KissMeData/294090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	1490	1490	1490	1490	0	0	00	0.00	Y	3	0
3	20250422	1490	1490	1490	1490	0	0	00	0.00	Y	0	0
4	20250421	1490	1490	1490	1490	0	0	00	0.00	Y	0	0
5	20250418	1490	1490	1490	1490	0	0	00	0.00	N	0	0
6	20250417	1490	1490	1490	1490	0	0	00	0.00	N	0	0
7	20250416	1490	1490	1490	1490	0	0	00	0.00	N	0	0
8	20250415	1490	1490	1490	1490	0	0	00	0.00	N	0	0
9	20250414	1490	1490	1490	1490	0	0	00	0.00	N	0	0
10	20250411	1490	1490	1490	1490	0	0	00	0.00	N	0	0
11	20250410	1490	1490	1490	1490	0	0	00	0.00	N	0	0
12	20250409	1490	1490	1490	1490	0	0	00	0.00	N	0	0
13	20250408	1490	1490	1490	1490	0	0	00	0.00	N	0	0
14	20250407	1490	1490	1490	1490	0	0	00	0.00	N	0	0
15	20250404	1490	1490	1490	1490	0	0	00	0.00	N	0	0
16	20250403	1490	1490	1490	1490	0	0	00	0.00	N	0	0
17	20250402	1490	1490	1490	1490	0	0	00	0.00	N	0	0
18	20250401	1490	1490	1490	1490	0	0	00	0.00	N	0	0
19	20250331	1490	1490	1490	1490	0	0	00	0.00	N	0	0
20	20250328	1490	1490	1490	1490	0	0	00	0.00	N	0	0
21	20250327	1490	1490	1490	1490	0	0	00	0.00	N	0	0
22	20250326	1490	1490	1490	1490	0	0	00	0.00	N	0	0
23	20250325	1490	1490	1490	1490	0	0	00	0.00	N	0	0
24	20250324	1490	1490	1490	1490	0	0	00	0.00	N	0	0
25	20250321	1490	1535	1570	1455	857110	1291839328	00	0.00	N	5	-89
26	20250320	1579	1523	1646	1481	1418736	2209468301	00	0.00	N	2	56
27	20250319	1523	1562	1581	1481	1297867	1973683758	00	0.00	N	5	-30
28	20250318	1553	1611	1900	1552	4936996	8499174281	00	0.00	N	5	-47
29	20250317	1600	1749	1915	1600	3442648	5891652076	00	0.00	N	5	-173
30	20250314	1773	2080	2440	1640	7567727	15529326198	00	0.00	N	5	-312
31	20250313	2085	2090	2160	2075	321537	674420468	00	0.00	N	5	-5
32	20250312	2090	2085	2130	2075	186464	389175398	00	0.00	N	2	5
33	20250311	2085	2050	2120	2010	348136	722955098	00	0.00	N	2	10
34	20250310	2075	2065	2130	2030	308561	641508003	00	0.00	N	2	5
35	20250307	2070	2075	2160	2055	335569	702736058	00	0.00	N	5	-45
36	20250306	2115	2185	2185	2085	532196	1128971473	00	0.00	N	5	-35
37	20250305	2150	2255	2300	2140	848251	1865349137	00	0.00	N	5	-120
38	20250304	2270	2250	2320	2185	469868	1068120644	00	0.00	N	2	10
39	20250228	2260	2350	2375	2215	969270	2202683660	00	0.00	N	5	-90
40	20250227	2350	2290	2450	2240	1456492	3394676700	00	0.00	N	2	75
41	20250226	2275	2300	2350	2220	1220285	2761493540	00	0.00	N	2	10
42	20250225	2265	2300	2350	2245	693541	1589801180	00	0.00	N	5	-40
43	20250224	2305	2305	2380	2295	789722	1830648065	00	0.00	N	3	0
44	20250221	2305	2285	2405	2245	1204634	2814444650	00	0.00	N	5	-10
45	20250220	2315	2595	2595	2310	2508490	6062936955	00	0.00	N	5	-360
46	20250219	2675	2745	2995	2575	3879753	10532485180	00	0.00	N	5	-475
47	20250218	3150	3470	3495	3125	1671910	5472078500	00	0.00	N	5	-200
48	20250217	3350	2630	3555	2630	6120028	19864578880	00	0.00	N	2	525
49	20250214	2825	2365	3015	2350	7806750	22468965475	00	0.00	N	2	505
50	20250213	2320	2305	2385	2210	467631	1075979265	00	0.00	N	2	35
51	20250212	2285	2425	2425	2240	699615	1623462370	00	0.00	N	5	-155
52	20250211	2440	2545	2600	2425	553087	1367983420	00	0.00	N	5	-105
53	20250210	2545	2590	2610	2430	342013	861141485	00	0.00	N	5	-40
54	20250207	2585	2665	2750	2560	501260	1321810100	00	0.00	N	5	-90
55	20250206	2675	2865	2885	2655	723365	1962740890	00	0.00	N	5	-195
56	20250205	2870	2925	2970	2865	206108	597435060	00	0.00	N	5	-45
57	20250204	2915	2900	2990	2900	134076	394441150	00	0.00	N	2	15
58	20250203	2900	3000	3000	2870	202063	587067355	00	0.00	N	5	-105
59	20250131	3005	3015	3350	3005	579293	1830719465	00	0.00	N	2	10
60	20250124	2995	2995	3050	2980	153235	460666365	00	0.00	N	5	-15
61	20250123	3010	3070	3110	2975	204850	617850945	00	0.00	N	5	-60
62	20250122	3070	3185	3225	3070	240799	752100945	00	0.00	N	5	-115
63	20250121	3185	3190	3275	3160	154475	494356415	00	0.00	N	5	-5
64	20250120	3190	3260	3260	3150	209709	668897630	00	0.00	N	5	-70
65	20250117	3260	3285	3335	3230	171936	562442025	00	0.00	N	5	-25
66	20250116	3285	3235	3330	3235	142420	468874050	00	0.00	N	2	55
67	20250115	3230	3410	3440	3200	401862	1323788625	00	0.00	N	5	-170
68	20250114	3400	3400	3590	3380	501447	1736360510	00	0.00	N	2	5
69	20250113	3395	3365	3620	3335	837470	2896862605	00	0.00	N	3	0
70	20250110	3395	3210	3840	3185	3876490	13908425785	00	0.00	N	2	185
71	20250109	3210	3305	3330	3205	236615	764315325	00	0.00	N	5	-90
72	20250108	3300	3270	3395	3250	295087	975271265	00	0.00	N	2	30
73	20250107	3270	3235	3330	3195	305600	993974300	00	0.00	N	2	35
74	20250106	3235	3235	3280	3195	310833	1004150385	00	0.00	N	5	-20
75	20250103	3255	3085	3540	3080	1601272	5361701595	00	0.00	N	2	145
76	20250102	3110	3180	3210	3090	302141	944523375	00	0.00	N	5	-65
77	20241230	3175	3160	3185	3030	470512	1450822870	00	0.00	N	2	15
78	20241227	3160	3200	3250	3065	402731	1266176870	02	0.00	N	5	-40
79	20241226	3200	3440	3560	3200	578594	1905414950	00	0.00	N	5	-220
80	20241224	3420	3450	3600	3300	438410	1513536730	00	0.00	N	5	-25
81	20241223	3445	3460	3575	3430	518679	1796646335	00	0.00	N	5	-15
82	20241220	3460	3630	3635	3315	1264512	4366862335	00	0.00	N	5	-180
83	20241219	3640	3590	3900	3570	1158329	4302373760	00	0.00	N	5	-125
84	20241218	3765	3960	3980	3750	1046575	3984465255	00	0.00	N	5	-195
85	20241217	3960	4145	4270	3940	1961387	7945282575	00	0.00	N	5	-200
86	20241216	4160	3730	4395	3540	7286425	29249774325	00	0.00	N	2	260
87	20241213	3900	3995	4300	3610	5872062	23043963485	00	0.00	N	5	-140
88	20241212	4040	4015	5010	4000	17325776	76946255840	00	0.00	N	2	45
89	20241211	3995	3045	3995	3015	13399943	48956793880	00	0.00	N	1	920
90	20241210	3075	2890	3360	2760	13307699	41206365660	00	0.00	N	2	370
91	20241209	2705	3700	3760	2690	20732649	64071172630	00	0.00	N	5	-1065
92	20241206	3770	3770	4230	3770	14867355	57639959415	00	0.00	N	4	-1610
93	20241205	5380	5380	5380	5380	141478	762460340	00	0.00	N	4	-2300
94	20241204	7680	10100	10670	7680	4132806	38036874010	00	0.00	N	4	-3280
95	20241203	10960	10350	11930	9500	4077667	44025967300	00	0.00	N	2	430
96	20241202	10530	11400	11490	10500	1589631	17380434360	00	0.00	N	5	-830
97	20241129	11360	10430	11740	9700	4660996	51316447310	00	0.00	N	2	1210
98	20241128	10150	9200	10920	8650	4015689	39105369860	00	0.00	N	2	850
99	20241127	9300	7970	9500	7820	8385354	75362064990	00	0.00	N	2	1780
