KissMeData/033240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	11140	11450	11570	11120	37771	426356800	00	0.00	N	5	-430
3	20250415	11570	11360	11630	11040	34442	395414840	00	0.00	N	2	240
4	20250414	11330	11450	11540	11220	81191	920895985	00	0.00	N	2	440
5	20250411	10890	10670	10940	10210	42861	455438500	00	0.00	N	2	160
6	20250410	10730	10730	10800	10510	47799	508170440	00	0.00	N	2	740
7	20250409	9990	10100	10280	9940	79610	801392650	00	0.00	N	5	-290
8	20250408	10280	10520	10770	10260	67961	711664295	00	0.00	N	5	-170
9	20250407	10450	10990	11080	10450	112738	1202402550	00	0.00	N	5	-900
10	20250404	11350	11090	11590	11090	84160	946481980	00	0.00	N	5	-130
11	20250403	11480	11350	11740	11250	52069	594013680	00	0.00	N	5	-210
12	20250402	11690	11950	12070	11660	58793	692628680	00	0.00	N	5	-270
13	20250401	11960	12050	12260	11920	42642	513040880	00	0.00	N	5	-60
14	20250331	12020	11710	12500	11710	92674	1116897275	00	0.00	N	5	-280
15	20250328	12300	12820	12830	12300	107892	1341742805	00	0.00	N	5	-550
16	20250327	12850	13250	13250	12850	114641	1485579290	00	0.00	N	5	-480
17	20250326	13330	13250	13330	13090	37821	500712905	00	0.00	N	2	180
18	20250325	13150	13260	13550	13110	68720	908194810	00	0.00	N	5	-160
19	20250324	13310	13340	13470	13130	41195	548197450	00	0.00	N	5	-30
20	20250321	13340	13480	13500	13150	73687	980608420	00	0.00	N	5	-30
21	20250320	13370	13420	13730	13350	76710	1035994640	00	0.00	N	3	0
22	20250319	13370	13320	13470	13220	46565	622539110	00	0.00	N	2	50
23	20250318	13320	13300	13400	13140	49901	661565475	00	0.00	N	5	-30
24	20250317	13350	13380	13430	13170	113210	1503465325	00	0.00	N	2	80
25	20250314	13270	13060	13320	12950	48402	638818710	00	0.00	N	2	280
26	20250313	12990	13270	13410	12970	72410	949857785	00	0.00	N	5	-270
27	20250312	13260	13060	13300	12960	43668	575138545	00	0.00	N	2	160
28	20250311	13100	12560	13140	12540	93795	1194482660	00	0.00	N	5	-10
29	20250310	13110	13210	13280	13000	73977	970073930	00	0.00	N	5	-100
30	20250307	13210	13260	13500	13120	58205	773743780	00	0.00	N	5	-170
31	20250306	13380	13730	13770	13370	84590	1141844505	00	0.00	N	5	-300
32	20250305	13680	13260	13680	13260	49782	672297600	00	0.00	N	2	310
33	20250304	13370	13150	13500	13030	63400	843065135	00	0.00	N	5	-100
34	20250228	13470	13900	13900	13470	189620	2588202180	00	0.00	N	5	-690
35	20250227	14160	14210	14350	14080	92357	1308724650	00	0.00	N	5	-20
36	20250226	14180	14190	14440	14030	148794	2116912450	00	0.00	N	2	140
37	20250225	14040	14060	14170	13890	113389	1588157090	00	0.00	N	5	-90
38	20250224	14130	14290	14290	13950	151525	2134083560	00	0.00	N	5	-300
39	20250221	14430	14550	14810	14310	169719	2457626390	00	0.00	N	5	-110
40	20250220	14540	14610	14730	14300	194636	2826988880	00	0.00	N	5	-40
41	20250219	14580	14400	14750	14210	412076	5952440060	00	0.00	N	2	250
42	20250218	14330	15440	15440	14210	680987	9964579530	00	0.00	N	5	-1070
43	20250217	15400	15490	15760	15160	387024	5945142940	00	0.00	N	2	20
44	20250214	15380	14920	15800	14820	700892	10734326330	00	0.00	N	2	620
45	20250213	14760	15120	15310	14590	355023	5288276040	00	0.00	N	5	-340
46	20250212	15100	15150	15720	15020	329992	5061422160	00	0.00	N	3	0
47	20250211	15100	16040	16050	15100	667287	10201961100	00	0.00	N	5	-780
48	20250210	15880	16080	16530	15750	474990	7665904660	00	0.00	N	5	-240
49	20250207	16120	17140	17140	16080	667227	10921230030	00	0.00	N	5	-1010
50	20250206	17130	17850	17870	17010	460964	7954845630	00	0.00	N	5	-710
51	20250205	17840	17220	18380	17150	1202828	21498900420	00	0.00	N	2	940
52	20250204	16900	17010	18390	16470	1200744	20824440090	00	0.00	N	5	-130
53	20250203	17030	15450	17830	14840	2800598	46900958360	00	0.00	N	2	1580
54	20250131	15450	14600	16050	14600	1229650	18922047570	00	0.00	N	2	1000
55	20250124	14450	14390	14890	13880	589969	8499762620	00	0.00	N	2	350
56	20250123	14100	15140	15300	13980	529912	7698777910	00	0.00	N	5	-740
57	20250122	14840	12760	15710	12760	1697137	24796569530	00	0.00	N	2	1900
58	20250121	12940	12300	12990	12100	223548	2819113700	00	0.00	N	2	690
59	20250120	12250	12090	12280	11900	82584	1000819190	00	0.00	N	2	350
60	20250117	11900	12070	12090	11830	47629	566959510	00	0.00	N	5	-170
61	20250116	12070	12100	12220	11950	61094	735687330	00	0.00	N	2	150
62	20250115	11920	12220	12360	11880	53119	641615720	00	0.00	N	5	-290
63	20250114	12210	11850	12210	11850	68224	821250470	00	0.00	N	2	360
64	20250113	11850	12210	12210	11830	119157	1419961130	00	0.00	N	5	-370
65	20250110	12220	12180	12320	12080	55622	676723010	00	0.00	N	3	0
66	20250109	12220	12410	12410	12110	93644	1140684400	00	0.00	N	5	-240
67	20250108	12460	12200	12460	12080	109077	1336404530	00	0.00	N	2	250
68	20250107	12210	12510	12610	12160	86885	1067637900	00	0.00	N	5	-260
69	20250106	12470	12120	12610	12120	101163	1260906810	00	0.00	N	2	360
70	20250103	12110	11730	12290	11720	102621	1245008950	00	0.00	N	2	390
71	20250102	11720	11790	11950	11600	42509	496617690	00	0.00	N	5	-70
72	20241230	11790	11700	11940	11580	46244	546077590	00	0.00	N	5	-40
73	20241227	11830	11910	12100	11720	64985	770695090	02	0.00	N	5	-180
74	20241226	12010	12300	12330	11960	67019	809747040	00	0.00	N	5	-290
75	20241224	12300	12390	12650	12230	62047	768789800	00	0.00	N	5	-160
76	20241223	12460	12020	12510	12020	64714	798168550	00	0.00	N	2	460
77	20241220	12000	12580	12680	11990	136144	1652725650	00	0.00	N	5	-720
78	20241219	12720	12710	12820	12630	88304	1122047610	00	0.00	N	5	-220
79	20241218	12940	12750	12960	12580	74732	952317760	00	0.00	N	2	80
80	20241217	12860	12900	12930	12640	95722	1221243570	00	0.00	N	5	-30
81	20241216	12890	12420	12900	12390	78501	989716850	00	0.00	N	2	500
82	20241213	12390	12270	12480	12160	76215	942609080	00	0.00	N	2	100
83	20241212	12290	12110	12300	11900	97133	1173832350	00	0.00	N	2	110
84	20241211	12180	11410	12200	11410	144962	1748352060	00	0.00	N	2	620
85	20241210	11560	10690	11590	10690	157899	1793719700	00	0.00	N	2	820
86	20241209	10740	11300	11300	10740	203203	2230395810	00	0.00	N	5	-800
87	20241206	11540	11460	11720	11170	150848	1725326020	00	0.00	N	5	-50
88	20241205	11590	11720	11950	11560	130248	1535127930	00	0.00	N	5	-200
89	20241204	11790	11830	12060	11660	248457	2935591290	00	0.00	N	5	-410
90	20241203	12200	11980	12200	11870	238488	2868905540	00	0.00	N	2	180
91	20241202	12020	12330	12480	11990	187786	2274368790	00	0.00	N	5	-290
92	20241129	12310	12720	12790	12290	124922	1553524900	00	0.00	N	5	-490
