KissMeData/248070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	16280	16240	16430	16140	157558	2561186980	00	0.00	N	2	70
3	20250422	16210	16800	16800	16180	116444	1896214490	00	0.00	N	5	-580
4	20250421	16790	17090	17650	16700	119644	2052079320	00	0.00	N	5	-220
5	20250418	17010	17360	17700	16970	135772	2339655295	00	0.00	N	2	90
6	20250417	16920	15660	16950	15550	141181	2321363465	00	0.00	N	2	1260
7	20250416	15660	15840	15940	15500	61420	965663035	00	0.00	N	5	-150
8	20250415	15810	15400	15820	15310	79432	1242627555	00	0.00	N	2	480
9	20250414	15330	15080	15370	15080	53983	822709870	00	0.00	N	2	360
10	20250411	14970	14610	15150	14520	108224	1606029705	00	0.00	N	5	-10
11	20250410	14980	15250	15250	14550	143933	2132127285	00	0.00	N	2	1040
12	20250409	13940	14300	14520	13870	180574	2536738525	00	0.00	N	5	-700
13	20250408	14640	15450	15680	14630	184030	2741280555	00	0.00	N	5	-530
14	20250407	15170	15860	15860	14640	194257	2954742630	00	0.00	N	5	-1090
15	20250404	16260	15970	16380	15870	151242	2428275640	00	0.00	N	5	-70
16	20250403	16330	16400	16470	16240	100433	1638649155	00	0.00	N	5	-280
17	20250402	16610	16850	17010	16560	86558	1439500645	00	0.00	N	5	-240
18	20250401	16850	16870	17110	16800	79745	1354341820	00	0.00	N	2	190
19	20250331	16660	16750	17120	16510	155474	2607828805	00	0.00	N	5	-360
20	20250328	17020	17340	17340	16990	89745	1530750945	00	0.00	N	5	-300
21	20250327	17320	17400	17500	17150	60527	1043928230	00	0.00	N	5	-120
22	20250326	17440	17590	17780	17430	65743	1156483380	00	0.00	N	5	-30
23	20250325	17470	18000	18050	17360	144146	2530132470	00	0.00	N	5	-530
24	20250324	18000	17840	18090	17500	75976	1356238620	00	0.00	N	2	270
25	20250321	17730	17690	17820	17150	117387	2059301705	00	0.00	N	5	-20
26	20250320	17750	17810	18030	17730	78695	1407717780	00	0.00	N	5	-60
27	20250319	17810	17830	17940	17650	74729	1327405935	00	0.00	N	2	110
28	20250318	17700	17800	17870	17680	60198	1067628060	00	0.00	N	5	-100
29	20250317	17800	17890	17890	17740	34273	609957880	00	0.00	N	2	50
30	20250314	17750	17710	17900	17650	71832	1277899805	00	0.00	N	2	40
31	20250313	17710	17800	18100	17630	77566	1380378600	00	0.00	N	5	-90
32	20250312	17800	17010	18060	17010	139352	2458061895	00	0.00	N	2	710
33	20250311	17090	16750	17140	16580	71805	1211572905	00	0.00	N	2	80
34	20250310	17010	17410	17540	16970	169880	2916464140	00	0.00	N	5	-400
35	20250307	17410	17710	17920	17410	85053	1499492610	00	0.00	N	5	-540
36	20250306	17950	18070	18170	17840	79642	1431303255	00	0.00	N	2	210
37	20250305	17740	17200	17770	17200	71247	1252404060	00	0.00	N	2	460
38	20250304	17280	17510	17620	17170	116603	2019584725	00	0.00	N	5	-350
39	20250228	17630	17950	18070	17610	139898	2475091160	00	0.00	N	5	-500
40	20250227	18130	18300	18480	18030	89969	1636236090	00	0.00	N	5	-120
41	20250226	18250	18000	18350	17940	82832	1503412270	00	0.00	N	2	180
42	20250225	18070	18340	18370	18010	124204	2257644850	00	0.00	N	5	-340
43	20250224	18410	18500	18500	18140	125631	2296412720	00	0.00	N	5	-210
44	20250221	18620	18800	18800	18360	160585	2975175210	00	0.00	N	5	-180
45	20250220	18800	18850	19040	18630	152602	2869129910	00	0.00	N	5	-20
46	20250219	18820	17560	18910	17560	544778	10129676460	00	0.00	N	2	1210
47	20250218	17610	17680	17680	17540	86238	1516362260	00	0.00	N	2	10
48	20250217	17600	17670	17780	17540	139052	2447329170	00	0.00	N	5	-60
49	20250214	17660	17650	17900	17630	162091	2868424180	00	0.00	N	2	90
50	20250213	17570	18360	18550	17540	468724	8404046170	00	0.00	N	5	-910
51	20250212	18480	18470	18550	18180	72506	1336126660	00	0.00	N	2	40
52	20250211	18440	18570	18790	18410	122077	2261414320	00	0.00	N	5	-120
53	20250210	18560	18590	18720	18350	98485	1828226770	00	0.00	N	5	-90
54	20250207	18650	18890	19140	18460	143854	2682081690	00	0.00	N	5	-150
55	20250206	18800	18550	18820	18450	74225	1383939330	00	0.00	N	2	270
56	20250205	18530	18580	18720	18460	80325	1490053730	00	0.00	N	3	0
57	20250204	18530	18390	19000	18390	79832	1493830950	00	0.00	N	2	180
58	20250203	18350	18840	18840	18250	167238	3071767740	00	0.00	N	5	-500
59	20250131	18850	18930	18980	18630	67174	1266536390	00	0.00	N	5	-100
60	20250124	18950	18780	19030	18500	78754	1479639310	00	0.00	N	2	330
61	20250123	18620	19100	19100	18610	110308	2065459710	00	0.00	N	5	-390
62	20250122	19010	19000	19320	18900	147465	2819845640	00	0.00	N	2	10
63	20250121	19000	19000	19060	18430	281008	5274994600	00	0.00	N	3	0
64	20250120	19000	18730	19240	18730	230615	4401055840	00	0.00	N	2	300
65	20250117	18700	18800	18800	18540	180449	3368307860	00	0.00	N	5	-40
66	20250116	18740	19250	19250	18680	212022	3996268560	00	0.00	N	5	-330
67	20250115	19070	19320	19350	19040	91072	1741624930	00	0.00	N	5	-190
68	20250114	19260	19450	19450	19110	115615	2221714060	00	0.00	N	5	-190
69	20250113	19450	19500	19670	19280	68386	1328125870	00	0.00	N	5	-130
70	20250110	19580	19150	19780	19100	127412	2481839910	00	0.00	N	2	430
71	20250109	19150	19450	19480	19090	103464	1988440880	00	0.00	N	5	-210
72	20250108	19360	19700	19700	19280	131253	2548774960	00	0.00	N	5	-340
73	20250107	19700	19940	20100	19520	102458	2021469360	00	0.00	N	5	-100
74	20250106	19800	20150	20150	19670	96248	1905149210	00	0.00	N	5	-130
75	20250103	19930	19800	20350	19740	95598	1914543760	00	0.00	N	2	80
76	20250102	19850	19220	19890	19060	106873	2084212620	00	0.00	N	2	640
77	20241230	19210	19200	19390	19020	34063	655607780	00	0.00	N	2	10
78	20241227	19200	19000	19410	18950	96665	1851982950	02	0.00	N	2	140
79	20241226	19060	19510	19600	18980	90545	1742566330	00	0.00	N	5	-440
80	20241224	19500	19180	19570	18890	131390	2525095370	00	0.00	N	2	330
81	20241223	19170	19060	19260	18900	85625	1635549000	00	0.00	N	2	110
82	20241220	19060	19420	19510	18930	166566	3181603070	00	0.00	N	5	-430
83	20241219	19490	19900	20150	19370	280414	5502365520	00	0.00	N	5	-760
84	20241218	20250	20450	20550	20050	120901	2448173300	00	0.00	N	5	-150
85	20241217	20400	20950	21150	20300	247828	5075903950	00	0.00	N	5	-900
86	20241216	21300	21500	21750	21200	164632	3529603450	00	0.00	N	3	0
87	20241213	21300	21050	21650	20950	214224	4567314300	00	0.00	N	2	250
88	20241212	21050	21450	21500	20800	215938	4561089250	00	0.00	N	5	-150
89	20241211	21200	19770	21500	19700	547145	11515915220	00	0.00	N	2	1640
90	20241210	19560	18370	19570	18370	173605	3342571050	00	0.00	N	2	1200
91	20241209	18360	19050	19180	18360	271929	5073835610	00	0.00	N	5	-1170
92	20241206	19530	19800	19950	19050	184050	3597134970	00	0.00	N	5	-300
