	00	0.00	N	2	500
23	20250613	23950	24950	25100	23550	331207	7956836000	00	0.00	N	5	-750
24	20250612	24700	26000	26000	24650	438107	10942155725	00	0.00	N	5	-1300
25	20250611	26000	26250	26650	25200	632371	16425768475	00	0.00	N	5	-100
26	20250610	26100	25450	27950	24350	2173736	57146909250	00	0.00	N	2	200
27	20250609	25900	26450	27200	25500	1431963	37656627650	00	0.00	N	2	250
28	20250605	25650	25200	26200	24200	1532442	39084712475	00	0.00	N	2	450
29	20250604	25200	23850	26000	22750	2867018	71200883700	00	0.00	N	2	2950
30	20250602	22250	21150	22300	21150	325251	7127623325	00	0.00	N	2	1100
31	20250530	21150	22250	22250	20900	302541	6426461800	00	0.00	N	5	-1000
32	20250529	22150	22250	22350	21600	202569	4469673175	00	0.00	N	2	50
33	20250528	22100	23700	23750	22000	554634	12463266450	00	0.00	N	5	-1250
34	20250527	23350	24200	24400	23200	385912	9145474975	00	0.00	N	5	-350
35	20250526	23700	24100	24500	23200	696700	16496240450	00	0.00	N	3	0
36	20250523	23700	22800	24000	22500	1011131	23635043200	00	0.00	N	2	1200
37	20250522	22500	22050	23550	21700	792090	18030497350	00	0.00	N	2	100
38	20250521	22400	22000	24650	21800	2288482	53454367575	00	0.00	N	2	400
39	20250520	22000	22100	22950	21750	371569	8258886775	00	0.00	N	5	-50
40	20250519	22050	22500	23100	21400	702114	15644690900	00	0.00	N	5	-100
41	20250516	22150	23000	23050	22000	602911	13487904075	00	0.00	N	5	-1200
42	20250515	23350	22700	26500	22000	4002794	96867482100	00	0.00	N	2	850
43	20250514	22500	22950	23000	21400	685564	15103473800	00	0.00	N	5	-150
44	20250513	22650	22800	24700	21800	2448614	56643128150	00	0.00	N	2	150
45	20250512	22500	22150	24550	21450	4591503	104752459575	00	0.00	N	2	800
46	20250509	21700	16740	21700	16260	3909877	78311163435	00	0.00	N	1	4970
47	20250508	16730	16770	16810	16580	47661	795441390	00	0.00	N	3	0
48	20250507	16730	16300	16790	15990	96900	1590344120	00	0.00	N	2	530
49	20250502	16200	16880	16880	16080	116649	1900831955	00	0.00	N	5	-730
50	20250430	16930	17690	17720	16900	91592	1566325645	00	0.00	N	5	-560
51	20250429	17490	16990	17700	16990	186352	3239809905	00	0.00	N	2	560
52	20250428	16930	17350	17360	16930	82922	1419669995	00	0.00	N	5	-210
53	20250425	17140	17290	17380	17090	75802	1303922415	00	0.00	N	5	-10
54	20250424	17150	17410	17430	17020	83615	1438535185	00	0.00	N	5	-30
55	20250423	17180	17360	17700	17020	124777	2143901235	00	0.00	N	5	-70
56	20250422	17250	17400	17620	17100	113968	1969582720	00	0.00	N	5	-350
57	20250421	17600	17900	18160	17400	138153	2455478755	00	0.00	N	5	-220
58	20250418	17820	18360	18360	17600	152579	2714556000	00	0.00	N	5	-540
59	20250417	18360	17800	18590	17580	177991	3247908090	00	0.00	N	2	440
60	20250416	17920	19340	19500	17920	329651	6222226805	00	0.00	N	5	-980
61	20250415	18900	19350	19500	18460	341894	6488566780	00	0.00	N	5	-10
62	20250414	18910	18450	20200	18320	1754218	34075835950	00	0.00	N	2	1180
63	20250411	17730	17750	18560	17600	731812	13185889445	00	0.00	N	2	430
64	20250410	17300	17400	17400	16670	299889	5119190040	00	0.00	N	2	660
65	20250409	16640	17730	18000	16210	628241	10789847610	00	0.00	N	5	-530
66	20250408	17170	15450	17290	15140	1201360	19903059495	00	0.00	N	2	2030
67	20250407	15140	14000	17430	13810	911585	14587169300	00	0.00	N	2	240
68	20250404	14900	14750	15080	14430	84670	1243267140	00	0.00	N	2	110
69	20250403	14790	14000	15040	14000	70254	1034618465	00	0.00	N	2	200
70	20250402	14590	15260	15350	14500	71763	1059991745	00	0.00	N	5	-620
71	20250401	15210	15000	15290	14630	70555	1060505525	00	0.00	N	2	520
72	20250331	14690	14900	15170	14600	60403	894188770	00	0.00	N	5	-560
73	20250328	15250	16200	16200	15150	130274	2010949460	00	0.00	N	5	-950
74	20250327	16200	16310	16710	16150	77098	1264185260	00	0.00	N	5	-500
75	20250326	16700	16260	17390	16150	225254	3807503735	00	0.00	N	2	440
76	20250325	16260	16900	17050	16190	82119	1350040680	00	0.00	N	5	-560
77	20250324	16820	17000	17130	16560	107993	1811385850	00	0.00	N	2	80
78	20250321	16740	16510	17090	16330	91623	1535469280	00	0.00	N	5	-50
79	20250320	16790	17640	17640	16780	111713	1899665610	00	0.00	N	5	-570
80	20250319	17360	17890	17890	17320	101605	1770540155	00	0.00	N	5	-590
81	20250318	17950	18300	18470	17840	89909	1618881970	00	0.00	N	5	-250
82	20250317	18200	18660	18690	18130	116480	2129139400	00	0.00	N	5	-370
83	20250314	18570	17650	19000	17510	191321	3522496270	00	0.00	N	2	720
84	20250313	17850	18540	19220	17800	220530	4046770585	00	0.00	N	5	-500
85	20250312	18350	17370	18500	17010	235524	4273003815	00	0.00	N	2	1230
86	20250311	17120	16510	17120	16100	123714	2056223995	00	0.00	N	5	-50
87	20250310	17170	17650	17650	17100	130055	2249783800	00	0.00	N	5	-510
88	20250307	17680	17680	17880	17300	163534	2867404135	00	0.00	N	5	-390
89	20250306	18070	18710	18750	18030	117409	2151459800	00	0.00	N	5	-640
90	20250305	18710	18080	18790	17900	159174	2910179780	00	0.00	N	2	640
91	20250304	18070	18500	18600	17900	192602	3494440945	00	0.00	N	5	-910
92	20250228	18980	20000	20100	18800	416480	8036059910	00	0.00	N	5	-1770
93	20250227	20750	21700	22200	20400	302050	6334102650	00	0.00	N	5	-1350
94	20250226	22100	22500	22500	21250	105061	2304275200	00	0.00	N	5	-350
95	20250225	22450	21850	23100	21850	218787	4922888200	00	0.00	N	2	600
96	20250224	21850	22550	22850	21200	297440	6468781900	00	0.00	N	5	-1250
97	20250221	23100	23500	23800	22850	328623	7644249400	00	0.00	N	5	-1250
98	20250220	24350	25450	25950	24050	340904	8530842600	00	0.00	N	5	-500
99	20250219	24850	25800	25800	24450	304825	7593907150	00	0.00	N	5	-700
100	20250218	25550	26350	26400	25400	436528	11257094150	00	0.00	N	5	-800
101	20250217	26350	24400	26800	23750	1133437	28926635350	00	0.00	N	2	2250
102	20250214	24100	24200	24300	23200	379372	9035011900	00	0.00	N	2	250
103	20250213	23850	25550	25600	22700	931408	22191802100	00	0.00	N	5	-1700
104	20250212	25550	26900	27450	25100	839933	22278251450	00	0.00	N	5	-1500
105	20250211	27050	23550	28900	23150	3522735	94382699100	00	0.00	N	2	3700
106	20250210	23350	22850	23500	22650	366080	8498294900	00	0.00	N	2	650
107	20250207	22700	22700	23500	22000	431627	9873285300	00	0.00	N	5	-400
108	20250206	23100	23950	23950	23000	523332	12271645800	00	0.00	N	5	-300
109	20250205	23400	22600	23700	22400	779596	18062809750	00	0.00	N	2	1200
110	20250204	22200	22450	22950	21550	510822	11408429100	00	0.00	N	2	200
111	20250203	22000	23250	23900	21500	1088369	24494551150	00	0.00	N	5	-800
112	20250131	22800	25700	25700	22050	2342512	54782406300	00	0.00	N	2	2650
113	20250124	20150	20000	20200	19560	316548	6292546330	00	0.00	N	2	100
114	20250123	20050	19620	20850	19250	908654	18151544310	00	0.00	N	2	810
115	20250122	19240	19440	19750	19010	227988	4398251880	00	0.00	N	2	630
116	20250121	18610	19150	19300	18460	147832	2768406840	00	0.00	N	5	-520