100	20241126	7520	7520	7520	7520	327014	2459145280	00	0.00	N	1	1730
101	20241125	5790	5790	5790	5790	445913	2581696620	00	0.00	N	1	1330
102	20241122	4460	4605	5220	4430	864373	4087994140	00	0.00	N	5	-145
103	20241121	4605	5020	5030	4400	670268	3124362455	00	0.00	N	5	-485
104	20241120	5090	4580	5730	4405	1318563	6596178730	00	0.00	N	2	460
105	20241119	4630	4530	4800	4525	199082	926505515	00	0.00	N	5	-80
106	20241118	4710	4855	4945	4680	211198	1013635370	00	0.00	N	5	-145
107	20241115	4855	4865	4945	4630	190208	910029685	00	0.00	N	2	125
108	20241114	4730	4515	4855	4450	281895	1322364635	00	0.00	N	2	215
109	20241113	4515	4450	4660	4380	240849	1095909135	00	0.00	N	2	65
110	20241112	4450	4420	4550	4350	272526	1206498545	00	0.00	N	5	-70
111	20241111	4520	4600	4905	4510	278506	1283434645	00	0.00	N	5	-285
112	20241108	4805	4705	4890	4660	229289	1087122185	00	0.00	N	2	100
113	20241107	4705	4975	4975	4700	281410	1341980425	00	0.00	N	5	-270
114	20241106	4975	5140	5250	4885	242425	1217929565	00	0.00	N	5	-165
115	20241105	5140	5230	5320	5110	166040	861083460	00	0.00	N	5	-70
116	20241104	5210	5070	5770	5070	676053	3649631850	00	0.00	N	2	140
117	20241101	5070	5010	5350	4855	203307	1033440950	00	0.00	N	5	-40
118	20241031	5110	5000	5160	4800	224459	1126929475	00	0.00	N	5	-110
119	20241030	5220	5550	5620	5220	342702	1849552880	01	-6.20	N	5	-230
120	20241029	5450	5590	5872	5262	594198	3304280820	00	0.00	N	5	-93
121	20241028	5543	5534	6078	5534	679341	3927218470	00	0.00	N	2	75
122	20241025	5468	5637	5637	5440	250146	1372019210	00	0.00	N	5	-168
123	20241024	5637	5637	5806	5496	321903	1818303430	00	0.00	N	5	-65
124	20241023	5703	5403	5834	5253	601821	3393320370	00	0.00	N	2	347
125	20241022	5356	5834	5947	5356	612376	3463006870	00	0.00	N	5	-412
126	20241021	5768	5084	5937	5074	1609810	9124773980	00	0.00	N	2	703
127	20241018	5065	5074	5187	4952	241451	1214316120	00	0.00	N	5	-75
128	20241017	5140	5337	5403	5018	547687	2823727850	00	0.00	N	5	-196
129	20241016	5337	5337	6388	5299	2210740	12846563960	00	0.00	N	5	-178
130	20241015	5515	4934	6312	4924	3579027	20654722680	00	0.00	N	2	515
131	20241014	4999	4934	5084	4934	258030	1290771770	00	0.00	N	5	-18
132	20241011	5018	5215	5271	4990	437233	2232429810	00	0.00	N	5	-196
133	20241010	5215	5271	5365	5131	206128	1074003280	00	0.00	N	5	-65
134	20241008	5281	5515	5609	5271	238683	1280692710	00	0.00	N	5	-243
135	20241007	5525	5281	5525	5093	311111	1659860090	00	0.00	N	2	243
136	20241004	5281	5328	5553	5281	209057	1126293540	00	0.00	N	5	-93
137	20241002	5374	5543	5562	5318	343918	1856830030	00	0.00	N	5	-272
138	20240930	5646	5768	5853	5562	426913	2418367370	00	0.00	N	5	-272
139	20240927	5919	6097	6097	5834	321929	1910612320	00	0.00	N	5	-168
140	20240926	6087	6050	6181	6050	241031	1470158810	00	0.00	N	2	18
141	20240925	6069	6509	6509	6059	559961	3479138730	00	0.00	N	5	-365
142	20240924	6434	6406	6650	6369	299085	1936212040	00	0.00	N	2	84
143	20240923	6350	6678	6678	6350	464027	2993750140	00	0.00	N	5	-337
144	20240920	6688	6641	6763	6519	403950	2694118080	00	0.00	N	2	28
145	20240919	6660	6650	6660	6416	429862	2799794770	00	0.00	N	5	-28
146	20240913	6688	6528	6688	6444	424473	2785013780	00	0.00	N	2	187
147	20240912	6500	6378	6922	6359	999722	6643442620	00	0.00	N	2	150
148	20240911	6350	6359	6988	6284	1155163	7656027260	00	0.00	N	5	-75
149	20240910	6425	6406	6500	6219	278549	1764627280	00	0.00	N	2	28
150	20240909	6397	6237	6453	6106	401643	2512599600	00	0.00	N	5	-65
151	20240906	6463	6697	6753	6406	431279	2813177190	00	0.00	N	5	-206
152	20240905	6669	6688	6922	6472	683528	4544445330	00	0.00	N	2	121
153	20240904	6547	6247	6763	6191	690917	4522867870	00	0.00	N	3	0
154	20240903	6547	6463	7222	6397	2758438	18679758600	00	0.00	N	2	196
155	20240902	6350	6125	6472	6031	730458	4544399480	00	0.00	N	2	262
156	20240830	6087	6191	6284	5984	662394	4028803430	00	0.00	N	5	-37
157	20240829	6125	6463	6500	6106	843734	5239725140	00	0.00	N	5	-384
158	20240828	6509	6472	6903	6378	1490973	9815791820	00	0.00	N	2	75
159	20240827	6434	6631	6782	6312	886122	5724776640	00	0.00	N	5	-272
160	20240826	6706	7185	7251	6331	2261442	15121453720	00	0.00	N	5	-412
161	20240823	7119	7598	7785	6847	4651139	33830762390	00	0.00	N	5	-1069
162	20240822	8189	8723	9183	8189	5660247	48161217600	00	0.00	N	4	-3498
163	20240821	11687	11453	12898	10674	4848585	58003568370	00	0.00	N	2	234
164	20240820	11453	12841	13216	11284	4087286	49974621160	00	0.00	N	5	-1247
165	20240819	12701	10496	13291	10496	10046001	127773165840	00	0.00	N	2	2476
166	20240816	10224	10534	10928	10008	890576	9245322560	00	0.00	N	5	-290
167	20240814	10515	10674	10731	10449	318909	3359577670	00	0.00	N	5	-37
168	20240813	10552	10834	10928	10487	438983	4685879000	00	0.00	N	5	-187
169	20240812	10740	11218	11256	10693	682862	7463960320	00	0.00	N	5	-572
170	20240809	11312	11143	11425	10881	760485	8473604140	00	0.00	N	2	150
171	20240808	11162	11050	11490	10984	649110	7289995910	00	0.00	N	5	-65
172	20240807	11228	11350	11650	11190	804692	9223198950	00	0.00	N	5	-121
173	20240806	11350	10740	11453	10656	1079508	12104696150	00	0.00	N	2	647
174	20240805	10703	11143	11819	9643	1754408	19391476140	00	0.00	N	5	-581
175	20240802	11284	10693	12353	10506	3673213	42409134240	00	0.00	N	2	478
176	20240801	10806	10956	10956	10646	327893	3543914010	00	0.00	N	2	28
177	20240731	10778	11209	11209	10599	688562	7452110300	00	0.00	N	5	-431
178	20240730	11209	11143	11772	11096	1045118	11901689250	00	0.00	N	2	46
179	20240729	11162	11397	11519	10975	647349	7256057630	00	0.00	N	5	-234
180	20240726	11397	11312	11528	11162	429233	4856760520	00	0.00	N	2	84
181	20240725	11312	11021	12100	10787	1901464	21991924660	00	0.00	N	2	93
182	20240724	11218	11256	11462	11078	624987	7041098620	00	0.00	N	5	-131
183	20240723	12100	12100	12650	11900	1035594	12601050690	00	0.00	N	2	10
184	20240722	12090	12300	12360	11830	955265	11521078950	00	0.00	N	5	-210
185	20240719	12300	14000	14500	12150	3845404	50128555730	00	0.00	N	5	-1900
186	20240718	14200	14800	14910	13560	5427522	77260568860	00	0.00	N	5	-880
187	20240717	15080	11720	15080	11690	10206204	142803098280	00	0.00	N	1	3480
188	20240716	11600	12050	12150	11500	544120	6366282270	00	0.00	N	5	-620
189	20240715	12220	12070	12270	11910	365489	4420124010	00	0.00	N	2	170