93	20241205	19830	20200	20200	19730	101128	2014328890	00	0.00	N	2	20
94	20241204	19810	19640	20100	19600	228415	4544040830	00	0.00	N	5	-290
95	20241203	20100	20600	20750	19780	200055	4025211340	00	0.00	N	5	-350
96	20241202	20450	20300	20650	20100	146534	2987469550	00	0.00	N	2	150
97	20241129	20300	21000	21100	20250	162651	3342190150	00	0.00	N	5	-800
98	20241128	21100	21200	21550	21000	99036	2092569500	00	0.00	N	2	50
99	20241127	21050	21100	21350	20850	136857	2887700650	00	0.00	N	5	-50
100	20241126	21100	20100	21500	20000	424878	8986713400	00	0.00	N	2	900
101	20241125	20200	19600	20200	19380	185138	3694460230	00	0.00	N	2	700
102	20241122	19500	19400	19640	19300	140242	2724928450	00	0.00	N	2	40
103	20241121	19460	19540	20050	19350	198308	3894783700	00	0.00	N	5	-80
104	20241120	19540	18690	19580	18550	257660	4957955250	00	0.00	N	2	850
105	20241119	18690	17680	18750	17680	158457	2922550160	00	0.00	N	2	980
106	20241118	17710	17280	17960	17200	215863	3790019440	00	0.00	N	2	430
107	20241115	17280	16970	17520	16600	327268	5568509790	00	0.00	N	3	0
108	20241114	17280	17010	17750	17000	319698	5560716250	00	0.00	N	2	280
109	20241113	17000	18110	18310	16860	589360	10157440270	00	0.00	N	5	-1180
110	20241112	18180	18520	18870	18100	183050	3368341420	00	0.00	N	5	-340
111	20241111	18520	19360	19380	18500	178619	3361154250	00	0.00	N	5	-840
112	20241108	19360	19540	19600	19330	78904	1534263280	00	0.00	N	5	-170
113	20241107	19530	19750	19900	19190	106840	2077285030	00	0.00	N	5	-210
114	20241106	19740	20000	20150	19480	162149	3207827570	00	0.00	N	5	-90
115	20241105	19830	18260	19840	18260	392796	7631230320	00	0.00	N	2	1550
116	20241104	18280	18440	18550	18240	177102	3250857760	00	0.00	N	5	-180
117	20241101	18460	18970	19080	18450	144452	2704345820	00	0.00	N	5	-710
118	20241031	19170	18760	19280	18500	126800	2402289870	00	0.00	N	2	450
119	20241030	18720	18510	19400	18410	221539	4193356590	00	0.00	N	2	310
120	20241029	18410	19020	19100	18220	299263	5542181140	00	0.00	N	5	-600
121	20241028	19010	19950	20050	18960	379820	7357981460	00	0.00	N	5	-990
122	20241025	20000	20550	20750	20000	133340	2704589380	00	0.00	N	5	-550
123	20241024	20550	20450	20700	20000	193386	3940720500	00	0.00	N	2	50
124	20241023	20500	20400	20600	19970	154194	3131141900	00	0.00	N	2	100
125	20241022	20400	20350	20550	19970	135888	2750656760	00	0.00	N	5	-100
126	20241021	20500	20500	20600	20300	105959	2165207100	00	0.00	N	3	0
127	20241018	20500	20500	20700	20250	108618	2226987650	00	0.00	N	3	0
128	20241017	20500	20350	20550	20050	127861	2602481150	00	0.00	N	2	350
129	20241016	20150	20350	20850	20150	167632	3435769050	00	0.00	N	5	-200
130	20241015	20350	20900	21050	20250	354957	7296445986	00	0.00	N	5	-650
131	20241014	21000	20800	21150	20400	159642	3332483250	00	0.00	N	2	200
132	20241011	20800	20500	21400	20500	297554	6282782900	00	0.00	N	2	300
133	20241010	20500	20350	20650	20150	175351	3594846000	00	0.00	N	2	350
134	20241008	20150	20050	20350	19630	234288	4690931410	00	0.00	N	2	150
135	20241007	20000	20000	20550	19960	159445	3230895290	00	0.00	N	3	0
136	20241004	20000	20050	20150	19780	126110	2517245940	00	0.00	N	2	10
137	20241002	19990	20050	20300	19740	199601	3988516110	00	0.00	N	5	-310
138	20240930	20300	20650	20650	20300	135405	2768838550	00	0.00	N	5	-350
139	20240927	20650	20550	20650	20300	150320	3085237600	00	0.00	N	2	150
140	20240926	20500	20050	20850	20050	210095	4319562600	00	0.00	N	2	500
141	20240925	20000	20350	20600	19990	114285	2322951280	00	0.00	N	5	-500
142	20240924	20500	20600	20750	20300	108044	2212160050	00	0.00	N	5	-100
143	20240923	20600	20050	20600	19900	191159	3890378540	00	0.00	N	2	550
144	20240920	20050	19150	20100	19010	334996	6562601900	00	0.00	N	2	950
145	20240919	19100	20150	20250	19090	420082	8140282830	00	0.00	N	5	-950
146	20240913	20050	19960	20200	19700	169750	3392627650	00	0.00	N	2	100
147	20240912	19950	20100	20200	19540	345757	6821955500	00	0.00	N	5	-40
148	20240911	19990	19920	20400	19920	178033	3591078480	00	0.00	N	2	30
149	20240910	19960	20000	20350	19830	172282	3444990630	00	0.00	N	5	-140
150	20240909	20100	19800	20350	19650	164699	3290700730	00	0.00	N	5	-150
151	20240906	20250	20350	20500	19510	332307	6663267810	00	0.00	N	2	150
152	20240905	20100	20100	20900	19970	490956	10000370830	00	0.00	N	2	200
153	20240904	19900	19200	19920	19100	247041	4855479900	00	0.00	N	3	0
154	20240903	19900	19750	20050	19710	252348	5017968230	00	0.00	N	3	0
155	20240902	19900	19080	19900	19050	312425	6118708680	00	0.00	N	2	980
156	20240830	18920	18780	19000	18780	83448	1576368920	00	0.00	N	2	140
157	20240829	18780	18500	18840	18300	107365	2000945230	00	0.00	N	2	190
158	20240828	18590	18460	18770	18280	90734	1684937530	00	0.00	N	2	110
159	20240827	18480	18390	18600	18120	157339	2893022480	00	0.00	N	5	-120
160	20240826	18600	19000	19140	18510	199680	3737533670	00	0.00	N	5	-450
161	20240823	19050	19130	19750	19000	223740	4328493620	00	0.00	N	5	-310
162	20240822	19360	19140	19900	19100	219300	4263190450	00	0.00	N	2	220
163	20240821	19140	19100	19250	18770	213313	4063836670	00	0.00	N	2	130
164	20240820	19010	18640	19100	18610	314570	5930297830	00	0.00	N	2	370
165	20240819	18640	18600	18880	18200	153258	2864695610	00	0.00	N	2	110
166	20240816	18530	18150	18800	18130	297615	5522379830	00	0.00	N	2	460
167	20240814	18070	17600	18100	17550	187327	3354032940	00	0.00	N	2	550
168	20240813	17520	17460	17550	17180	125649	2185868010	00	0.00	N	2	60
169	20240812	17460	17270	17530	17090	175651	3052005420	00	0.00	N	2	190
170	20240809	17270	17140	17340	16920	216740	3713311030	00	0.00	N	2	290
171	20240808	16980	17590	17590	16610	307733	5189300980	00	0.00	N	5	-330
172	20240807	17310	16990	17510	16950	249174	4318698080	00	0.00	N	2	320
173	20240806	16990	15650	17060	15650	552953	9178524710	00	0.00	N	2	1340
174	20240805	15650	17100	17190	15000	637061	10325844930	00	0.00	N	5	-1800
175	20240802	17450	17820	18000	17210	468005	8158244240	00	0.00	N	5	-640
176	20240801	18090	18070	18260	18040	138880	2514670540	00	0.00	N	2	20
177	20240731	18070	18030	18300	17970	194799	3520474270	00	0.00	N	2	40
178	20240730	18030	18440	18500	18020	338680	6153917060	00	0.00	N	5	-440
179	20240729	18470	18870	18990	18440	194285	3596270310	00	0.00	N	5	-230
180	20240726	18700	19080	19380	18700	289236	5487114290	00	0.00	N	5	-360
181	20240725	19060	18700	19100	18470	265561	4975857300	00	0.00	N	2	70
182	20240724	18990	18910	19100	18600	167075	3159613160	00	0.00	N	2	10
183	20240723	18980	19100	19250	18710	413923	7823839490	00	0.00	N	5	-110