117	20250120	19130	19280	19900	18700	190730	3638956250	00	0.00	N	5	-250
118	20250117	19380	19990	19990	19050	162997	3145165250	00	0.00	N	5	-530
119	20250116	19910	20100	20200	19650	204634	4058303310	00	0.00	N	2	60
120	20250115	19850	19750	20300	19410	292495	5786555450	00	0.00	N	2	600
121	20250114	19250	19500	19780	18770	198969	3819043290	00	0.00	N	5	-180
122	20250113	19430	19200	21700	19100	586409	11832703230	00	0.00	N	2	260
123	20250110	19170	19110	19690	18570	279865	5367183660	00	0.00	N	5	-40
124	20250109	19210	19830	19830	18100	496530	9290348330	00	0.00	N	5	-740
125	20250108	19950	20400	20450	19450	284865	5672505380	00	0.00	N	5	-150
126	20250107	20100	21350	22000	19740	517705	10784276780	00	0.00	N	5	-850
127	20250106	20950	21100	22600	20450	786749	16859139850	00	0.00	N	2	500
128	20250103	20450	20350	20450	19640	378428	7556641890	00	0.00	N	2	100
129	20250102	20350	19230	20800	19230	991318	19760936720	00	0.00	N	2	1430
130	20241230	18920	18400	19650	18300	769205	14610400170	00	0.00	N	2	540
131	20241227	18380	19070	19150	17910	798507	14785808140	00	0.00	N	5	-750
132	20241226	19130	16100	20500	15550	4541823	87833277430	00	0.00	N	2	3350
133	20241224	15780	16650	16650	15500	283641	4520916660	00	0.00	N	5	-290
134	20241223	16070	14600	16270	14340	475616	7421211000	00	0.00	N	2	2030
135	20241220	14040	15330	15330	14000	170606	2443703230	00	0.00	N	5	-1290
136	20241219	15330	14980	15500	14930	111291	1690773360	00	0.00	N	5	-270
137	20241218	15600	15760	15810	15100	193176	2984817210	00	0.00	N	5	-160
138	20241217	15760	15250	16680	15120	874838	13974609850	00	0.00	N	2	840
139	20241216	14920	15340	15340	14810	99743	1499228580	00	0.00	N	2	20
140	20241213	14900	14500	15290	14350	148741	2210530010	00	0.00	N	2	470
141	20241212	14430	14650	14650	14000	132099	1883953230	00	0.00	N	2	30
142	20241211	14400	13880	14550	13750	164275	2341390320	00	0.00	N	2	670
143	20241210	13730	12950	13830	12940	117101	1578491210	00	0.00	N	2	800
144	20241209	12930	13340	13710	12750	186113	2433466250	00	0.00	N	5	-980
145	20241206	13910	15180	15490	13210	273923	3825461370	00	0.00	N	5	-1110
146	20241205	15020	15210	15880	14610	194372	2974309710	00	0.00	N	2	130
147	20241204	14890	15390	15900	14500	263315	3965864910	00	0.00	N	5	-1060
148	20241203	15950	16510	16700	15860	231170	3716124340	00	0.00	N	5	-560
149	20241202	16510	16380	16810	16090	268550	4417948860	00	0.00	N	2	390
150	20241129	16120	16180	17410	15700	568358	9351317470	00	0.00	N	2	220
151	20241128	15900	16500	17020	15800	548003	8926494620	00	0.00	N	5	-600
152	20241127	16500	14630	17980	14210	2216217	36750072010	00	0.00	N	2	1870
153	20241126	14630	14540	15370	14350	603943	8975555290	00	0.00	N	2	410
154	20241125	14220	14000	15390	13610	927417	13286116790	00	0.00	N	2	1110
155	20241122	13110	11370	13690	11370	643439	8247790420	00	0.00	N	2	1740
156	20241121	11370	11620	11790	11360	45551	524729430	00	0.00	N	5	-340
157	20241120	11710	12010	12180	11550	44124	519940530	00	0.00	N	5	-330
158	20241119	12040	12010	12210	11650	109275	1303437530	00	0.00	N	2	230
159	20241118	11810	11000	11920	10920	108843	1270385280	00	0.00	N	2	800
160	20241115	11010	10660	11280	10580	60570	663211910	00	0.00	N	2	350
161	20241114	10660	10530	10840	10460	37327	396604440	00	0.00	N	2	140
162	20241113	10520	11140	11510	10500	66712	730673110	00	0.00	N	5	-620
163	20241112	11140	11310	11880	11000	82262	947220500	00	0.00	N	5	-250
164	20241111	11390	12210	12330	11220	95036	1111133070	00	0.00	N	5	-710
165	20241108	12100	11830	12280	11630	100692	1206852500	00	0.00	N	2	270
166	20241107	11830	11890	11910	11370	110797	1292967580	00	0.00	N	5	-320
167	20241106	12150	11060	12870	11000	871348	10656866810	00	0.00	N	2	1230
168	20241105	10920	11370	11370	10920	18763	208307990	00	0.00	N	2	20
169	20241104	10900	10650	11070	10650	16407	179870460	00	0.00	N	2	260
170	20241101	10640	10900	10960	10610	14734	158956850	00	0.00	N	5	-320
171	20241031	10960	11060	11200	10800	24868	275102860	00	0.00	N	5	-110
172	20241030	11070	10670	11070	10500	32693	355336490	00	0.00	N	2	400
173	20241029	10670	10580	10680	10410	15333	161297450	00	0.00	N	2	90
174	20241028	10580	10130	10660	10110	25786	270577230	00	0.00	N	2	450
175	20241025	10130	10340	10430	10020	34368	346858910	00	0.00	N	5	-200
176	20241024	10330	10430	10570	10240	23057	238473980	00	0.00	N	5	-260
177	20241023	10590	10670	10770	10390	23178	243141170	00	0.00	N	5	-170
178	20241022	10760	10720	10790	10280	34557	363129490	00	0.00	N	2	40
179	20241021	10720	10460	10940	10460	14457	155510320	00	0.00	N	2	270
180	20241018	10450	10690	10730	10350	22178	231697070	00	0.00	N	5	-180
181	20241017	10630	10880	10960	10570	27211	290641740	00	0.00	N	5	-270
182	20241016	10900	11210	11300	10820	32419	356164820	00	0.00	N	5	-420
183	20241015	11320	11520	11780	11300	23281	266674830	00	0.00	N	5	-200
184	20241014	11520	11150	11540	11040	23381	263270270	00	0.00	N	2	290
185	20241011	11230	11350	11570	11230	22081	251983270	00	0.00	N	3	0
186	20241010	11230	11770	11770	11230	23965	272896980	00	0.00	N	5	-310
187	20241008	11540	11770	11770	11310	22055	252626300	00	0.00	N	3	0
188	20241007	11540	11050	12700	11050	165372	1971501640	00	0.00	N	2	500
189	20241004	11040	11190	11380	11040	21267	238047090	00	0.00	N	5	-200
190	20241002	11240	11420	11420	11130	20970	235899260	00	0.00	N	5	-290
191	20240930	11530	12150	12280	11520	39523	461879030	00	0.00	N	5	-620
192	20240927	12150	11720	12220	11620	91160	1090928860	00	0.00	N	2	530
193	20240926	11620	10890	11770	10880	55668	634443090	00	0.00	N	2	730
194	20240925	10890	10830	11240	10830	47970	531284900	00	0.00	N	2	70
195	20240924	10820	10730	10870	10500	12269	131711530	00	0.00	N	2	90
196	20240923	10730	10580	10950	10480	17532	187058910	00	0.00	N	5	-30
197	20240920	10760	10860	10970	10620	26919	289983770	00	0.00	N	2	140
198	20240919	10620	10880	10880	10460	18433	195620460	00	0.00	N	5	-260
199	20240913	10880	11210	11220	10540	65695	703470410	00	0.00	N	5	-360
200	20240912	11240	10570	11250	10570	35228	387945340	00	0.00	N	2	750
201	20240911	10490	10400	10830	10400	16144	170855280	00	0.00	N	2	110
202	20240910	10380	10730	10790	10380	19738	207590740	00	0.00	N	5	-340
203	20240909	10720	10400	10750	10150	12039	125931670	00	0.00	N	2	110
204	20240906	10610	10980	10980	10450	25209	267059710	00	0.00	N	5	-370
205	20240905	10980	11030	11360	10800	24708	271907400	00	0.00	N	2	80
206	20240904	10900	11230	11350	10890	40171	441928770	00	0.00	N	5	-790
207	20240903	11690	11850	12290	11690	20167	239645670	00	0.00	N	5	-160
208	20240902	11850	11950	11950	11710	21594	255171850	00	0.00	N	5	-100
209	20240830	11950	11600	12470	11600	49144	590084520	00	0.00	N	2	340
210	20240829	11610	11790	12000	11490	22953	266989950	00	0.00	N	5	-180
211	20240828	11790	12090	12330	11730	30091	359987090	00	0.00	N	5	-250