93	20241128	12800	12900	13040	12760	88970	1144976590	00	0.00	N	5	-100
94	20241127	12900	13350	13350	12800	152747	1983908500	00	0.00	N	5	-450
95	20241126	13350	12930	13420	12930	134648	1791994250	00	0.00	N	2	450
96	20241125	12900	13000	13420	12900	383665	5004520020	00	0.00	N	5	-210
97	20241122	13110	13530	13670	13040	166309	2207151670	00	0.00	N	5	-420
98	20241121	13530	13110	13730	13090	126020	1703186430	00	0.00	N	2	420
99	20241120	13110	13150	13380	12750	182835	2398448030	00	0.00	N	2	320
100	20241119	12790	12850	12890	12550	138961	1767214500	00	0.00	N	5	-60
101	20241118	12850	12300	13150	12300	234701	2999347230	00	0.00	N	2	550
102	20241115	12300	13250	13670	11290	951122	11344543060	00	0.00	N	5	-1530
103	20241114	13830	13800	14140	13570	132125	1826314300	00	0.00	N	5	-90
104	20241113	13920	13900	14300	13800	164389	2299825780	00	0.00	N	5	-390
105	20241112	14310	14750	14940	14000	169822	2431180530	00	0.00	N	5	-630
106	20241111	14940	16000	16000	14900	147734	2250053640	00	0.00	N	5	-1120
107	20241108	16060	16030	16220	15830	40053	642318380	00	0.00	N	2	30
108	20241107	16030	16260	16260	15840	57899	923116920	00	0.00	N	5	-260
109	20241106	16290	16370	16680	16000	96877	1577798850	00	0.00	N	5	-50
110	20241105	16340	15930	16470	15710	63616	1033474060	00	0.00	N	2	430
111	20241104	15910	15790	15980	15570	54747	865690840	00	0.00	N	2	120
112	20241101	15790	16000	16110	15750	50349	796555360	00	0.00	N	5	-370
113	20241031	16160	15650	16470	15500	58045	937532020	00	0.00	N	2	440
114	20241030	15720	15900	15990	15610	29558	465176990	00	0.00	N	5	-190
115	20241029	15910	15510	15920	15370	57350	895828950	00	0.00	N	2	340
116	20241028	15570	15250	15670	15250	60642	938932700	00	0.00	N	2	160
117	20241025	15410	15740	15950	15360	96139	1509336100	00	0.00	N	5	-230
118	20241024	15640	15600	15820	15200	137448	2123198620	00	0.00	N	5	-130
119	20241023	15770	15870	15970	15570	68546	1079499910	00	0.00	N	5	-210
120	20241022	15980	16610	16610	15840	91941	1469662020	00	0.00	N	5	-620
121	20241021	16600	15890	16810	15890	132717	2200209190	00	0.00	N	2	710
122	20241018	15890	16230	16320	15890	79420	1273865620	00	0.00	N	5	-430
123	20241017	16320	16330	16460	16100	56833	922343060	00	0.00	N	5	-10
124	20241016	16330	17030	17110	15840	178701	2955215570	00	0.00	N	5	-790
125	20241015	17120	17210	17320	17060	33639	577051430	00	0.00	N	5	-20
126	20241014	17140	17050	17190	17030	28683	491504580	00	0.00	N	2	90
127	20241011	17050	17080	17170	17010	33139	566297310	00	0.00	N	5	-20
128	20241010	17070	17100	17230	17070	47667	815394140	00	0.00	N	5	-20
129	20241008	17090	17440	17450	17090	96091	1653960270	00	0.00	N	5	-370
130	20241007	17460	17610	17670	17400	95346	1666249890	00	0.00	N	5	-140
131	20241004	17600	17500	17610	17340	81648	1424726420	00	0.00	N	2	160
132	20241002	17440	17390	17600	17300	60642	1056539920	00	0.00	N	5	-130
133	20240930	17570	17760	17810	17370	124960	2183241000	00	0.00	N	5	-160
134	20240927	17730	17870	18120	17640	88936	1582961050	00	0.00	N	5	-130
135	20240926	17860	17510	17890	17510	121992	2169437350	00	0.00	N	2	400
136	20240925	17460	17600	17970	17360	129588	2292902640	00	0.00	N	5	-110
137	20240924	17570	17520	17680	17340	104784	1827942980	00	0.00	N	2	70
138	20240923	17500	17410	17770	17340	84536	1485457770	00	0.00	N	5	-10
139	20240920	17510	17740	17980	17480	89385	1581960850	00	0.00	N	2	10
140	20240919	17500	17940	18050	17400	135209	2364338010	00	0.00	N	5	-400
141	20240913	17900	18100	18150	17680	102982	1835552540	00	0.00	N	5	-180
142	20240912	18080	17900	18240	17870	63711	1148373570	00	0.00	N	2	470
143	20240911	17610	18040	18100	17500	113669	2018696090	00	0.00	N	5	-410
144	20240910	18020	18440	18440	17660	170369	3048195380	00	0.00	N	5	-420
145	20240909	18440	17660	18440	17610	85414	1529712070	00	0.00	N	2	220
146	20240906	18220	18800	18950	18220	81275	1489865030	00	0.00	N	5	-560
147	20240905	18780	18870	19300	18590	95961	1813903830	00	0.00	N	5	-140
148	20240904	18920	19110	19470	18900	198595	3779849070	00	0.00	N	5	-1230
149	20240903	20150	21000	21150	20150	152627	3144872650	00	0.00	N	5	-650
150	20240902	20800	21500	21650	20650	163092	3440093450	00	0.00	N	5	-450
151	20240830	21250	19450	21300	19400	380561	7808944510	00	0.00	N	2	2030
152	20240829	19220	19800	19860	18850	178971	3432620020	00	0.00	N	5	-660
153	20240828	19880	20050	20050	19500	95753	1886939350	00	0.00	N	5	-120
154	20240827	20000	20150	20500	19910	114809	2298921870	00	0.00	N	5	-450
155	20240826	20450	21200	21400	20150	117022	2406069500	00	0.00	N	5	-700
156	20240823	21150	21050	22050	20800	71516	1516252600	00	0.00	N	5	-50
157	20240822	21200	20750	21450	20700	103465	2192261850	00	0.00	N	2	450
158	20240821	20750	20800	20900	20500	35895	743081800	00	0.00	N	5	-50
159	20240820	20800	20450	20950	20450	52599	1089259000	00	0.00	N	2	450
160	20240819	20350	20600	20800	20350	103423	2111280700	00	0.00	N	5	-50
161	20240816	20400	20800	20800	20200	63293	1298232100	00	0.00	N	5	-50
162	20240814	20450	20200	20650	20000	58084	1183165200	00	0.00	N	2	520
163	20240813	19930	19930	20500	19800	96337	1934522930	00	0.00	N	2	30
164	20240812	19900	18750	19900	18750	145613	2854867480	00	0.00	N	2	1170
165	20240809	18730	18590	18880	18590	69587	1301287430	00	0.00	N	2	510
166	20240808	18220	18340	18480	18050	111323	2027022030	00	0.00	N	5	-120
167	20240807	18340	17900	18540	17700	111105	2020114810	00	0.00	N	2	210
168	20240806	18130	17500	18900	17500	127526	2314206100	00	0.00	N	2	700
169	20240805	17430	19870	19880	17360	287977	5289086160	00	0.00	N	5	-2870
170	20240802	20300	20250	20850	19790	195288	3957647570	00	0.00	N	5	-300
171	20240801	20600	20650	20850	20300	115646	2379769750	00	0.00	N	3	0
172	20240731	20600	20150	20650	20050	78139	1586689650	00	0.00	N	2	450
173	20240730	20150	20600	20900	20100	112152	2278341550	00	0.00	N	5	-450
174	20240729	20600	21350	21350	20600	74499	1547856150	00	0.00	N	5	-550
175	20240726	21150	20850	21150	20450	86481	1792482950	00	0.00	N	2	350
176	20240725	20800	21300	21300	20550	216230	4497376550	00	0.00	N	5	-850
177	20240724	21650	21750	21900	21250	114455	2470010550	00	0.00	N	5	-50
178	20240723	21700	22300	22550	21450	149410	3256961700	00	0.00	N	5	-300
179	20240722	22000	23200	23350	21850	234113	5235463250	00	0.00	N	5	-1300
180	20240719	23300	23700	23800	23100	157992	3701331700	00	0.00	N	5	-650
181	20240718	23950	24050	24300	23800	181022	4355973800	00	0.00	N	5	-550
182	20240717	24500	25400	25700	24500	188957	4704684800	00	0.00	N	5	-400