184	20240722	19090	19800	20200	19020	479104	9281536050	00	0.00	N	5	-760
185	20240719	19850	19770	19850	19600	200686	3960068310	00	0.00	N	2	160
186	20240718	19690	19440	19900	19100	423390	8282653090	00	0.00	N	2	60
187	20240717	19630	19570	19790	19380	324529	6356588610	00	0.00	N	2	80
188	20240716	19550	19640	19800	19200	293441	5736511950	00	0.00	N	5	-80
189	20240715	19630	19790	20200	19550	395145	7810687930	00	0.00	N	2	20
190	20240712	19610	19970	20150	19550	465312	9154476140	00	0.00	N	5	-360
191	20240711	19970	20200	20250	19960	299713	6014721920	00	0.00	N	5	-180
192	20240710	20150	20400	20650	20100	218543	4436934400	00	0.00	N	5	-250
193	20240709	20400	20500	20750	20300	189838	3882940100	00	0.00	N	5	-200
194	20240708	20600	20250	20650	20100	164925	3374242050	00	0.00	N	2	450
195	20240705	20150	20100	20200	19840	272638	5453055550	00	0.00	N	2	100
196	20240704	20050	19880	20150	19600	240840	4769641930	00	0.00	N	2	250
197	20240703	19800	20350	20400	19700	390327	7778117800	00	0.00	N	5	-450
198	20240702	20250	21200	21200	20200	355255	7266120850	00	0.00	N	5	-800
199	20240701	21050	20900	21500	20850	243892	5166472250	00	0.00	N	2	50
200	20240628	21000	20950	21200	20850	183707	3853709650	00	0.00	N	2	150
201	20240627	20850	21000	21350	20700	210397	4421230550	00	0.00	N	5	-100
202	20240626	20950	20800	21150	20650	180458	3765634100	00	0.00	N	2	150
203	20240625	20800	20900	21200	20600	254065	5281312850	00	0.00	N	5	-50
204	20240624	20850	21700	21800	20800	431304	9150539350	00	0.00	N	5	-900
205	20240621	21750	21950	22650	21600	379073	8365381950	00	0.00	N	5	-200
206	20240620	21950	21850	22150	21750	146158	3210962400	00	0.00	N	2	150
207	20240619	21800	21750	21950	21600	205812	4482603400	00	0.00	N	2	100
208	20240618	21700	22550	22550	21550	364007	7953728350	00	0.00	N	5	-550
209	20240617	22250	22100	22600	22100	173081	3872045300	00	0.00	N	2	200
210	20240614	22050	22700	22700	21900	400314	8851444800	00	0.00	N	5	-350
211	20240613	22400	22550	22850	22350	219337	4957179250	00	0.00	N	2	50
212	20240612	22350	22850	22950	22300	418104	9411017400	00	0.00	N	5	-450
213	20240611	22800	23300	23300	22650	776154	17746284150	00	0.00	N	5	-650
214	20240610	23450	23300	23500	22900	237054	5489801900	00	0.00	N	2	150
215	20240607	23300	23700	23800	23250	267648	6258640900	00	0.00	N	5	-150
216	20240605	23450	24050	24150	23000	476807	11148335250	00	0.00	N	5	-550
217	20240604	24000	24500	24650	24000	197830	4800903250	00	0.00	N	5	-550
218	20240603	24550	24700	24900	24500	158162	3902663650	00	0.00	N	5	-100
219	20240531	24650	24400	25050	24150	252383	6201721250	00	0.00	N	2	250
220	20240530	24400	24900	25150	24350	326814	8065542500	00	0.00	N	5	-400
221	20240529	24800	25650	26100	24350	338356	8578757250	00	0.00	N	5	-800
222	20240528	25600	25100	26050	24950	455466	11713354350	00	0.00	N	2	700
223	20240527	24900	25250	25650	24750	253097	6327764450	00	0.00	N	5	-350
224	20240524	25250	25200	25650	25000	275396	6949966100	00	0.00	N	5	-300
225	20240523	25550	25500	25900	25100	274699	6970670100	00	0.00	N	5	-150
226	20240522	25700	25600	26650	24850	873840	22604593250	00	0.00	N	2	200
227	20240521	25500	22950	26100	22850	3308714	83081406900	00	0.00	N	2	2650
228	20240520	22850	23950	24200	22750	720415	16679600850	00	0.00	N	5	-1050
229	20240517	23900	24050	24400	23850	355747	8570465000	00	0.00	N	5	-100
230	20240516	24000	25000	25100	23950	847746	20650326000	00	0.00	N	5	-850
231	20240514	24850	25650	25750	24600	802371	19984939300	00	0.00	N	5	-950
232	20240513	25800	26700	26900	25800	785185	20580647250	00	0.00	N	5	-1750
233	20240510	27550	27150	28200	26250	843715	23157749300	00	0.00	N	2	550
234	20240509	27000	27250	27350	26850	237871	6441764450	00	0.00	N	5	-250
235	20240508	27250	27150	27500	26950	349372	9519706950	00	0.00	N	2	50
236	20240507	27200	27100	27700	27100	398870	10933732500	00	0.00	N	3	0
237	20240503	27200	26350	27550	26300	775656	20992061650	00	0.00	N	2	950
238	20240502	26250	26100	27050	26100	445740	11857955900	00	0.00	N	5	-50
239	20240430	26300	26700	26850	25950	505752	13336463400	00	0.00	N	5	-500
240	20240429	26800	26850	27150	26500	423351	11347833150	00	0.00	N	3	0
241	20240426	26800	26450	26900	26150	425738	11306980300	00	0.00	N	2	550
242	20240425	26250	25550	26450	25550	312095	8160821400	00	0.00	N	2	550
243	20240424	25700	25300	26300	25050	539514	13868942900	00	0.00	N	2	600
244	20240423	25100	24950	25350	24800	159134	3977158850	00	0.00	N	2	200
245	20240422	24900	25150	25400	24850	238228	5976076800	00	0.00	N	5	-350
246	20240419	25250	25200	25350	24500	260385	6481160300	00	0.00	N	5	-50
247	20240418	25300	24950	25300	24900	196874	4930442600	00	0.00	N	2	350
248	20240417	24950	25100	25850	24900	219691	5556888400	00	0.00	N	3	0
249	20240416	24950	26100	26100	24900	310257	7841711500	00	0.00	N	5	-1100
250	20240415	26050	25500	26150	25450	176919	4565362550	00	0.00	N	2	50
251	20240412	26000	26000	26450	25700	235152	6127916300	00	0.00	N	3	0
252	20240411	26000	25100	26150	25000	285437	7357267950	00	0.00	N	2	700
253	20240409	25300	25600	25750	25300	128323	3279173550	00	0.00	N	5	-350
254	20240408	25650	25350	25650	24850	277149	7025415250	00	0.00	N	2	350
255	20240405	25300	25750	26000	25250	208932	5332171600	00	0.00	N	5	-800
256	20240404	26100	26300	26650	25950	286998	7541472200	00	0.00	N	5	-50
257	20240403	26150	25550	26150	25450	270848	7002265100	00	0.00	N	2	200
258	20240402	25950	26000	26050	25400	305967	7860886850	00	0.00	N	5	-50
259	20240401	26000	24850	26000	24850	419177	10775052300	00	0.00	N	2	1200
260	20240329	24800	24700	24950	24350	355328	8729679750	00	0.00	N	2	100
261	20240328	24700	25400	25550	24650	414933	10386041350	00	0.00	N	5	-600
262	20240327	25300	25350	25400	25000	310380	7803363050	00	0.00	N	5	-50
263	20240326	25350	25450	25550	25300	242952	6170636150	00	0.00	N	3	0
264	20240325	25350	25750	25800	25300	187573	4777685950	00	0.00	N	5	-400
265	20240322	25750	25500	25850	25400	311175	7963496150	00	0.00	N	2	400
266	20240321	25350	25900	26050	25100	763868	19420945350	00	0.00	N	5	-500
267	20240320	25850	26550	26600	25600	640093	16641632850	00	0.00	N	5	-600
268	20240319	26450	27150	27300	26400	432366	11561512950	00	0.00	N	5	-600
269	20240318	27050	27350	27450	26950	244116	6613119850	00	0.00	N	5	-300
270	20240315	27350	27100	27350	26850	371630	10108700725	00	0.00	N	2	150
271	20240314	27200	27550	27650	27100	271701	7419698750	00	0.00	N	3	0
272	20240313	27200	27550	27700	27000	288106	7839420600	00	0.00	N	3	0
273	20240312	27200	27600	27600	27000	316651	8604488000	00	0.00	N	5	-300