212	20240827	12040	11700	12460	11550	84116	1011818040	00	0.00	N	2	510
213	20240826	11530	11700	11990	11450	22460	261074590	00	0.00	N	5	-160
214	20240823	11690	11700	11750	11490	19482	226119280	00	0.00	N	5	-90
215	20240822	11780	11670	12190	11670	40395	480850230	00	0.00	N	3	0
216	20240821	11780	11700	11850	11510	26003	302799670	00	0.00	N	5	-170
217	20240820	11950	11400	12200	11220	105973	1258211720	00	0.00	N	2	830
218	20240819	11120	11300	11400	11100	32139	360851150	00	0.00	N	5	-210
219	20240816	11330	11490	11650	11260	23422	266984560	00	0.00	N	5	-20
220	20240814	11350	11590	11600	11130	27018	305269910	00	0.00	N	2	240
221	20240813	11110	11440	11440	11010	23075	258785610	00	0.00	N	5	-220
222	20240812	11330	10670	11440	10670	36224	406722970	00	0.00	N	2	570
223	20240809	10760	10310	10990	10310	47092	507200140	00	0.00	N	2	500
224	20240808	10260	10640	10750	10100	49004	508585370	00	0.00	N	5	-580
225	20240807	10840	10670	10950	10500	36995	400850390	00	0.00	N	2	150
226	20240806	10690	10140	10850	10100	78187	824232700	00	0.00	N	2	550
227	20240805	10140	12000	12480	9900	130462	1427313510	00	0.00	N	5	-2540
228	20240802	12680	13010	13300	12500	36687	467756920	00	0.00	N	5	-730
229	20240801	13410	12780	13980	12780	101452	1364795170	00	0.00	N	2	670
230	20240731	12740	12570	12830	12300	24643	310540000	00	0.00	N	2	50
231	20240730	12690	12880	12910	12570	34362	437209740	00	0.00	N	5	-310
232	20240729	13000	13230	13240	12690	40569	522270990	00	0.00	N	5	-230
233	20240726	13230	12840	13230	12760	25256	327903650	00	0.00	N	2	330
234	20240725	12900	13000	13060	12600	47727	612559040	00	0.00	N	5	-440
235	20240724	13340	13600	13650	13340	24644	331008120	00	0.00	N	5	-310
236	20240723	13650	13710	13970	13420	39663	540587770	00	0.00	N	5	-60
237	20240722	13710	14640	14740	13620	70502	984003060	00	0.00	N	5	-930
238	20240719	14640	14450	14640	14220	28168	406143600	00	0.00	N	2	190
239	20240718	14450	14720	14990	14450	39062	567825810	00	0.00	N	5	-550
240	20240717	15000	15350	15660	15000	29995	458756320	00	0.00	N	5	-360
241	20240716	15360	16000	16000	15300	44674	690273860	00	0.00	N	5	-440
242	20240715	15800	16590	16590	15640	43198	683108070	00	0.00	N	5	-290
243	20240712	16090	15900	16230	15850	42095	676410890	00	0.00	N	2	80
244	20240711	16010	16290	16300	15870	52244	836564870	00	0.00	N	5	-120
245	20240710	16130	15590	16880	15320	158270	2531461380	00	0.00	N	2	540
246	20240709	15590	15600	15750	15370	45740	709816490	00	0.00	N	5	-10
247	20240708	15600	14950	15640	14860	58989	909714420	00	0.00	N	2	580
248	20240705	15020	15070	15500	14910	66993	1014117810	00	0.00	N	5	-40
249	20240704	15060	15400	15570	15000	116198	1758440870	00	0.00	N	5	-480
250	20240703	15540	14330	17900	14220	933671	15386746210	00	0.00	N	2	1170
251	20240702	14370	15040	15100	14280	49111	714525360	00	0.00	N	5	-670
252	20240701	15040	15000	15390	14860	43181	652761240	00	0.00	N	2	40
253	20240628	15000	14680	15020	14680	35012	522313120	00	0.00	N	2	320
254	20240627	14680	15000	15100	14650	39743	588815870	00	0.00	N	5	-260
255	20240626	14940	14800	15030	14760	41145	613962800	00	0.00	N	5	-50
256	20240625	14990	14590	14990	14440	63339	931102720	00	0.00	N	2	390
257	20240624	14600	15010	15100	14410	105930	1546990160	00	0.00	N	5	-590
258	20240621	15190	15680	15700	15080	88154	1345956190	00	0.00	N	5	-480
259	20240620	15670	15610	15890	15600	84582	1324731900	00	0.00	N	5	-170
260	20240619	15840	16580	16580	15800	151791	2419255070	00	0.00	N	5	-740
261	20240618	16580	17000	17000	16110	116193	1908549040	00	0.00	N	5	-210
262	20240617	16790	17470	17850	16680	89442	1531730940	00	0.00	N	5	-390
263	20240614	17180	19170	19170	16480	329617	5716279130	00	0.00	N	5	-1990
264	20240613	19170	19490	19490	19100	44600	855387850	00	0.00	N	5	-220
265	20240612	19390	19200	19670	19120	48603	944639190	00	0.00	N	2	230
266	20240611	19160	19580	19610	19100	53479	1031609350	00	0.00	N	5	-440
267	20240610	19600	19640	19640	19200	40045	777890100	00	0.00	N	5	-40
268	20240607	19640	19700	19790	19610	29776	586472250	00	0.00	N	2	50
269	20240605	19590	19360	19630	19190	30218	586450760	00	0.00	N	2	400
270	20240604	19190	19410	19440	19060	28357	545489310	00	0.00	N	5	-260
271	20240603	19450	19050	19450	19050	27937	540798600	00	0.00	N	2	340
272	20240531	19110	19250	19450	19080	35405	678941360	00	0.00	N	5	-90
273	20240530	19200	20000	20000	19140	71825	1396854600	00	0.00	N	5	-800
274	20240529	20000	20900	20900	20000	64691	1306046000	00	0.00	N	5	-800
275	20240528	20800	20700	21050	20600	31211	651012350	00	0.00	N	2	250
276	20240527	20550	20950	20950	20100	59656	1213001700	00	0.00	N	5	-250
277	20240524	20800	21100	21100	20700	33093	691079250	00	0.00	N	5	-300
278	20240523	21100	21400	21500	21000	31171	662146100	00	0.00	N	5	-450
279	20240522	21550	21900	22000	21300	40231	866870900	00	0.00	N	5	-200
280	20240521	21750	22600	22600	21550	49701	1083978900	00	0.00	N	5	-600
281	20240520	22350	22400	22500	22050	28956	643720850	00	0.00	N	3	0
282	20240517	22350	22900	22900	22250	39033	875752700	00	0.00	N	5	-650
283	20240516	23000	23600	23600	22900	54624	1262648600	00	0.00	N	5	-250
284	20240514	23250	22950	24300	22750	186812	4408127550	00	0.00	N	2	500
285	20240513	22750	22000	23400	22000	50824	1152912650	00	0.00	N	2	50
286	20240510	22700	23450	23450	22700	38126	874154250	00	0.00	N	5	-400
287	20240509	23100	23500	23550	23050	42175	979434600	00	0.00	N	5	-250
288	20240508	23350	22800	23700	22600	104149	2429383450	00	0.00	N	2	650
289	20240507	22700	23100	23150	22550	49676	1131926250	00	0.00	N	3	0
290	20240503	22700	22300	22900	22300	52767	1196480150	00	0.00	N	2	550
291	20240502	22150	22350	22650	22050	30847	684036800	00	0.00	N	5	-200
292	20240430	22350	22300	23100	22200	50469	1138695450	00	0.00	N	2	50
293	20240429	22300	21550	22400	21550	59173	1304664550	00	0.00	N	2	900
294	20240426	21400	21600	21900	21350	24574	528684550	00	0.00	N	5	-100
295	20240425	21500	21900	22100	21450	38103	825154400	00	0.00	N	5	-550
296	20240424	22050	21150	22300	21100	86745	1884451200	00	0.00	N	2	1100
297	20240423	20950	20700	21400	20700	41031	864461150	00	0.00	N	2	300
298	20240422	20650	20050	20700	20050	43877	897110550	00	0.00	N	2	300
299	20240419	20350	21200	21200	19880	80252	1633887150	00	0.00	N	5	-1000
300	20240418	21350	21200	21700	21000	38445	822293850	00	0.00	N	2	150
301	20240417	21200	20400	21600	20400	73563	1553942900	00	0.00	N	2	900
302	20240416	20300	22250	22250	20300	143564	2980382000	00	0.00	N	5	-2000
303	20240415	22300	22650	22800	22100	62841	1400825800	00	0.00	N	5	-950
304	20240412	23250	23100	23750	22550	55970	1292739000	00	0.00	N	2	300
305	20240411	22950	22600	23100	22300	39494	898645150	00	0.00	N	5	-150
306	20240409	23100	22800	23100	22500	45191	1034936550	00	0.00	N	2	250
307	20240408	22850	23550	23550	22500	68070	1551688700	00	0.00	N	5	-350