183	20240716	24900	24600	25050	24200	205327	5047040700	00	0.00	N	2	650
184	20240715	24250	24750	24750	24100	159072	3876206700	00	0.00	N	5	-500
185	20240712	24750	24850	25050	24600	116789	2896243700	00	0.00	N	5	-300
186	20240711	25050	25350	25550	24950	155044	3923784200	00	0.00	N	2	50
187	20240710	25000	24700	25050	24550	115241	2866878350	00	0.00	N	2	350
188	20240709	24650	24750	24850	24550	61780	1524255000	00	0.00	N	5	-100
189	20240708	24750	24750	24800	24550	44254	1091462700	00	0.00	N	5	-50
190	20240705	24800	24950	25000	24650	72940	1805714050	00	0.00	N	3	0
191	20240704	24800	25250	25550	24800	108307	2713376150	00	0.00	N	5	-350
192	20240703	25150	25000	25200	24600	94203	2351587000	00	0.00	N	2	250
193	20240702	24900	24750	25100	24550	105882	2634254650	00	0.00	N	2	150
194	20240701	24750	24300	24750	24250	46030	1128852300	00	0.00	N	2	350
195	20240628	24400	24650	24650	24300	75042	1835040400	00	0.00	N	5	-100
196	20240627	24500	25000	25000	24450	105659	2604273400	00	0.00	N	5	-450
197	20240626	24950	24850	25000	24650	69021	1712903100	00	0.00	N	2	150
198	20240625	24800	24900	24950	24550	63406	1565693050	00	0.00	N	5	-150
199	20240624	24950	24700	25000	24550	86457	2135985100	00	0.00	N	5	-50
200	20240621	25000	25200	25250	24700	105860	2641317950	00	0.00	N	5	-500
201	20240620	25500	25600	25650	25150	95954	2437346150	00	0.00	N	2	100
202	20240619	25400	25400	25450	25000	146452	3700559800	00	0.00	N	2	100
203	20240618	25300	25150	25350	24900	225091	5667916350	00	0.00	N	2	650
204	20240617	24650	24950	25300	24600	118276	2944220450	00	0.00	N	5	-250
205	20240614	24900	24700	24950	24200	198893	4890291300	00	0.00	N	2	200
206	20240613	24700	25150	25200	24350	204791	5047838050	00	0.00	N	5	-50
207	20240612	24750	26000	26250	24650	722313	18432323250	00	0.00	N	2	500
208	20240611	24250	25100	25300	24000	494886	12061101050	00	0.00	N	5	-1550
209	20240610	25800	25800	26200	25550	233737	6043029250	00	0.00	N	2	700
210	20240607	25100	25650	25650	25000	103391	2599141150	00	0.00	N	5	-400
211	20240605	25500	25250	25600	25150	87832	2226688250	00	0.00	N	2	400
212	20240604	25100	25350	25500	24700	237315	5931686650	00	0.00	N	5	-400
213	20240603	25500	26450	26750	25100	260462	6690652350	00	0.00	N	5	-700
214	20240531	26200	26500	26700	25950	199910	5256497400	00	0.00	N	5	-100
215	20240530	26300	26100	26500	25450	128582	3347123400	00	0.00	N	2	250
216	20240529	26050	26100	26850	25750	256151	6746131600	00	0.00	N	2	350
217	20240528	25700	25600	25850	25300	113856	2908324550	00	0.00	N	2	250
218	20240527	25450	25800	25850	24900	159789	4024569700	00	0.00	N	5	-350
219	20240524	25800	26200	26200	25500	166319	4296784650	00	0.00	N	5	-700
220	20240523	26500	25750	26600	25550	352257	9233916800	00	0.00	N	2	1350
221	20240522	25150	25250	25500	24350	235734	5883400750	00	0.00	N	5	-100
222	20240521	25250	25550	25550	24800	272871	6839684600	00	0.00	N	5	-150
223	20240520	25400	26400	26550	25200	281516	7251419300	00	0.00	N	5	-900
224	20240517	26300	27400	27700	26050	429747	11451493000	00	0.00	N	5	-1100
225	20240516	27400	28400	28450	27300	206982	5742121750	00	0.00	N	5	-750
226	20240514	28150	28100	28450	27550	285554	8021402600	00	0.00	N	2	450
227	20240513	27700	27300	28550	27050	394386	10997066100	00	0.00	N	2	650
228	20240510	27050	27050	27100	26450	112001	3006614550	00	0.00	N	2	150
229	20240509	26900	27250	27250	26800	111530	3013485800	00	0.00	N	5	-150
230	20240508	27050	26800	27150	26300	143966	3846991550	00	0.00	N	2	250
231	20240507	26800	27200	27400	26550	208713	5613410200	00	0.00	N	3	0
232	20240503	26800	26700	27500	26500	556231	14961953700	00	0.00	N	2	1050
233	20240502	25750	25700	26100	25600	87695	2263274800	00	0.00	N	2	200
234	20240430	25550	25600	26300	25450	213964	5552193300	00	0.00	N	2	150
235	20240429	25400	24800	25800	24800	56812	1427753150	00	0.00	N	2	600
236	20240426	24800	25200	25450	24800	54256	1358211650	00	0.00	N	5	-400
237	20240425	25200	25100	26100	25000	89902	2291618450	00	0.00	N	5	-50
238	20240424	25250	24150	25500	24150	89678	2231736000	00	0.00	N	2	1250
239	20240423	24000	24100	24300	23900	31072	747392700	00	0.00	N	5	-100
240	20240422	24100	23900	24250	23850	30250	726997650	00	0.00	N	2	150
241	20240419	23950	24650	24800	23700	99032	2379416100	00	0.00	N	5	-850
242	20240418	24800	24150	24950	24150	54445	1344423700	00	0.00	N	2	500
243	20240417	24300	24250	24700	24200	59242	1450960750	00	0.00	N	2	50
244	20240416	24250	24650	24950	24100	114795	2799713400	00	0.00	N	5	-900
245	20240415	25150	25550	25550	24800	105576	2653862100	00	0.00	N	5	-800
246	20240412	25950	25700	26300	25600	130545	3402022150	00	0.00	N	2	650
247	20240411	25300	25200	25450	24600	84654	2126904750	00	0.00	N	5	-400
248	20240409	25700	25950	26050	25400	97143	2499260950	00	0.00	N	5	-50
249	20240408	25750	25350	26150	25000	220715	5653549750	00	0.00	N	2	1150
250	20240405	24600	25050	25400	24350	130426	3236524200	00	0.00	N	5	-1050
251	20240404	25650	24400	25750	24300	268383	6799371650	00	0.00	N	2	1400
252	20240403	24250	24450	24600	23950	90274	2175607800	00	0.00	N	5	-400
253	20240402	24650	25100	25300	24200	120918	2964684150	00	0.00	N	5	-350
254	20240401	25000	24150	25150	24150	118383	2936846450	00	0.00	N	2	850
255	20240329	24150	24650	24650	23950	128738	3113360550	00	0.00	N	5	-400
256	20240328	24550	24550	24650	24250	84942	2073525550	00	0.00	N	2	250
257	20240327	24300	24500	24850	24250	90827	2215307500	00	0.00	N	5	-200
258	20240326	24500	24650	24950	24500	78811	1944738250	00	0.00	N	5	-150
259	20240325	24650	25250	25500	24650	135769	3387691900	00	0.00	N	5	-350
260	20240322	25000	25500	25600	24950	211058	5305329850	00	0.00	N	5	-800
261	20240321	25800	26700	26900	25750	210161	5475865000	00	0.00	N	5	-800
262	20240320	26600	26250	27300	26150	118959	3186650900	00	0.00	N	2	350
263	20240319	26250	26200	26550	25700	142716	3707398550	00	0.00	N	5	-100
264	20240318	26350	25950	26450	25750	147866	3848581650	00	0.00	N	2	250
265	20240315	26100	25750	26650	25450	119265	3126784200	00	0.00	N	2	250
266	20240314	25850	26050	26150	25000	175089	4461579600	00	0.00	N	5	-200
267	20240313	26050	26350	26450	26000	134069	3507701400	00	0.00	N	5	-150
268	20240312	26200	25850	26650	25850	132352	3468321650	00	0.00	N	2	150
269	20240311	26050	26250	26500	25700	123264	3229776800	00	0.00	N	5	-350
270	20240308	26400	26150	26500	25450	293462	7626998350	00	0.00	N	2	350
271	20240307	26050	28500	28500	25900	783670	21276440150	00	0.00	N	5	-2350
272	20240306	28400	28250	28750	28000	170682	4838779850	00	0.00	N	5	-200