190	20240712	12050	11920	12320	11810	425525	5149618780	00	0.00	N	2	30
191	20240711	12020	12690	12690	12020	746636	9119051700	00	0.00	N	5	-670
192	20240710	12690	12930	13190	12620	594552	7607045470	00	0.00	N	5	-430
193	20240709	13120	13160	13770	12610	1499528	19866821050	00	0.00	N	2	80
194	20240708	13040	13510	13950	12790	1400280	18586896250	00	0.00	N	5	-10
195	20240705	13050	12600	13300	12150	1592688	20470081400	00	0.00	N	2	380
196	20240704	12670	11410	13050	11410	2218050	27800870300	00	0.00	N	2	1040
197	20240703	11630	11200	12010	10910	1064507	12242640460	00	0.00	N	2	350
198	20240702	11280	12660	12690	10780	1630707	18848651660	00	0.00	N	5	-1420
199	20240701	12700	12600	13200	12490	625500	7969689650	00	0.00	N	2	20
200	20240628	12680	13680	13800	12530	1138565	14760541750	00	0.00	N	5	-1000
201	20240627	13680	13840	14340	13160	1649722	22890269310	00	0.00	N	2	20
202	20240626	13660	12790	14000	12380	2701230	35798293990	00	0.00	N	2	860
203	20240625	12800	13160	13270	12600	1153626	14905856950	00	0.00	N	5	-420
204	20240624	13220	14050	14200	12850	1736226	23006463560	00	0.00	N	5	-800
205	20240621	14020	14500	14530	13700	1824046	25632399790	00	0.00	N	5	-430
206	20240620	14450	15650	15700	14400	3403694	50785827030	00	0.00	N	5	-1700
207	20240619	16150	15310	17600	14030	13390813	213990803150	00	0.00	N	2	2500
208	20240618	13650	11000	13650	10860	5953652	73706096400	00	0.00	N	1	3150
209	20240617	10500	10470	11100	10280	994390	10635731140	00	0.00	N	3	0
210	20240614	10500	10520	10930	10180	1226362	12940828300	00	0.00	N	5	-20
211	20240613	10520	10840	11160	10220	1882107	19918370460	00	0.00	N	5	-320
212	20240612	10840	10950	12040	10720	1990914	22565377850	00	0.00	N	5	-310
213	20240611	11150	11610	11860	11060	1327694	14981041240	00	0.00	N	5	-680
214	20240610	11830	11860	12440	11570	1191384	14286403690	00	0.00	N	5	-160
215	20240607	11990	12890	12890	11780	1531964	18539767730	00	0.00	N	5	-900
216	20240605	12890	13180	13180	12680	1110136	14349637310	00	0.00	N	5	-550
217	20240604	13440	13750	13790	12890	2153053	28538049550	00	0.00	N	5	-560
218	20240603	14000	12250	14000	12150	4005717	52543883790	00	0.00	N	2	1620
219	20240531	12380	12420	12680	12000	1415321	17397162350	00	0.00	N	5	-20
220	20240530	12400	12050	12920	11960	3902183	48835121900	00	0.00	N	2	350
221	20240529	12050	11910	12400	11270	2728143	31987579750	00	0.00	N	5	-250
222	20240528	12300	12800	13100	11660	3837393	47356057580	00	0.00	N	5	-410
223	20240527	12710	12270	13610	11890	7026673	90758810640	00	0.00	N	2	710
224	20240524	12000	11920	13100	11590	6322936	77322667220	00	0.00	N	2	90
225	20240523	11910	13010	14030	11050	13512357	168037045910	00	0.00	N	5	-1190
226	20240522	13100	16960	18500	13100	19870808	304111888040	00	0.00	N	5	-2870
227	20240521	15970	13720	15970	12500	14106001	206752127690	00	0.00	N	1	3680
228	20240520	12290	12290	12290	12290	0	0	00	0.00	N	0	0
229	20240517	12290	10640	12290	9600	8920624	99374593300	00	0.00	N	1	2830
230	20240516	9460	8000	9860	7900	10220097	95926124370	00	0.00	N	2	1870
231	20240514	7590	6400	8010	6320	9269601	68381207660	00	0.00	N	2	1350
232	20240513	6240	6660	6720	6090	2490000	16058917340	00	0.00	N	5	-340
233	20240510	6580	5490	6770	5310	8425523	52593973370	00	0.00	N	2	1290
234	20240509	5290	5640	5830	4950	4240990	23030853085	00	0.00	N	2	60
235	20240508	5230	4540	5360	4540	4717589	24029351280	00	0.00	N	2	715
236	20240507	4515	4375	4580	4335	424480	1895163185	00	0.00	N	2	145
237	20240503	4370	4100	4490	4090	483875	2091791800	00	0.00	N	2	325
238	20240502	4045	4195	4270	4020	130141	537763070	00	0.00	N	5	-200
239	20240430	4245	4115	4405	4070	330422	1414526725	00	0.00	N	2	130
240	20240429	4115	4005	4130	4005	97234	395270450	00	0.00	N	2	70
241	20240426	4045	3970	4085	3750	304301	1200856200	00	0.00	N	2	20
242	20240425	4025	4240	4255	3985	254728	1039224735	00	0.00	N	5	-255
243	20240424	4280	4325	4400	4155	204238	866654495	00	0.00	N	5	-40
244	20240423	4320	4315	4400	4125	321445	1362979740	00	0.00	N	2	10
245	20240422	4310	3795	4440	3735	1223990	5151112255	00	0.00	N	2	515
246	20240419	3795	3520	3985	3470	695355	2638172150	00	0.00	N	2	240
247	20240418	3555	3555	3665	3535	173059	619937690	00	0.00	N	2	30
248	20240417	3525	3590	3690	3525	207720	744435420	00	0.00	N	5	-75
249	20240416	3600	3685	3685	3500	252421	900373635	00	0.00	N	5	-35
250	20240415	3635	3610	3680	3525	243681	875879805	00	0.00	N	5	-70
251	20240412	3705	3710	3880	3615	246784	910230190	00	0.00	N	5	-5
252	20240411	3710	3790	3790	3610	138324	512334490	00	0.00	N	5	-80
253	20240409	3790	4000	4000	3790	485564	1861543340	00	0.00	N	5	-200
254	20240408	3990	4095	4095	3870	385679	1526110670	00	0.00	N	5	-100
255	20240405	4090	4350	4400	4065	450093	1892492360	00	0.00	N	5	-245
256	20240404	4335	4345	4750	4320	860029	3829931780	00	0.00	N	5	-5
257	20240403	4340	4445	4515	4340	311453	1375106440	00	0.00	N	5	-105
258	20240402	4445	4510	4580	4445	451469	2028243175	00	0.00	N	5	-90
259	20240401	4535	4630	4685	4520	228945	1051780380	00	0.00	N	5	-45
260	20240329	4580	4615	4770	4575	304756	1417567085	00	0.00	N	5	-85
261	20240328	4665	4645	4900	4605	665784	3174336140	00	0.00	N	5	-5
262	20240327	4670	4610	4715	4400	352080	1616806400	00	0.00	N	2	60
263	20240326	4610	4820	4820	4610	507765	2382365530	00	0.00	N	5	-275
264	20240325	4885	4900	5100	4695	758294	3684473170	00	0.00	N	2	35
265	20240322	4850	4530	4980	4520	1002380	4823331085	00	0.00	N	2	310
266	20240321	4540	4625	4725	4540	333441	1531376285	00	0.00	N	5	-85
267	20240320	4625	4655	4920	4545	894060	4215299090	00	0.00	N	2	130
268	20240319	4495	4530	4600	4470	290918	1311880055	00	0.00	N	5	-35
269	20240318	4530	4620	4795	4450	680845	3109931185	00	0.00	N	5	-195
270	20240315	4725	4600	4955	4595	637364	3052537600	00	0.00	N	2	85
271	20240314	4640	4710	4760	4590	344352	1595483320	00	0.00	N	5	-70
272	20240313	4710	4755	5120	4660	1503538	7321882155	00	0.00	N	5	-50
273	20240312	4760	4610	4820	4400	686835	3157612225	00	0.00	N	2	120
274	20240311	4640	4710	4750	4520	603915	2803340120	00	0.00	N	5	-85
275	20240308	4725	4805	4910	4555	1726877	8124981875	00	0.00	N	5	-80
276	20240307	4805	4700	4990	4610	2024839	9689646245	00	0.00	N	5	-170
277	20240306	4975	6260	6280	4470	14609217	73987004780	00	0.00	N	5	-1405
278	20240305	6380	5680	6490	5550	6498309	39587757710	00	0.00	N	2	780