308	20240405	23200	23600	23850	23000	85846	1995529150	00	0.00	N	5	-950
309	20240404	24150	23900	24250	23800	66713	1596521750	00	0.00	N	2	300
310	20240403	23850	24900	25000	23400	126071	3011142800	00	0.00	N	5	-1200
311	20240402	25050	26100	26100	24950	94412	2390008500	00	0.00	N	5	-900
312	20240401	25950	25950	26150	25800	54844	1425310450	00	0.00	N	2	350
313	20240329	25600	25600	26050	25500	61569	1581269800	00	0.00	N	3	0
314	20240328	25600	26200	26350	25500	115375	2975697350	00	0.00	N	5	-600
315	20240327	26200	26550	26650	26050	78677	2062754300	00	0.00	N	5	-350
316	20240326	26550	26400	26750	26200	59600	1579505150	00	0.00	N	2	50
317	20240325	26500	26950	27050	26300	80167	2123860150	00	0.00	N	5	-350
318	20240322	26850	27100	27200	26700	52622	1416040950	00	0.00	N	2	100
319	20240321	26750	27150	27200	26550	71135	1903905650	00	0.00	N	5	-50
320	20240320	26800	27000	27150	26600	68460	1834687700	00	0.00	N	5	-100
321	20240319	26900	27700	27700	26700	76375	2059313750	00	0.00	N	5	-350
322	20240318	27250	27300	27550	26500	110389	2972511450	00	0.00	N	2	100
323	20240315	27150	27800	29100	27050	420961	11835251950	00	0.00	N	5	-450
324	20240314	27600	27400	27850	27100	141864	3907589550	00	0.00	N	2	250
325	20240313	27350	26600	28000	26500	229941	6295332800	00	0.00	N	2	900
326	20240312	26450	26300	26550	26100	70386	1852303350	00	0.00	N	2	300
327	20240311	26150	26700	26700	26050	70175	1838558000	00	0.00	N	5	-450
328	20240308	26600	26750	26750	26350	74036	1966571200	00	0.00	N	3	0
329	20240307	26600	27400	27450	26300	127496	3396373600	00	0.00	N	5	-800
330	20240306	27400	27450	28550	27200	229044	6374056850	00	0.00	N	2	50
331	20240305	27350	27350	27800	27150	141566	3884485350	00	0.00	N	2	200
332	20240304	27150	26550	27400	26550	131885	3559961000	00	0.00	N	2	950
333	20240229	26200	26600	26800	26000	81376	2131729250	00	0.00	N	5	-350
334	20240228	26550	26800	27150	26300	102876	2744440000	00	0.00	N	5	-200
335	20240227	26750	27600	27700	26550	130279	3496388850	00	0.00	N	5	-950
336	20240226	27700	27850	28100	27300	82639	2282546750	00	0.00	N	5	-150
337	20240223	27850	28600	28800	27800	157690	4436227600	00	0.00	N	5	-650
338	20240222	28500	27000	28550	26950	281142	7856724900	00	0.00	N	2	1900
339	20240221	26600	26650	27050	26500	111035	2964709400	00	0.00	N	5	-550
340	20240220	27150	27450	27500	26650	101137	2738508800	00	0.00	N	5	-200
341	20240219	27350	27850	28350	27350	136875	3817129900	00	0.00	N	5	-650
342	20240216	28000	28250	28950	27650	260258	7391650300	00	0.00	N	2	300
343	20240215	27700	28550	28550	27600	120834	3370187150	00	0.00	N	5	-600
344	20240214	28300	27500	28300	27100	145884	4064326100	00	0.00	N	2	450
345	20240213	27850	27200	27900	26900	146521	4016586450	00	0.00	N	2	750
346	20240208	27100	26600	27100	26350	108072	2895890300	00	0.00	N	2	800
347	20240207	26300	26600	26600	26050	63215	1661189900	00	0.00	N	2	50
348	20240206	26250	26100	26500	25350	85356	2223015350	00	0.00	N	2	450
349	20240205	25800	26650	26900	25800	79273	2069281700	00	0.00	N	5	-950
350	20240202	26750	26600	26900	26350	90913	2423980200	00	0.00	N	2	350
351	20240201	26400	25100	26400	25100	117426	3028008000	00	0.00	N	2	850
352	20240131	25550	26350	26700	25400	136660	3538620150	00	0.00	N	5	-850
353	20240130	26400	27650	28050	26200	215804	5796924450	00	0.00	N	5	-1450
354	20240129	27850	29050	29100	27550	269114	7520606750	00	0.00	N	5	-1150
355	20240126	29000	29750	30300	28900	274179	8064948150	00	0.00	N	5	-750
356	20240125	29750	29800	30400	28900	368389	10884106950	00	0.00	N	5	-450
357	20240124	30200	29350	30750	28550	419001	12415679900	00	0.00	N	2	900
358	20240123	29300	29950	30250	28700	335307	9892096850	00	0.00	N	5	-1100
359	20240122	30400	30800	31300	29750	755280	22974588550	00	0.00	N	2	700
360	20240119	29700	30700	30700	29100	717643	21445169000	00	0.00	N	2	600
361	20240118	29100	26950	30150	26950	857772	24990664550	00	0.00	N	2	1800
362	20240117	27300	28500	28900	27000	290757	7976528250	00	0.00	N	5	-1200
363	20240116	28500	29500	29500	28050	264573	7585985300	00	0.00	N	5	-700
364	20240115	29200	28400	29750	28400	367628	10728792300	00	0.00	N	2	600
365	20240112	28600	29200	31000	28250	784896	23062241100	00	0.00	N	5	-300
366	20240111	28900	29300	29550	28550	240439	6967699050	00	0.00	N	5	-400
367	20240110	29300	29900	29950	28800	361251	10548051850	00	0.00	N	5	-650
368	20240109	29950	30300	30450	28800	494082	14617361650	00	0.00	N	2	150
369	20240108	29800	30700	31850	29550	1805198	55321355400	00	0.00	N	2	450
370	20240105	29350	27200	30950	27000	2543456	74731919150	00	0.00	N	2	2350
371	20240104	27000	26900	27250	26350	195010	5230473650	00	0.00	N	3	0
372	20240103	27000	26250	27100	25950	210072	5617464250	00	0.00	N	2	450
373	20240102	26550	26050	26800	25700	147709	3908217250	00	0.00	N	2	550
374	20231228	26000	25300	26150	25050	121920	3150880400	00	0.00	N	2	1000
375	20231227	25000	24650	25150	24650	84220	2102374750	00	0.00	N	2	350
376	20231226	24650	25300	25650	24550	98218	2426678700	00	0.00	N	5	-650
377	20231222	25300	26050	26050	25300	89416	2285140200	00	0.00	N	5	-350
378	20231221	25650	26050	26300	25550	107199	2776133850	00	0.00	N	5	-700
379	20231220	26350	26600	26600	26150	82017	2159994550	00	0.00	N	2	150
380	20231219	26200	26750	27050	26050	127521	3381655100	00	0.00	N	5	-300
381	20231218	26500	25800	26550	25800	125300	3300582000	00	0.00	N	2	800
382	20231215	25700	26000	26050	25500	78508	2019521500	00	0.00	N	3	0
383	20231214	25700	26350	26550	25500	123022	3194093100	00	0.00	N	5	-200
384	20231213	25900	27100	27150	25800	116962	3071602500	00	0.00	N	5	-850
385	20231212	26750	26300	27350	25900	200957	5313191800	00	0.00	N	2	300
386	20231211	26450	26200	26450	25700	112136	2936708050	00	0.00	N	2	300
387	20231208	26150	25850	26150	25550	205476	5319558650	00	0.00	N	2	1500
388	20231207	24650	25300	25400	24450	147691	3656267050	00	0.00	N	5	-750
389	20231206	25400	25800	26050	24950	139965	3557418500	00	0.00	N	5	-350
390	20231205	25750	26100	26700	25450	193869	5050065450	00	0.00	N	5	-850
391	20231204	26600	27200	27550	26450	159941	4289392200	00	0.00	N	5	-600
392	20231201	27200	28050	28050	27200	212531	5841526000	00	0.00	N	5	-1050
393	20231130	28250	28250	28650	27700	172846	4849012100	00	0.00	N	2	50
394	20231129	28200	28450	29200	27850	386184	11042830950	00	0.00	N	2	50
395	20231128	28150	27350	28250	27100	228281	6330580900	00	0.00	N	2	550
396	20231127	27600	28900	28950	27000	349484	9630200750	00	0.00	N	5	-1500
397	20231124	29100	28650	29250	28400	181609	5234018000	00	0.00	N	2	300
398	20231123	28800	29350	29350	28800	202061	5852658650	00	0.00	N	5	-300
399	20231122	29100	29850	29900	28650	372851	10886909350	00	0.00	N	5	-1400
400	20231121	30500	31400	31750	30200	506301	15651696150	00	0.00	N	2	350
401	20231120	30150	29900	31650	29700	614178	18915830200	00	0.00	N	5	-100