274	20240311	27500	27250	27550	27000	210718	5732859650	00	0.00	N	2	350
275	20240308	27150	27900	28050	27100	472085	12926662550	00	0.00	N	5	-700
276	20240307	27850	27900	28300	27650	331468	9248504950	00	0.00	N	2	50
277	20240306	27800	28000	28250	27750	281194	7844253450	00	0.00	N	5	-300
278	20240305	28100	28600	28650	28100	307349	8685577850	00	0.00	N	5	-400
279	20240304	28500	29050	29250	28350	434012	12399428850	00	0.00	N	5	-450
280	20240229	28950	29000	29150	28700	329220	9515553050	00	0.00	N	5	-350
281	20240228	29300	28900	29800	28050	1387300	40191215650	00	0.00	N	2	1650
282	20240227	27650	28100	28400	27500	336551	9388313200	00	0.00	N	5	-550
283	20240226	28200	28550	28550	27900	219072	6167051450	00	0.00	N	5	-350
284	20240223	28550	28300	29400	28100	567128	16306424550	00	0.00	N	2	500
285	20240222	28050	28900	29800	27450	1608756	45957685700	00	0.00	N	2	600
286	20240221	27450	27650	27900	27350	324408	8926122400	00	0.00	N	5	-250
287	20240220	27700	27850	28050	27650	271570	7554444750	00	0.00	N	5	-200
288	20240219	27900	28850	28850	27650	476783	13345347200	00	0.00	N	5	-1000
289	20240216	28900	28450	29150	28100	411324	11862281500	00	0.00	N	2	600
290	20240215	28300	28150	28800	27900	385151	10942891700	00	0.00	N	2	350
291	20240214	27950	27050	28100	27050	284239	7865626550	00	0.00	N	2	450
292	20240213	27500	27300	27500	27000	229930	6259846050	00	0.00	N	2	200
293	20240208	27300	27750	27750	26850	510630	13897269250	00	0.00	N	5	-450
294	20240207	27750	27900	28200	27450	288150	8020456400	00	0.00	N	3	0
295	20240206	27750	27600	27850	27050	194304	5352656250	00	0.00	N	2	400
296	20240205	27350	27150	27700	27000	210692	5768772200	00	0.00	N	2	200
297	20240202	27150	27250	27700	27050	372096	10163683100	00	0.00	N	2	200
298	20240201	26950	27450	27800	26850	442567	12012101950	00	0.00	N	5	-650
299	20240131	27600	28400	28400	27600	346056	9652879800	00	0.00	N	5	-800
300	20240130	28400	28650	28950	28200	207751	5921530700	00	0.00	N	5	-150
301	20240129	28550	29300	29650	28450	339803	9859098850	00	0.00	N	5	-750
302	20240126	29300	30500	30500	29100	587266	17402928700	00	0.00	N	5	-1300
303	20240125	30600	30200	30900	30000	406914	12426423150	00	0.00	N	2	100
304	20240124	30500	30000	30550	29650	336395	10142398850	00	0.00	N	2	650
305	20240123	29850	29950	30250	29400	233755	6960256250	00	0.00	N	3	0
306	20240122	29850	30750	30800	29700	425616	12813199650	00	0.00	N	5	-550
307	20240119	30400	30500	30750	30050	601881	18285959450	00	0.00	N	2	100
308	20240118	30300	28600	30300	28550	1223943	36558138150	00	0.00	N	2	1800
309	20240117	28500	29000	29150	28050	415917	11828804300	00	0.00	N	5	-650
310	20240116	29150	29400	29850	28500	435724	12677868700	00	0.00	N	5	-100
311	20240115	29250	29750	30000	28600	563924	16506999500	00	0.00	N	5	-350
312	20240112	29600	28850	29800	28700	916862	27048557850	00	0.00	N	2	900
313	20240111	28700	28250	28800	28050	371109	10610962100	00	0.00	N	2	650
314	20240110	28050	28150	28550	27950	174665	4932682650	00	0.00	N	5	-50
315	20240109	28100	28000	28500	27750	195333	5498193100	00	0.00	N	2	250
316	20240108	27850	28450	28500	27750	273106	7625138900	00	0.00	N	5	-450
317	20240105	28300	28850	28900	28150	297547	8452767950	00	0.00	N	5	-550
318	20240104	28850	28350	29150	28200	519181	14878377150	00	0.00	N	2	500
319	20240103	28350	27350	28400	27200	591149	16658273250	00	0.00	N	2	850
320	20240102	27500	27300	27650	27150	327518	8991390050	00	0.00	N	2	200
321	20231228	27300	27000	27400	26900	255944	6965957100	00	0.00	N	2	200
322	20231227	27100	27100	27150	26600	300455	8084918950	02	0.00	N	2	100
323	20231226	27000	26700	27200	26500	292376	7850124350	00	0.00	N	2	250
324	20231222	26750	26900	26950	26550	312334	8341284900	00	0.00	N	2	50
325	20231221	26700	27450	27600	26700	719065	19367231100	00	0.00	N	5	-1000
326	20231220	27700	27950	28150	27650	300207	8356997200	00	0.00	N	5	-300
327	20231219	28000	27950	28050	27750	184367	5146230800	00	0.00	N	2	300
328	20231218	27700	28500	28550	27700	386129	10827117350	00	0.00	N	5	-800
329	20231215	28500	27950	28500	27950	575868	16318353038	00	0.00	N	2	650
330	20231214	27850	28050	28200	27500	305085	8482166900	00	0.00	N	2	150
331	20231213	27700	27900	28200	27700	404509	11313184700	00	0.00	N	5	-50
332	20231212	27750	27600	27850	27100	359050	9859033725	00	0.00	N	2	100
333	20231211	27650	27900	28000	27400	183178	5065601100	00	0.00	N	2	50
334	20231208	27600	27450	27900	27250	402692	11117818750	00	0.00	N	2	450
335	20231207	27150	26950	27350	26450	291574	7841776400	00	0.00	N	2	100
336	20231206	27050	27000	27700	26850	389719	10640667000	00	0.00	N	2	200
337	20231205	26850	26800	27200	26700	262874	7096938600	00	0.00	N	2	50
338	20231204	26800	27100	27650	26650	399620	10802474250	00	0.00	N	5	-250
339	20231201	27050	27300	27550	26800	290162	7873284750	00	0.00	N	5	-300
340	20231130	27350	27900	28100	27350	387857	10672805750	00	0.00	N	5	-450
341	20231129	27800	27400	28000	27250	356347	9847735750	00	0.00	N	2	450
342	20231128	27350	28100	28250	27200	605007	16665069500	00	0.00	N	5	-700
343	20231127	28050	28150	28250	27200	399207	11081381500	00	0.00	N	5	-150
344	20231124	28200	28650	28650	28100	223626	6332188800	00	0.00	N	5	-300
345	20231123	28500	28350	29050	28200	487281	14010247200	00	0.00	N	2	150
346	20231122	28350	28200	28600	27900	583738	16534416350	00	0.00	N	2	500
347	20231121	27850	28250	28300	27550	330624	9216608900	00	0.00	N	5	-200
348	20231120	28050	27550	28200	27450	465545	13036672350	00	0.00	N	2	900
349	20231117	27150	27400	27850	26850	524025	14377626850	00	0.00	N	5	-200
350	20231116	27350	26500	27350	26150	542347	14532229200	00	0.00	N	2	900
351	20231115	26450	27000	27500	26350	844409	22564497150	00	0.00	N	5	-100
352	20231114	26550	27500	27750	26100	1149520	30574193050	00	0.00	N	5	-800
353	20231113	27350	28000	28400	27300	403449	11211564700	00	0.00	N	5	-400
354	20231110	27750	28950	29100	27550	923385	25997200650	00	0.00	N	5	-1350
355	20231109	29100	29800	29900	29100	461131	13541329750	00	0.00	N	5	-600
356	20231108	29700	29400	29800	28850	855848	25105800250	00	0.00	N	2	600
357	20231107	29100	30350	30850	29050	2431735	72592481050	00	0.00	N	5	-100
358	20231106	29200	30000	30050	28350	1182257	34682380800	00	0.00	N	5	-900
359	20231103	30100	30650	30750	29800	448177	13500817800	00	0.00	N	5	-350
360	20231102	30450	30750	30950	30050	625400	18968079050	00	0.00	N	5	-150
361	20231101	30600	29300	30600	29200	689124	20752347800	00	0.00	N	2	1700
362	20231031	28900	29550	30400	28500	549451	16131287000	00	0.00	N	3	0