273	20240305	28600	29150	29200	28600	107315	3092378250	00	0.00	N	5	-700
274	20240304	29300	28700	29550	28300	189124	5473555150	00	0.00	N	2	650
275	20240229	28650	28650	29100	28050	149816	4292632650	00	0.00	N	5	-50
276	20240228	28700	28500	29000	28350	141250	4041101200	00	0.00	N	2	200
277	20240227	28500	29300	29600	28500	197689	5701386150	00	0.00	N	5	-1000
278	20240226	29500	29200	29800	29000	174654	5146821750	00	0.00	N	2	100
279	20240223	29400	30200	30250	28850	206596	6087756650	00	0.00	N	5	-550
280	20240222	29950	30500	30500	29750	216898	6506375250	00	0.00	N	5	-300
281	20240221	30250	29650	30550	29500	266100	8035796600	00	0.00	N	2	250
282	20240220	30000	30050	30400	29400	196715	5897492750	00	0.00	N	5	-50
283	20240219	30050	31500	31700	28800	873365	26169534250	00	0.00	N	5	-1800
284	20240216	31850	32350	32500	29400	1101068	34259554450	00	0.00	N	2	150
285	20240215	31700	32500	32750	31100	252862	8061020250	00	0.00	N	5	-500
286	20240214	32200	30500	32800	29900	510766	16203775550	00	0.00	N	2	1300
287	20240213	30900	28750	30900	28150	289452	8627472100	00	0.00	N	2	2150
288	20240208	28750	29900	30150	27650	342546	9872487050	00	0.00	N	5	-950
289	20240207	29700	29700	30500	29200	248995	7437685750	00	0.00	N	2	50
290	20240206	29650	28700	29800	28650	106040	3090492850	00	0.00	N	2	1000
291	20240205	28650	28600	29350	28150	164231	4726587450	00	0.00	N	2	100
292	20240202	28550	28050	29050	28050	208202	5957552950	00	0.00	N	2	600
293	20240201	27950	28700	29100	27150	443301	12298481250	00	0.00	N	5	-950
294	20240131	28900	28800	30000	28650	181324	5275404250	00	0.00	N	5	-750
295	20240130	29650	30050	30350	29000	220484	6486286600	00	0.00	N	5	-350
296	20240129	30000	30850	31350	29800	221558	6767108350	00	0.00	N	5	-850
297	20240126	30850	31000	31550	30400	164416	5067059450	00	0.00	N	5	-650
298	20240125	31500	31800	31800	30500	210303	6527965750	00	0.00	N	5	-200
299	20240124	31700	31350	31800	30700	105211	3297441750	00	0.00	N	2	600
300	20240123	31100	32000	32000	31050	105052	3296087950	00	0.00	N	5	-900
301	20240122	32000	33000	33050	31400	271221	8740205350	00	0.00	N	2	500
302	20240119	31500	31100	32200	30900	323061	10218591150	00	0.00	N	2	550
303	20240118	30950	28800	30950	28800	320685	9686223650	00	0.00	N	2	2200
304	20240117	28750	29400	29900	28450	203932	5932023500	00	0.00	N	5	-700
305	20240116	29450	30250	30600	29100	190263	5658083800	00	0.00	N	5	-950
306	20240115	30400	30800	30950	30050	137017	4166302300	00	0.00	N	5	-400
307	20240112	30800	31400	31450	30800	93609	2905924150	00	0.00	N	5	-600
308	20240111	31400	31500	31550	30700	140942	4400399000	00	0.00	N	2	50
309	20240110	31350	31000	31600	30550	169443	5274923100	00	0.00	N	2	400
310	20240109	30950	31100	32250	30400	586856	18403393150	00	0.00	N	2	600
311	20240108	30350	29750	30550	29750	242146	7325894750	00	0.00	N	2	650
312	20240105	29700	29700	30400	29100	324950	9739831600	00	0.00	N	2	200
313	20240104	29500	28900	29600	28600	308745	9036506050	00	0.00	N	2	800
314	20240103	28700	28500	28750	27500	233684	6591434200	00	0.00	N	5	-300
315	20240102	29000	28200	29150	28100	203982	5868049300	00	0.00	N	2	700
316	20231228	28300	27950	28400	27500	139045	3895291400	00	0.00	N	2	350
317	20231227	27950	27100	28400	27050	157965	4363904750	02	0.00	N	2	500
318	20231226	27450	28000	28150	27000	147401	4015398800	00	0.00	N	5	-700
319	20231222	28150	28600	28950	27650	165774	4686836150	00	0.00	N	5	-400
320	20231221	28550	28050	28700	27800	176698	5007856650	00	0.00	N	2	150
321	20231220	28400	28100	28700	27850	203338	5783566650	00	0.00	N	2	300
322	20231219	28100	27100	28200	27100	204250	5679865900	00	0.00	N	2	800
323	20231218	27300	27000	27650	26750	125887	3431192950	00	0.00	N	3	0
324	20231215	27300	27600	29100	27050	428340	11987001800	00	0.00	N	3	0
325	20231214	27300	27350	27450	26750	161619	4384884800	00	0.00	N	2	450
326	20231213	26850	27500	27500	26850	108534	2947823300	00	0.00	N	5	-350
327	20231212	27200	27100	27800	26950	182429	5019854900	00	0.00	N	2	100
328	20231211	27100	27200	28400	26750	230926	6349716400	00	0.00	N	2	100
329	20231208	27000	24750	27000	24750	415326	10892526500	00	0.00	N	2	2350
330	20231207	24650	24700	24850	23800	188456	4577321250	00	0.00	N	5	-250
331	20231206	24900	25650	25650	24600	127275	3174030350	00	0.00	N	5	-400
332	20231205	25300	25650	26400	25050	162021	4136125800	00	0.00	N	5	-700
333	20231204	26000	27100	27150	25800	207434	5436817900	00	0.00	N	5	-1050
334	20231201	27050	27000	27600	26750	137222	3732303500	00	0.00	N	5	-50
335	20231130	27100	27000	27550	26450	159041	4266947700	00	0.00	N	3	0
336	20231129	27100	26200	27750	26050	427981	11639728700	00	0.00	N	2	900
337	20231128	26200	25300	26350	25150	333161	8568574000	00	0.00	N	2	1700
338	20231127	24500	25350	25350	24400	85624	2115236550	00	0.00	N	5	-700
339	20231124	25200	24450	25300	24450	90558	2267506400	00	0.00	N	2	700
340	20231123	24500	24950	25000	24450	70320	1733718550	00	0.00	N	5	-350
341	20231122	24850	24800	25150	24350	81182	2019478200	00	0.00	N	3	0
342	20231121	24850	25300	25300	24750	65866	1641660400	00	0.00	N	5	-150
343	20231120	25000	24800	25250	24550	66485	1663199700	00	0.00	N	2	400
344	20231117	24600	25250	25300	24450	87264	2156733750	00	0.00	N	5	-750
345	20231116	25350	25950	25950	24550	167908	4214306850	00	0.00	N	2	600
346	20231115	24750	25200	25550	24600	98545	2455740950	00	0.00	N	2	100
347	20231114	24650	23500	25000	23500	193188	4634426850	00	0.00	N	2	1000
348	20231113	23650	24800	24800	23550	76360	1824230350	00	0.00	N	5	-650
349	20231110	24300	24800	24950	23900	92430	2242440950	00	0.00	N	5	-700
350	20231109	25000	24350	26550	24350	353605	9130697100	00	0.00	N	2	750
351	20231108	24250	24600	24950	24250	59700	1468819550	00	0.00	N	5	-250
352	20231107	24500	24450	24800	23900	91345	2225777100	00	0.00	N	2	300
353	20231106	24200	24050	24800	23800	96508	2335588950	00	0.00	N	2	350
354	20231103	23850	23450	24150	23200	83927	1984549800	00	0.00	N	2	400
355	20231102	23450	21500	23700	21450	161488	3684695500	00	0.00	N	2	2400
356	20231101	21050	21100	21500	20800	50266	1061267350	00	0.00	N	2	50
357	20231031	21000	21900	22200	20500	140643	2952736050	00	0.00	N	5	-750
358	20231030	21750	20950	22200	20950	54940	1190710300	00	0.00	N	2	500
359	20231027	21250	21300	21650	20750	59783	1270071400	00	0.00	N	3	0
360	20231026	21250	22350	22600	21150	116787	2538695450	00	0.00	N	5	-1700
361	20231025	22950	23300	23350	22750	51576	1181811400	00	0.00	N	5	-150