402	20231117	30250	29500	30250	28700	397095	11817635450	00	0.00	N	2	850
403	20231116	29400	29850	29850	28500	275169	8012762600	00	0.00	N	5	-300
404	20231115	29700	30200	30250	29500	339277	10107235900	00	0.00	N	2	250
405	20231114	29450	28800	29500	28800	237262	6924873050	00	0.00	N	2	700
406	20231113	28750	29450	30250	28400	477662	14047209000	00	0.00	N	2	100
407	20231110	28650	28500	29450	28300	241336	6965586950	00	0.00	N	5	-400
408	20231109	29050	28700	29700	28450	530921	15424239350	00	0.00	N	2	1050
409	20231108	28000	29700	30100	27800	384134	11064752600	00	0.00	N	5	-1350
410	20231107	29350	29400	30400	28150	943883	27793194000	00	0.00	N	2	350
411	20231106	29000	28600	29150	27450	703345	20066121600	00	0.00	N	2	800
412	20231103	28200	28350	29500	27700	1073507	30647458000	00	0.00	N	2	450
413	20231102	27750	25500	28800	25350	1251588	34445983150	00	0.00	N	2	1200
414	20231101	26550	25100	26600	24700	648769	16637250050	00	0.00	N	2	1350
415	20231031	25200	26400	26450	24300	744597	19081258650	00	0.00	N	2	100
416	20231030	25100	23650	25450	23650	549293	13725652400	00	0.00	N	2	1800
417	20231027	23300	23500	24100	23100	138397	3261530700	00	0.00	N	2	100
418	20231026	23200	23050	23500	22750	136653	3155604700	00	0.00	N	5	-700
419	20231025	23900	24800	25300	23900	235152	5792267650	00	0.00	N	5	-600
420	20231024	24500	23500	24500	22700	238986	5655053000	00	0.00	N	2	1600
421	20231023	22900	22700	23550	22650	105661	2439182650	00	0.00	N	5	-200
422	20231020	23100	22550	23500	21700	242461	5444250750	00	0.00	N	2	200
423	20231019	22900	23500	23600	22800	186528	4310195450	00	0.00	N	5	-1150
424	20231018	24050	25450	25600	23900	292774	7192783700	00	0.00	N	5	-1250
425	20231017	25300	25750	25750	24950	456112	11592396500	00	0.00	N	5	-1550
426	20231016	26850	26600	26850	24600	656077	16867093850	00	0.00	N	5	-400
427	20231013	27250	26150	27700	25100	362201	9627072400	00	0.00	N	2	1000
428	20231012	26250	25200	26300	24950	287434	7435774900	00	0.00	N	2	1850
429	20231011	24400	24750	26600	22550	664942	16711626650	00	0.00	N	2	200
430	20231010	24200	24600	24950	23750	218295	5310551700	00	0.00	N	5	-400
431	20231006	24600	23650	24800	23650	145968	3582600900	00	0.00	N	2	850
432	20231005	23750	25300	25600	23500	214288	5247678800	00	0.00	N	5	-1050
433	20231004	24800	26050	26100	24800	191049	4838451750	00	0.00	N	5	-1800
434	20230927	26600	25300	26950	25300	268078	7049778700	00	0.00	N	2	750
435	20230926	25850	26800	27350	25850	263359	7013234400	00	0.00	N	5	-900
436	20230925	26750	27650	28150	26600	227846	6174332500	00	0.00	N	5	-950
437	20230922	27700	27150	28450	27000	330059	9187104150	00	0.00	N	2	50
438	20230921	27650	28900	28950	27550	344447	9674584200	00	0.00	N	5	-1050
439	20230920	28700	29000	29300	28050	303216	8666183300	00	0.00	N	5	-300
440	20230919	29000	30000	30400	28600	368476	10748307600	00	0.00	N	5	-1250
441	20230918	30250	30750	31300	29250	504908	15218701700	00	0.00	N	5	-200
442	20230915	30450	31900	31950	30100	419903	12925431800	00	0.00	N	5	-1450
443	20230914	31900	31600	32050	30550	526050	16526402550	00	0.00	N	2	1200
444	20230913	30700	33000	33350	30000	1052966	32684907600	00	0.00	N	5	-2650
445	20230912	33350	37500	37500	32850	1489662	52218531700	00	0.00	N	5	-5250
446	20230911	38600	36450	39050	35100	2245839	82712464750	00	0.00	N	2	2850
447	20230908	35750	33750	36500	33450	1727639	61027418250	00	0.00	N	2	1700
448	20230907	34050	34200	35500	33450	686544	23611951100	00	0.00	N	5	-800
449	20230906	34850	33400	34850	32800	912108	31079089600	00	0.00	N	2	550
450	20230905	34300	33500	34350	32850	951427	32079123900	00	0.00	N	2	1300
451	20230904	33000	35050	35150	32700	1510786	51105327050	00	0.00	N	5	-3350
452	20230901	36350	35400	38050	34950	3668196	133517106300	00	0.00	N	2	50
453	20230831	36300	35900	36650	34700	3431169	123109988950	00	0.00	N	3	0
454	20230830	36300	33300	40250	33100	18149084	669692348350	00	0.00	N	2	4450
455	20230829	31850	29300	31850	27150	7992026	234950150000	00	0.00	N	1	7350
456	20230828	24500	23000	24650	22700	373096	9148300750	00	0.00	N	2	1850
457	20230825	22650	23300	23300	22400	159432	3620457950	00	0.00	N	5	-1100
458	20230824	23750	22500	24350	22500	415916	9822560800	00	0.00	N	2	1850
459	20230823	21900	22000	22550	21800	85608	1891081100	00	0.00	N	5	-400
460	20230822	22300	23050	23350	22250	102092	2331816100	00	0.00	N	5	-400
461	20230821	22700	23350	23450	22700	106011	2438496700	00	0.00	N	5	-200
462	20230818	22900	22100	23050	21950	164246	3693611500	00	0.00	N	2	350
463	20230817	22550	21950	22750	21500	142007	3145270250	00	0.00	N	2	150
464	20230816	22400	22800	23150	22250	166071	3754114300	00	0.00	N	5	-850
465	20230814	23250	23350	24000	22650	188957	4405647850	00	0.00	N	5	-100
466	20230811	23350	23450	23800	23000	142736	3349365150	00	0.00	N	5	-100
467	20230810	23450	24550	24550	23050	249661	5881398350	00	0.00	N	5	-1400
468	20230809	24850	25050	25300	24100	175605	4362796350	00	0.00	N	5	-300
469	20230808	25150	26400	26800	24800	277872	7161337150	00	0.00	N	5	-1100
470	20230807	26250	27050	27750	25650	510546	13785031550	00	0.00	N	5	-800
471	20230804	27050	25100	27350	25000	549441	14507911350	00	0.00	N	2	1950
472	20230803	25100	26550	26750	24400	544078	13752522450	00	0.00	N	5	-2150
473	20230802	27250	27650	29250	26850	821907	22905264450	00	0.00	N	5	-750
474	20230801	28000	26100	29900	26050	3726953	106033544000	00	0.00	N	2	2150
475	20230731	25850	24200	26850	23200	976785	24971314600	00	0.00	N	2	1950
476	20230728	23900	22250	24200	22250	251290	5932095050	00	0.00	N	2	1650
477	20230727	22250	21750	23050	21750	198266	4453259650	00	0.00	N	2	550
478	20230726	21700	23400	23600	21600	341286	7631779100	00	0.00	N	5	-1950
479	20230725	23650	25150	25150	23500	268742	6506603550	00	0.00	N	5	-1650
480	20230724	25300	26600	26900	25000	341583	8793920050	00	0.00	N	5	-800
481	20230721	26100	24900	27050	24300	792540	20912436100	00	0.00	N	2	700
482	20230720	25400	25800	26400	25150	219692	5617927600	00	0.00	N	2	150
483	20230719	25250	26000	26450	25000	602239	15503205100	00	0.00	N	2	50
484	20230718	25200	24750	25250	24050	253943	6267000050	00	0.00	N	2	450
485	20230717	24750	23700	25050	23000	310312	7484887900	00	0.00	N	2	1150
486	20230714	23600	24000	24750	23450	247975	5943816900	00	0.00	N	5	-350
487	20230713	23950	23300	24700	23050	665209	15865010150	00	0.00	N	2	1700
488	20230712	22250	22800	22800	22000	111354	2468976800	00	0.00	N	5	-350
489	20230711	22600	21950	22850	21950	139589	3146002600	00	0.00	N	2	400
490	20230710	22200	22100	23500	21450	237229	5347312750	00	0.00	N	3	0
491	20230707	22200	22100	22550	21700	132989	2934132450	00	0.00	N	5	-200
492	20230706	22400	23350	23550	22150	218518	4941143950	00	0.00	N	5	-1050
493	20230705	23450	23450	23850	23100	118653	2791244200	00	0.00	N	3	0