363	20231030	28900	29650	30050	28750	331587	9683747700	00	0.00	N	5	-750
364	20231027	29650	30000	30100	29100	288737	8575375100	00	0.00	N	5	-50
365	20231026	29700	30000	30750	29650	337195	10156610650	00	0.00	N	5	-1000
366	20231025	30700	30600	30850	30150	416598	12714972200	00	0.00	N	3	0
367	20231024	30700	29500	31000	29450	1341164	40914760250	00	0.00	N	2	1500
368	20231023	29200	27550	29400	27500	498406	14344804450	00	0.00	N	2	1000
369	20231020	28200	28850	29050	27950	585470	16589818950	00	0.00	N	5	-1000
370	20231019	29200	29500	30400	29150	402641	11923855400	00	0.00	N	5	-800
371	20231018	30000	30400	30550	29600	375531	11254138950	00	0.00	N	5	-400
372	20231017	30400	29800	30750	29650	524383	15946359600	00	0.00	N	2	900
373	20231016	29500	29300	29800	28750	320892	9417913950	00	0.00	N	5	-100
374	20231013	29600	30300	30650	29450	348147	10446687000	00	0.00	N	5	-750
375	20231012	30350	30250	30800	30200	313323	9518843750	00	0.00	N	2	50
376	20231011	30300	31000	31400	30000	657805	20144591000	00	0.00	N	5	-200
377	20231010	30500	31300	32150	30200	1015284	31853465650	00	0.00	N	5	-700
378	20231006	31200	30650	31400	30300	654280	20261686750	00	0.00	N	2	600
379	20231005	30600	30800	31150	30350	545049	16843293150	00	0.00	N	2	100
380	20231004	30500	30500	31000	30200	664980	20391459400	00	0.00	N	5	-300
381	20230927	30800	30400	30900	30150	353238	10765437350	00	0.00	N	2	350
382	20230926	30450	30100	30800	29900	476797	14465715950	00	0.00	N	2	450
383	20230925	30000	30250	30300	29500	292266	8728889800	00	0.00	N	5	-100
384	20230922	30100	29550	30550	29300	421620	12685097400	00	0.00	N	2	200
385	20230921	29900	30650	31300	29900	648858	19745538900	00	0.00	N	5	-1100
386	20230920	31000	31000	31650	30300	1103930	34200790400	00	0.00	N	2	400
387	20230919	30600	29650	30750	29400	1317023	39936500150	00	0.00	N	2	1350
388	20230918	29250	29000	29450	28250	255231	7419934850	00	0.00	N	2	150
389	20230915	29100	29250	30200	29100	640316	19002723150	00	0.00	N	3	0
390	20230914	29100	27700	29200	27400	623193	17727514500	00	0.00	N	2	1200
391	20230913	27900	29250	29650	27600	985103	27981215550	00	0.00	N	5	-1650
392	20230912	29550	29500	30250	29450	688774	20554973400	00	0.00	N	2	350
393	20230911	29200	29600	29600	28650	416960	12104175250	00	0.00	N	5	-50
394	20230908	29250	28350	29500	28200	618475	17987437900	00	0.00	N	2	1100
395	20230907	28150	28250	28850	27800	481569	13638290850	00	0.00	N	5	-300
396	20230906	28450	28800	29300	28300	413702	11865526750	00	0.00	N	5	-350
397	20230905	28800	29400	29500	28100	883859	25295280300	00	0.00	N	5	-250
398	20230904	29050	30300	30600	28900	816858	24133853150	00	0.00	N	5	-1000
399	20230901	30050	30400	30850	29750	611450	18553996800	00	0.00	N	5	-400
400	20230831	30450	29750	30450	29250	934459	27911590000	00	0.00	N	2	800
401	20230830	29650	32000	32150	29450	2034101	61397820100	00	0.00	N	5	-2250
402	20230829	31900	32200	32450	31650	502712	16113993800	00	0.00	N	5	-200
403	20230828	32100	31050	32400	31000	1082726	34447717650	00	0.00	N	2	1300
404	20230825	30800	30350	31650	30250	626767	19510845100	00	0.00	N	5	-150
405	20230824	30950	30800	31350	30400	813531	25124913200	00	0.00	N	2	650
406	20230823	30300	31300	31900	30200	937585	29083411100	00	0.00	N	5	-1100
407	20230822	31400	30400	31600	30250	1604291	50095429600	00	0.00	N	2	1050
408	20230821	30350	30350	31000	29950	1228070	37669146500	00	0.00	N	2	200
409	20230818	30150	29650	30400	29400	1056459	31762984050	00	0.00	N	2	250
410	20230817	29900	28100	29950	28100	1506506	44286617500	00	0.00	N	2	1350
411	20230816	28550	28650	29750	28350	1042183	30300388600	00	0.00	N	5	-250
412	20230814	28800	29000	29400	28650	467114	13528151550	00	0.00	N	5	-200
413	20230811	29000	28550	29350	28350	989330	28658346100	00	0.00	N	2	700
414	20230810	28300	28150	28850	28000	728878	20718134700	00	0.00	N	3	0
415	20230809	28300	29000	29100	27500	1208381	34009595200	00	0.00	N	5	-650
416	20230808	28950	27100	29150	26650	2637768	74911050200	00	0.00	N	2	1850
417	20230807	27100	25950	27300	25450	644381	17024113200	00	0.00	N	2	950
418	20230804	26150	26700	26800	26050	317689	8349534900	00	0.00	N	5	-550
419	20230803	26700	26350	27150	25850	569229	15118203500	00	0.00	N	2	300
420	20230802	26400	26950	27650	26300	549674	14768363000	00	0.00	N	5	-700
421	20230801	27100	27950	27950	26850	495325	13479319550	00	0.00	N	5	-650
422	20230731	27750	28400	28450	27350	541553	14998565450	00	0.00	N	5	-400
423	20230728	28150	27250	28800	27250	515476	14611889500	00	0.00	N	2	650
424	20230727	27500	26850	28150	26800	668503	18481222150	00	0.00	N	2	700
425	20230726	26800	28300	28700	25700	1161222	31373115750	00	0.00	N	5	-1450
426	20230725	28250	28250	29000	27900	420844	11966146850	00	0.00	N	3	0
427	20230724	28250	28300	28600	27700	494812	13919175450	00	0.00	N	5	-50
428	20230721	28300	28650	28750	28000	564614	15989858800	00	0.00	N	5	-900
429	20230720	29200	30000	31350	28550	1483387	44005189800	00	0.00	N	5	-850
430	20230719	30050	30000	30450	29500	940680	28161462900	00	0.00	N	3	0
431	20230718	30050	30450	30900	29600	1252382	37921266500	00	0.00	N	5	-300
432	20230717	30350	29000	30900	28350	1835899	54331018550	00	0.00	N	2	900
433	20230714	29450	27350	29700	27350	2017766	57846177400	00	0.00	N	2	2000
434	20230713	27450	27950	28150	27300	455436	12609381950	00	0.00	N	5	-350
435	20230712	27800	27750	28150	27250	370586	10272330450	00	0.00	N	3	0
436	20230711	27800	27600	28200	27350	384200	10649918850	00	0.00	N	2	200
437	20230710	27600	27350	28000	27000	481745	13297236900	00	0.00	N	2	100
438	20230707	27500	28100	28150	27500	457735	12691004300	00	0.00	N	5	-600
439	20230706	28100	28500	28900	27750	751827	21248322550	00	0.00	N	5	-500
440	20230705	28600	28800	29050	27900	691577	19701919900	00	0.00	N	5	-250
441	20230704	28850	28850	29300	28450	411466	11921497100	00	0.00	N	3	0
442	20230703	28850	29650	30100	28400	967614	28419389000	00	0.00	N	5	-500
443	20230630	29350	29600	29700	28850	558248	16334032900	00	0.00	N	3	0
444	20230629	29350	29800	30150	29300	1183721	35165188100	00	0.00	N	5	-450
445	20230628	29800	28100	29900	27300	2007533	58221265650	00	0.00	N	2	1850
446	20230627	27950	28150	28350	27500	669303	18659692550	00	0.00	N	5	-550
447	20230626	28500	29300	29750	28200	1662023	48282069100	00	0.00	N	3	0
448	20230623	28500	27450	29150	27300	1856241	53057448250	00	0.00	N	2	1400
449	20230622	27100	27800	28150	26950	567119	15526639800	00	0.00	N	5	-750
450	20230621	27850	27950	28550	27700	616040	17342628400	00	0.00	N	5	-50
451	20230620	27900	28000	28500	27550	484268	13577152650	00	0.00	N	3	0
