KissMeData/042700/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	100200	98600	100500	98400	493835	49218406700	00	0.00	N	5	-700
3	20250224	100900	101800	102400	99300	1013179	101683323900	00	0.00	N	5	-5000
4	20250221	105900	108500	108600	105200	693046	73884970900	00	0.00	N	5	-2000
5	20250220	107900	109000	109800	104100	1372885	146755085800	00	0.00	N	2	900
6	20250219	107000	101800	111000	100100	4008194	432271030700	00	0.00	N	2	8600
7	20250218	98400	100700	100800	97700	865882	85416882400	00	0.00	N	5	-2500
8	20250217	100900	101400	104100	100700	773797	79065157600	00	0.00	N	2	400
9	20250214	100500	101500	102500	99800	857695	86689642700	00	0.00	N	2	800
10	20250213	99700	100000	103500	98600	1168697	117307093100	00	0.00	N	2	1100
11	20250212	98600	98600	99500	97400	665922	65595392700	00	0.00	N	5	-1100
12	20250211	99700	100900	101300	98500	881756	87915887200	00	0.00	N	2	100
13	20250210	99600	101600	101800	97600	1766147	175516015400	00	0.00	N	5	-6400
14	20250207	106000	109300	109700	105600	765628	82041596500	00	0.00	N	5	-2300
15	20250206	108300	113300	114300	108100	880224	97174939900	00	0.00	N	5	-700
16	20250205	109000	107600	110900	107200	779693	85010447000	00	0.00	N	2	2900
17	20250204	106100	108400	112000	105700	1168101	126544152200	00	0.00	N	2	100
18	20250203	106000	108200	108900	105100	1330582	142112947300	00	0.00	N	5	-7200
19	20250131	113200	108000	114200	107900	1615426	180713124000	00	0.00	N	5	-7400
20	20250124	120600	123200	125300	120000	1017256	123915680600	00	0.00	N	5	-1300
21	20250123	121900	124800	126300	121700	1550357	191434469600	00	0.00	N	5	-4200
22	20250122	126100	114900	127000	114900	3386393	414252380800	00	0.00	N	2	12500
23	20250121	113600	109000	114600	109000	1249024	140129071300	00	0.00	N	2	5500
24	20250120	108100	114300	114600	108100	959141	105395521300	00	0.00	N	5	-4400
25	20250117	112500	107000	113500	106500	1712024	189311082400	00	0.00	N	2	6000
26	20250116	106500	109200	111900	105600	1257012	136073595700	00	0.00	N	2	1100
27	20250115	105400	106800	107500	104100	926767	98066214000	00	0.00	N	5	-1100
28	20250114	106500	108200	108500	104700	1120814	119501584900	00	0.00	N	5	-400
29	20250113	106900	112100	112500	106300	1138794	123910214500	00	0.00	N	5	-6000
30	20250110	112900	115500	118900	112300	1224263	140715868700	00	0.00	N	5	-2600
31	20250109	115500	115500	119300	114700	2357741	275215101900	00	0.00	N	5	-300
32	20250108	115800	98700	116800	98500	3593390	394737901100	00	0.00	N	2	14500
33	20250107	101300	103000	107200	99400	2583432	267051703700	00	0.00	N	2	1800
34	20250106	99500	95900	100400	95800	1716218	169198983000	00	0.00	N	2	6200
35	20250103	93300	87400	94600	87400	1494153	139027193200	00	0.00	N	2	6200
36	20250102	87100	82100	88400	81300	796590	68100072600	00	0.00	N	2	4600
37	20241230	82500	83000	84900	81700	346602	28821921700	00	0.00	N	5	-700
38	20241227	83200	82000	85900	81900	660429	55465247700	00	0.00	N	2	700
39	20241226	82500	86100	86500	82100	459788	38450799700	00	0.00	N	5	-2200
40	20241224	84700	88500	88700	83900	706303	60666226300	00	0.00	N	5	-2000
41	20241223	86700	80600	88400	80600	994065	85600316200	00	0.00	N	2	6900
42	20241220	79800	85100	85100	79400	653957	53001038200	00	0.00	N	5	-5100
43	20241219	84900	82200	87100	82000	702629	59512703300	00	0.00	N	5	-2000
44	20241218	86900	86500	88300	84800	606311	52705960300	00	0.00	N	2	200
45	20241217	86700	84500	89000	84500	1296581	112816004200	00	0.00	N	2	2900
46	20241216	83800	84600	84900	82500	572266	47787997200	00	0.00	N	2	800
47	20241213	83000	83600	84700	81500	758247	62757291000	00	0.00	N	5	-800
48	20241212	83800	82700	88000	82600	1958639	165870616200	00	0.00	N	2	2900
49	20241211	80900	70600	81700	69400	1850306	144168028400	00	0.00	N	2	9900
50	20241210	71000	70500	72400	70500	455329	32469254300	00	0.00	N	2	900
51	20241209	70100	70000	72300	69600	484832	34400743300	00	0.00	N	5	-2200
52	20241206	72300	73700	74300	70500	506307	36547328900	00	0.00	N	5	-2100
53	20241205	74400	75300	76200	73900	656367	49324659200	00	0.00	N	2	300
54	20241204	74100	72900	75000	72800	482689	35677623100	00	0.00	N	5	-800
55	20241203	74900	72700	75500	72700	546403	40820583600	00	0.00	N	2	2600
56	20241202	72300	75000	75700	72100	488292	35807141200	00	0.00	N	5	-2300
57	20241129	74600	76300	77100	73300	628667	46895363000	00	0.00	N	5	-2300
58	20241128	76900	76000	77400	75800	354820	27221572600	00	0.00	N	2	300
59	20241127	76600	80700	80800	75200	926127	71060391100	00	0.00	N	5	-4100
60	20241126	80700	84200	84300	80600	553335	45344384000	00	0.00	N	5	-3500
61	20241125	84200	84000	85100	82600	498558	41983899800	00	0.00	N	2	800
62	20241122	83400	82000	85800	81500	635766	53477023300	00	0.00	N	2	2700
63	20241121	80700	81000	82300	80500	386041	31364884800	00	0.00	N	5	-1000
64	20241120	81700	83100	83300	81300	488805	40230785800	00	0.00	N	2	900
65	20241119	80800	80600	81400	79800	366082	29534216900	00	0.00	N	2	200
66	20241118	80600	81400	83000	79100	526119	42707722700	00	0.00	N	5	-1100
67	20241115	81700	80700	83000	80300	671264	54899758400	00	0.00	N	2	600
68	20241114	81100	82100	82900	79700	679653	55146859300	00	0.00	N	5	-1000
69	20241113	82100	84700	85900	81700	715712	59851165100	00	0.00	N	5	-2600
70	20241112	84700	86200	86800	82300	1358606	114189510100	00	0.00	N	5	-3400
71	20241111	88100	92500	93300	88000	894260	79814662600	00	0.00	N	5	-6100
72	20241108	94200	93500	96800	93500	695102	66142173900	00	0.00	N	2	1700
73	20241107	92500	94300	94800	91300	574866	53224623000	00	0.00	N	5	-600
74	20241106	93100	97500	99000	92700	810771	77537089100	00	0.00	N	5	-2400
75	20241105	95500	94700	98100	93500	833100	79653564700	00	0.00	N	5	-100
76	20241104	95600	93000	95800	91300	742098	69878421400	00	0.00	N	2	2800
77	20241101	92800	89800	93700	89600	632192	58219429700	00	0.00	N	2	800
78	20241031	92000	94800	96200	92000	936140	87581288400	00	0.00	N	5	-4300
79	20241030	96300	94900	99700	94600	1966946	192185318100	00	0.00	N	2	3700
80	20241029	92600	95000	95800	91200	1190415	109948634500	00	0.00	N	5	-2900
81	20241028	95500	97800	98100	94600	826381	79150253800	00	0.00	N	5	-2300
82	20241025	97800	98500	100100	96100	760816	74680808000	00	0.00	N	5	-400
83	20241024	98200	99300	101000	98100	827590	82114389500	00	0.00	N	5	-3300
84	20241023	101500	98800	102500	98800	933878	94340396500	00	0.00	N	2	2700
85	20241022	98800	103400	104200	98500	1086967	109461864400	00	0.00	N	5	-2700