494	20230704	23450	23850	24000	23050	144371	3366561000	00	0.00	N	5	-450
495	20230703	23900	23500	24800	23300	276002	6615508150	00	0.00	N	2	650
496	20230630	23250	23450	23800	22850	189152	4394741200	00	0.00	N	5	-550
497	20230629	23800	26000	26050	23650	416605	10134072450	00	0.00	N	5	-1950
498	20230628	25750	25700	26350	25650	140479	3646857250	00	0.00	N	2	100
499	20230627	25650	25600	26150	25600	146592	3781229250	00	0.00	N	5	-150
500	20230626	25800	25900	26600	25600	231188	6023857650	00	0.00	N	5	-450
501	20230623	26250	27100	27500	26000	230337	6158317300	00	0.00	N	5	-850
502	20230622	27100	27100	27750	26900	145987	3975041750	00	0.00	N	5	-250
503	20230621	27350	28250	28600	27200	201451	5585445350	00	0.00	N	5	-1250
504	20230620	28600	27900	28600	27200	236964	6627892150	00	0.00	N	2	750
505	20230619	27850	28050	28300	27500	212864	5904284200	00	0.00	N	5	-550
506	20230616	28400	28900	29450	28400	368971	10684959850	00	0.00	N	2	300
507	20230615	28100	28850	29150	27500	245839	6931303750	00	0.00	N	5	-550
508	20230614	28650	29800	30200	28450	367438	10627405800	00	0.00	N	5	-1000
509	20230613	29650	28800	30000	28800	443233	13080025100	00	0.00	N	2	950
510	20230612	28700	29050	29600	28300	478502	13744106600	00	0.00	N	5	-800
511	20230609	29500	30850	31100	29500	774924	23417676000	00	0.00	N	5	-1000
512	20230608	30500	30950	31800	30200	809064	24986080450	00	0.00	N	5	-1750
513	20230607	32250	31800	34700	31700	4087702	135928719900	00	0.00	N	2	950
514	20230605	31300	30200	32400	29500	1830318	57162279150	00	0.00	N	2	1400
515	20230602	29900	30350	30350	29500	552797	16554086450	00	0.00	N	5	-1000
516	20230601	30900	28700	30900	28100	1200069	35977717300	00	0.00	N	2	2100
517	20230531	28800	29100	29300	28450	380477	11033375800	00	0.00	N	5	-200
518	20230530	29000	27950	29150	27700	576777	16458808100	00	0.00	N	2	1750
519	20230526	27250	28800	29000	27150	421519	11734281750	00	0.00	N	5	-1200
520	20230525	28450	30050	30700	28400	1270478	37517432200	00	0.00	N	5	-300
521	20230524	28750	28850	29250	28400	544091	15666618500	00	0.00	N	5	-100
522	20230523	28850	27450	28850	27200	786631	22183610350	00	0.00	N	2	1500
523	20230522	27350	27550	28250	27100	417106	11561273600	00	0.00	N	2	350
524	20230519	27000	26600	28350	26450	1121603	30881889400	00	0.00	N	2	1100
525	20230518	25900	25300	26350	25300	384199	9913026150	00	0.00	N	2	800
526	20230517	25100	24600	25450	24600	265410	6618547750	00	0.00	N	2	150
527	20230516	24950	26400	26650	24700	322449	8215455350	00	0.00	N	5	-950
528	20230515	25900	26800	26800	25400	274357	7104872100	00	0.00	N	5	-700
529	20230512	26600	27450	27850	26600	542658	14788807700	00	0.00	N	5	-500
530	20230511	27100	27100	27500	26400	732629	19790370500	00	0.00	N	2	1050
531	20230510	26050	28150	28650	25900	657007	17828643500	00	0.00	N	5	-1800
532	20230509	27850	28750	29150	26900	544574	15120932850	00	0.00	N	5	-600
533	20230508	28450	28350	29650	28150	668565	19398372650	00	0.00	N	2	250
534	20230504	28200	28350	29850	28150	693939	20073563150	00	0.00	N	5	-800
535	20230503	29000	31050	31500	29000	1421088	42700131050	00	0.00	N	5	-3200
536	20230502	32200	31100	33400	29100	2249201	71068083700	00	0.00	N	2	500
537	20230428	31700	32100	33250	30300	2626955	84379768100	00	0.00	N	2	900
538	20230427	30800	32700	35450	29950	4105178	134342775550	00	0.00	N	5	-1450
539	20230426	32250	29350	34000	27600	9179393	293151811300	00	0.00	N	2	2900
540	20230425	29350	26900	29950	26550	3093978	89389524600	00	0.00	N	2	1650
541	20230424	27700	27900	30700	25650	4686470	136043059950	00	0.00	N	2	1150
542	20230421	26550	22650	28500	22200	6088587	161513949050	00	0.00	N	2	4100
543	20230420	22450	23900	24100	22450	201379	4596171400	00	0.00	N	5	-1400
544	20230419	23850	23700	24850	23650	199152	4818992700	00	0.00	N	2	50
545	20230418	23800	25150	25500	23600	218182	5280224200	00	0.00	N	5	-1350
546	20230417	25150	25600	25750	24700	334814	8438223700	00	0.00	N	2	350
547	20230414	24800	24100	26000	23600	901856	22463516600	00	0.00	N	2	1400
548	20230413	23400	22650	23700	22400	260747	6016703900	00	0.00	N	2	650
549	20230412	22750	23150	23600	22350	287797	6598547100	00	0.00	N	5	-550
550	20230411	23300	24150	24350	22650	407267	9440703000	00	0.00	N	5	-450
551	20230410	23750	24700	24800	23350	438058	10488408600	00	0.00	N	5	-1800
552	20230407	25550	26200	26400	25550	267932	6888095150	00	0.00	N	5	-150
553	20230406	25700	27550	27550	25300	679076	17811855100	00	0.00	N	5	-1950
554	20230405	27650	28000	28200	26600	484301	13361097200	00	0.00	N	5	-350
555	20230404	28000	27100	28900	27050	1198004	33849268200	00	0.00	N	2	1250
556	20230403	26750	25400	27050	25200	618597	16289471450	00	0.00	N	2	1900
557	20230331	24850	26750	26750	24850	495913	12662657900	00	0.00	N	5	-2100
558	20230330	26950	27700	28350	26200	541214	14752644450	00	0.00	N	5	-600
559	20230329	27550	28500	28750	27500	579186	16122060750	00	0.00	N	5	-1500
560	20230328	29050	29250	31800	28150	2666083	80931044800	00	0.00	N	2	150
561	20230327	28900	28450	29450	28350	641586	18481782000	00	0.00	N	2	550
562	20230324	28350	28750	29500	27500	889215	25200560850	00	0.00	N	5	-150
563	20230323	28500	27450	30600	26800	3803571	110643695550	00	0.00	N	2	1250
564	20230322	27250	27800	29700	27050	2439435	69281657950	00	0.00	N	2	650
565	20230321	26600	25800	28350	25500	2242239	61261603200	00	0.00	N	2	650
566	20230320	25950	27250	27550	25500	1089115	28595414450	00	0.00	N	5	-1550
567	20230317	27500	24300	27500	23600	2852613	74973272600	00	0.00	N	2	3950
568	20230316	23550	24700	25650	23300	912061	22240044650	00	0.00	N	5	-1150
569	20230315	24700	24200	26100	24000	1353932	33978408850	00	0.00	N	2	1750
570	20230314	22950	25550	26950	22950	1715001	43447443400	00	0.00	N	5	-2750
571	20230313	25700	23750	26400	23350	3031284	76214371050	00	0.00	N	2	2200
572	20230310	23500	23000	23700	21900	493258	11145441200	00	0.00	N	5	-150
573	20230309	23650	23850	24500	23050	273285	6499216650	00	0.00	N	5	-200
574	20230308	23850	23850	23950	22950	313286	7329827150	00	0.00	N	5	-200
575	20230307	24050	24300	25550	23550	542925	13349368450	00	0.00	N	5	-700
576	20230306	24750	24250	25250	23350	624405	15301910650	00	0.00	N	2	250
577	20230303	24500	25450	25500	24350	355233	8840742750	00	0.00	N	5	-100
578	20230302	24600	26350	26400	24250	700188	17606035550	00	0.00	N	5	-1950
579	20230228	26550	27600	28800	25750	2219333	60815275200	00	0.00	N	2	200
580	20230227	26350	26200	26700	24950	1030293	26573783200	00	0.00	N	2	400
581	20230224	25950	25550	27700	24600	3251534	85612907400	00	0.00	N	2	1100
582	20230223	24850	23150	26400	23100	3302805	82396045200	00	0.00	N	2	2150
583	20230222	22700	23150	23650	22300	427444	9785728350	00	0.00	N	5	-1000
584	20230221	23700	23850	24300	23050	671316	15930853800	00	0.00	N	3	0
585	20230220	23700	23000	24300	22850	788450	18685467800	00	0.00	N	2	1050