452	20230619	27900	27600	28750	27550	741801	20836261600	00	0.00	N	3	0
453	20230616	27900	27050	28200	26700	872712	24110058650	00	0.00	N	2	1000
454	20230615	26900	27300	27400	26650	502385	13577228350	00	0.00	N	5	-450
455	20230614	27350	28050	28100	26850	1118090	30561987250	00	0.00	N	5	-800
456	20230613	28150	26650	28900	26600	2990501	83666867800	00	0.00	N	2	1750
457	20230612	26400	25600	26500	25500	860216	22477953950	00	0.00	N	2	1000
458	20230609	25400	24800	25950	24600	870749	22233908800	00	0.00	N	2	600
459	20230608	24800	25050	25050	24300	392880	9654965750	00	0.00	N	5	-150
460	20230607	24950	25200	25200	24800	341152	8519192500	00	0.00	N	5	-200
461	20230605	25150	25650	25700	25050	368251	9345250950	00	0.00	N	5	-150
462	20230602	25300	24950	25500	24800	309812	7790589450	00	0.00	N	2	350
463	20230601	24950	25300	25700	24650	432403	10793044050	00	0.00	N	5	-350
464	20230531	25300	24800	25400	24650	566987	14248608950	00	0.00	N	2	300
465	20230530	25000	24550	25250	24550	491240	12259733100	00	0.00	N	2	550
466	20230526	24450	24650	25100	24450	291423	7187353900	00	0.00	N	5	-200
467	20230525	24650	25000	25050	24350	286370	7038176550	00	0.00	N	5	-250
468	20230524	24900	24350	25050	24000	473028	11617093750	00	0.00	N	2	550
469	20230523	24350	25350	25450	24200	826527	20382640250	00	0.00	N	5	-450
470	20230522	24800	24750	24950	24200	382243	9431393350	00	0.00	N	2	100
471	20230519	24700	24850	24950	24350	634813	15691556200	00	0.00	N	5	-50
472	20230518	24750	25650	25700	24700	639586	15930999550	00	0.00	N	5	-850
473	20230517	25600	25600	25900	25200	490394	12546468650	00	0.00	N	5	-100
474	20230516	25700	25150	25950	24750	812030	20755764650	00	0.00	N	2	1000
475	20230515	24700	25200	25200	24150	554892	13625499700	00	0.00	N	5	-600
476	20230512	25300	25250	25500	24350	478973	11950694850	00	0.00	N	2	100
477	20230511	25200	24900	25500	24650	512969	12917794100	00	0.00	N	2	400
478	20230510	24800	24900	25200	24700	518581	12916088800	00	0.00	N	5	-100
479	20230509	24900	25500	25900	24800	973493	24476162600	00	0.00	N	5	-750
480	20230508	25650	27100	27150	25550	1163981	30506208700	00	0.00	N	5	-1100
481	20230504	26750	26850	28250	26500	3758716	103083919450	00	0.00	N	2	50
482	20230503	26700	26950	27350	25950	4835577	129148190200	00	0.00	N	2	1100
483	20230502	25600	24200	25850	23450	2557187	63907904050	00	0.00	N	2	1200
484	20230428	24400	23900	25800	23650	6284675	156267831400	00	0.00	N	2	1750
485	20230427	22650	21850	22700	21550	540020	12107915350	00	0.00	N	2	700
486	20230426	21950	21450	22750	21400	751054	16661328650	00	0.00	N	2	750
487	20230425	21200	21600	21750	21000	251037	5349149600	00	0.00	N	5	-350
488	20230424	21550	21400	21650	20950	377407	8037813000	00	0.00	N	2	150
489	20230421	21400	21800	22000	21300	289197	6214350700	00	0.00	N	5	-450
490	20230420	21850	21750	22350	21650	364736	8030441550	00	0.00	N	2	50
491	20230419	21800	22300	22350	21700	652312	14310385800	00	0.00	N	5	-450
492	20230418	22250	22250	22750	21850	378264	8445421700	00	0.00	N	3	0
493	20230417	22250	22600	22600	21750	479888	10582674600	00	0.00	N	5	-400
494	20230414	22650	23000	23050	22450	322799	7314297050	00	0.00	N	2	150
495	20230413	22500	22750	22900	22250	301669	6810761850	00	0.00	N	5	-250
496	20230412	22750	23000	23200	22450	398432	9065012150	00	0.00	N	5	-450
497	20230411	23200	22800	23300	22700	197600	4544975850	00	0.00	N	2	450
498	20230410	22750	23400	23450	22600	632393	14462769400	00	0.00	N	5	-750
499	20230407	23500	24000	24150	23400	386857	9177036450	00	0.00	N	5	-200
500	20230406	23700	24500	24850	23550	653577	15687848250	00	0.00	N	5	-500
501	20230405	24200	23700	24500	23650	1051928	25483908250	00	0.00	N	2	1000
502	20230404	23200	22850	24200	22850	1202351	28386467250	00	0.00	N	2	650
503	20230403	22550	22100	22800	22050	488853	10960077000	00	0.00	N	2	200
504	20230331	22350	22600	22800	22200	648211	14553341200	00	0.00	N	2	50
505	20230330	22300	22350	22450	21900	424566	9435533050	00	0.00	N	3	0
506	20230329	22300	22800	22850	22100	461810	10342954250	00	0.00	N	5	-350
507	20230328	22650	22350	22750	21850	875207	19607625300	00	0.00	N	2	300
508	20230327	22350	22150	22650	21750	1424546	31694137850	00	0.00	N	2	1000
509	20230324	21350	21500	22450	20500	7855345	168689471950	00	0.00	N	5	-2150
510	20230323	23500	24150	24450	23200	403921	9591348750	00	0.00	N	5	-900
511	20230322	24400	24550	24700	24000	253114	6168822000	00	0.00	N	5	-400
512	20230321	24800	24600	24900	24200	385186	9440339350	00	0.00	N	2	100
513	20230320	24700	24000	24950	23600	778170	19099235100	00	0.00	N	2	800
514	20230317	23900	23050	24000	23000	624859	14829459050	00	0.00	N	2	1050
515	20230316	22850	22950	23150	22400	352951	8037776050	00	0.00	N	5	-150
516	20230315	23000	22850	23300	22350	309236	7050551550	00	0.00	N	2	650
517	20230314	22350	22800	23000	22300	257965	5844484300	00	0.00	N	5	-500
518	20230313	22850	22800	23050	21600	301874	6774362300	00	0.00	N	5	-200
519	20230310	23050	22650	23350	22250	374824	8592868150	00	0.00	N	2	250
520	20230309	22800	22250	23200	22050	405064	9198229750	00	0.00	N	2	550
521	20230308	22250	21900	22250	21850	127347	2812945150	00	0.00	N	3	0
522	20230307	22250	22150	22400	21950	112060	2491193450	00	0.00	N	5	-100
523	20230306	22350	22000	22500	21800	168467	3734970800	00	0.00	N	2	350
524	20230303	22000	22350	22400	21700	108571	2383836750	00	0.00	N	5	-250
525	20230302	22250	22400	22600	21900	196945	4387036200	00	0.00	N	2	100
526	20230228	22150	22200	22300	21600	193794	4269637950	00	0.00	N	3	0
527	20230227	22150	20900	22200	20850	288372	6316637100	00	0.00	N	2	950
528	20230224	21200	21700	21700	21000	108451	2303063100	00	0.00	N	5	-300
529	20230223	21500	21700	21900	21200	115166	2478812000	00	0.00	N	3	0
530	20230222	21500	21100	21500	20950	118060	2513778600	00	0.00	N	2	100
531	20230221	21400	21900	22000	21300	205074	4394931100	00	0.00	N	5	-500
532	20230220	21900	21800	22050	21350	131336	2856776800	00	0.00	N	2	100
533	20230217	21800	22500	22600	21700	227939	5037974500	00	0.00	N	5	-1000
534	20230216	22800	23200	23300	22450	243143	5540144000	00	0.00	N	5	-50
535	20230215	22850	22750	23700	22500	479124	11144332000	00	0.00	N	2	450
536	20230214	22400	22150	22700	22000	251863	5655084100	00	0.00	N	2	350
537	20230213	22050	21950	22400	21800	137350	3035581850	00	0.00	N	3	0
538	20230210	22050	22000	22250	21600	141298	3092516550	00	0.00	N	3	0
539	20230209	22050	22050	22400	21950	149419	3302407700	00	0.00	N	5	-100
540	20230208	22150	22350	22700	21900	228864	5083288200	00	0.00	N	5	-100