86	20241021	101500	104900	105600	100200	1238276	127096010800	00	0.00	N	5	-2700
87	20241018	104200	113600	115100	104100	3296876	355363113100	00	0.00	N	5	-12100
88	20241017	116300	113000	117300	111000	2401909	274432253400	00	0.00	N	2	7600
89	20241016	108700	107400	110700	105800	884075	96266115700	00	0.00	N	5	-3300
90	20241015	112000	116000	116500	110600	840526	95558850600	00	0.00	N	5	-1500
91	20241014	113500	110200	116000	110200	916860	104535319800	00	0.00	N	2	4000
92	20241011	109500	112200	113300	108200	489050	53903773800	00	0.00	N	5	-1200
93	20241010	110700	109500	114800	109500	925929	103924079100	00	0.00	N	2	3300
94	20241008	107400	110600	111200	107100	421986	45817086100	00	0.00	N	5	-3400
95	20241007	110800	109000	111200	107100	521747	57073270600	00	0.00	N	2	3400
96	20241004	107400	107900	109700	107400	458373	49753799700	00	0.00	N	5	-500
97	20241002	107900	105400	109300	104000	537353	57466896700	00	0.00	N	5	-400
98	20240930	108300	111000	113000	108300	732766	80422938900	00	0.00	N	5	-4700
99	20240927	113000	114200	118000	112900	1246923	143503187000	00	0.00	N	5	-1200
100	20240926	114200	113600	119000	111500	2555656	292970409000	00	0.00	N	2	7600
101	20240925	106600	109200	111500	106000	1093071	119256348000	00	0.00	N	2	1000
102	20240924	105600	102000	107300	101000	892311	92613398800	00	0.00	N	2	4200
103	20240923	101400	99300	103500	99000	655936	66687861100	00	0.00	N	2	1100
104	20240920	100300	99500	102100	99100	956159	96042438600	00	0.00	N	2	4100
105	20240919	96200	97900	98000	91300	1242107	116806951000	00	0.00	N	5	-3300
106	20240913	99500	101300	101700	98100	631320	62748945000	00	0.00	N	5	-1900
107	20240912	101400	102400	103400	100000	1058507	107730582800	00	0.00	N	2	5100
108	20240911	96300	96000	97800	95200	550779	53089287400	00	0.00	N	5	-100
109	20240910	96400	99100	100200	94500	918538	89283462500	00	0.00	N	5	-1200
110	20240909	97600	93100	98200	92700	796492	76369615200	00	0.00	N	2	1100
111	20240906	96500	99400	99800	95100	983019	95069336400	00	0.00	N	5	-3300
112	20240905	99800	102100	104100	99100	912271	92297393000	00	0.00	N	5	-1200
113	20240904	101000	100000	102400	98900	1229958	124119669900	00	0.00	N	5	-7600
114	20240903	108600	111100	112200	108000	661268	72645687400	00	0.00	N	5	-2800
115	20240902	111400	114100	114200	110700	746626	83405900500	00	0.00	N	5	-3100
116	20240830	114500	112300	114500	110900	1075656	121556141100	00	0.00	N	2	3300
117	20240829	111200	114000	114900	111100	1974828	222254112700	00	0.00	N	5	-11600
118	20240828	122800	116000	124200	113600	1442239	172990030100	00	0.00	N	2	7700
119	20240827	115100	113200	116800	113000	529080	60744235200	00	0.00	N	5	-300
120	20240826	115400	120200	120600	115100	631347	73903417800	00	0.00	N	5	-2400
121	20240823	117800	117400	118900	116800	665017	78381037300	00	0.00	N	5	-2900
122	20240822	120700	125600	126200	118300	906777	109801133700	00	0.00	N	5	-4100
123	20240821	124800	123000	126200	121000	621977	77403681600	00	0.00	N	5	-700
124	20240820	125500	128900	129800	125400	854630	108760812200	00	0.00	N	2	600
125	20240819	124900	128000	129000	124600	905341	114055054000	00	0.00	N	5	-2800
126	20240816	127700	123700	129700	123100	2119325	269825582700	00	0.00	N	2	9200
127	20240814	118500	119300	121200	116600	1738957	206967344500	00	0.00	N	2	5300
128	20240813	113200	117100	117700	112000	1097379	125978097500	00	0.00	N	5	-1000
129	20240812	114200	109100	119300	109000	2225144	257984657200	00	0.00	N	2	5700
130	20240809	108500	110900	114600	107300	1644085	181455943100	00	0.00	N	2	3600
131	20240808	104900	103100	106300	102400	1006558	104695386200	00	0.00	N	5	-3000
132	20240807	107900	106400	110400	102000	1962624	210450090800	00	0.00	N	2	300
133	20240806	107600	107500	111000	105300	2072809	223388316800	00	0.00	N	2	5000
134	20240805	102600	112500	114500	98100	2438987	262134502700	00	0.00	N	5	-12800
135	20240802	115400	119100	121200	115100	2054482	240444774000	00	0.00	N	5	-11900
136	20240801	127300	137400	137500	127000	1920279	252980567300	00	0.00	N	5	-3900
137	20240731	131200	127500	131200	121800	2126109	269864048900	00	0.00	N	2	2500
138	20240730	128700	135200	135600	125300	1784351	230013361700	00	0.00	N	5	-8700
139	20240729	137400	138900	140500	136000	665775	91487070900	00	0.00	N	5	-100
140	20240726	137500	135700	140800	132200	1258289	172264864500	00	0.00	N	2	2000
141	20240725	135500	138000	138700	132500	1628935	220339917200	00	0.00	N	5	-7900
142	20240724	143400	142600	148700	140700	1109711	160567286800	00	0.00	N	5	-2100
143	20240723	145500	150400	150500	142000	1194179	174252078500	00	0.00	N	2	100
144	20240722	145400	149900	151500	143700	1272324	186033771700	00	0.00	N	5	-5600
145	20240719	151000	153800	154700	150900	644491	97935414400	00	0.00	N	5	-2500
146	20240718	153500	149500	156400	148600	1318546	200867966200	00	0.00	N	5	-5900
147	20240717	159400	168000	168000	158500	1551976	250293127200	00	0.00	N	5	-8700
148	20240716	168100	159600	168300	158200	2098271	344633567000	00	0.00	N	2	10200
149	20240715	157900	161300	162500	156000	664824	105611794000	00	0.00	N	5	-2600
150	20240712	160500	157000	160700	155500	958910	151350923600	00	0.00	N	5	-500
151	20240711	161000	164600	166000	160500	990391	161364994600	00	0.00	N	5	-1400
152	20240710	162400	164700	165500	160000	686356	111228149800	00	0.00	N	5	-1700
153	20240709	164100	165200	167500	164000	849902	140554922300	00	0.00	N	2	1600
154	20240708	162500	166200	168400	162100	784081	128891997800	00	0.00	N	5	-2900
155	20240705	165400	159000	169200	158000	1985852	328164002900	00	0.00	N	2	5200
156	20240704	160200	171600	171600	154500	2530573	407562018100	00	0.00	N	5	-6600
157	20240703	166800	167100	169800	161700	1099850	181757632900	00	0.00	N	5	-1800
158	20240702	168600	170900	174000	166000	858735	146215890700	00	0.00	N	5	-2200
159	20240701	170800	171500	174200	170300	586211	100721114700	00	0.00	N	5	-1500
160	20240628	172300	173700	174900	170500	716988	123654150000	00	0.00	N	5	-1400
161	20240627	173700	176500	177600	173500	950933	166214193800	00	0.00	N	5	-6100
162	20240626	179800	175500	182200	175500	1366218	244637565700	00	0.00	N	2	6900
163	20240625	172900	167300	174600	165000	1229293	208883698100	00	0.00	N	5	-2500
164	20240624	175400	178200	178700	172000	834045	146028854500	00	0.00	N	5	-4900
165	20240621	180300	175500	180500	173600	877003	156139613800	00	0.00	N	2	1000
166	20240620	179300	177400	182100	176000	1042435	186863138000	00	0.00	N	2	2300