279	20240304	5600	4900	5670	4900	2435065	13065964665	00	0.00	N	2	450
280	20240229	5150	4955	5700	4920	4056838	21824385780	00	0.00	N	2	195
281	20240228	4955	4820	5300	4820	1515485	7674910800	00	0.00	N	2	110
282	20240227	4845	4840	4940	4650	886812	4213023390	00	0.00	N	2	5
283	20240226	4840	4420	5420	4385	3419194	16949601645	00	0.00	N	2	425
284	20240223	4415	4940	5050	4290	1305599	5999285140	00	0.00	N	5	-585
285	20240222	5000	4655	5200	4580	1223176	5945627245	00	0.00	N	2	365
286	20240221	4635	4450	4725	4355	524002	2383663110	00	0.00	N	2	195
287	20240220	4440	4390	4540	4280	437771	1919942985	00	0.00	N	2	50
288	20240219	4390	4420	4530	4225	565192	2465633485	00	0.00	N	5	-30
289	20240216	4420	4470	4895	4265	1434041	6510090850	00	0.00	N	3	0
290	20240215	4420	4440	4520	4355	404091	1791687045	00	0.00	N	5	-100
291	20240214	4520	4535	4675	4230	633075	2861872240	00	0.00	N	5	-100
292	20240213	4620	4810	4935	4605	1095321	5185118800	00	0.00	N	5	-115
293	20240208	4735	5000	5990	4460	7402713	39570040115	00	0.00	N	5	-305
294	20240207	5040	4510	5090	4230	3673897	17527510470	00	0.00	N	2	460
295	20240206	4580	3780	4850	3710	5835621	26487578705	00	0.00	N	2	800
296	20240205	3780	3525	3850	3410	359771	1328370010	00	0.00	N	2	235
297	20240202	3545	3390	3595	3390	204177	717362460	00	0.00	N	2	155
298	20240201	3390	3440	3510	3335	201678	683230665	00	0.00	N	5	-20
299	20240131	3410	3585	3585	3350	258318	893883700	00	0.00	N	5	-175
300	20240130	3585	3545	3615	3540	192288	687654560	00	0.00	N	2	40
301	20240129	3545	3680	3680	3500	340530	1215488130	00	0.00	N	5	-135
302	20240126	3680	3780	3790	3635	230325	853586385	00	0.00	N	5	-50
303	20240125	3730	3740	3745	3630	262037	965523140	00	0.00	N	5	-40
304	20240124	3770	3970	4085	3705	351448	1338567250	00	0.00	N	5	-195
305	20240123	3965	3940	4030	3845	260879	1032642805	00	0.00	N	2	65
306	20240122	3900	4020	4090	3820	395145	1539520530	00	0.00	N	5	-100
307	20240119	4000	4085	4250	3995	356339	1454818255	00	0.00	N	5	-80
308	20240118	4080	4145	4245	4010	243523	992972320	00	0.00	N	5	-45
309	20240117	4125	4275	4275	4120	201911	841040045	00	0.00	N	5	-110
310	20240116	4235	4260	4370	4205	253860	1086650770	00	0.00	N	5	-65
311	20240115	4300	4395	4460	4240	405900	1750848475	00	0.00	N	5	-110
312	20240112	4410	4420	4600	4320	719598	3215303405	00	0.00	N	5	-10
313	20240111	4420	4330	4430	4260	291135	1269206510	00	0.00	N	2	90
314	20240110	4330	4450	4510	4330	284729	1246409825	00	0.00	N	5	-120
315	20240109	4450	4380	4570	4365	513597	2316361330	00	0.00	N	2	50
316	20240108	4400	4485	4510	4315	342675	1501331920	00	0.00	N	5	-85
317	20240105	4485	4450	4560	4325	488170	2187510240	00	0.00	N	2	25
318	20240104	4460	4430	4505	4270	602683	2637756890	00	0.00	N	2	30
319	20240103	4430	4535	4585	4365	676237	3010884140	00	0.00	N	5	-60
320	20240102	4490	4170	4640	4170	1796484	8087835465	00	0.00	N	2	315
321	20231228	4175	3985	4220	3970	583020	2404961005	00	0.00	N	2	160
322	20231227	4015	3955	4070	3950	412768	1650971375	02	0.00	N	2	35
323	20231226	3980	4000	4120	3980	447763	1797332265	00	0.00	N	5	-70
324	20231222	4050	4050	4140	3995	554126	2243504555	00	0.00	N	5	-5
325	20231221	4055	4230	4260	4040	688681	2837130240	00	0.00	N	5	-175
326	20231220	4230	4260	4370	4165	814623	3465355155	00	0.00	N	5	-70
327	20231219	4300	4085	4460	3990	2593619	11121368375	00	0.00	N	2	200
328	20231218	4100	4170	4170	3970	915288	3705605000	00	0.00	N	5	-60
329	20231215	4160	4180	4255	4025	1402342	5833093725	00	0.00	N	2	10
330	20231214	4150	4250	4275	4000	2167516	8971233345	00	0.00	N	5	-70
331	20231213	4220	4850	4870	4145	5622187	24463116335	00	0.00	N	5	-630
332	20231212	4850	4820	5210	4820	3695858	18392326170	00	0.00	N	5	-10
333	20231211	4860	5340	5600	4740	8017049	40749865560	00	0.00	N	5	-280
334	20231208	5140	5050	5840	5050	20314870	106486313670	00	0.00	N	5	-2070
335	20231207	7210	7210	7210	7210	216377	1560272210	00	0.00	N	4	-3080
336	20231206	10290	10900	11020	9820	336006	3482357830	00	0.00	N	5	-760
337	20231205	11050	9500	11450	9460	1162701	12410144610	00	0.00	N	2	1550
338	20231204	9500	9510	9900	9460	382567	3646884510	00	0.00	N	5	-10
339	20231201	9510	8480	9820	8210	1735035	15871516450	00	0.00	N	2	1220
340	20231130	8290	10020	10170	7500	2982139	24647596070	00	0.00	N	5	-1730
341	20231129	10020	10790	10970	9950	486984	4996778740	00	0.00	N	5	-730
342	20231128	10750	10040	10900	10030	610685	6456879350	00	0.00	N	2	730
343	20231127	10020	9530	10470	9490	1587349	15993626580	00	0.00	N	2	570
344	20231124	9450	13210	13240	9450	4355943	44680972560	00	0.00	N	4	-4050
345	20231123	13500	14060	14060	13360	238871	3240117130	00	0.00	N	5	-460
346	20231122	13960	15000	15000	13800	450559	6417808560	00	0.00	N	5	-1040
347	20231121	15000	14560	15140	14470	341899	5074852410	00	0.00	N	2	330
348	20231120	14670	15000	15000	14210	560535	8189197040	00	0.00	N	5	-630
349	20231117	15300	15900	16330	14910	892244	13835128230	00	0.00	N	5	-770
350	20231116	16070	16500	17420	15200	5747529	92204610220	00	0.00	N	5	-5630
351	20231115	21700	21700	21700	21700	0	0	00	0.00	N	0	0
352	20231114	21700	21700	21700	21700	0	0	00	0.00	N	0	0
353	20231113	21700	21700	21700	21700	0	0	00	0.00	N	0	0
354	20231110	21700	21700	21700	21700	0	0	00	0.00	N	0	0
355	20231109	21700	21700	21700	21700	0	0	00	0.00	N	0	0
356	20231108	21700	21700	21700	21700	0	0	00	0.00	N	0	0
357	20231107	21700	21700	21700	21700	0	0	00	0.00	N	0	0
358	20231106	21700	21700	21700	21700	0	0	00	0.00	N	0	0
359	20231103	21700	21700	21700	21700	0	0	00	0.00	N	0	0
360	20231102	21700	21700	21700	21700	0	0	00	0.00	N	0	0
361	20231101	21700	21700	21700	21700	0	0	00	0.00	N	0	0
362	20231031	21700	21700	21700	21700	0	0	00	0.00	N	0	0
363	20231030	21700	21700	21700	21700	0	0	00	0.00	N	0	0
364	20231027	21700	21700	21700	21700	0	0	00	0.00	N	0	0
365	20231026	21700	21700	21700	21700	0	0	00	0.00	N	0	0
366	20231025	21700	21700	21700	21700	0	0	00	0.00	N	0	0
367	20231024	21700	21700	21700	21700	0	0	00	0.00	N	0	0
368	20231023	21700	21700	21700	21700	0	0	00	0.00	N	0	0
369	20231020	21700	21700	21700	21700	0	0	00	0.00	N	0	0
370	20231019	21700	21700	21700	21700	0	0	00	0.00	N	0	0
371	20231018	21700	21700	21700	21700	0	0	00	0.00	N	0	0
372	20231017	21700	21700	21700	21700	0	0	00	0.00	N	0	0
373	20231016	21700	21700	21700	21700	0	0	00	0.00	N	0	0
374	20231013	21700	21700	21700	21700	0	0	00	0.00	N	0	0