541	20230207	22250	22500	22600	22100	145497	3246772450	00	0.00	N	5	-250
542	20230206	22500	22550	22600	22150	116266	2602685500	00	0.00	N	5	-100
543	20230203	22600	22550	22650	22250	127995	2878676400	00	0.00	N	2	50
544	20230202	22550	22100	22750	22050	220900	4975438700	00	0.00	N	2	500
545	20230201	22050	22200	22350	21700	104321	2296647650	00	0.00	N	5	-250
546	20230131	22300	21800	22450	21300	169590	3742136100	00	0.00	N	2	450
547	20230130	21850	22550	22550	21750	157342	3460771350	00	0.00	N	5	-550
548	20230127	22400	22100	22550	21800	182805	4073944350	00	0.00	N	2	400
549	20230126	22000	22150	22650	21850	208296	4618233550	00	0.00	N	5	-150
550	20230125	22150	22050	22500	21700	390144	8654061900	00	0.00	N	2	300
551	20230120	21850	20500	21950	20500	464101	10026709800	00	0.00	N	2	1100
552	20230119	20750	20150	20900	20000	213449	4414588250	00	0.00	N	2	600
553	20230118	20150	20050	20250	19800	67838	1360313850	00	0.00	N	2	100
554	20230117	20050	20100	20500	19950	102185	2057402200	00	0.00	N	5	-250
555	20230116	20300	20400	20600	19800	228059	4580715000	00	0.00	N	5	-150
556	20230113	20450	21100	21150	20200	203332	4187207350	00	0.00	N	5	-450
557	20230112	20900	20400	21000	20200	374543	7779919950	00	0.00	N	2	650
558	20230111	20250	19750	20350	19650	204791	4117569050	00	0.00	N	2	550
559	20230110	19700	19800	20000	19400	192642	3787848050	00	0.00	N	2	300
560	20230109	19400	19250	19500	19100	75586	1458577700	00	0.00	N	2	200
561	20230106	19200	18900	19500	18800	173528	3323638850	00	0.00	N	2	200
562	20230105	19000	19150	19200	18750	143483	2724099150	00	0.00	N	5	-100
563	20230104	19100	18300	19400	18050	410787	7744351650	00	0.00	N	2	750
564	20230103	18350	17500	18400	17350	591444	10719696150	00	0.00	N	2	850
565	20230102	17500	17600	18450	16800	454559	8037261950	00	0.00	N	2	100
566	20221229	17400	17200	17400	16950	109866	1886389050	00	0.00	N	2	200
567	20221228	17200	16700	17250	16700	169521	2887472850	02	0.00	N	2	550
568	20221227	16650	17000	17150	16550	279934	4701482250	00	0.00	N	5	-200
569	20221226	16850	17000	17100	16750	130981	2213229750	00	0.00	N	5	-150
570	20221223	17000	17150	17300	16850	135856	2315769500	00	0.00	N	5	-400
571	20221222	17400	17450	17500	17250	73457	1275265500	00	0.00	N	2	150
572	20221221	17250	17500	17550	17250	54898	953569750	00	0.00	N	5	-150
573	20221220	17400	17650	17800	17350	98530	1730779800	00	0.00	N	5	-350
574	20221219	17750	17750	17800	17500	47540	838692250	00	0.00	N	2	100
575	20221216	17650	17400	18000	17300	84117	1492872250	00	0.00	N	5	-50
576	20221215	17700	17600	17900	17550	75045	1333151300	00	0.00	N	2	100
577	20221214	17600	17550	17650	17400	60322	1057122000	00	0.00	N	2	250
578	20221213	17350	17500	17600	17150	65187	1127443750	00	0.00	N	5	-50
579	20221212	17400	17550	17650	17200	54561	952050900	00	0.00	N	5	-150
580	20221209	17550	17200	17550	17200	52438	913930850	00	0.00	N	2	500
581	20221208	17050	17250	17350	17050	68159	1169568250	00	0.00	N	5	-250
582	20221207	17300	17450	17500	17250	70652	1225614250	00	0.00	N	5	-150
583	20221206	17450	17950	17950	17450	99914	1759369600	00	0.00	N	5	-500
584	20221205	17950	17950	18100	17850	36518	655609350	00	0.00	N	2	50
585	20221202	17900	18150	18150	17850	65177	1169049400	00	0.00	N	5	-150
586	20221201	18050	18400	18400	18000	92853	1685342100	00	0.00	N	5	-50
587	20221130	18100	17900	18150	17750	47338	851452500	00	0.00	N	2	200
588	20221129	17900	18000	18250	17800	88959	1599867250	00	0.00	N	5	-250
589	20221128	18150	18400	18450	18150	68725	1253322200	00	0.00	N	5	-200
590	20221125	18350	18550	18600	18250	83402	1532706600	00	0.00	N	5	-50
591	20221124	18400	18250	18600	18150	67475	1241785050	00	0.00	N	2	300
592	20221123	18100	18000	18200	17850	75075	1355642150	00	0.00	N	2	250
593	20221122	17850	18100	18400	17700	145579	2605339000	00	0.00	N	5	-350
594	20221121	18200	19000	19000	18100	138019	2535331050	00	0.00	N	5	-700
595	20221118	18900	19150	19450	18650	194604	3687316100	00	0.00	N	5	-300
596	20221117	19200	19350	19450	19100	70595	1359932150	00	0.00	N	5	-250
597	20221116	19450	19400	19550	19200	91568	1776971950	00	0.00	N	2	200
598	20221115	19250	19400	19500	19100	130056	2509104700	00	0.00	N	5	-150
599	20221114	19400	19550	19700	19350	86361	1683528900	00	0.00	N	3	0
600	20221111	19400	19550	19550	19350	107592	2092923350	00	0.00	N	2	300
601	20221110	19100	19100	19450	19000	105877	2037128100	00	0.00	N	5	-200
602	20221109	19300	19400	19500	19050	108725	2100122250	00	0.00	N	3	0
603	20221108	19300	19150	19450	19050	129050	2484355800	00	0.00	N	2	450
604	20221107	18850	18650	18950	18550	68346	1282849150	00	0.00	N	2	350
605	20221104	18500	18600	19200	18400	168603	3158794050	00	0.00	N	5	-100
606	20221103	18600	18150	18800	18000	135490	2501304450	00	0.00	N	2	200
607	20221102	18400	18100	18650	17950	128849	2358756800	00	0.00	N	2	350
608	20221101	18050	17200	18050	17000	160193	2839157150	00	0.00	N	2	800
609	20221031	17250	17400	17450	17000	74225	1273873150	00	0.00	N	2	50
610	20221028	17200	17100	17400	17000	112072	1922864000	00	0.00	N	2	100
611	20221027	17100	17000	17200	16950	99630	1703478100	00	0.00	N	2	150
612	20221026	16950	17550	17650	16950	134174	2313531350	00	0.00	N	5	-550
613	20221025	17500	17700	17750	17300	67299	1175355450	00	0.00	N	3	0
614	20221024	17500	18000	18150	17500	79949	1421991950	00	0.00	N	5	-300
615	20221021	17800	17500	18150	17250	86468	1516283800	00	0.00	N	2	150
616	20221020	17650	18000	18000	17500	75181	1329156000	00	0.00	N	5	-400
617	20221019	18050	17700	18100	17600	117217	2092931150	00	0.00	N	2	250
618	20221018	17800	18000	18150	17500	88896	1581879600	00	0.00	N	2	50
619	20221017	17750	17000	17800	17000	79414	1394142950	00	0.00	N	2	400
620	20221014	17350	17350	17800	17100	174827	3049086200	00	0.00	N	2	400
621	20221013	16950	17650	17850	16800	186668	3184365750	00	0.00	N	5	-750
622	20221012	17700	17750	18000	17700	90904	1617739400	00	0.00	N	5	-100
623	20221011	17800	18450	18450	17600	146431	2627066700	00	0.00	N	5	-1050
624	20221007	18850	19100	19200	18800	87489	1660619600	00	0.00	N	5	-300
625	20221006	19150	19050	19300	19000	68890	1318004700	00	0.00	N	2	100
626	20221005	19050	19750	19800	18650	119420	2273119000	00	0.00	N	5	-350
627	20221004	19400	19100	19450	19100	102956	1987077850	00	0.00	N	2	500
628	20220930	18900	18950	19300	18750	125344	2371197600	00	0.00	N	5	-400
629	20220929	19300	19500	19900	19250	111164	2173887250	00	0.00	N	2	50
630	20220928	19250	20200	20300	19250	163032	3205376500	00	0.00	N	5	-750
631	20220927	20000	20350	20500	19650	134157	2681314650	00	0.00	N	5	-350