167	20240619	177000	181200	184300	172900	1468010	261998141300	00	0.00	N	5	-2500
168	20240618	179500	182200	183800	178100	980995	177512998000	00	0.00	N	5	-600
169	20240617	180100	179200	184300	176900	1233384	223159823400	00	0.00	N	2	200
170	20240614	179900	190200	196200	179900	3293200	613516683100	00	0.00	N	5	-9100
171	20240613	189000	175900	189000	173900	5653152	1037039426200	00	0.00	N	2	15100
172	20240612	173900	159300	175500	157400	4537953	773142690000	00	0.00	N	2	14600
173	20240611	159300	161900	162000	158500	880159	140538569700	00	0.00	N	5	-700
174	20240610	160000	159700	161100	156800	1233444	196583378300	00	0.00	N	2	3200
175	20240607	156800	155800	163000	153500	2757638	440914985300	00	0.00	N	2	1000
176	20240605	155800	151900	162300	150100	3468162	539239957500	00	0.00	N	2	7200
177	20240604	148600	147200	151200	145900	2469486	367002881100	00	0.00	N	2	1900
178	20240603	146700	158100	158500	138100	7240625	1052037778400	00	0.00	N	5	-15000
179	20240531	161700	163600	164900	161000	1464046	237800742300	00	0.00	N	5	-3600
180	20240530	165300	166900	174100	164500	1970098	332347687000	00	0.00	N	5	-3900
181	20240529	169200	166400	173400	165400	3383266	574342385400	00	0.00	N	2	6200
182	20240528	163000	157100	164500	155000	3692182	591759217100	00	0.00	N	2	10800
183	20240527	152200	151000	164500	149700	5397584	852552316100	00	0.00	N	2	4500
184	20240524	147700	146600	151500	142800	2704815	397106185200	00	0.00	N	2	1300
185	20240523	146400	152000	152700	143700	3177627	470927584000	00	0.00	N	5	-900
186	20240522	147300	139600	149700	139000	2728796	397534844600	00	0.00	N	2	7100
187	20240521	140200	142700	143300	139500	784326	110488413500	00	0.00	N	5	-1100
188	20240520	141300	140000	141400	138400	744233	104297678900	00	0.00	N	2	1400
189	20240517	139900	144200	144200	139500	927191	130682846100	00	0.00	N	5	-4200
190	20240516	144100	147900	150000	142900	2755885	404851545000	00	0.00	N	2	2300
191	20240514	141800	140100	144000	136800	1199710	168732771100	00	0.00	N	2	2100
192	20240513	139700	140200	142500	138400	854513	119748767400	00	0.00	N	2	600
193	20240510	139100	141600	141900	137400	1049541	145805549900	00	0.00	N	5	-2500
194	20240509	141600	140100	144600	139600	1199839	170320799700	00	0.00	N	2	800
195	20240508	140800	136000	141700	134300	1384326	192825012100	00	0.00	N	2	4300
196	20240507	136500	134500	138800	133800	1876204	256595546400	00	0.00	N	2	6500
197	20240503	130000	135500	136300	130000	974269	128984463500	00	0.00	N	5	-3000
198	20240502	133000	132100	134200	130200	968400	127991719400	00	0.00	N	5	-2000
199	20240430	135000	136800	139800	134800	1093207	150002543300	00	0.00	N	5	-2100
200	20240429	137100	139800	140300	133900	1324167	180939233200	00	0.00	N	5	-100
201	20240426	137200	141900	141900	137000	1488079	207153608100	00	0.00	N	2	700
202	20240425	136500	139000	142600	136100	1820131	252258298300	00	0.00	N	5	-6100
203	20240424	142600	137100	146300	136000	4089531	580694795600	00	0.00	N	2	11200
204	20240423	131400	132000	135000	130300	2024768	267631769500	00	0.00	N	2	4300
205	20240422	127100	132100	132900	125200	2699949	346804202600	00	0.00	N	5	-9300
206	20240419	136400	139200	141200	131800	2405988	328939476100	00	0.00	N	5	-6200
207	20240418	142600	135500	143000	133300	2204862	307255585000	00	0.00	N	2	6300
208	20240417	136300	142500	144700	135700	1959901	275121935000	00	0.00	N	5	-4000
209	20240416	140300	143000	146300	138500	2168419	307766327900	00	0.00	N	5	-6000
210	20240415	146300	144900	148500	142500	2189099	318849168200	00	0.00	N	2	800
211	20240412	145500	149700	153200	145300	4339460	647446641200	00	0.00	N	2	3800
212	20240411	141700	134900	147400	131400	4690540	664249198800	00	0.00	N	2	8800
213	20240409	132900	132000	137600	130100	1618483	217821679900	00	0.00	N	2	400
214	20240408	132500	137900	139700	130800	1758457	237712533600	00	0.00	N	5	-3200
215	20240405	135700	131400	138500	129300	3082059	411268950200	00	0.00	N	5	-1600
216	20240404	137300	148600	151400	135300	3851647	541494678800	00	0.00	N	5	-7600
217	20240403	144900	141300	146800	138100	2830113	405938135600	00	0.00	N	5	-600
218	20240402	145500	145000	152800	140300	4892203	719637045400	00	0.00	N	2	3200
219	20240401	142300	134100	146300	134100	4896898	695552559300	00	0.00	N	2	8600
220	20240329	133700	134400	139100	128700	4188468	562948611100	00	0.00	N	5	-300
221	20240328	134000	115400	139100	115400	10019335	1311194175300	00	0.00	N	2	19600
222	20240327	114400	110300	119000	109100	4328075	496550392900	00	0.00	N	2	1900
223	20240326	112500	99000	117300	98500	7331386	797067754600	00	0.00	N	2	15100
224	20240325	97400	95700	101900	95400	3839354	380344150800	00	0.00	N	2	3600
225	20240322	93800	94700	98300	93500	1751216	167128135300	00	0.00	N	3	0
226	20240321	93800	95100	95800	92800	1186190	111151001500	00	0.00	N	2	700
227	20240320	93100	94200	95000	92000	869893	81257821900	00	0.00	N	5	-300
228	20240319	93400	96500	97500	93100	1271874	120406345800	00	0.00	N	5	-4900
229	20240318	98300	97000	98500	96200	759938	74124658700	00	0.00	N	2	2100
230	20240315	96200	97000	98500	95700	1693924	163579019800	00	0.00	N	5	-2700
231	20240314	98900	99000	100800	98200	876614	86820550300	00	0.00	N	5	-1200
232	20240313	100100	102000	102500	98000	1974063	197590116600	00	0.00	N	2	2000
233	20240312	98100	97700	100100	96400	1233354	120753813100	00	0.00	N	2	700
234	20240311	97400	94700	99900	93700	2329995	225240131200	00	0.00	N	5	-2700
235	20240308	100100	102600	105000	98100	3084238	312942846700	00	0.00	N	2	1400
236	20240307	98700	101400	107800	96500	3422841	347190305000	00	0.00	N	5	-2700
237	20240306	101400	94300	101500	92100	3566477	348560264700	02	0.00	N	2	6600
238	20240305	94800	96000	97600	93500	2547467	243932882500	00	0.00	N	5	-600
239	20240304	95400	87900	101500	87500	9385190	900095785500	00	0.00	N	2	10600
240	20240229	84800	87700	88700	84500	2639987	227880670700	00	0.00	N	5	-5300
241	20240228	90100	82100	91300	80100	5765035	496149002800	00	0.00	N	2	7400
242	20240227	82700	76700	84300	76600	5274478	429549565600	00	0.00	N	2	5000
243	20240226	77700	74000	85200	73800	7478453	599518575100	00	0.00	N	2	3900
244	20240223	73800	79100	79300	72800	2230652	169451841500	00	0.00	N	5	-2600
245	20240222	76400	75700	76700	73500	2925823	220847905200	00	0.00	N	2	4800
246	20240221	71600	72700	74400	70700	1474118	106728483200	00	0.00	N	5	-2900
247	20240220	74500	75600	77900	73600	1612602	121967147300	00	0.00	N	3	0