362	20231024	23100	22400	23200	22150	82306	1875861600	00	0.00	N	2	750
363	20231023	22350	22400	22750	22100	81263	1818428050	00	0.00	N	5	-600
364	20231020	22950	23300	23550	22200	259475	5912633400	00	0.00	N	5	-800
365	20231019	23750	24100	24300	23550	123562	2944418750	00	0.00	N	5	-850
366	20231018	24600	25150	25500	24300	107185	2678959650	00	0.00	N	5	-550
367	20231017	25150	24250	25300	24200	68414	1709886950	00	0.00	N	2	900
368	20231016	24250	24550	24550	23800	84674	2042088250	00	0.00	N	5	-650
369	20231013	24900	24450	25150	24350	46616	1153010850	00	0.00	N	2	150
370	20231012	24750	25050	25100	24400	76255	1880384000	00	0.00	N	5	-300
371	20231011	25050	23000	25650	23000	270025	6687348300	00	0.00	N	2	2250
372	20231010	22800	24050	24300	22550	135914	3152122450	00	0.00	N	5	-1200
373	20231006	24000	22650	24000	22650	63098	1487820700	00	0.00	N	2	1150
374	20231005	22850	23500	23850	22800	109495	2550309600	00	0.00	N	5	-600
375	20231004	23450	23900	24050	23400	154757	3663332950	00	0.00	N	5	-1050
376	20230927	24500	23900	24600	23750	72880	1752571150	00	0.00	N	2	250
377	20230926	24250	24700	24800	24250	63718	1553384150	00	0.00	N	5	-450
378	20230925	24700	24600	25250	24450	62009	1537876950	00	0.00	N	5	-200
379	20230922	24900	24500	25350	24250	177798	4378519000	00	0.00	N	5	-550
380	20230921	25450	25400	25950	25000	103290	2617227100	00	0.00	N	5	-550
381	20230920	26000	26600	27000	25900	67184	1768968100	00	0.00	N	5	-800
382	20230919	26800	26650	28150	26550	278237	7645403300	00	0.00	N	2	400
383	20230918	26400	26400	27500	26200	277512	7458240050	00	0.00	N	2	700
384	20230915	25700	25450	26150	25350	96847	2495695000	00	0.00	N	2	400
385	20230914	25300	25300	25500	25050	53250	1344594250	00	0.00	N	2	250
386	20230913	25050	25250	25700	24500	138898	3471277150	00	0.00	N	5	-650
387	20230912	25700	26600	26600	25550	91230	2365358700	00	0.00	N	5	-900
388	20230911	26600	24800	26750	24400	227824	5907074300	00	0.00	N	2	1700
389	20230908	24900	25400	25400	24050	296824	7291176100	00	0.00	N	5	-750
390	20230907	25650	26500	26500	25250	336683	8672631700	00	0.00	N	5	-1600
391	20230906	27250	27750	28150	27100	101800	2796432850	00	0.00	N	5	-500
392	20230905	27750	27200	28200	27100	199646	5544611900	00	0.00	N	2	850
393	20230904	26900	27600	27600	26550	134943	3618998000	00	0.00	N	5	-650
394	20230901	27550	27700	28150	27200	94477	2615242000	00	0.00	N	5	-100
395	20230831	27650	28200	28600	27450	115132	3209816000	00	0.00	N	5	-650
396	20230830	28300	28500	28700	27650	237076	6687490000	00	0.00	N	2	600
397	20230829	27700	26450	28450	26300	440159	12259553800	00	0.00	N	2	1600
398	20230828	26100	25600	26200	25150	102197	2638710850	00	0.00	N	2	650
399	20230825	25450	25000	25750	25000	53240	1353457750	00	0.00	N	5	-150
400	20230824	25600	25400	25950	25250	80351	2062134800	00	0.00	N	2	600
401	20230823	25000	24500	25450	24400	78958	1973882950	00	0.00	N	2	150
402	20230822	24850	25450	25550	24600	68732	1708433750	00	0.00	N	5	-300
403	20230821	25150	25750	25900	25000	62310	1574969950	00	0.00	N	5	-400
404	20230818	25550	25500	26150	24950	101118	2591039100	00	0.00	N	5	-100
405	20230817	25650	24700	26000	24050	175293	4405249800	00	0.00	N	2	950
406	20230816	24700	26850	26850	24300	342951	8651212750	00	0.00	N	5	-2150
407	20230814	26850	27950	28100	26750	122395	3324808450	00	0.00	N	5	-1150
408	20230811	28000	27000	28700	27000	160132	4485998950	00	0.00	N	2	900
409	20230810	27100	27350	27350	26550	120474	3226413100	00	0.00	N	5	-250
410	20230809	27350	27700	28100	27150	164502	4528256750	00	0.00	N	5	-650
411	20230808	28000	29100	29150	27400	105034	2948778300	00	0.00	N	5	-750
412	20230807	28750	29100	29600	28250	88849	2570221350	00	0.00	N	5	-500
413	20230804	29250	28800	29600	28300	156593	4545416500	00	0.00	N	2	450
414	20230803	28800	27650	29050	27350	171726	4831335100	00	0.00	N	2	850
415	20230802	27950	28600	28850	27900	119182	3377919350	00	0.00	N	5	-850
416	20230801	28800	28950	28950	27800	147847	4205644800	00	0.00	N	5	-100
417	20230731	28900	27100	28900	26700	186563	5266003800	00	0.00	N	2	1850
418	20230728	27050	27600	28000	27000	137140	3749180950	00	0.00	N	5	-1100
419	20230727	28150	26350	28650	26350	273438	7553448700	00	0.00	N	2	1650
420	20230726	26500	27600	27650	26300	290754	7799430700	00	0.00	N	5	-1050
421	20230725	27550	28100	28550	27400	225927	6284621300	00	0.00	N	5	-650
422	20230724	28200	28500	28950	27900	211993	5982796100	00	0.00	N	5	-750
423	20230721	28950	29550	29600	28850	133958	3889682700	00	0.00	N	5	-1000
424	20230720	29950	29450	30100	28950	208143	6121667800	00	0.00	N	2	300
425	20230719	29650	29750	30050	29150	171392	5053111350	00	0.00	N	5	-100
426	20230718	29750	30700	30750	29450	175990	5260378800	00	0.00	N	5	-750
427	20230717	30500	31700	31700	29950	251877	7718949950	00	0.00	N	5	-1200
428	20230714	31700	31900	32200	31250	179090	5676143950	00	0.00	N	3	0
429	20230713	31700	31150	31850	31100	148870	4695285550	00	0.00	N	2	750
430	20230712	30950	31650	31650	30650	161971	5022484600	00	0.00	N	5	-550
431	20230711	31500	31400	31900	30750	187453	5873459950	00	0.00	N	2	150
432	20230710	31350	32950	32950	31200	336675	10711313250	00	0.00	N	5	-1600
433	20230707	32950	32650	33500	32450	176021	5813215250	00	0.00	N	5	-50
434	20230706	33000	34250	34450	32800	331895	11097136150	00	0.00	N	5	-1500
435	20230705	34500	34550	34900	33800	213298	7346315800	00	0.00	N	5	-250
436	20230704	34750	34350	35650	34100	407882	14248695550	00	0.00	N	2	750
437	20230703	34000	33550	34450	33200	734862	24182871796	00	0.00	N	2	800
438	20230630	33200	32100	33400	31800	254168	8376698650	00	0.00	N	2	1200
439	20230629	32000	31400	32150	31300	132373	4196372850	00	0.00	N	2	400
440	20230628	31600	32850	32950	31400	165421	5306522200	00	0.00	N	5	-1000
441	20230627	32600	32100	32600	31800	103431	3332249750	00	0.00	N	2	500
442	20230626	32100	32000	32350	31150	196707	6242984100	00	0.00	N	5	-300
443	20230623	32400	32250	33050	32000	136426	4427340800	00	0.00	N	3	0
444	20230622	32400	32800	33150	32300	185301	6046245100	00	0.00	N	5	-600
445	20230621	33000	33000	33600	32550	158202	5224442050	00	0.00	N	5	-400
446	20230620	33400	34400	34400	32750	315513	10504502700	00	0.00	N	5	-850
447	20230619	34250	35500	35550	34000	213789	7387996200	00	0.00	N	5	-850
448	20230616	35100	34550	35500	34200	184699	6456551100	00	0.00	N	2	550
449	20230615	34550	34450	35500	34300	151909	5290241800	00	0.00	N	3	0
450	20230614	34550	34900	35250	34100	146797	5071609750	00	0.00	N	5	-400