632	20220926	20350	21650	21700	20250	276638	5745164850	00	0.00	N	5	-1650
633	20220923	22000	22100	22500	21950	192426	4262355650	00	0.00	N	5	-100
634	20220922	22100	21600	22100	21450	202288	4415729450	00	0.00	N	2	200
635	20220921	21900	22150	22450	21800	120579	2659692200	00	0.00	N	5	-350
636	20220920	22250	22100	22800	22000	141933	3175924350	00	0.00	N	2	400
637	20220919	21850	22200	22300	21800	155432	3417584200	00	0.00	N	5	-550
638	20220916	22400	22500	22500	21700	291820	6454210000	00	0.00	N	5	-100
639	20220915	22500	21100	22500	20950	502889	11100780300	00	0.00	N	2	1550
640	20220914	20950	20650	21050	20500	109222	2264178100	00	0.00	N	5	-400
641	20220913	21350	21050	21450	20950	85371	1800671700	00	0.00	N	2	400
642	20220908	20950	21250	21450	20950	90344	1909407600	00	0.00	N	5	-100
643	20220907	21050	21150	21200	20800	78302	1648659800	00	0.00	N	5	-100
644	20220906	21150	20500	21250	20500	85147	1782299800	00	0.00	N	2	400
645	20220905	20750	20550	20900	20400	89885	1853835600	00	0.00	N	2	200
646	20220902	20550	20500	20650	20400	51562	1058695550	00	0.00	N	2	150
647	20220901	20400	20500	20750	20350	87282	1795259750	00	0.00	N	5	-300
648	20220831	20700	20350	20700	20150	64836	1330589800	00	0.00	N	2	200
649	20220830	20500	19850	20650	19850	106108	2151151450	00	0.00	N	2	650
650	20220829	19850	19600	19950	19500	150606	2976317350	00	0.00	N	5	-500
651	20220826	20350	20400	20700	20350	68211	1400133300	00	0.00	N	3	0
652	20220825	20350	20250	20550	20100	51218	1044880750	00	0.00	N	3	0
653	20220824	20350	20400	20550	20050	112692	2278718700	00	0.00	N	5	-50
654	20220823	20400	20750	20950	20200	110078	2254380400	00	0.00	N	5	-600
655	20220822	21000	21500	21700	21000	178999	3824916700	00	0.00	N	5	-500
656	20220819	21500	20900	21750	20850	276834	5963863150	00	0.00	N	2	850
657	20220818	20650	20800	21000	20600	53295	1106631850	00	0.00	N	5	-400
658	20220817	21050	21300	21350	20600	128912	2690124250	00	0.00	N	5	-200
659	20220816	21250	21600	21700	21250	73986	1578255100	00	0.00	N	5	-100
660	20220812	21350	20850	21450	20800	127110	2705646700	00	0.00	N	2	500
661	20220811	20850	21000	21600	20700	253093	5353955750	00	0.00	N	2	300
662	20220810	20550	20350	20650	20200	49825	1020574500	00	0.00	N	2	100
663	20220809	20450	20550	20700	20050	73848	1500914050	00	0.00	N	5	-100
664	20220808	20550	20850	20850	20450	55736	1146628700	00	0.00	N	5	-300
665	20220805	20850	21000	21000	20650	71949	1497714950	00	0.00	N	5	-300
666	20220804	21150	20900	21150	20800	81195	1706160000	00	0.00	N	2	350
667	20220803	20800	20450	20950	20450	55601	1152020150	00	0.00	N	2	150
668	20220802	20650	21300	21300	20500	108686	2255774200	00	0.00	N	5	-650
669	20220801	21300	21350	21550	21250	47904	1022814000	00	0.00	N	5	-100
670	20220729	21400	21700	21700	21350	54352	1167675050	00	0.00	N	5	-50
671	20220728	21450	21500	21700	21250	105908	2269823500	00	0.00	N	2	300
672	20220727	21150	21100	21250	20900	65390	1381969700	00	0.00	N	2	50
673	20220726	21100	20250	21400	20200	260930	5480760150	00	0.00	N	2	750
674	20220725	20350	20450	20500	20200	46141	936833850	00	0.00	N	5	-100
675	20220722	20450	20550	20600	20250	68736	1400810300	00	0.00	N	2	150
676	20220721	20300	20300	20550	20300	51539	1051639750	00	0.00	N	3	0
677	20220720	20300	20500	20950	20150	156302	3215689350	00	0.00	N	2	50
678	20220719	20250	19400	20250	19400	144551	2890449550	00	0.00	N	2	750
679	20220718	19500	19250	19550	19250	68810	1338085450	00	0.00	N	2	350
680	20220715	19150	19200	19400	19000	60670	1162649350	00	0.00	N	2	50
681	20220714	19100	18700	19300	18600	68593	1306297750	00	0.00	N	2	300
682	20220713	18800	18650	18950	18550	60561	1136105800	00	0.00	N	2	50
683	20220712	18750	19200	19250	18450	119802	2243537550	00	0.00	N	5	-600
684	20220711	19350	19400	19550	19300	71333	1385161500	00	0.00	N	5	-50
685	20220708	19400	19600	19650	19400	58073	1130938800	00	0.00	N	2	50
686	20220707	19350	19500	19700	19250	123955	2408375350	00	0.00	N	5	-50
687	20220706	19400	19800	19800	19300	69529	1356107850	00	0.00	N	5	-100
688	20220705	19500	19350	19800	19100	122424	2385535150	00	0.00	N	2	200
689	20220704	19300	19450	19500	18950	112077	2154158900	00	0.00	N	5	-200
690	20220701	19500	19250	19800	18950	177759	3438320800	00	0.00	N	2	100
691	20220630	19400	19250	19550	19000	109563	2118791200	00	0.00	N	2	150
692	20220629	19250	19000	19400	18900	240343	4591625500	00	0.00	N	5	-100
693	20220628	19350	19000	19500	18500	155486	2959151500	00	0.00	N	2	350
694	20220627	19000	18600	19150	18450	126765	2396356300	00	0.00	N	2	400
695	20220624	18600	17050	18600	17050	241962	4350131350	00	0.00	N	2	1600
696	20220623	17000	17500	17750	16550	346463	5944263350	00	0.00	N	5	-500
697	20220622	17500	19100	19150	17500	278934	5016537350	00	0.00	N	5	-1400
698	20220621	18900	18950	19200	18850	86569	1645337550	00	0.00	N	3	0
699	20220620	18900	20150	20350	18850	207272	3988271450	00	0.00	N	5	-1100
700	20220617	20000	19300	20000	19150	208757	4098709650	00	0.00	N	2	150
701	20220616	19850	20350	20550	19600	178588	3591366250	00	0.00	N	2	50
702	20220615	19800	20200	20500	19250	346482	6866592800	00	0.00	N	5	-600
703	20220614	20400	20550	21000	20050	372358	7616271200	00	0.00	N	5	-800
704	20220613	21200	22050	22150	21150	312395	6742526900	00	0.00	N	5	-1400
705	20220610	22600	22450	22700	22450	84038	1895390600	00	0.00	N	2	50
706	20220609	22550	22700	22750	22500	87526	1974998450	00	0.00	N	5	-200
707	20220608	22750	22750	23000	22700	79727	1819594100	00	0.00	N	2	50
708	20220607	22700	22750	23000	22650	102822	2343535550	00	0.00	N	3	0
709	20220603	22700	22850	23050	22550	122954	2796106800	00	0.00	N	3	0
710	20220602	22700	22900	23000	22700	97755	2229463300	00	0.00	N	5	-150
711	20220531	22850	23350	23350	22850	242673	5566453150	00	0.00	N	5	-450
712	20220530	23300	23500	23550	23200	74898	1752901000	00	0.00	N	2	100
713	20220527	23200	23300	23400	23100	126198	2934095000	00	0.00	N	2	350
714	20220526	22850	23450	23650	22650	232727	5368712500	00	0.00	N	5	-500
715	20220525	23350	23750	23750	23250	112626	2639349300	00	0.00	N	3	0
716	20220524	23350	23700	23900	23350	102862	2424423750	00	0.00	N	5	-600
717	20220523	23950	23800	24300	23500	130975	3135588450	00	0.00	N	2	250
718	20220520	23700	23450	23700	23400	90664	2132222800	00	0.00	N	2	250
719	20220519	23450	23250	23550	23250	103921	2433365050	00	0.00	N	5	-550
720	20220518	24000	24150	24200	23800	84598	2029180400	00	0.00	N	2	50
721	20220517	23950	23750	24000	23700	107546	2566259400	00	0.00	N	2	400
722	20220516	23550	23750	23950	23550	80477	1907909450	00	0.00	N	5	-50