248	20240219	74500	74800	77000	73500	1447091	109100597600	00	0.00	N	5	-900
249	20240216	75400	75500	78100	74500	2283900	173825419200	00	0.00	N	5	-100
250	20240215	75500	80100	80300	74400	2849519	216436611500	00	0.00	N	5	-3500
251	20240214	79000	79400	80300	76500	3161333	247093666900	00	0.00	N	5	-2000
252	20240213	81000	82200	84000	77700	8229650	662765117500	00	0.00	N	2	2500
253	20240208	78500	61200	78500	60400	12397289	892026015000	00	0.00	N	1	18100
254	20240207	60400	60500	60700	59600	698224	41960288700	00	0.00	N	5	-600
255	20240206	61000	59500	61500	58400	1099905	66211891600	00	0.00	N	2	2200
256	20240205	58800	59800	60400	58800	533151	31725315700	00	0.00	N	5	-600
257	20240202	59400	58200	61200	58100	1377716	82369684000	00	0.00	N	2	2000
258	20240201	57400	58200	60600	56000	1021369	59472751900	00	0.00	N	5	-1300
259	20240131	58700	58800	60000	58400	554234	32688380700	00	0.00	N	5	-800
260	20240130	59500	60200	60300	58800	533216	31697609800	00	0.00	N	5	-300
261	20240129	59800	58600	62000	57900	1888189	113814464200	00	0.00	N	2	1100
262	20240126	58700	57600	59100	57300	833854	48815899300	00	0.00	N	2	1000
263	20240125	57700	59900	60300	57500	1016644	59925044800	00	0.00	N	5	-1500
264	20240124	59200	58500	59500	57800	1325890	77901219500	00	0.00	N	2	1500
265	20240123	57700	57700	60100	56500	1182327	68954243000	00	0.00	N	3	0
266	20240122	57700	59000	59200	56700	1271136	73415935700	00	0.00	N	3	0
267	20240119	57700	58100	58400	56300	1278997	73451057400	00	0.00	N	2	1500
268	20240118	56200	52400	56500	51800	1364180	74162786100	00	0.00	N	2	3800
269	20240117	52400	53300	53800	52100	756016	39991318000	00	0.00	N	5	-300
270	20240116	52700	55900	56200	51100	2130287	112218398900	00	0.00	N	5	-3500
271	20240115	56200	57200	57700	55000	542398	30484299400	00	0.00	N	5	-900
272	20240112	57100	58800	58900	57100	530923	30585701900	00	0.00	N	5	-1900
273	20240111	59000	58600	59000	58100	387304	22724739200	00	0.00	N	2	600
274	20240110	58400	58700	58800	57200	542206	31298973900	00	0.00	N	5	-300
275	20240109	58700	59900	60500	58000	909403	54160787100	00	0.00	N	2	600
276	20240108	58100	58400	59300	58000	385856	22525311000	00	0.00	N	5	-700
277	20240105	58800	58900	59400	57900	573749	33531736600	00	0.00	N	5	-200
278	20240104	59000	59300	60000	58200	657612	38797276600	00	0.00	N	5	-500
279	20240103	59500	59500	60600	59100	723327	43157352400	00	0.00	N	5	-1300
280	20240102	60800	61700	63700	60100	1340893	83048353000	00	0.00	N	5	-900
281	20231228	61700	61700	64500	59600	1681160	103412028200	00	0.00	N	2	200
282	20231227	61500	58400	62300	58300	2246859	136161959600	00	0.00	N	2	3900
283	20231226	57600	58500	59000	54000	822925	46831717000	00	0.00	N	5	-1000
284	20231222	58600	60100	60400	58600	597400	35353062700	00	0.00	N	5	-600
285	20231221	59200	58300	59200	58000	530702	31118052300	00	0.00	N	2	500
286	20231220	58700	59100	59300	58200	618915	36228334800	00	0.00	N	5	-200
287	20231219	58900	58800	59500	58300	591248	34769068900	00	0.00	N	2	600
288	20231218	58300	58800	59500	58300	709418	41727159600	00	0.00	N	3	0
289	20231215	58300	59400	60000	57500	1093605	63910845300	00	0.00	N	5	-900
290	20231214	59200	59400	59500	57100	1123569	65486521800	00	0.00	N	2	600
291	20231213	58600	58900	59100	57700	510213	29822650900	00	0.00	N	5	-300
292	20231212	58900	59500	60000	58700	517824	30635239200	00	0.00	N	3	0
293	20231211	58900	60600	60600	58700	504953	29866908300	00	0.00	N	5	-1400
294	20231208	60300	60400	60800	59100	737859	44262993800	00	0.00	N	2	1400
295	20231207	58900	57200	59500	57100	685390	40292126100	00	0.00	N	2	1000
296	20231206	57900	58400	59000	57400	601332	34872490800	00	0.00	N	2	100
297	20231205	57800	59500	61100	57100	1131547	66552160400	00	0.00	N	5	-2000
298	20231204	59800	61000	61600	59500	1099046	66148518400	00	0.00	N	5	-2200
299	20231201	62000	62500	63000	61600	755785	47034210400	00	0.00	N	5	-1600
300	20231130	63600	61700	63600	61000	1634387	102130894600	00	0.00	N	2	2500
301	20231129	61100	61200	62000	60200	827016	50565386500	00	0.00	N	5	-500
302	20231128	61600	60300	61700	59500	1081795	65801992900	00	0.00	N	2	1900
303	20231127	59700	60400	61200	59600	782130	47015281300	00	0.00	N	5	-1100
304	20231124	60800	59700	61000	59100	714189	42989749000	00	0.00	N	2	1100
305	20231123	59700	61700	61800	59600	1182420	71317672400	00	0.00	N	5	-2000
306	20231122	61700	60200	62700	60100	1225169	75539114000	00	0.00	N	2	200
307	20231121	61500	62800	63000	60700	1273028	78440762900	00	0.00	N	5	-500
308	20231120	62000	62800	63200	60300	1255859	77575933600	00	0.00	N	5	-800
309	20231117	62800	62900	64300	61300	1499992	93998700100	00	0.00	N	2	400
310	20231116	62400	61700	63000	60200	1539467	95128609700	00	0.00	N	2	100
311	20231115	62300	61700	63400	60500	2750021	170342848600	00	0.00	N	2	2800
312	20231114	59500	58300	60000	57000	2266601	132863145600	00	0.00	N	2	1700
313	20231113	57800	61100	63300	56500	7178821	430876823400	00	0.00	N	5	-8500
314	20231110	66300	61400	67900	60400	4111622	266467985000	00	0.00	N	2	4800
315	20231109	61500	61100	62300	60100	1334881	81995160500	00	0.00	N	2	700
316	20231108	60800	63100	64500	59600	2610160	163340290000	00	0.00	N	5	-1800
317	20231107	62600	58100	66500	57700	6462160	404785103300	00	0.00	N	2	4100
318	20231106	58500	57700	58700	55800	1676140	96953355200	00	0.00	N	2	2000
319	20231103	56500	58300	58600	56000	1083856	61765599400	00	0.00	N	5	-900
320	20231102	57400	55300	57700	54300	1580494	88766867700	00	0.00	N	2	4700
321	20231101	52700	53000	54500	51600	1001234	53101429000	00	0.00	N	2	200
322	20231031	52500	57400	58100	51600	2167824	117104239100	00	0.00	N	5	-4500
323	20231030	57000	56500	57600	56100	663365	37701079100	00	0.00	N	5	-200
324	20231027	57200	59000	59200	56400	1078348	61858610300	00	0.00	N	5	-900
325	20231026	58100	56000	59400	55800	1530847	88385159900	00	0.00	N	5	-1400
326	20231025	59500	59000	61700	58800	2266337	136711895100	00	0.00	N	2	900
327	20231024	58600	56200	58800	55800	1398469	80341461100	00	0.00	N	2	3200
328	20231023	55400	58400	59000	55200	1503157	85363867500	00	0.00	N	5	-3100
329	20231020	58500	58400	59900	56500	2110682	123019525100	00	0.00	N	5	-200
330	20231019	58700	57300	61700	57200	3210534	190222704600	00	0.00	N	2	200
331	20231018	58500	57100	59000	56700	1385962	80346732100	00	0.00	N	5	-400
332	20231017	58900	58900	59600	56600	2232466	130189635200	00	0.00	N	2	500
333	20231016	58400	56400	58400	55800	2137969	122812282800	00	0.00	N	2	1100