451	20230613	34950	34600	35250	34250	142062	4944153150	00	0.00	N	2	250
452	20230612	34700	35250	35300	34250	126040	4360267750	00	0.00	N	5	-450
453	20230609	35150	35100	35750	34750	210731	7416179700	00	0.00	N	2	400
454	20230608	34750	34950	35200	34500	116744	4066655150	00	0.00	N	5	-250
455	20230607	35000	35350	35400	34100	259911	9044961900	00	0.00	N	5	-500
456	20230605	35500	35850	36200	35000	210246	7463606950	00	0.00	N	5	-400
457	20230602	35900	34250	37300	34150	597146	21310922450	00	0.00	N	2	1900
458	20230601	34000	34400	34650	33750	151725	5164354250	00	0.00	N	5	-400
459	20230531	34400	33600	34400	33050	436952	14909368400	00	0.00	N	2	900
460	20230530	33500	32100	34200	31850	464203	15491884850	00	0.00	N	2	1700
461	20230526	31800	31550	32700	31400	191147	6131344450	00	0.00	N	2	200
462	20230525	31600	32250	32300	31250	187157	5927348650	00	0.00	N	5	-300
463	20230524	31900	32800	32900	31550	314119	10076766950	00	0.00	N	5	-1200
464	20230523	33100	33250	33450	32800	132627	4388261900	00	0.00	N	5	-50
465	20230522	33150	32900	33300	32300	209353	6875481050	00	0.00	N	2	50
466	20230519	33100	33150	33600	32600	207794	6858693050	00	0.00	N	3	0
467	20230518	33100	33350	34250	33050	265353	8903092150	00	0.00	N	3	0
468	20230517	33100	33500	33800	32650	310737	10293874550	00	0.00	N	5	-900
469	20230516	34000	34800	35100	33000	262884	8873246400	00	0.00	N	5	-800
470	20230515	34800	34750	35350	33700	224422	7760468350	00	0.00	N	2	50
471	20230512	34750	34000	35150	33350	332405	11509220600	00	0.00	N	2	950
472	20230511	33800	34400	35100	33700	234070	8009565150	00	0.00	N	5	-850
473	20230510	34650	32600	35000	32500	556083	19097203950	00	0.00	N	2	1950
474	20230509	32700	33050	33400	31800	267440	8685647000	00	0.00	N	5	-800
475	20230508	33500	35000	35450	33250	584896	20027273000	00	0.00	N	2	150
476	20230504	33350	32700	34350	32100	534341	17783810300	00	0.00	N	2	950
477	20230503	32400	31250	32700	31250	175479	5664228450	00	0.00	N	2	600
478	20230502	31800	30950	32400	30100	170113	5343527750	00	0.00	N	2	850
479	20230428	30950	32100	32500	30700	141151	4466157100	00	0.00	N	5	-950
480	20230427	31900	30950	32050	29950	202451	6282908750	00	0.00	N	2	950
481	20230426	30950	30200	31750	29750	176460	5464213650	00	0.00	N	2	750
482	20230425	30200	30150	30900	29650	164584	4965885350	00	0.00	N	5	-300
483	20230424	30500	31550	31600	30000	218623	6668209050	00	0.00	N	5	-1200
484	20230421	31700	31850	32250	30700	228100	7212866400	00	0.00	N	5	-300
485	20230420	32000	33000	33500	31500	361781	11654225350	00	0.00	N	5	-1000
486	20230419	33000	30950	33650	30350	646302	20940893650	00	0.00	N	2	2050
487	20230418	30950	30400	31700	29750	421147	13005707400	00	0.00	N	2	750
488	20230417	30200	29300	30850	28950	413075	12387059650	00	0.00	N	2	1000
489	20230414	29200	29400	29950	28650	306060	8885096300	00	0.00	N	5	-200
490	20230413	29400	29750	30000	29300	145681	4300245800	00	0.00	N	5	-750
491	20230412	30150	30150	30550	29350	179476	5366207500	00	0.00	N	2	50
492	20230411	30100	30300	30650	29550	137202	4124342500	00	0.00	N	2	100
493	20230410	30000	29800	30450	29350	156165	4671756700	00	0.00	N	2	200
494	20230407	29800	30150	30600	29750	117289	3513021000	00	0.00	N	5	-300
495	20230406	30100	29900	30550	29300	194503	5840652450	00	0.00	N	2	200
496	20230405	29900	30000	30400	29450	254924	7599009050	00	0.00	N	5	-50
497	20230404	29950	31150	31400	29750	263292	7986173700	00	0.00	N	5	-1200
498	20230403	31150	30550	31650	30150	215179	6668970600	00	0.00	N	2	700
499	20230331	30450	31400	31400	30150	228537	6994663600	00	0.00	N	5	-1000
500	20230330	31450	31750	32200	30800	235546	7426025950	00	0.00	N	5	-50
501	20230329	31500	31600	31850	31050	126783	3990560650	00	0.00	N	3	0
502	20230328	31500	30600	31700	29800	238788	7390403600	00	0.00	N	2	900
503	20230327	30600	32000	32000	30350	223909	6897817500	00	0.00	N	5	-900
504	20230324	31500	30000	31850	29750	409227	12750686200	00	0.00	N	2	1750
505	20230323	29750	29300	30200	29150	143794	4274170400	00	0.00	N	5	-150
506	20230322	29900	29800	30000	29000	160346	4717713800	00	0.00	N	2	200
507	20230321	29700	29800	30000	28950	139038	4101615900	00	0.00	N	3	0
508	20230320	29700	29950	29950	29250	161672	4782815400	00	0.00	N	5	-300
509	20230317	30000	28550	30350	28100	317337	9380518800	00	0.00	N	2	2150
510	20230316	27850	27250	28500	26800	219771	6093980300	00	0.00	N	2	500
511	20230315	27350	27450	28450	27000	365120	10064659400	00	0.00	N	2	850
512	20230314	26500	29000	29000	26500	533601	14435985150	00	0.00	N	5	-2750
513	20230313	29250	28650	29500	27700	330630	9456704900	00	0.00	N	2	100
514	20230310	29150	29850	30400	28700	214413	6318938700	00	0.00	N	5	-1500
515	20230309	30650	31900	32000	30600	174539	5445294800	00	0.00	N	5	-1250
516	20230308	31900	31300	32350	30850	190292	6048197450	00	0.00	N	2	500
517	20230307	31400	30700	32200	30500	469245	14829191450	00	0.00	N	2	700
518	20230306	30700	30300	31300	29850	312655	9590338900	00	0.00	N	2	750
519	20230303	29950	29150	30000	29050	173209	5137214850	00	0.00	N	2	900
520	20230302	29050	28950	29350	28650	101788	2943912700	00	0.00	N	3	0
521	20230228	29050	29000	29100	28450	106197	3062368650	00	0.00	N	2	400
522	20230227	28650	28500	28950	27850	127429	3617444150	00	0.00	N	5	-200
523	20230224	28850	29050	29300	28350	121186	3474224650	00	0.00	N	5	-100
524	20230223	28950	29350	29350	28500	143445	4134350600	00	0.00	N	5	-50
525	20230222	29000	29150	29500	28650	172908	5015599150	00	0.00	N	5	-850
526	20230221	29850	30300	30350	29600	122057	3644786400	00	0.00	N	5	-450
527	20230220	30300	30700	30700	29400	207140	6183033850	00	0.00	N	5	-100
528	20230217	30400	29500	30550	29300	341365	10237043550	00	0.00	N	2	950
529	20230216	29450	27850	29550	27750	421386	12246268500	00	0.00	N	2	1600
530	20230215	27850	28250	28650	27600	138448	3888723250	00	0.00	N	5	-550
531	20230214	28400	28550	28800	28100	110169	3125827400	00	0.00	N	5	-100
532	20230213	28500	28100	29000	27750	151572	4314503150	00	0.00	N	2	400
533	20230210	28100	27950	29550	27800	240773	6866186200	00	0.00	N	2	100
534	20230209	28000	27900	28250	27500	131685	3668380800	00	0.00	N	5	-350
535	20230208	28350	28050	28500	27950	189238	5339018750	00	0.00	N	2	450
536	20230207	27900	28150	28200	27400	260551	7223682550	00	0.00	N	3	0
537	20230206	27900	28300	28300	27500	108638	3024688550	00	0.00	N	5	-350
538	20230203	28250	28300	28450	27900	112494	3176675650	00	0.00	N	5	-50
539	20230202	28300	27950	28500	27400	311788	8736350600	00	0.00	N	2	450