586	20230217	22650	22200	24350	22100	1424246	33306643600	00	0.00	N	2	200
587	20230216	22450	22100	22900	21750	697249	15574523900	00	0.00	N	2	350
588	20230215	22100	25600	25700	21900	1473686	34508618700	00	0.00	N	5	-3800
589	20230214	25900	26700	27250	25750	1004964	26585835500	00	0.00	N	5	-450
590	20230213	26350	24650	28500	24550	3871258	103689517900	00	0.00	N	2	1650
591	20230210	24700	25800	25800	24450	768392	19248286600	00	0.00	N	5	-1650
592	20230209	26350	27150	27400	26050	845641	22480596800	00	0.00	N	5	-1100
593	20230208	27450	28850	29400	27200	1053792	29588885550	00	0.00	N	5	-1100
594	20230207	28550	28550	30300	28050	2688546	77812478800	00	0.00	N	5	-600
595	20230206	29150	26600	29450	24700	6089250	169314978850	00	0.00	N	2	2800
596	20230203	26350	27800	29300	26350	2341437	65522348500	00	0.00	N	5	-850
597	20230202	27200	26500	27400	25550	1521068	40432588650	00	0.00	N	3	0
598	20230201	27200	26800	29400	25350	5643804	156403376300	00	0.00	N	2	200
599	20230131	27000	24000	29650	22450	7212769	190001082300	00	0.00	N	2	2650
600	20230130	24350	20700	24550	19990	5010966	116501183120	00	0.00	N	2	4300
601	20230127	20050	19700	20400	19060	922056	18250330150	00	0.00	N	2	400
602	20230126	19650	22400	22550	19100	1027159	21441663860	00	0.00	N	5	-2700
603	20230125	22350	21950	23650	21900	1735497	39704465300	00	0.00	N	2	950
604	20230120	21400	19900	21800	19550	737286	15445196900	00	0.00	N	2	1100
605	20230119	20300	20550	20900	18800	650745	12962185400	00	0.00	N	5	-400
606	20230118	20700	20950	22450	20450	1428958	30752022200	00	0.00	N	2	350
607	20230117	20350	19950	20750	19400	463102	9303380400	00	0.00	N	2	300
608	20230116	20050	19350	21250	19350	1148650	23312898750	00	0.00	N	2	450
609	20230113	19600	17850	20200	17700	1980285	38197655200	00	0.00	N	2	1750
610	20230112	17850	18350	18550	17600	233734	4219171450	00	0.00	N	5	-450
611	20230111	18300	18600	18950	18150	460686	8525106850	00	0.00	N	5	-50
612	20230110	18350	17200	20000	16900	2415024	45112500900	00	0.00	N	2	950
613	20230109	17400	16350	18000	16000	1078118	18560568100	00	0.00	N	2	1000
614	20230106	16400	15200	16600	15200	981046	15596631150	00	0.00	N	2	1450
615	20230105	14950	15550	15800	14750	375417	5750549000	00	0.00	N	3	0
616	20230104	14950	15150	15500	14800	272216	4125988300	00	0.00	N	2	100
617	20230103	14850	14800	15250	14300	256378	3775770750	00	0.00	N	2	50
618	20230102	14800	17700	17750	14450	578990	8913760600	00	0.00	N	5	-2600
619	20221229	17400	17550	17750	16950	146440	2535793500	00	0.00	N	5	-50
620	20221228	17450	16750	17700	16550	301763	5212071000	00	0.00	N	2	500
621	20221227	16950	16700	17000	16150	235635	3917633450	00	0.00	N	2	200
622	20221226	16750	17100	17450	16650	169100	2880992100	00	0.00	N	5	-550
623	20221223	17300	17700	18200	16850	249764	4365094800	00	0.00	N	5	-800
624	20221222	18100	17900	19500	17650	912590	17099309050	00	0.00	N	2	50
625	20221221	18050	18050	18600	17350	492520	8852034100	00	0.00	N	2	550
626	20221220	17500	17950	18300	17450	430837	7656933450	00	0.00	N	5	-600
627	20221219	18100	15750	19650	15600	3086298	56181560500	00	0.00	N	2	2150
628	20221216	15950	15650	16100	15350	155491	2451440850	00	0.00	N	5	-100
629	20221215	16050	15750	16200	15300	233489	3689219250	00	0.00	N	2	100
630	20221214	15950	14850	17700	14800	1895751	31472366400	00	0.00	N	2	1150
631	20221213	14800	13900	15650	13850	1086155	16199924200	00	0.00	N	2	1200
632	20221212	13600	13000	13950	13000	209902	2848637950	00	0.00	N	2	400
633	20221209	13200	12950	13400	12850	143569	1883434100	00	0.00	N	2	50
634	20221208	13150	12800	14600	12500	1152358	15959460050	00	0.00	N	2	400
635	20221207	12750	12950	13500	12550	141822	1843035750	00	0.00	N	5	-400
636	20221206	13150	13400	13450	12900	102638	1344886900	00	0.00	N	5	-400
637	20221205	13550	13700	14100	13400	272552	3742720700	00	0.00	N	5	-200
638	20221202	13750	12000	15450	11800	1752274	24751428700	00	0.00	N	2	1750
639	20221201	12000	12000	12150	11750	53636	643127900	00	0.00	N	2	350
640	20221130	11650	11550	11800	11500	30955	359122700	00	0.00	N	3	0
641	20221129	11650	11600	11800	11400	28445	330242900	00	0.00	N	3	0
642	20221128	11650	11900	12100	11400	44734	524803000	00	0.00	N	5	-350
643	20221125	12000	12250	12400	11800	34471	416467250	00	0.00	N	5	-250
644	20221124	12250	12150	12450	12000	65453	798433950	00	0.00	N	2	350
645	20221123	11900	11100	13000	11100	466970	5748390750	00	0.00	N	2	900
646	20221122	11000	11200	11400	10850	25595	282369150	00	0.00	N	5	-200
647	20221121	11200	12300	12400	11150	64497	744583400	00	0.00	N	5	-950
648	20221118	12150	12050	12800	12000	46875	584876250	00	0.00	N	5	-50
649	20221117	12200	12400	12650	11700	25686	308345750	00	0.00	N	5	-200
650	20221116	12400	12300	12900	12050	59531	745781050	00	0.00	N	2	100
651	20221115	12300	12300	12450	11800	24186	293281100	00	0.00	N	2	50
652	20221114	12250	12250	12450	11950	24322	297335200	00	0.00	N	3	0
653	20221111	12250	12050	12400	11900	44707	543472700	00	0.00	N	2	550
654	20221110	11700	11900	11950	11500	18960	222984550	00	0.00	N	5	-400
655	20221109	12100	11900	12400	11850	30745	374872150	00	0.00	N	2	200
656	20221108	11900	11550	12050	11550	22704	269355500	00	0.00	N	2	250
657	20221107	11650	11950	11950	11550	12843	150215300	00	0.00	N	5	-50
658	20221104	11700	11550	11850	11500	19002	222185950	00	0.00	N	3	0
659	20221103	11700	11050	11800	11050	16338	186741250	00	0.00	N	2	350
660	20221102	11350	11500	11950	11350	27765	320276200	00	0.00	N	5	-300
661	20221101	11650	11700	11950	11500	19137	222958300	00	0.00	N	5	-50
662	20221031	11700	11850	12150	11650	21768	258585500	00	0.00	N	2	50
663	20221028	11650	11650	11800	11400	17828	207891750	00	0.00	N	2	50
664	20221027	11600	11350	11700	11050	13501	154612200	00	0.00	N	2	250
665	20221026	11350	11550	11650	11150	14905	168880800	00	0.00	N	5	-250
666	20221025	11600	11150	12000	10950	56421	646208550	00	0.00	N	2	450
667	20221024	11150	11100	11450	10900	8513	94743650	00	0.00	N	2	250
668	20221021	10900	11500	11500	10750	11107	122396550	00	0.00	N	5	-450
669	20221020	11350	11450	11750	11100	10398	117730250	00	0.00	N	5	-100
670	20221019	11450	11950	11950	11350	13485	156460050	00	0.00	N	5	-350
671	20221018	11800	11550	11900	11300	24018	280399700	00	0.00	N	2	400
672	20221017	11400	10700	11400	10600	38999	431519750	00	0.00	N	2	300
673	20221014	11100	10850	11350	10650	47167	521394350	00	0.00	N	2	550
674	20221013	10550	11500	11600	10450	59185	636930150	00	0.00	N	5	-1100
675	20221012	11650	11700	11850	11200	43452	498252850	00	0.00	N	5	-50
676	20221011	11700	12350	12350	11600	36848	437947700	00	0.00	N	5	-1000
677	20221007	12700	12700	12850	12450	16750	212278400	00	0.00	N	5	-100
678	20221006	12800	12450	12900	12400	29719	378293350	00	0.00	N	2	450
679	20221005	12350	12950	12950	12100	35536	439760400	00	0.00	N	5	-350