334	20231013	57300	55200	59400	54700	3977838	229794852200	00	0.00	N	2	1600
335	20231012	55700	52900	55800	52300	2638760	143585646200	00	0.00	N	2	4200
336	20231011	51500	51200	53200	51200	1464875	76238971350	00	0.00	N	2	1750
337	20231010	49750	53700	54400	49750	1647348	85131396200	00	0.00	N	5	-3350
338	20231006	53100	53600	54400	53000	904497	48543199700	00	0.00	N	3	0
339	20231005	53100	56100	56200	52100	1547955	84170534800	00	0.00	N	5	-1100
340	20231004	54200	51600	55500	51500	2596338	140161860600	00	0.00	N	2	1500
341	20230927	52700	50000	52900	48600	1445980	73616498550	00	0.00	N	2	2300
342	20230926	50400	50300	51600	49700	1036580	52416828450	00	0.00	N	2	600
343	20230925	49800	50000	50900	49150	734101	36655003650	00	0.00	N	3	0
344	20230922	49800	47500	50600	47450	1607929	79730017150	00	0.00	N	2	1350
345	20230921	48450	48450	49200	47950	1062342	51463666250	00	0.00	N	5	-1250
346	20230920	49700	49300	50300	48800	863206	42887802100	00	0.00	N	2	150
347	20230919	49550	50800	51300	49300	1082918	54365495300	00	0.00	N	5	-750
348	20230918	50300	52200	52900	50200	1904033	97504105000	00	0.00	N	5	-3800
349	20230915	54100	54500	55200	53400	1289914	69717138100	00	0.00	N	2	300
350	20230914	53800	54900	55500	53400	1806206	98074065400	00	0.00	N	2	700
351	20230913	53100	53500	56900	52700	3302859	181516523300	00	0.00	N	2	300
352	20230912	52800	53500	54200	52400	1394502	74467133300	00	0.00	N	5	-500
353	20230911	53300	53400	54200	51600	1755985	92495740100	00	0.00	N	5	-900
354	20230908	54200	57000	57000	52600	2618078	141174838200	00	0.00	N	5	-3100
355	20230907	57300	56600	58200	56500	1157594	66280490000	00	0.00	N	5	-200
356	20230906	57500	58800	59500	56700	1350634	78084844500	00	0.00	N	5	-1300
357	20230905	58800	58000	60400	58000	2094606	123912969200	00	0.00	N	2	600
358	20230904	58200	60000	60300	57600	1925458	112946815900	00	0.00	N	5	-300
359	20230901	58500	58500	60400	57600	3404907	200393936200	00	0.00	N	5	-1300
360	20230831	59800	57100	59800	55700	7087487	418019506000	00	0.00	N	2	2700
361	20230830	57100	57200	58300	55900	3388659	193585125900	00	0.00	N	2	1800
362	20230829	55300	55400	57600	54700	2487739	139382555700	00	0.00	N	2	300
363	20230828	55000	54600	55300	53400	1679670	91757359500	00	0.00	N	2	600
364	20230825	54400	54400	56400	54100	2579662	141943469200	00	0.00	N	5	-1100
365	20230824	55500	60600	60900	55200	6139264	356260992300	00	0.00	N	5	-1500
366	20230823	57000	54800	59400	54800	6208892	357724600800	00	0.00	N	2	1200
367	20230822	55800	62200	63300	55300	7321810	430197795000	00	0.00	N	5	-3900
368	20230821	59700	58800	60900	57500	7634521	452856693900	00	0.00	N	2	1900
369	20230818	57800	47900	60700	47750	17063368	958547392100	00	0.00	N	2	9050
370	20230817	48750	47200	49900	46500	3676231	178321008750	00	0.00	N	2	600
371	20230816	48150	46600	49500	46550	5017582	240989559100	00	0.00	N	2	2550
372	20230814	45600	46500	46950	45600	1640285	75590868750	00	0.00	N	5	-2250
373	20230811	47850	48200	49500	47150	4007611	193118486350	00	0.00	N	2	1050
374	20230810	46800	45100	47150	44450	2466683	112820820050	00	0.00	N	2	50
375	20230809	46750	47100	47550	45500	2011243	93795712900	00	0.00	N	5	-950
376	20230808	47700	49350	51300	47050	6310078	309671934650	00	0.00	N	2	500
377	20230807	47200	46600	49450	45800	3651574	173833494200	00	0.00	N	2	250
378	20230804	46950	49000	51100	46100	3865648	186287754450	00	0.00	N	5	-2350
379	20230803	49300	48850	49850	45000	5200061	246999629000	00	0.00	N	2	50
380	20230802	49250	51500	53300	48000	3730887	187810780750	00	0.00	N	5	-4150
381	20230801	53400	49150	53800	46800	4672173	233038614850	00	0.00	N	2	4900
382	20230731	48500	47900	50500	47550	3685091	180512961800	00	0.00	N	2	1350
383	20230728	47150	46400	47350	44550	2410245	110612389750	00	0.00	N	2	1250
384	20230727	45900	43500	46950	42350	3908705	176653060050	00	0.00	N	2	2100
385	20230726	43800	47600	49000	42000	4815985	220485275950	00	0.00	N	5	-2500
386	20230725	46300	46950	51500	45100	3878548	185818785250	00	0.00	N	5	-900
387	20230724	47200	43250	47500	40550	6560531	290298511200	00	0.00	N	2	2200
388	20230721	45000	43700	45300	43250	1791822	79461150700	00	0.00	N	5	-950
389	20230720	45950	43800	46850	42550	4565421	203902200750	00	0.00	N	2	2450
390	20230719	43500	48700	48750	41650	7899022	350032148200	00	0.00	N	5	-6050
391	20230718	49550	48750	51000	47300	5066011	249172219950	00	0.00	N	2	50
392	20230717	49500	45000	50000	44850	7552831	361255363650	00	0.00	N	2	2700
393	20230714	46800	43250	50100	42200	21767500	1015548853700	00	0.00	N	2	5600
394	20230713	41200	32650	41200	32300	20838328	798183526650	00	0.00	N	1	9500
395	20230712	31700	30500	31800	30300	2730361	85107271450	00	0.00	N	2	1200
396	20230711	30500	29050	30500	29050	1980704	59326321450	00	0.00	N	2	1600
397	20230710	28900	29350	29850	28500	2332723	68181271100	00	0.00	N	5	-450
398	20230707	29350	29250	30700	29050	3032930	90416485250	00	0.00	N	2	100
399	20230706	29250	30700	31050	29200	2426992	72444547550	00	0.00	N	5	-1500
400	20230705	30750	31550	31650	30400	2050724	63460349050	00	0.00	N	5	-750
401	20230704	31500	31400	31850	30850	2257152	70774234550	00	0.00	N	2	300
402	20230703	31200	30400	32150	30400	4390899	137287743300	00	0.00	N	2	1050
403	20230630	30150	30250	30850	29350	2211261	66780729600	00	0.00	N	5	-50
404	20230629	30200	29050	30300	28850	4049122	118465202150	00	0.00	N	2	400
405	20230628	29800	30450	31100	29700	2530700	76566204550	00	0.00	N	5	-300
406	20230627	30100	30150	30450	29450	1990610	59519868600	00	0.00	N	5	-550
407	20230626	30650	30000	30850	29350	2391063	72120683250	00	0.00	N	2	300
408	20230623	30350	29350	31150	29200	6336915	193507308950	00	0.00	N	2	1300
409	20230622	29050	28600	29850	28550	2305688	67504339550	00	0.00	N	5	-150
410	20230621	29200	30600	31850	29100	4806137	146180550850	00	0.00	N	5	-1700
411	20230620	30900	29000	31100	28100	4987026	147720337650	00	0.00	N	2	1600
412	20230619	29300	29600	29900	28450	4082295	119398999100	00	0.00	N	2	200
413	20230616	29100	28700	29800	28050	6155678	178832978550	00	0.00	N	5	-50
414	20230615	29150	27000	29600	26800	14530508	412886539400	00	0.00	N	2	2800
415	20230614	26350	26850	27500	26100	3508721	94344086350	00	0.00	N	5	-250
416	20230613	26600	27350	27850	26450	3954879	107331194950	00	0.00	N	2	100
417	20230612	26500	26900	26950	26050	1663874	43981955050	00	0.00	N	5	-100
418	20230609	26600	25900	26950	25350	4478632	118259244950	00	0.00	N	2	950