540	20230201	27850	27800	28450	26800	408317	11270804950	00	0.00	N	3	0
541	20230131	27850	26600	27900	26300	243289	6618488700	00	0.00	N	2	1050
542	20230130	26800	27150	27350	26250	237220	6303673900	00	0.00	N	5	-300
543	20230127	27100	27250	27300	26500	227596	6096860550	00	0.00	N	5	-100
544	20230126	27200	26800	27600	26450	272340	7391422800	00	0.00	N	2	400
545	20230125	26800	26500	27000	26300	285957	7636759150	00	0.00	N	2	350
546	20230120	26450	24700	26500	24450	444652	11381237150	00	0.00	N	2	1650
547	20230119	24800	24500	25050	24150	185039	4566698600	00	0.00	N	2	100
548	20230118	24700	24750	25500	24500	456927	11411437650	00	0.00	N	2	500
549	20230117	24200	24100	24600	23900	127838	3090003350	00	0.00	N	5	-100
550	20230116	24300	24200	24600	23900	132108	3211043450	00	0.00	N	2	150
551	20230113	24150	23650	24550	23650	255363	6182487150	00	0.00	N	2	550
552	20230112	23600	23700	23850	23350	143983	3400138050	00	0.00	N	5	-100
553	20230111	23700	23000	23750	22750	226729	5321073350	00	0.00	N	2	750
554	20230110	22950	22500	23300	22500	141879	3263264950	00	0.00	N	2	200
555	20230109	22750	22300	22900	22150	175523	3963187900	00	0.00	N	2	700
556	20230106	22050	22200	22700	21700	241892	5318345450	00	0.00	N	5	-200
557	20230105	22250	21750	23150	21700	285314	6402683900	00	0.00	N	2	550
558	20230104	21700	21600	22050	21400	116053	2524419650	00	0.00	N	2	100
559	20230103	21600	20700	21850	20100	219631	4603227050	00	0.00	N	2	850
560	20230102	20750	21550	21650	20450	156940	3284106150	00	0.00	N	5	-500
561	20221229	21250	22200	22300	20900	350103	7473281600	00	0.00	N	5	-1150
562	20221228	22400	22450	22800	22150	273250	6121729600	02	0.00	N	5	-100
563	20221227	22500	22050	22600	21750	304863	6780526350	00	0.00	N	2	750
564	20221226	21750	21100	22100	21100	275477	5971078050	00	0.00	N	2	850
565	20221223	20900	21100	21650	20200	508697	10654612700	00	0.00	N	5	-900
566	20221222	21800	21550	22050	21500	132664	2893108100	00	0.00	N	2	400
567	20221221	21400	21700	21750	21050	164293	3493267250	00	0.00	N	5	-200
568	20221220	21600	22100	22400	21250	143159	3109219750	00	0.00	N	5	-500
569	20221219	22100	22150	22350	21500	108719	2386023100	00	0.00	N	5	-200
570	20221216	22300	22250	22600	22150	67242	1503821800	00	0.00	N	5	-600
571	20221215	22900	23200	23400	22850	71354	1645844500	00	0.00	N	5	-450
572	20221214	23350	22500	23350	22500	175217	4042664600	00	0.00	N	2	900
573	20221213	22450	22500	22750	22200	56473	1267936450	00	0.00	N	5	-50
574	20221212	22500	22250	22800	21750	95670	2139022250	00	0.00	N	5	-100
575	20221209	22600	22100	22700	21900	112083	2500024550	00	0.00	N	2	500
576	20221208	22100	21950	22450	21800	115257	2557544600	00	0.00	N	3	0
577	20221207	22100	22200	22500	21800	176098	3893348350	00	0.00	N	5	-450
578	20221206	22550	23600	23600	22450	335274	7648549000	00	0.00	N	5	-1150
579	20221205	23700	23900	24500	23550	160219	3841352950	00	0.00	N	5	-50
580	20221202	23750	23850	24100	23500	144675	3435884400	00	0.00	N	5	-100
581	20221201	23850	25100	25100	23850	287135	6971041350	00	0.00	N	5	-500
582	20221130	24350	24400	25300	24050	378461	9330608500	00	0.00	N	2	450
583	20221129	23900	24300	24450	23800	252181	6078412350	00	0.00	N	5	-650
584	20221128	24550	25000	25050	23500	250404	6134529250	00	0.00	N	5	-450
585	20221125	25000	25600	25600	24700	210733	5268358300	00	0.00	N	5	-650
586	20221124	25650	25000	25900	24650	303481	7667756050	00	0.00	N	2	600
587	20221123	25050	23950	25300	23650	620380	15402022900	00	0.00	N	2	1700
588	20221122	23350	23100	23700	22850	192354	4492513700	00	0.00	N	2	150
589	20221121	23200	23900	23950	23000	268867	6294188150	00	0.00	N	5	-700
590	20221118	23900	24000	24450	23600	320746	7733694850	00	0.00	N	5	-100
591	20221117	24000	23250	24600	22850	327330	7714653650	00	0.00	N	2	750
592	20221116	23250	23700	24500	23200	596096	14147620500	00	0.00	N	3	0
593	20221115	23250	21600	23700	21550	825671	19097680100	00	0.00	N	2	1750
594	20221114	21500	21350	21950	20950	345686	7474169750	00	0.00	N	2	150
595	20221111	21350	20900	21800	20750	609522	12941426550	00	0.00	N	2	1050
596	20221110	20300	19950	21000	19600	502321	10216749750	00	0.00	N	2	200
597	20221109	20100	20400	21300	20000	969961	19816733000	00	0.00	N	2	850
598	20221108	19250	18650	19450	18600	309919	5943345350	00	0.00	N	2	800
599	20221107	18450	18100	18550	17900	167815	3082099900	00	0.00	N	2	350
600	20221104	18100	18250	18250	17500	282605	5025404150	00	0.00	N	5	-150
601	20221103	18250	17850	18450	17800	84388	1529748000	00	0.00	N	5	-100
602	20221102	18350	18750	18750	18300	107008	1967988500	00	0.00	N	5	-400
603	20221101	18750	18650	18850	18400	132256	2462358250	00	0.00	N	2	100
604	20221031	18650	19150	19300	18550	218158	4120586900	00	0.00	N	2	400
605	20221028	18250	18300	18700	18200	153977	2836183350	00	0.00	N	5	-150
606	20221027	18400	18750	18800	17900	282192	5150688400	00	0.00	N	5	-150
607	20221026	18550	20400	20400	18300	471406	8952409650	00	0.00	N	5	-1600
608	20221025	20150	19750	20450	19750	97733	1970460600	00	0.00	N	2	450
609	20221024	19700	19950	20100	19650	80591	1604272450	00	0.00	N	2	150
610	20221021	19550	19650	19850	19300	91898	1792766600	00	0.00	N	5	-100
611	20221020	19650	19700	20250	19550	89321	1773939450	00	0.00	N	5	-350
612	20221019	20000	20650	20800	20000	129471	2636484850	00	0.00	N	5	-700
613	20221018	20700	20900	21200	20500	235747	4918573900	00	0.00	N	2	350
614	20221017	20350	19700	20950	19650	171463	3471954750	00	0.00	N	2	150
615	20221014	20200	19950	20350	19650	216535	4327955400	00	0.00	N	2	900
616	20221013	19300	20000	20150	19150	219378	4282597150	00	0.00	N	5	-950
617	20221012	20250	20650	21050	19900	179536	3656248950	00	0.00	N	5	-600
618	20221011	20850	20900	21300	20650	148498	3108449600	00	0.00	N	5	-850
619	20221007	21700	21450	22500	21000	239324	5236585450	00	0.00	N	2	300
620	20221006	21400	20450	21800	20450	247634	5309358500	00	0.00	N	2	950
621	20221005	20450	21200	21450	20200	154912	3210110200	00	0.00	N	5	-250
622	20221004	20700	20100	20800	20100	120494	2468960100	00	0.00	N	2	1000
623	20220930	19700	19350	20200	19350	171624	3382830250	00	0.00	N	5	-250
624	20220929	19950	20800	21150	19950	214497	4423291750	00	0.00	N	5	-300
625	20220928	20250	21600	21800	20150	263985	5461538850	00	0.00	N	5	-1600
626	20220927	21850	21800	22200	21100	292475	6299592000	00	0.00	N	5	-200
627	20220926	22050	22650	22900	21600	353312	7832407300	00	0.00	N	5	-1450
628	20220923	23500	24500	24800	23200	261506	6243619150	00	0.00	N	5	-1450