375	20231012	21700	21700	21700	21700	0	0	00	0.00	N	0	0
376	20231011	21700	21700	21700	21700	0	0	00	0.00	N	0	0
377	20231010	21700	21350	22900	20400	510062	11044417150	00	0.00	N	2	350
378	20231006	21350	21750	21800	20100	364387	7643229050	00	0.00	N	5	-550
379	20231005	21900	23800	23800	21850	544503	12302781950	00	0.00	N	5	-1800
380	20231004	23700	24400	24400	23650	182978	4370489800	00	0.00	N	5	-800
381	20230927	24500	24500	24900	24000	153418	3755336000	00	0.00	N	3	0
382	20230926	24500	24250	24500	24050	75828	1837110050	00	0.00	N	2	250
383	20230925	24250	24350	24350	23700	83067	1997410150	00	0.00	N	3	0
384	20230922	24250	24150	24450	24150	140721	3413219450	00	0.00	N	5	-50
385	20230921	24300	24250	24450	24150	117679	2854209350	00	0.00	N	5	-150
386	20230920	24450	24450	24450	24050	134480	3267515950	00	0.00	N	2	150
387	20230919	24300	24600	24600	24150	104898	2554169450	00	0.00	N	5	-50
388	20230918	24350	24750	25000	24150	172340	4216966300	00	0.00	N	5	-150
389	20230915	24500	24250	24550	24150	204354	4994642550	00	0.00	N	2	50
390	20230914	24450	24500	25000	24450	331690	8188870100	00	0.00	N	5	-300
391	20230913	24750	24300	25150	24150	284176	6998856300	00	0.00	N	2	650
392	20230912	24100	24100	24500	23400	278642	6704848100	00	0.00	N	2	200
393	20230911	23900	25200	25200	23450	578899	14001935250	00	0.00	N	5	-1450
394	20230908	25350	26050	26050	25200	131350	3345637750	00	0.00	N	5	-500
395	20230907	25850	26000	26350	25750	88447	2294353400	00	0.00	N	5	-150
396	20230906	26000	25900	26150	25650	81175	2104430150	00	0.00	N	5	-50
397	20230905	26050	26300	26300	25900	109033	2839476350	00	0.00	N	5	-300
398	20230904	26350	26300	26550	26200	76556	2013618700	00	0.00	N	5	-150
399	20230901	26500	26300	26500	26250	95370	2511403100	00	0.00	N	3	0
400	20230831	26500	26300	26500	26000	168402	4428939550	00	0.00	N	2	100
401	20230830	26400	26750	26850	26300	124319	3290685700	00	0.00	N	5	-250
402	20230829	26650	26500	26750	26450	109497	2910281000	00	0.00	N	3	0
403	20230828	26650	27000	27000	26400	62865	1672048050	00	0.00	N	5	-100
404	20230825	26750	26900	27000	26700	77846	2089211300	00	0.00	N	5	-250
405	20230824	27000	27000	27400	26900	100483	2722803050	00	0.00	N	5	-200
406	20230823	27200	26000	27500	26000	554378	15087495800	00	0.00	N	2	1150
407	20230822	26050	26250	26600	25850	248180	6474504400	00	0.00	N	5	-650
408	20230821	26700	27200	27550	25950	665556	17714319450	00	0.00	N	5	-300
409	20230818	27000	26300	27600	25600	1569276	42095160950	00	0.00	N	2	700
410	20230817	26300	26250	26800	26200	284747	7547493200	00	0.00	N	5	-100
411	20230816	26400	26500	26650	26200	218340	5765701950	00	0.00	N	5	-200
412	20230814	26600	26650	26650	25500	228510	6034927950	00	0.00	N	2	100
413	20230811	26500	25400	26650	25400	247885	6515678950	00	0.00	N	2	700
414	20230810	25800	24550	26000	23650	722615	18059441300	00	0.00	N	2	850
415	20230809	24950	27300	27650	24000	2369069	61440068250	00	0.00	N	5	-3000
416	20230808	27950	27700	28050	27700	147100	4100517350	00	0.00	N	2	100
417	20230807	27850	27750	27900	27700	112447	3126575050	00	0.00	N	3	0
418	20230804	27850	27750	27950	27700	106048	2948409150	00	0.00	N	5	-100
419	20230803	27950	27650	27950	27600	156517	4341905300	00	0.00	N	2	200
420	20230802	27750	27950	27950	27600	119569	3312213150	00	0.00	N	5	-50
421	20230801	27800	27750	27950	27700	134271	3729682500	00	0.00	N	5	-150
422	20230731	27950	28100	28150	27450	168741	4684105750	00	0.00	N	5	-150
423	20230728	28100	27650	28100	27550	165345	4615811400	00	0.00	N	2	400
424	20230727	27700	27200	27900	27200	227356	6264761350	00	0.00	N	2	500
425	20230726	27200	27600	27700	27150	378399	10341278250	00	0.00	N	5	-400
426	20230725	27600	27450	27700	27250	420108	11538730150	00	0.00	N	5	-50
427	20230724	27650	27950	27950	27600	242175	6705407100	00	0.00	N	5	-300
428	20230721	27950	27950	28000	27750	206699	5760970100	00	0.00	N	3	0
429	20230720	27950	27950	28050	27900	198538	5550513950	00	0.00	N	5	-50
430	20230719	28000	27900	28050	27900	148071	4140953850	00	0.00	N	2	50
431	20230718	27950	28050	28150	27900	198728	5565960950	00	0.00	N	5	-150
432	20230717	28100	27950	28100	27750	261261	7309551250	00	0.00	N	2	150
433	20230714	27950	28000	28150	27950	186435	5216721350	00	0.00	N	5	-200
434	20230713	28150	28100	28200	27950	217020	6092968500	00	0.00	N	2	100
435	20230712	28050	28050	28100	27950	210453	5899598300	00	0.00	N	5	-150
436	20230711	28200	28000	28200	27950	168669	4737054450	00	0.00	N	2	200
437	20230710	28000	28150	28150	27900	184974	5182133150	00	0.00	N	5	-150
438	20230707	28150	28150	28200	28000	234078	6570531550	00	0.00	N	3	0
439	20230706	28150	28200	28350	28100	301657	8511452050	00	0.00	N	5	-100
440	20230705	28250	28250	28350	28200	153797	4348644050	00	0.00	N	5	-50
441	20230704	28300	28300	28400	28200	281259	7955271700	00	0.00	N	5	-100
442	20230703	28400	28300	28450	28250	305322	8661314450	00	0.00	N	2	50
443	20230630	28350	28200	28400	28050	402808	11374858150	00	0.00	N	2	100
444	20230629	28250	28300	28350	26700	446522	12561383700	00	0.00	N	5	-100
445	20230628	28350	28300	28400	28250	379190	10731880000	00	0.00	N	2	50
446	20230627	28300	28300	28350	28250	222242	6290024150	00	0.00	N	3	0
447	20230626	28300	28400	28450	28250	308087	8727497700	00	0.00	N	5	-100
448	20230623	28400	28350	28450	28300	307100	8709129700	00	0.00	N	2	50
449	20230622	28350	28300	28450	28300	357756	10148935850	00	0.00	N	2	50
450	20230621	28300	28350	28400	28250	239599	6784368450	00	0.00	N	5	-100
451	20230620	28400	28300	28450	28250	307487	8716096700	00	0.00	N	2	50
452	20230619	28350	28500	28600	28300	226112	6428518000	00	0.00	N	5	-200
453	20230616	28550	28500	28600	28350	369524	10518870750	00	0.00	N	2	50
454	20230615	28500	28300	28650	28250	466426	13239339750	00	0.00	N	2	200
455	20230614	28300	28300	28350	28200	467513	13210108600	00	0.00	N	3	0
456	20230613	28300	28200	28350	28150	520506	14694795450	00	0.00	N	2	100
457	20230612	28200	28250	28400	28150	649589	18328005450	00	0.00	N	5	-100
458	20230609	28300	28400	28450	28250	468328	13281238400	00	0.00	N	5	-150
459	20230608	28450	28350	28500	28250	561605	15949416850	00	0.00	N	2	50
460	20230607	28400	28350	28550	28300	718592	20411634050	00	0.00	N	2	50
461	20230605	28350	28350	28450	28050	504617	14232110750	00	0.00	N	2	50