419	20230608	25650	24650	25800	24500	2778389	70127924950	00	0.00	N	2	650
420	20230607	25000	25150	25400	24800	1751275	43944207200	00	0.00	N	5	-150
421	20230605	25150	25400	25550	24950	2280681	57489150150	00	0.00	N	5	-550
422	20230602	25700	27050	27100	25550	3266697	85646849400	00	0.00	N	5	-650
423	20230601	26350	26050	26650	25650	3004975	78648203000	00	0.00	N	5	-200
424	20230531	26550	27200	28350	26050	5339568	144210696550	00	0.00	N	5	-650
425	20230530	27200	28300	29250	27100	7003620	197498137150	00	0.00	N	2	50
426	20230526	27150	28150	29100	27000	9735430	274261559350	00	0.00	N	5	-150
427	20230525	27300	28650	29450	26750	10827742	301535089250	00	0.00	N	2	750
428	20230524	26550	26050	27600	25750	5267410	140567619350	00	0.00	N	5	-50
429	20230523	26600	26350	26950	25800	5785706	153047032550	00	0.00	N	2	450
430	20230522	26150	25950	27350	25700	10488124	277786420200	00	0.00	N	2	200
431	20230519	25950	21900	26450	21800	26313254	651662874000	00	0.00	N	2	4600
432	20230518	21350	20600	21450	20450	2601526	54764699300	00	0.00	N	2	1100
433	20230517	20250	19730	20400	19730	965423	19461873670	00	0.00	N	2	440
434	20230516	19810	20300	20650	19680	1613934	32417818380	00	0.00	N	2	210
435	20230515	19600	20250	20350	19530	1644913	32479571940	00	0.00	N	5	-750
436	20230512	20350	20350	20750	20200	1104133	22551104200	00	0.00	N	5	-100
437	20230511	20450	21100	21450	20300	1874894	38988030850	00	0.00	N	5	-550
438	20230510	21000	21050	21850	21000	1302971	27810735450	00	0.00	N	5	-450
439	20230509	21450	21550	21900	20800	1633651	34796785600	00	0.00	N	5	-50
440	20230508	21500	22100	22500	21100	2792271	60817136850	00	0.00	N	5	-200
441	20230504	21700	22650	22850	21600	3750421	82747171250	00	0.00	N	5	-1500
442	20230503	23200	20850	23200	20800	7698523	171902287600	00	0.00	N	2	1850
443	20230502	21350	20550	21500	20550	1855494	39062276050	00	0.00	N	2	800
444	20230428	20550	21700	21850	20500	2207396	46385209750	00	0.00	N	5	-950
445	20230427	21500	21500	21550	20200	2755926	57678672400	00	0.00	N	5	-50
446	20230426	21550	20200	22000	20150	7321160	157132457500	00	0.00	N	2	1100
447	20230425	20450	20050	20800	19650	2604598	52658652770	00	0.00	N	2	150
448	20230424	20300	21750	22350	20300	3922286	83281740750	00	0.00	N	5	-1300
449	20230421	21600	21000	22750	20950	8291505	181414975500	00	0.00	N	2	450
450	20230420	21150	19850	21700	19810	7715079	162212149390	00	0.00	N	2	800
451	20230419	20350	20500	21400	20200	3649627	75695392160	00	0.00	N	2	350
452	20230418	20000	20250	20650	19960	1994026	40285643480	00	0.00	N	5	-100
453	20230417	20100	19780	20300	19090	1841506	36562410460	00	0.00	N	2	220
454	20230414	19880	20650	20700	19880	1727281	34637592190	00	0.00	N	5	-420
455	20230413	20300	19900	20450	19550	2012386	40385428420	00	0.00	N	5	-50
456	20230412	20350	20950	21300	20050	2646591	54198277450	00	0.00	N	5	-900
457	20230411	21250	20650	22450	20350	10729772	230487566430	00	0.00	N	2	1260
458	20230410	19990	20550	20600	19800	2369560	47565354170	00	0.00	N	5	-460
459	20230407	20450	20250	21450	20050	8732157	180894112690	00	0.00	N	2	820
460	20230406	19630	19100	19940	18810	3224702	62733777416	00	0.00	N	2	150
461	20230405	19480	18930	19680	18870	4182609	80946027940	00	0.00	N	2	400
462	20230404	19080	20250	20300	18950	5738911	112283828370	00	0.00	N	5	-1620
463	20230403	20700	21200	21500	20050	4404115	91838345300	00	0.00	N	3	0
464	20230331	20700	23200	24050	20200	8791856	193681934550	00	0.00	N	5	-600
465	20230330	21300	21500	23600	21200	12465790	281895879250	00	0.00	N	2	250
466	20230329	21050	21800	22600	20550	8232381	176094295126	00	0.00	N	5	-50
467	20230328	21100	20450	21500	20200	7040251	148089933850	00	0.00	N	2	450
468	20230327	20650	20400	21650	20050	12309526	255456274540	00	0.00	N	2	710
469	20230324	19940	16850	20600	16760	28637404	548744762470	00	0.00	N	2	3580
470	20230323	16360	16050	16420	15800	1179731	19143748650	00	0.00	N	2	190
471	20230322	16170	15970	16210	15730	792471	12690289760	00	0.00	N	2	410
472	20230321	15760	16050	16190	15720	497499	7881795960	00	0.00	N	5	-310
473	20230320	16070	16080	16130	15720	849219	13556323450	00	0.00	N	2	60
474	20230317	16010	15230	16260	15200	1988525	31519714150	00	0.00	N	2	1240
475	20230316	14770	14240	15030	14240	852690	12558719950	00	0.00	N	2	540
476	20230315	14230	14770	14790	14170	707102	10178075800	00	0.00	N	5	-90
477	20230314	14320	14960	15000	14230	810923	11729232830	00	0.00	N	5	-780
478	20230313	15100	14960	15180	14840	560534	8425016040	00	0.00	N	5	-70
479	20230310	15170	15460	15500	15040	952715	14468004350	00	0.00	N	5	-630
480	20230309	15800	16400	16670	15750	812760	13068516050	00	0.00	N	5	-370
481	20230308	16170	15990	16210	15900	581645	9343979250	00	0.00	N	5	-60
482	20230307	16230	15950	16390	15810	1133451	18316746620	00	0.00	N	2	370
483	20230306	15860	15570	15960	15220	801070	12520937920	00	0.00	N	2	290
484	20230303	15570	15690	15780	15430	496847	7739110700	00	0.00	N	5	-120
485	20230302	15690	15950	15950	15400	821533	12836271320	00	0.00	N	5	-270
486	20230228	15960	16200	16200	15950	526521	8444680830	00	0.00	N	5	-90
487	20230227	16050	15660	16050	15660	614501	9776613810	00	0.00	N	2	200
488	20230224	15850	16090	16220	15720	1059282	16925174680	00	0.00	N	2	110
489	20230223	15740	15720	15900	15340	914247	14318858730	00	0.00	N	2	270
490	20230222	15470	15020	15630	15020	780627	11960323270	00	0.00	N	2	70
491	20230221	15400	15350	15570	15040	625545	9607555100	00	0.00	N	2	110
492	20230220	15290	15020	15340	14810	816156	12344332980	00	0.00	N	2	70
493	20230217	15220	15530	15540	15000	1531750	23249118560	00	0.00	N	5	-620
494	20230216	15840	16160	16200	15580	1346442	21314354050	00	0.00	N	5	-150
495	20230215	15990	16130	16470	15800	1661980	26802739030	00	0.00	N	2	390
496	20230214	15600	16260	16820	15400	2716916	43879425750	00	0.00	N	5	-180
497	20230213	15780	15810	15940	15500	681585	10743231040	00	0.00	N	2	110
498	20230210	15670	15530	15820	15400	826547	12914381120	00	0.00	N	2	150
499	20230209	15520	15280	15620	15120	746257	11505026790	00	0.00	N	2	170
500	20230208	15350	15390	15590	14990	1340660	20538010280	00	0.00	N	5	-40
501	20230207	15390	15110	15550	15070	1534579	23539524460	00	0.00	N	2	460
502	20230206	14930	14540	15100	14460	1097683	16418422150	00	0.00	N	2	390
503	20230203	14540	14510	14740	14370	515707	7519721480	00	0.00	N	2	90
504	20230202	14450	14520	14760	14430	772426	11262598810	00	0.00	N	2	250