680	20221004	12700	12350	12850	12300	44710	559058650	00	0.00	N	2	600
681	20220930	12100	12200	12400	11750	49481	593979000	00	0.00	N	5	-450
682	20220929	12550	12650	13100	12150	53443	674327150	00	0.00	N	2	150
683	20220928	12400	12800	13100	12050	61085	759587600	00	0.00	N	5	-700
684	20220927	13100	12600	13300	12200	60150	766257550	00	0.00	N	2	150
685	20220926	12950	13600	13900	12850	45201	601454300	00	0.00	N	5	-1050
686	20220923	14000	14400	14600	13750	52902	745010100	00	0.00	N	5	-650
687	20220922	14650	14600	15050	14250	28294	412112700	00	0.00	N	5	-250
688	20220921	14900	15250	15700	14900	42856	652386350	00	0.00	N	5	-350
689	20220920	15250	15200	15350	15050	17980	272750700	00	0.00	N	2	50
690	20220919	15200	14800	15500	14750	45618	691477500	00	0.00	N	2	150
691	20220916	15050	15000	15200	14650	22758	338263350	00	0.00	N	2	50
692	20220915	15000	14700	15250	14550	28797	431466750	00	0.00	N	2	400
693	20220914	14600	14400	14950	14350	21892	319861250	00	0.00	N	5	-500
694	20220913	15100	14950	15450	14850	22281	335127000	00	0.00	N	2	600
695	20220908	14500	14400	14700	14300	20738	300403450	00	0.00	N	2	150
696	20220907	14350	14900	15200	14050	36401	527776900	00	0.00	N	5	-650
697	20220906	15000	14950	15300	14700	23447	350148000	00	0.00	N	2	50
698	20220905	14950	14650	15200	14650	24340	362710100	00	0.00	N	5	-150
699	20220902	15100	15650	15650	15050	19666	299000500	00	0.00	N	5	-150
700	20220901	15250	15500	16800	15000	101707	1613958750	00	0.00	N	5	-250
701	20220831	15500	15050	15600	15050	22930	350306000	00	0.00	N	2	200
702	20220830	15300	14900	15500	14850	20643	313867000	00	0.00	N	2	200
703	20220829	15100	14750	15300	14600	41292	617849050	00	0.00	N	5	-650
704	20220826	15750	15950	16300	15500	37671	592214300	00	0.00	N	5	-200
705	20220825	15950	15750	16350	15500	18178	288366900	00	0.00	N	2	350
706	20220824	15600	16100	16100	15300	21114	329381100	00	0.00	N	2	50
707	20220823	15550	15450	16000	15250	32723	510258450	00	0.00	N	5	-250
708	20220822	15800	16500	16500	15750	43577	699105950	00	0.00	N	5	-850
709	20220819	16650	17200	17250	16650	38614	651913550	00	0.00	N	5	-550
710	20220818	17200	17100	17400	16900	27563	472952050	00	0.00	N	2	100
711	20220817	17100	17800	17800	17100	52454	908382650	00	0.00	N	5	-600
712	20220816	17700	17900	18050	17600	55152	981344100	00	0.00	N	2	50
713	20220812	17650	17300	18400	17050	279273	5000266400	00	0.00	N	2	250
714	20220811	17400	16450	18050	16450	263095	4554975200	00	0.00	N	2	1100
715	20220810	16300	16650	16950	16150	62283	1026903550	00	0.00	N	5	-400
716	20220809	16700	17200	17250	16600	46611	782545800	00	0.00	N	5	-300
717	20220808	17000	17650	17700	16850	82653	1406737100	00	0.00	N	5	-700
718	20220805	17700	17950	18100	17650	58434	1039529150	00	0.00	N	5	-350
719	20220804	18050	17400	18250	17200	140274	2500591150	00	0.00	N	2	750
720	20220803	17300	17650	17950	17200	115672	2036136050	00	0.00	N	5	-250
721	20220802	17550	16600	18100	16400	336557	5873343750	00	0.00	N	2	950
722	20220801	16600	16250	17000	16250	40225	669872700	00	0.00	N	2	250
723	20220729	16350	16350	16550	16150	32999	537872300	00	0.00	N	2	150
724	20220728	16200	16400	16600	16050	26216	426532400	00	0.00	N	2	100
725	20220727	16100	15750	16150	15700	17748	282630450	00	0.00	N	2	400
726	20220726	15700	15950	16100	15650	13411	212333800	00	0.00	N	5	-300
727	20220725	16000	16000	16200	15800	17433	278122150	00	0.00	N	3	0
728	20220722	16000	16750	16750	15950	40821	662664650	00	0.00	N	5	-500
729	20220721	16500	16550	16950	16350	54954	915658500	00	0.00	N	2	300
730	20220720	16200	16350	16900	16150	52313	865633550	00	0.00	N	3	0
731	20220719	16200	15850	16250	15600	33543	536951800	00	0.00	N	2	350
732	20220718	15850	15300	15850	15300	37708	588893800	00	0.00	N	2	700
733	20220715	15150	15950	15950	15050	36718	559751400	00	0.00	N	5	-550
734	20220714	15700	15600	16050	15450	36327	569531750	00	0.00	N	5	-300
735	20220713	16000	15550	16250	15500	46415	739795300	00	0.00	N	2	350
736	20220712	15650	15850	16000	15150	46587	725640550	00	0.00	N	5	-400
737	20220711	16050	16500	16500	15850	57233	925386900	00	0.00	N	5	-200
738	20220708	16250	16550	16950	16150	55640	914042150	00	0.00	N	5	-250
739	20220707	16500	16450	16900	16200	89895	1487826850	00	0.00	N	5	-100
740	20220706	16600	15350	17300	15050	388354	6378034300	00	0.00	N	2	1550
741	20220705	15050	14050	16500	14050	384645	5986107850	00	0.00	N	2	1150
742	20220704	13900	14600	14600	13600	28403	394030650	00	0.00	N	5	-300
743	20220701	14200	14950	15300	14000	36945	533967700	00	0.00	N	5	-650
744	20220630	14850	15750	15750	14850	32355	490743550	00	0.00	N	5	-1000
745	20220629	15850	15350	15950	15100	33755	523720200	00	0.00	N	3	0
746	20220628	15850	15300	15950	15150	37321	581327700	00	0.00	N	2	400
747	20220627	15450	15100	15650	14750	49203	755319900	00	0.00	N	2	650
748	20220624	14800	14000	14800	13850	54483	785092300	00	0.00	N	2	950
749	20220623	13850	14750	15100	13700	72516	1035466300	00	0.00	N	5	-900
750	20220622	14750	15800	16300	14550	61597	940401850	00	0.00	N	5	-1050
751	20220621	15800	15400	16250	15400	54997	868952100	00	0.00	N	2	250
752	20220620	15550	16700	16800	15550	73587	1178171100	00	0.00	N	5	-1200
753	20220617	16750	16300	16800	16250	70047	1152750000	00	0.00	N	5	-350
754	20220616	17100	17800	18050	17100	39942	701077250	00	0.00	N	5	-350
755	20220615	17450	18450	18450	17300	60497	1065295200	00	0.00	N	5	-750
756	20220614	18200	17300	18500	17200	64421	1138884800	00	0.00	N	2	200
757	20220613	18000	18400	18500	17950	62739	1137961800	00	0.00	N	5	-850
758	20220610	18850	19000	19300	18650	63827	1202416950	00	0.00	N	5	-450
759	20220609	19300	19100	19450	18950	50089	956660150	00	0.00	N	2	150
760	20220608	19150	19600	19650	18950	50497	970538600	00	0.00	N	5	-150
761	20220607	19300	20400	20400	19300	70975	1393394400	00	0.00	N	5	-1000
762	20220603	20300	20700	20750	20200	38066	777231350	00	0.00	N	5	-50
763	20220602	20350	20550	20600	20250	33691	686644050	00	0.00	N	5	-200
764	20220531	20550	21100	21100	20500	61479	1270437300	00	0.00	N	5	-400
765	20220530	20950	20550	21200	20400	75767	1578591400	00	0.00	N	2	750
766	20220527	20200	20850	20900	20200	77525	1584691700	00	0.00	N	5	-400
767	20220526	20600	20750	21100	20500	99150	2061881400	00	0.00	N	2	50
768	20220525	20550	20750	21150	20350	134949	2788781600	00	0.00	N	2	150
769	20220524	20400	20700	21200	20250	212461	4401871750	00	0.00	N	5	-100
770	20220523	20500	21650	21650	20250	169413	3506539600	00	0.00	N	5	-1050
771	20220520	21550	21200	22150	20750	309627	6681916900	00	0.00	N	2	650
772	20220519	20900	21100	22100	20850	236040	5058238400	00	0.00	N	5	-900
773	20220518	21800	20000	24700	19850	2110003	48116644250	00	0.00	N	2	2350
774	20220517	19450	19500	19800	18900	53870	1032653650	00	0.00	N	2	100
775	20220516	19350	18500	19450	18500	77555	1479173500	00	0.00	N	2	1300