462	20230602	28300	28200	28450	28000	659773	18608747900	00	0.00	N	2	50
463	20230601	28250	28150	28500	28000	493637	13942929600	00	0.00	N	5	-350
464	20230531	28600	27750	28750	27300	1991275	55853921100	00	0.00	N	2	550
465	20230530	28050	28550	28650	27350	1690586	47359674550	00	0.00	N	5	-450
466	20230526	28500	28900	29150	27750	7009116	200214212800	00	0.00	N	2	3450
467	20230525	25050	26450	26650	24850	1111737	28184396100	00	0.00	N	5	-1400
468	20230524	26450	25250	26850	25150	1062231	27843715450	00	0.00	N	2	850
469	20230523	25600	26050	26350	25250	486638	12483296350	00	0.00	N	5	-200
470	20230522	25800	24950	26450	24650	1094714	28219728100	00	0.00	N	2	1100
471	20230519	24700	25100	25500	24150	435642	10785242500	00	0.00	N	5	-350
472	20230518	25050	24900	25750	24650	633528	15940334300	00	0.00	N	2	250
473	20230517	24800	23100	24950	23100	575081	14139251300	00	0.00	N	2	1400
474	20230516	23400	23400	23850	22650	647646	15110721150	00	0.00	N	5	-450
475	20230515	23850	25550	25750	23750	821689	19961325550	00	0.00	N	5	-1750
476	20230512	25600	25650	25950	25000	422186	10733310900	00	0.00	N	5	-50
477	20230511	25650	26050	26450	25300	516988	13320770450	00	0.00	N	5	-450
478	20230510	26100	24950	27000	24650	1263159	33067483750	00	0.00	N	2	1100
479	20230509	25000	24400	25350	24100	551157	13587855900	00	0.00	N	2	600
480	20230508	24400	25850	25850	24000	801294	19708751850	00	0.00	N	5	-1100
481	20230504	25500	25700	26200	25000	428799	10960860550	00	0.00	N	5	-250
482	20230503	25750	25850	26250	25300	579223	14909599700	00	0.00	N	5	-350
483	20230502	26100	24850	26350	24150	1098126	28368350250	00	0.00	N	2	1300
484	20230428	24800	24200	26500	24200	1419213	35908660200	00	0.00	N	2	650
485	20230427	24150	23050	24450	22850	613076	14596855750	00	0.00	N	2	1100
486	20230426	23050	23700	24050	22600	601971	13932370250	00	0.00	N	5	-1100
487	20230425	24150	22400	24500	21900	1177031	27913690400	00	0.00	N	2	1800
488	20230424	22350	22550	23100	22100	565784	12697170200	00	0.00	N	5	-350
489	20230421	22700	22900	23500	22550	469208	10814045400	00	0.00	N	5	-450
490	20230420	23150	24600	24900	23000	683032	16141207950	00	0.00	N	5	-1250
491	20230419	24400	23050	25050	22800	918612	21808479200	00	0.00	N	2	1300
492	20230418	23100	23950	24250	22800	846139	19740304500	00	0.00	N	5	-1100
493	20230417	24200	25350	25350	22850	1305381	31129231750	00	0.00	N	5	-1000
494	20230414	25200	24800	25650	24450	862647	21653656650	00	0.00	N	2	500
495	20230413	24700	24000	24700	23650	594418	14390101400	00	0.00	N	2	650
496	20230412	24050	25650	26100	23800	1164549	28644733250	00	0.00	N	5	-1550
497	20230411	25600	25500	26050	24900	457918	11676827400	00	0.00	N	3	0
498	20230410	25600	26100	26600	25100	800667	20546140400	00	0.00	N	5	-450
499	20230407	26050	26150	26300	24650	859431	22064028950	00	0.00	N	5	-350
500	20230406	26400	25550	27000	25200	1638214	43088985700	00	0.00	N	2	900
501	20230405	25500	24250	25900	24050	1151223	29185246050	00	0.00	N	2	1000
502	20230404	24500	24800	24850	23400	1030670	24956086600	00	0.00	N	3	0
503	20230403	24500	27600	28150	23950	2898140	73343557500	00	0.00	N	5	-3500
504	20230331	28000	26350	28700	26250	3551025	98576220050	00	0.00	N	2	1550
505	20230330	26450	26650	27750	24900	2173729	56915512650	00	0.00	N	3	0
506	20230329	26450	23000	27100	22350	3012510	76605262850	00	0.00	N	2	3400
507	20230328	23050	23750	24100	22850	767136	17869336250	00	0.00	N	5	-700
508	20230327	23750	21700	24600	20950	2045099	47327348400	00	0.00	N	2	900
509	20230324	22850	22050	23850	20500	2309581	50113486800	00	0.00	N	2	750
510	20230323	22100	24550	25000	20550	2923709	66051880450	00	0.00	N	5	-3000
511	20230322	25100	26100	26100	24550	776132	19517649500	00	0.00	N	5	-650
512	20230321	25750	26350	27100	25650	792419	20837920800	00	0.00	N	5	-350
513	20230320	26100	28200	28800	25700	1925358	52168877200	00	0.00	N	5	-900
514	20230317	27000	25050	29050	24700	3855034	105406825350	00	0.00	N	2	2300
515	20230316	24700	25550	27850	24300	1516454	39149440550	00	0.00	N	5	-850
516	20230315	25550	22700	26350	22650	1569038	38547900900	00	0.00	N	2	3900
517	20230314	21650	25300	25300	21600	1748677	39380339500	00	0.00	N	5	-3650
518	20230313	25300	25050	26200	24200	831872	20826099000	00	0.00	N	5	-350
519	20230310	25650	26150	26650	25400	456243	11851158500	00	0.00	N	5	-950
520	20230309	26600	26150	27100	25850	483393	12812522850	00	0.00	N	2	100
521	20230308	26500	27600	28800	26300	981936	26864455500	00	0.00	N	5	-1350
522	20230307	27850	26600	28200	26500	1152324	31780301700	00	0.00	N	2	1150
523	20230306	26700	25400	27050	25350	1067261	28374925800	00	0.00	N	2	1250
524	20230303	25450	23700	25600	23650	934191	23341076500	00	0.00	N	2	1700
525	20230302	23750	24300	24700	23200	764054	18217455650	00	0.00	N	5	-950
526	20230228	24700	25100	25850	24200	644276	16085584050	00	0.00	N	5	-250
527	20230227	24950	24850	26250	24600	923468	23369635150	00	0.00	N	2	50
528	20230224	24900	23500	25750	22000	2061289	49993476200	00	0.00	N	2	1100
529	20230223	23800	21800	24050	21250	1774612	41576545850	00	0.00	N	2	1900
530	20230222	21900	23800	24650	20750	3616026	83372839100	00	0.00	N	5	-400
531	20230221	22300	22500	22550	21700	558441	12537032900	00	0.00	N	5	-200
532	20230220	22500	23100	23500	22150	449510	10270026500	00	0.00	N	5	-300
533	20230217	22800	22800	24000	22400	707908	16352380000	00	0.00	N	5	-200
534	20230216	23000	21150	23400	21100	1671782	38125396650	00	0.00	N	2	1900
535	20230215	21100	20000	21600	19950	855560	18035822350	00	0.00	N	2	750
536	20230214	20350	20800	20800	19920	425909	8601214590	00	0.00	N	5	-450
537	20230213	20800	21400	21800	20400	453422	9469072450	00	0.00	N	5	-450
538	20230210	21250	20950	21800	20600	1121818	23814433200	00	0.00	N	2	500
539	20230209	20750	19010	21000	19000	1395512	28513901050	00	0.00	N	2	1480
540	20230208	19270	18040	19500	18000	427301	8089457270	00	0.00	N	2	1110
541	20230207	18160	18070	18250	17590	357088	6380401320	00	0.00	N	2	120
542	20230206	18040	18810	19100	18000	264184	4872615780	00	0.00	N	5	-890
543	20230203	18930	19240	19950	18820	482546	9247955300	00	0.00	N	5	-590
544	20230202	19520	18390	19600	17760	754853	14069323860	00	0.00	N	2	1170
545	20230201	18350	18670	19000	18000	526222	9686778250	00	0.00	N	5	-300
546	20230131	18650	19140	19540	18450	413143	7814813570	00	0.00	N	5	-690