505	20230201	14200	14450	14450	13990	516247	7370905820	00	0.00	N	5	-10
506	20230131	14210	13830	14450	13710	858088	12202134720	00	0.00	N	2	310
507	20230130	13900	13840	13900	13530	430209	5903017340	00	0.00	N	2	70
508	20230127	13830	13890	13990	13730	421845	5851921620	00	0.00	N	2	20
509	20230126	13810	13780	13910	13540	447891	6163893640	00	0.00	N	2	90
510	20230125	13720	13500	13850	13310	888227	12158722230	00	0.00	N	2	620
511	20230120	13100	13250	13500	13050	271593	3592521700	00	0.00	N	5	-200
512	20230119	13300	13200	13400	13100	227591	3019468100	00	0.00	N	3	0
513	20230118	13300	13300	13350	13000	205068	2705961950	00	0.00	N	2	100
514	20230117	13200	13200	13350	13100	233483	3085703350	00	0.00	N	3	0
515	20230116	13200	13200	13250	13050	261677	3449164100	00	0.00	N	2	100
516	20230113	13100	13150	13250	12850	282023	3677870300	00	0.00	N	2	50
517	20230112	13050	13150	13200	12800	352569	4591244250	00	0.00	N	5	-50
518	20230111	13100	13250	13350	13000	357150	4708709500	00	0.00	N	3	0
519	20230110	13100	12700	13300	12550	760507	9919804550	00	0.00	N	2	350
520	20230109	12750	12800	12900	12600	334740	4258454600	00	0.00	N	2	100
521	20230106	12650	12250	12850	12200	454738	5745871400	00	0.00	N	2	300
522	20230105	12350	12650	12850	12200	460052	5739329950	00	0.00	N	5	-300
523	20230104	12650	11600	12750	11600	914369	11463647500	00	0.00	N	2	900
524	20230103	11750	11200	12000	11150	362468	4192129400	00	0.00	N	2	450
525	20230102	11300	11550	11700	11300	193066	2217743950	00	0.00	N	5	-200
526	20221229	11500	11950	11950	11450	288021	3331803300	00	0.00	N	5	-400
527	20221228	11900	12050	12100	11750	306633	3654770300	02	0.00	N	5	-350
528	20221227	12250	12200	12350	12100	335128	4091322550	00	0.00	N	2	100
529	20221226	12150	12200	12400	12000	293348	3587444650	00	0.00	N	5	-50
530	20221223	12200	12400	12500	12150	317125	3892451750	00	0.00	N	5	-450
531	20221222	12650	12650	12750	12550	201128	2543099200	00	0.00	N	2	150
532	20221221	12500	12650	12700	12400	127575	1598991050	00	0.00	N	5	-50
533	20221220	12550	12750	12900	12500	232735	2951330050	00	0.00	N	5	-300
534	20221219	12850	12900	13000	12750	183911	2367397850	00	0.00	N	5	-50
535	20221216	12900	12600	12900	12550	200894	2559212050	00	0.00	N	5	-50
536	20221215	12950	12850	13050	12750	219146	2823429950	00	0.00	N	5	-100
537	20221214	13050	12750	13300	12650	577745	7529900600	00	0.00	N	2	350
538	20221213	12700	12800	12800	12400	237808	2992606700	00	0.00	N	2	100
539	20221212	12600	12750	12750	12500	262898	3308726000	00	0.00	N	5	-300
540	20221209	12900	12550	12900	12550	415578	5300408150	00	0.00	N	2	500
541	20221208	12400	12450	12700	12400	169260	2116176050	00	0.00	N	5	-150
542	20221207	12550	12400	12650	12300	291282	3635107150	00	0.00	N	5	-150
543	20221206	12700	12950	13000	12650	370186	4739476150	00	0.00	N	5	-500
544	20221205	13200	13150	13500	13100	222540	2950057900	00	0.00	N	2	50
545	20221202	13150	13350	13450	13100	264723	3492491950	00	0.00	N	5	-200
546	20221201	13350	13800	13850	13300	501856	6791731050	00	0.00	N	5	-50
547	20221130	13400	13600	13650	13350	496351	6683757800	00	0.00	N	5	-200
548	20221129	13600	13150	13900	13150	1510942	20512540650	00	0.00	N	2	700
549	20221128	12900	12900	12950	12600	274012	3503325150	00	0.00	N	5	-100
550	20221125	13000	13200	13200	12950	189893	2475468650	00	0.00	N	5	-150
551	20221124	13150	13050	13250	12850	328782	4298032350	00	0.00	N	2	300
552	20221123	12850	13000	13050	12750	176198	2263252950	00	0.00	N	2	100
553	20221122	12750	12950	13000	12700	245998	3155753750	00	0.00	N	5	-350
554	20221121	13100	13250	13400	12950	457954	6029771150	00	0.00	N	2	100
555	20221118	13000	13200	13550	13000	681864	9060861700	00	0.00	N	2	100
556	20221117	12900	12900	12950	12750	283145	3638756750	00	0.00	N	5	-250
557	20221116	13150	13450	13500	13050	859301	11430143000	00	0.00	N	2	100
558	20221115	13050	12850	13100	12500	705291	9062990450	00	0.00	N	2	500
559	20221114	12550	12500	12900	12500	824815	10458733400	00	0.00	N	2	250
560	20221111	12300	12600	12600	12200	572041	7065766850	00	0.00	N	2	450
561	20221110	11850	11900	12050	11850	193054	2302459450	00	0.00	N	5	-250
562	20221109	12100	12200	12250	12000	265898	3213813050	00	0.00	N	2	50
563	20221108	12050	11900	12200	11850	422857	5093209550	00	0.00	N	2	300
564	20221107	11750	11550	11800	11500	205128	2402062850	00	0.00	N	2	200
565	20221104	11550	11550	11600	11350	160510	1844747900	00	0.00	N	5	-100
566	20221103	11650	11400	11750	11350	182902	2111476350	00	0.00	N	3	0
567	20221102	11650	11700	11800	11600	187863	2192300500	00	0.00	N	5	-200
568	20221101	11850	11700	11900	11700	171559	2020080000	00	0.00	N	2	50
569	20221031	11800	11850	12000	11750	189136	2243954700	00	0.00	N	2	200
570	20221028	11600	11900	11950	11600	349953	4096011400	00	0.00	N	5	-450
571	20221027	12050	12200	12200	11900	261552	3155032800	00	0.00	N	3	0
572	20221026	12050	12450	12500	12050	330629	4041474500	00	0.00	N	5	-250
573	20221025	12300	11850	12550	11750	741600	9121321200	00	0.00	N	2	350
574	20221024	11950	11700	11950	11550	566398	6659464450	00	0.00	N	2	700
575	20221021	11250	11300	11500	11250	213804	2424439450	00	0.00	N	3	0
576	20221020	11250	11650	11650	11250	525192	5957772850	00	0.00	N	5	-450
577	20221019	11700	12000	12050	11650	454668	5376444350	00	0.00	N	5	-450
578	20221018	12150	12550	12550	11900	356442	4337349400	00	0.00	N	5	-150
579	20221017	12300	11900	12300	11900	266342	3238080450	00	0.00	N	2	150
580	20221014	12150	11900	12250	11700	414272	4971174250	00	0.00	N	2	700
581	20221013	11450	11900	12000	11400	328842	3814262300	00	0.00	N	5	-500
582	20221012	11950	11850	12150	11700	260884	3112030650	00	0.00	N	3	0
583	20221011	11950	11650	12100	11500	321310	3791181950	00	0.00	N	5	-300
584	20221007	12250	12300	12650	12200	374110	4662377050	00	0.00	N	5	-250
585	20221006	12500	12100	12600	12100	409598	5082377600	00	0.00	N	2	600
586	20221005	11900	12550	12550	11800	502472	6083929650	00	0.00	N	5	-250
587	20221004	12150	11100	12150	11100	747784	8745362650	00	0.00	N	2	1350
588	20220930	10800	10950	11250	10550	752543	8135996350	00	0.00	N	5	-450
589	20220929	11250	11750	11850	11200	320693	3701128400	00	0.00	N	5	-250
590	20220928	11500	11900	12100	11500	382000	4467769550	00	0.00	N	5	-450
591	20220927	11950	11900	12150	11650	447482	5296179550	00	0.00	N	5	-50
592	20220926	12000	12750	12800	12000	488372	6012146800	00	0.00	N	5	-900
593	20220923	12900	12750	13000	12600	382124	4890680800	00	0.00	N	2	150