629	20220922	24950	23750	25000	23600	314675	7622367650	00	0.00	N	2	750
630	20220921	24200	25150	25200	24100	305299	7428188200	00	0.00	N	5	-1100
631	20220920	25300	25950	26000	25300	223165	5721248250	00	0.00	N	5	-200
632	20220919	25500	26100	26950	25500	631993	16580129350	00	0.00	N	5	-350
633	20220916	25850	26300	27450	25550	552169	14519689300	00	0.00	N	5	-350
634	20220915	26200	27700	27700	26050	406249	10759534600	00	0.00	N	5	-1050
635	20220914	27250	26700	27250	26200	376628	10077041750	00	0.00	N	5	-750
636	20220913	28000	26750	28150	26750	459598	12680440000	00	0.00	N	2	2000
637	20220908	26000	26850	27100	25700	213188	5644526050	00	0.00	N	5	-350
638	20220907	26350	27500	27500	26350	325366	8688692700	00	0.00	N	5	-1350
639	20220906	27700	27950	28100	27150	248005	6835876000	00	0.00	N	2	150
640	20220905	27550	28350	28750	27050	349256	9613168000	00	0.00	N	5	-650
641	20220902	28200	28700	29150	28050	333728	9561142250	00	0.00	N	5	-300
642	20220901	28500	28750	29300	28450	493684	14244286850	00	0.00	N	5	-550
643	20220831	29050	26400	29150	26150	1137771	32244741150	00	0.00	N	2	2450
644	20220830	26600	25900	26700	25850	331996	8724598600	00	0.00	N	2	850
645	20220829	25750	26200	26600	25500	495419	12884979200	00	0.00	N	5	-1650
646	20220826	27400	25900	28050	25900	1097772	30051412600	00	0.00	N	2	1600
647	20220825	25800	26300	26600	25700	439725	11515299650	00	0.00	N	2	500
648	20220824	25300	25000	26000	25000	180377	4594078450	00	0.00	N	2	400
649	20220823	24900	24650	25250	24250	162397	4010411050	00	0.00	N	5	-150
650	20220822	25050	25100	25450	24800	105559	2658000600	00	0.00	N	5	-450
651	20220819	25500	25900	26300	25400	308291	7992729400	00	0.00	N	5	-300
652	20220818	25800	24600	25850	24300	259483	6594626800	00	0.00	N	2	1200
653	20220817	24600	25000	25200	24350	114971	2832454950	00	0.00	N	5	-400
654	20220816	25000	25500	25500	24950	94358	2371034450	00	0.00	N	5	-150
655	20220812	25150	25000	25500	24550	178767	4508170700	00	0.00	N	2	150
656	20220811	25000	24350	25250	24100	248940	6149510850	00	0.00	N	2	1150
657	20220810	23850	23900	24600	23650	129059	3100431200	00	0.00	N	5	-300
658	20220809	24150	24700	24700	23850	176932	4262868100	00	0.00	N	5	-600
659	20220808	24750	25100	25100	24100	187022	4570962450	00	0.00	N	5	-250
660	20220805	25000	25300	25400	24750	95305	2379897800	00	0.00	N	5	-150
661	20220804	25150	25400	26100	25050	168087	4264830800	00	0.00	N	2	100
662	20220803	25050	25450	25600	24750	185003	4632967650	00	0.00	N	5	-550
663	20220802	25600	25950	26050	25450	131810	3381951600	00	0.00	N	5	-350
664	20220801	25950	26050	26300	25650	172580	4481643000	00	0.00	N	3	0
665	20220729	25950	26600	27350	25800	744795	19897967900	00	0.00	N	2	350
666	20220728	25600	26700	26700	25600	269271	7031390700	00	0.00	N	5	-700
667	20220727	26300	25400	26400	25150	262882	6848162650	00	0.00	N	2	1050
668	20220726	25250	25300	25400	24900	78620	1979012050	00	0.00	N	5	-50
669	20220725	25300	25000	25600	24950	110505	2797554350	00	0.00	N	3	0
670	20220722	25300	25900	26250	25200	157652	4039678700	00	0.00	N	5	-550
671	20220721	25850	26400	26400	25600	201348	5211987250	00	0.00	N	5	-300
672	20220720	26150	26950	27000	25750	262303	6881772000	00	0.00	N	5	-300
673	20220719	26450	25750	26700	25450	321010	8414684850	00	0.00	N	3	0
674	20220718	26450	26200	26750	25950	474780	12519249750	00	0.00	N	2	500
675	20220715	25950	24600	26600	24400	1356975	34677172000	00	0.00	N	2	2000
676	20220714	23950	23250	24300	22950	159652	3799290500	00	0.00	N	2	450
677	20220713	23500	22950	23800	22400	186328	4337798000	00	0.00	N	2	300
678	20220712	23200	24050	24350	22900	227490	5324623750	00	0.00	N	5	-1100
679	20220711	24300	24500	25100	23900	234150	5769156000	00	0.00	N	2	400
680	20220708	23900	24900	25000	23900	171471	4187948500	00	0.00	N	5	-350
681	20220707	24250	23450	24450	23350	296487	7145563300	00	0.00	N	2	1100
682	20220706	23150	23950	24200	23050	220673	5210765650	00	0.00	N	5	-350
683	20220705	23500	22200	24100	22000	421158	9788538850	00	0.00	N	2	1450
684	20220704	22050	22400	22650	21300	287359	6284305050	00	0.00	N	5	-250
685	20220701	22300	23300	23750	21850	358161	8046961550	00	0.00	N	5	-800
686	20220630	23100	24300	24300	23100	186289	4376485700	00	0.00	N	5	-1300
687	20220629	24400	24750	25000	24150	148770	3639303100	00	0.00	N	5	-800
688	20220628	25200	25050	25600	24600	157100	3926287650	00	0.00	N	5	-100
689	20220627	25300	24500	25900	23950	332077	8399533800	00	0.00	N	2	1400
690	20220624	23900	22400	24250	22400	243760	5734604200	00	0.00	N	2	1800
691	20220623	22100	22450	23250	22000	218855	4921564600	00	0.00	N	5	-550
692	20220622	22650	24500	24600	22650	249555	5797931150	00	0.00	N	5	-1550
693	20220621	24200	24000	24450	23500	133324	3192514500	00	0.00	N	2	250
694	20220620	23950	25400	25400	23750	233657	5670291300	00	0.00	N	5	-1350
695	20220617	25300	23850	25800	23750	268655	6684891000	00	0.00	N	2	750
696	20220616	24550	25900	26150	24500	308323	7848600600	00	0.00	N	2	100
697	20220615	24450	24900	24900	23400	274434	6606522050	00	0.00	N	5	-350
698	20220614	24800	24200	25050	24000	437717	10716908550	00	0.00	N	5	-50
699	20220613	24850	25900	26150	24850	542391	13681169550	00	0.00	N	5	-1900
700	20220610	26750	26850	27000	26350	178769	4759646900	00	0.00	N	5	-350
701	20220609	27100	28400	28400	26650	501144	13556419700	00	0.00	N	5	-1200
702	20220608	28300	28350	29000	28100	131659	3748627700	00	0.00	N	2	50
703	20220607	28250	29200	29250	28100	201949	5774762150	00	0.00	N	5	-900
704	20220603	29150	28100	29700	27850	549093	15857043850	00	0.00	N	2	1300
705	20220602	27850	28000	28000	27600	137985	3824388550	00	0.00	N	5	-400
706	20220531	28250	28550	28750	28150	135383	3835447400	00	0.00	N	5	-350
707	20220530	28600	28250	28700	27700	149710	4233369600	00	0.00	N	2	800
708	20220527	27800	28150	28150	27350	178341	4935921800	00	0.00	N	2	200
709	20220526	27600	28950	28950	27500	257183	7235888450	00	0.00	N	5	-1150
710	20220525	28750	28350	29500	27800	315044	9072769250	00	0.00	N	2	700
711	20220524	28050	29000	29300	28050	300950	8622545850	00	0.00	N	5	-1600
712	20220523	29650	29500	30600	28750	1000970	29705341400	00	0.00	N	2	1500
713	20220520	28150	27800	28500	27300	188309	5267066200	00	0.00	N	2	450
714	20220519	27700	27400	28000	27200	294106	8118573050	00	0.00	N	5	-650
715	20220518	28350	29500	29800	28300	274624	7910499000	00	0.00	N	5	-750
716	20220517	29100	29150	29400	28050	465704	13316233450	00	0.00	N	5	-600
717	20220516	29700	30250	30950	29600	260321	7877562050	00	0.00	N	5	-50