547	20230130	19340	20300	20900	19000	1022129	20300440230	00	0.00	N	5	-650
548	20230127	19990	17920	20000	17740	1616034	31100539430	00	0.00	N	2	2400
549	20230126	17590	16130	17850	15950	720133	12433027370	00	0.00	N	2	1640
550	20230125	15950	16040	16040	15660	86580	1372761660	00	0.00	N	2	300
551	20230120	15650	15750	15750	15100	65653	1020754400	00	0.00	N	2	150
552	20230119	15500	15650	15900	15450	99577	1554321300	00	0.00	N	5	-50
553	20230118	15550	15550	15750	15150	92289	1426142400	00	0.00	N	5	-100
554	20230117	15650	16150	16300	15550	147087	2325376750	00	0.00	N	5	-650
555	20230116	16300	15950	16300	15450	112769	1811732400	00	0.00	N	2	450
556	20230113	15850	16350	16500	15800	97845	1569176600	00	0.00	N	5	-450
557	20230112	16300	16050	16700	15900	200180	3263681200	00	0.00	N	2	200
558	20230111	16100	15500	16250	15500	99978	1598652900	00	0.00	N	2	700
559	20230110	15400	15700	15800	15300	146956	2276913800	00	0.00	N	5	-500
560	20230109	15900	16300	16350	15700	144896	2323387700	00	0.00	N	5	-200
561	20230106	16100	14900	16600	14900	362051	5781799450	00	0.00	N	2	1250
562	20230105	14850	14950	15250	14750	108165	1620187700	00	0.00	N	5	-200
563	20230104	15050	14650	15150	14500	81678	1212405400	00	0.00	N	2	100
564	20230103	14950	14900	15000	14450	89383	1319916850	00	0.00	N	2	150
565	20230102	14800	15000	15350	14400	111862	1651355100	00	0.00	N	5	-200
566	20221229	15000	15650	15700	14950	182470	2777617350	00	0.00	N	5	-800
567	20221228	15800	16600	16750	15800	215266	3481443950	02	0.00	N	5	-500
568	20221227	16300	16350	16600	15950	225874	3695993350	00	0.00	N	2	200
569	20221226	16100	15500	16200	15500	214370	3413750300	00	0.00	N	2	600
570	20221223	15500	15500	16000	15350	210185	3267271850	00	0.00	N	5	-250
571	20221222	15750	15000	15950	14700	310584	4775664600	00	0.00	N	2	1000
572	20221221	14750	14450	15100	14300	182308	2696727350	00	0.00	N	2	450
573	20221220	14300	14450	15150	14050	166518	2423658500	00	0.00	N	5	-50
574	20221219	14350	14450	14800	14100	93144	1333682250	00	0.00	N	2	150
575	20221216	14200	14150	14600	14000	106096	1517076100	00	0.00	N	5	-300
576	20221215	14500	14900	14900	14300	105277	1526716900	00	0.00	N	5	-250
577	20221214	14750	14700	15100	14550	145236	2152157100	00	0.00	N	2	350
578	20221213	14400	14450	14500	14100	64748	926934900	00	0.00	N	2	150
579	20221212	14250	14700	15000	14100	170543	2460800800	00	0.00	N	5	-650
580	20221209	14900	14750	15100	14250	385160	5665592100	00	0.00	N	2	250
581	20221208	14650	14100	15450	13800	712649	10493887050	00	0.00	N	2	300
582	20221207	14350	14400	14700	14300	144907	2097362550	00	0.00	N	5	-150
583	20221206	14500	15000	15200	14350	270464	3955504100	00	0.00	N	5	-700
584	20221205	15200	16200	16600	15000	348045	5376676550	00	0.00	N	5	-1200
585	20221202	16400	16700	17050	16000	166119	2729780750	00	0.00	N	5	-300
586	20221201	16700	17050	17200	16600	130674	2191893650	00	0.00	N	2	50
587	20221130	16650	17000	17200	16400	510936	8511748750	00	0.00	N	5	-550
588	20221129	17200	17350	17650	16800	153730	2630129100	00	0.00	N	5	-200
589	20221128	17400	18050	18300	16900	224244	3938322400	00	0.00	N	5	-1000
590	20221125	18400	19850	20050	17800	408262	7617484350	00	0.00	N	5	-1450
591	20221124	19850	20150	20250	19600	107146	2127569600	00	0.00	N	5	-150
592	20221123	20000	20100	20250	19900	140969	2829648250	00	0.00	N	3	0
593	20221122	20000	19600	20900	19100	350291	7031668300	00	0.00	N	2	600
594	20221121	19400	19400	19400	18950	63905	1221060300	00	0.00	N	3	0
595	20221118	19400	19150	19500	18900	80103	1542689350	00	0.00	N	2	250
596	20221117	19150	18600	19800	18600	335066	6469549200	00	0.00	N	2	650
597	20221116	18500	18200	18500	17800	70494	1278984500	00	0.00	N	2	300
598	20221115	18200	17950	18400	17900	77358	1399931950	00	0.00	N	2	300
599	20221114	17900	18000	18200	17700	55240	987176250	00	0.00	N	5	-100
600	20221111	18000	18100	18500	17800	128266	2310457250	00	0.00	N	2	50
601	20221110	17950	17400	18550	17400	154964	2786635550	00	0.00	N	2	350
602	20221109	17600	18200	18500	17500	124574	2238038850	00	0.00	N	5	-700
603	20221108	18300	18550	18650	18100	135280	2485095150	00	0.00	N	2	100
604	20221107	18200	18400	18550	17950	81628	1488490200	00	0.00	N	3	0
605	20221104	18200	17500	18200	17400	93307	1678790400	00	0.00	N	2	500
606	20221103	17700	17000	17850	16900	104286	1819632350	00	0.00	N	2	300
607	20221102	17400	16600	18150	16500	357938	6298483050	00	0.00	N	2	1000
608	20221101	16400	16400	16800	15950	79285	1298540300	00	0.00	N	2	300
609	20221031	16100	16300	16600	15900	64851	1046998100	00	0.00	N	3	0
610	20221028	16100	15500	16550	15350	118871	1920014700	00	0.00	N	2	500
611	20221027	15600	15550	15850	15250	56472	879388050	00	0.00	N	2	300
612	20221026	15300	15350	15800	15050	120648	1862606800	00	0.00	N	5	-50
613	20221025	15350	16600	17100	15350	232471	3720479250	00	0.00	N	5	-1550
614	20221024	16900	16500	17150	15500	388132	6415022000	00	0.00	N	2	900
615	20221021	16000	14300	16800	14000	664704	10433778050	00	0.00	N	2	1600
616	20221020	14400	13100	14650	13050	331009	4669287950	00	0.00	N	2	1150
617	20221019	13250	13250	13500	12900	94721	1247305350	00	0.00	N	3	0
618	20221018	13250	13350	13600	13050	83860	1117862550	00	0.00	N	2	50
619	20221017	13200	12500	13300	12000	181873	2361569250	00	0.00	N	2	450
620	20221014	12750	12750	12850	12450	94169	1194402350	00	0.00	N	2	350
621	20221013	12400	13250	13300	12200	177769	2230231550	00	0.00	N	5	-950
622	20221012	13350	13100	13500	13000	102744	1357095750	00	0.00	N	2	100
623	20221011	13250	14000	14000	13000	255158	3404388200	00	0.00	N	5	-1100
624	20221007	14350	15100	15100	14150	201806	2945122600	00	0.00	N	5	-700
625	20221006	15050	15200	15750	14600	291104	4410776350	00	0.00	N	2	550
626	20221005	14500	15850	15850	14450	98353	1461002800	00	0.00	N	5	-950
627	20221004	15450	14950	15800	14950	147582	2265174200	00	0.00	N	2	500
628	20220930	14950	13700	15150	13550	198411	2870740500	00	0.00	N	2	850
629	20220929	14100	14500	14850	14100	107703	1553191450	00	0.00	N	2	200
630	20220928	13900	14100	14850	13750	140296	1993381600	00	0.00	N	5	-550
631	20220927	14450	14850	15050	13800	184961	2654529850	00	0.00	N	5	-400
632	20220926	14850	15350	15600	14650	155587	2341353250	00	0.00	N	5	-950
633	20220923	15800	16550	16600	15150	199006	3148808600	00	0.00	N	5	-750
634	20220922	16550	15950	16550	15550	125529	2001935800	00	0.00	N	2	150