594	20220922	12750	12450	12850	12350	293544	3691186500	00	0.00	N	2	50
595	20220921	12700	12950	13000	12550	359876	4581536950	00	0.00	N	5	-350
596	20220920	13050	13200	13400	13050	678937	8957877200	00	0.00	N	2	50
597	20220919	13000	12650	13200	12600	1147794	14905615050	00	0.00	N	2	500
598	20220916	12500	12400	12750	12250	340554	4270879500	00	0.00	N	3	0
599	20220915	12500	12400	12900	12150	531721	6670323350	00	0.00	N	2	300
600	20220914	12200	12150	12300	12000	270585	3287964950	00	0.00	N	5	-400
601	20220913	12600	12250	12650	12200	541454	6760762250	00	0.00	N	2	450
602	20220908	12150	12350	12400	12100	380761	4609218700	00	0.00	N	2	50
603	20220907	12100	11950	12450	11950	488835	5963437750	00	0.00	N	2	100
604	20220906	12000	11700	12050	11700	275569	3289294000	00	0.00	N	2	300
605	20220905	11700	11800	12050	11650	312449	3696003800	00	0.00	N	5	-200
606	20220902	11900	11800	12100	11700	371610	4435126300	00	0.00	N	2	200
607	20220901	11700	11850	12100	11650	399317	4733408000	00	0.00	N	5	-350
608	20220831	12050	11700	12150	11650	322839	3843379950	00	0.00	N	2	150
609	20220830	11900	11700	11900	11600	333140	3919441450	00	0.00	N	2	250
610	20220829	11650	11650	11900	11650	422606	4961028150	00	0.00	N	5	-600
611	20220826	12250	12400	12650	12200	317634	3940815550	00	0.00	N	2	50
612	20220825	12200	12050	12300	11950	321565	3904930800	00	0.00	N	2	150
613	20220824	12050	12150	12250	11950	219528	2643322950	00	0.00	N	5	-100
614	20220823	12150	12050	12250	11950	347277	4202839100	00	0.00	N	5	-150
615	20220822	12300	12400	12450	12250	311001	3833455350	00	0.00	N	5	-350
616	20220819	12650	13000	13050	12650	196702	2513025150	00	0.00	N	5	-250
617	20220818	12900	12700	13000	12650	175631	2253701750	00	0.00	N	3	0
618	20220817	12900	13000	13100	12800	223794	2887589250	00	0.00	N	5	-100
619	20220816	13000	12950	13200	12800	450016	5866460500	00	0.00	N	2	200
620	20220812	12800	12550	12900	12500	345432	4393293450	00	0.00	N	2	250
621	20220811	12550	12750	12850	12400	441372	5554573300	00	0.00	N	2	150
622	20220810	12400	12750	12800	12350	625599	7832146450	00	0.00	N	5	-550
623	20220809	12950	13250	13400	12900	584435	7608001850	00	0.00	N	5	-450
624	20220808	13400	13650	13650	13300	183773	2466654900	00	0.00	N	5	-250
625	20220805	13650	13400	13700	13200	381611	5137873400	00	0.00	N	2	300
626	20220804	13350	13650	13750	13250	365754	4928833700	00	0.00	N	5	-50
627	20220803	13400	13100	13450	13100	250671	3340076450	00	0.00	N	2	200
628	20220802	13200	13350	13600	12850	506777	6660937750	00	0.00	N	5	-200
629	20220801	13400	13600	13600	13300	177572	2379397100	00	0.00	N	5	-100
630	20220729	13500	13800	13900	13450	359826	4901507900	00	0.00	N	5	-200
631	20220728	13700	14250	14250	13650	381314	5295283550	00	0.00	N	5	-200
632	20220727	13900	13850	14050	13800	194865	2703294650	00	0.00	N	2	50
633	20220726	13850	14000	14050	13750	206513	2860641100	00	0.00	N	5	-200
634	20220725	14050	14250	14350	14050	326254	4615653550	00	0.00	N	5	-350
635	20220722	14400	14300	14900	14200	1257288	18303536700	00	0.00	N	2	300
636	20220721	14100	13700	14300	13700	714244	10025162700	00	0.00	N	2	500
637	20220720	13600	13850	13950	13500	389753	5358597000	00	0.00	N	2	100
638	20220719	13500	13600	13650	13300	304965	4101106050	00	0.00	N	5	-150
639	20220718	13650	13800	13850	13500	380547	5182535200	00	0.00	N	2	150
640	20220715	13500	14250	14350	13250	717972	9799701450	00	0.00	N	5	-450
641	20220714	13950	13750	14100	13700	407321	5665399100	00	0.00	N	2	50
642	20220713	13900	13350	14000	13150	358870	4903753650	00	0.00	N	2	550
643	20220712	13350	13600	13700	13350	369739	4975520800	00	0.00	N	5	-450
644	20220711	13800	13150	13850	13100	969821	13211868250	00	0.00	N	2	950
645	20220708	12850	13000	13100	12750	268241	3462544050	00	0.00	N	2	100
646	20220707	12750	12500	12950	12500	320289	4082837450	00	0.00	N	2	400
647	20220706	12350	12850	12900	12350	204557	2573571100	00	0.00	N	5	-450
648	20220705	12800	12400	12850	12400	301640	3824667300	00	0.00	N	2	550
649	20220704	12250	12450	12750	12100	287855	3562681100	00	0.00	N	5	-50
650	20220701	12300	12600	12900	12150	280052	3482772100	00	0.00	N	5	-250
651	20220630	12550	13100	13150	12500	275601	3499652350	00	0.00	N	5	-550
652	20220629	13100	12950	13200	12750	220386	2865824950	00	0.00	N	5	-100
653	20220628	13200	13100	13350	12950	454187	5983654250	00	0.00	N	2	250
654	20220627	12950	12300	13150	12100	717141	9160605800	00	0.00	N	2	950
655	20220624	12000	11750	12100	11700	464494	5544694200	00	0.00	N	2	350
656	20220623	11650	11600	12250	11550	838262	9949437600	00	0.00	N	3	0
657	20220622	11650	12750	13000	11650	796278	9566348900	00	0.00	N	5	-1050
658	20220621	12700	12450	12850	12250	383298	4825407450	00	0.00	N	2	300
659	20220620	12400	13400	13450	12150	550785	6964895550	00	0.00	N	5	-950
660	20220617	13350	13000	13400	12950	249253	3273524100	00	0.00	N	2	50
661	20220616	13300	13700	13900	13300	296255	4044395700	00	0.00	N	5	-100
662	20220615	13400	13100	13650	13100	460416	6121798800	00	0.00	N	2	150
663	20220614	13250	13100	13500	13000	508868	6713184050	00	0.00	N	5	-350
664	20220613	13600	13900	14050	13600	468792	6452238950	00	0.00	N	5	-850
665	20220610	14450	14750	14750	14450	230441	3352712000	00	0.00	N	5	-300
666	20220609	14750	14700	14750	14500	236530	3458576650	00	0.00	N	2	200
667	20220608	14550	14700	14950	14550	281594	4151029500	00	0.00	N	5	-150
668	20220607	14700	14900	14950	14650	360897	5331249400	00	0.00	N	5	-150
669	20220603	14850	14500	15100	14300	734033	10911659450	00	0.00	N	2	550
670	20220602	14300	14400	14550	14250	291074	4177863400	00	0.00	N	5	-100
671	20220531	14400	14550	14600	14400	322301	4660105000	00	0.00	N	5	-50
672	20220530	14450	14600	14650	14350	170892	2471636600	00	0.00	N	2	100
673	20220527	14350	14600	14700	14300	249152	3591910100	00	0.00	N	3	0
674	20220526	14350	14650	14750	14350	244995	3558611350	00	0.00	N	5	-200
675	20220525	14550	14500	14800	14250	285382	4167390500	00	0.00	N	5	-50
676	20220524	14600	15050	15100	14350	403934	5940744550	00	0.00	N	5	-400
677	20220523	15000	15000	15000	14650	363080	5384703950	00	0.00	N	2	250
678	20220520	14750	15000	15050	14650	333552	4930433650	00	0.00	N	5	-50
679	20220519	14800	14400	14850	14400	330140	4849027200	00	0.00	N	5	-250
680	20220518	15050	14750	15100	14650	815586	12131760350	00	0.00	N	2	550
681	20220517	14500	14350	14700	14300	420870	6112938600	00	0.00	N	2	200
682	20220516	14300	14550	14600	14100	381246	5453223600	00	0.00	N	2	200