635	20220921	16400	17100	17150	16200	210550	3482001450	00	0.00	N	5	-800
636	20220920	17200	17550	17750	16950	91104	1576625700	00	0.00	N	5	-300
637	20220919	17500	18050	18050	17350	95989	1690206250	00	0.00	N	5	-550
638	20220916	18050	18050	18150	17800	74576	1337790450	00	0.00	N	5	-200
639	20220915	18250	18750	18750	18150	41877	764360850	00	0.00	N	5	-200
640	20220914	18450	17900	18500	17900	43294	789283700	00	0.00	N	5	-250
641	20220913	18700	18250	18750	18000	62345	1147971550	00	0.00	N	2	700
642	20220908	18000	18400	18450	18000	53632	971719800	00	0.00	N	5	-200
643	20220907	18200	18600	18600	17950	94283	1717432250	00	0.00	N	5	-400
644	20220906	18600	18800	18850	18500	43442	809007450	00	0.00	N	2	50
645	20220905	18550	19000	19100	18500	63331	1185463300	00	0.00	N	5	-550
646	20220902	19100	19400	19550	19000	62919	1203456200	00	0.00	N	5	-250
647	20220901	19350	19300	20000	19200	142058	2776235050	00	0.00	N	2	150
648	20220831	19200	19200	19450	19000	59284	1141920700	00	0.00	N	2	150
649	20220830	19050	18950	19250	18750	41737	792931450	00	0.00	N	2	350
650	20220829	18700	18750	19100	18450	61758	1162074550	00	0.00	N	5	-550
651	20220826	19250	19550	19550	19250	54161	1047667400	00	0.00	N	5	-100
652	20220825	19350	19400	19550	19100	51847	1001923850	00	0.00	N	2	150
653	20220824	19200	19550	19550	19100	37273	716427650	00	0.00	N	2	100
654	20220823	19100	19500	19600	19050	80863	1561630350	00	0.00	N	5	-350
655	20220822	19450	19700	19900	19450	61384	1203717500	00	0.00	N	5	-500
656	20220819	19950	20200	20200	19850	42065	839852150	00	0.00	N	5	-50
657	20220818	20000	20250	20250	19950	57966	1159499000	00	0.00	N	5	-300
658	20220817	20300	20750	20800	20050	93341	1896058200	00	0.00	N	5	-450
659	20220816	20750	21100	21100	20550	74104	1534725550	00	0.00	N	2	100
660	20220812	20650	20900	20900	20550	57372	1185761150	00	0.00	N	5	-250
661	20220811	20900	20300	21850	20300	172619	3616389500	00	0.00	N	2	700
662	20220810	20200	20600	20600	20050	77060	1554737250	00	0.00	N	5	-500
663	20220809	20700	20300	20750	20250	54245	1109591750	00	0.00	N	2	300
664	20220808	20400	20750	20900	20150	44776	911797500	00	0.00	N	5	-350
665	20220805	20750	20850	21150	20650	82968	1730107050	00	0.00	N	2	150
666	20220804	20600	20000	20800	19900	121542	2484943450	00	0.00	N	2	600
667	20220803	20000	19650	20050	19400	70687	1392158000	00	0.00	N	2	400
668	20220802	19600	20050	20100	19600	61694	1218093750	00	0.00	N	5	-450
669	20220801	20050	19750	20300	19700	48934	975840700	00	0.00	N	2	150
670	20220729	19900	19800	20050	19650	124137	2450070650	00	0.00	N	2	250
671	20220728	19650	20000	20000	19600	43231	853035450	00	0.00	N	2	50
672	20220727	19600	19750	19950	19500	21030	414556600	00	0.00	N	5	-150
673	20220726	19750	19900	19950	19550	47760	939488550	00	0.00	N	5	-150
674	20220725	19900	19400	20450	19200	157635	3125589000	00	0.00	N	2	500
675	20220722	19400	19700	19700	19200	66268	1283480250	00	0.00	N	5	-150
676	20220721	19550	19650	19700	19400	41999	820788000	00	0.00	N	2	100
677	20220720	19450	19700	19900	19400	51193	1003120350	00	0.00	N	5	-50
678	20220719	19500	19150	19600	19150	27905	541016700	00	0.00	N	5	-100
679	20220718	19600	19800	19800	19150	61179	1191713700	00	0.00	N	2	150
680	20220715	19450	19700	20300	19100	116322	2301157050	00	0.00	N	2	50
681	20220714	19400	19600	19700	19000	124210	2409908150	00	0.00	N	2	800
682	20220713	18600	18500	18750	18350	55458	1042691150	00	0.00	N	2	50
683	20220712	18550	19000	19000	18500	71798	1335288050	00	0.00	N	5	-500
684	20220711	19050	19500	19650	19050	42333	813949650	00	0.00	N	5	-300
685	20220708	19350	19450	19600	19000	49583	957452050	00	0.00	N	2	150
686	20220707	19200	19100	19400	19000	46942	898418100	00	0.00	N	2	150
687	20220706	19050	19550	19950	19000	69212	1349649900	00	0.00	N	5	-500
688	20220705	19550	18850	19650	18850	50275	971832350	00	0.00	N	2	700
689	20220704	18850	19300	19550	18600	61018	1151694250	00	0.00	N	5	-250
690	20220701	19100	19250	19600	19000	57835	1114311950	00	0.00	N	5	-350
691	20220630	19450	19950	19950	19300	49327	961658700	00	0.00	N	5	-250
692	20220629	19700	19600	19800	19300	32542	636400450	00	0.00	N	5	-150
693	20220628	19850	20100	20150	19550	76310	1508272450	00	0.00	N	5	-250
694	20220627	20100	20500	20500	20000	54193	1094481750	00	0.00	N	3	0
695	20220624	20100	18600	20250	18600	110667	2187618750	00	0.00	N	2	1450
696	20220623	18650	19500	19800	18450	133023	2519356250	00	0.00	N	5	-850
697	20220622	19500	20250	20600	19500	91906	1834880350	00	0.00	N	5	-700
698	20220621	20200	19900	20350	19700	66444	1329199250	00	0.00	N	2	550
699	20220620	19650	20550	20750	19450	112215	2223734850	00	0.00	N	5	-850
700	20220617	20500	20050	20750	20050	107407	2193116600	00	0.00	N	5	-400
701	20220616	20900	21600	21600	20900	70202	1489612700	00	0.00	N	5	-150
702	20220615	21050	21850	21850	20900	74197	1569349950	00	0.00	N	5	-550
703	20220614	21600	20600	21700	20500	117077	2480532650	00	0.00	N	2	350
704	20220613	21250	21800	21850	21100	130794	2803251850	00	0.00	N	5	-1150
705	20220610	22400	22450	22450	22000	44065	976991500	00	0.00	N	5	-100
706	20220609	22500	22050	22500	21950	51685	1143587750	00	0.00	N	2	250
707	20220608	22250	22200	22600	22200	27883	623952200	00	0.00	N	5	-50
708	20220607	22300	22850	22850	22100	96698	2161740150	00	0.00	N	5	-550
709	20220603	22850	23000	23200	22600	82946	1895422700	00	0.00	N	5	-150
710	20220602	23000	23100	23450	22650	102357	2351436650	00	0.00	N	5	-100
711	20220531	23100	22650	23150	22300	175041	4002781000	00	0.00	N	2	850
712	20220530	22250	22250	22600	22100	68950	1540867850	00	0.00	N	2	100
713	20220527	22150	22400	22600	22050	66422	1477508750	00	0.00	N	2	150
714	20220526	22000	22450	22450	21950	60498	1339683400	00	0.00	N	5	-100
715	20220525	22100	22300	22550	21800	68489	1517819250	00	0.00	N	5	-150
716	20220524	22250	22650	22750	22250	70535	1584802650	00	0.00	N	5	-350
717	20220523	22600	22200	22600	21800	91856	2050090550	00	0.00	N	2	450
718	20220520	22150	21250	22950	21250	272063	6085251200	00	0.00	N	2	900
719	20220519	21250	21100	21400	21050	57784	1224981450	00	0.00	N	5	-450
720	20220518	21700	21800	21950	21500	53244	1155177800	00	0.00	N	5	-50
721	20220517	21750	21650	22050	21500	65115	1420619150	00	0.00	N	2	400
722	20220516	21350	22100	22100	21250	97273	2095341700	00	0.00	N	5	-150