KissMeData/101360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	23800	24850	25000	23800	106078	2547636000	00	0.00	N	5	-1000
3	20250508	24800	24450	24850	24300	71557	1756709950	00	0.00	N	2	400
4	20250507	24400	25100	25200	24000	84509	2059445250	00	0.00	N	5	-500
5	20250502	24900	24750	25125	24500	61037	1515297975	00	0.00	N	5	-50
6	20250430	24950	25800	25800	24850	112491	2837924350	00	0.00	N	5	-850
7	20250429	25800	25750	26100	25550	75581	1955868100	00	0.00	N	2	100
8	20250428	25700	26700	27100	25600	164662	4317052350	00	0.00	N	5	-650
9	20250425	26350	26800	27050	26250	98638	2623928100	00	0.00	N	5	-250
10	20250424	26600	27300	27400	26200	120986	3222752225	00	0.00	N	5	-100
11	20250423	26700	25900	26700	25700	127913	3357568050	00	0.00	N	2	1550
12	20250422	25150	25200	26050	24950	154150	3915119800	00	0.00	N	5	-500
13	20250421	25650	26350	26350	25550	123553	3192311775	00	0.00	N	5	-750
14	20250418	26400	26800	27250	26100	137893	3647484875	00	0.00	N	5	-650
15	20250417	27050	26850	27450	26350	80611	2177250350	00	0.00	N	2	150
16	20250416	26900	28450	28700	26700	121158	3338863650	00	0.00	N	5	-1500
17	20250415	28400	28650	28700	27950	77687	2196185200	00	0.00	N	5	-200
18	20250414	28600	28550	29000	27750	176488	5017268925	00	0.00	N	2	100
19	20250411	28500	27050	28500	26650	189847	5260310600	00	0.00	N	2	750
20	20250410	27750	26050	27800	25400	279301	7502148025	00	0.00	N	2	3750
21	20250409	24000	24450	25050	23800	111350	2702207150	00	0.00	N	5	-650
22	20250408	24650	25000	25650	24550	123522	3108807450	00	0.00	N	2	250
23	20250407	24400	25600	26100	24350	181823	4562869750	00	0.00	N	5	-2350
24	20250404	26750	24500	27200	24350	302130	7926779550	00	0.00	N	2	2000
25	20250403	24750	23650	25475	23650	104475	2589351975	00	0.00	N	5	-100
26	20250402	24850	25450	25650	24200	102132	2528443075	00	0.00	N	5	-350
27	20250401	25200	26050	26550	24700	163458	4144573650	00	0.00	N	5	-700
28	20250331	25900	26700	27050	25500	220262	5741756650	00	0.00	N	5	-1150
29	20250328	27050	26850	28200	26200	206718	5644796000	00	0.00	N	2	400
30	20250327	26650	27150	27500	26650	73920	1994857125	00	0.00	N	5	-900
31	20250326	27550	27100	27850	26800	91656	2502404125	00	0.00	N	2	450
32	20250325	27100	28500	29000	27000	129482	3602115950	00	0.00	N	5	-1100
33	20250324	28200	29000	29100	28150	89084	2534674975	00	0.00	N	5	-400
34	20250321	28600	29050	29450	28050	297881	8552204575	00	0.00	N	5	-450
35	20250320	29050	28450	29450	28400	429424	12411052575	00	0.00	N	2	1300
36	20250319	27750	28000	28350	27450	135242	3776826125	00	0.00	N	3	0
37	20250318	27750	27700	28650	27650	158696	4462264475	00	0.00	N	2	50
38	20250317	27700	27950	28000	27300	126127	3487953850	00	0.00	N	5	-50
39	20250314	27750	27600	28150	27200	165367	4585825000	00	0.00	N	2	50
40	20250313	27700	28750	29100	27700	218596	6131040950	00	0.00	N	5	-900
41	20250312	28600	28700	29350	28200	195130	5608624325	00	0.00	N	2	600
42	20250311	28000	28400	28700	27750	265501	7456085300	00	0.00	N	5	-1350
43	20250310	29350	27600	29500	26800	304368	8644494900	00	0.00	N	2	1750
44	20250307	27600	27250	28050	26000	175582	4843803125	00	0.00	N	5	-50
45	20250306	27650	28300	29400	27150	276991	7822349775	00	0.00	N	5	-450
46	20250305	28100	28650	29700	27600	304952	8641310775	00	0.00	N	5	-300
47	20250304	28400	28850	30150	27650	354723	10147441300	00	0.00	N	5	-850
48	20250228	29250	30950	32100	29050	581471	17821189500	00	0.00	N	5	-2500
49	20250227	31750	31700	32400	30800	417808	13239958250	00	0.00	N	2	300
50	20250226	31450	30600	32650	30500	938885	29730169850	00	0.00	N	2	1300
51	20250225	30150	29800	31700	29550	746656	22772689000	00	0.00	N	2	600
52	20250224	29550	28300	30250	28150	451882	13284528400	00	0.00	N	2	650
53	20250221	28900	28650	28900	27750	304671	8653648600	00	0.00	N	2	550
54	20250220	28350	28950	30000	28300	520716	15179651500	00	0.00	N	5	-550
55	20250219	28900	27400	29400	27250	640894	18415838150	00	0.00	N	2	1650
56	20250218	27250	27750	28200	27200	218574	6015675050	00	0.00	N	5	-500
57	20250217	27750	26800	29350	26500	533225	15002504350	00	0.00	N	2	1000
58	20250214	26750	27800	27800	26600	211344	5721072300	00	0.00	N	5	-1100
59	20250213	27850	27300	27900	26550	230639	6294812850	00	0.00	N	2	1100
60	20250212	26750	26800	27550	25850	257440	6897735050	00	0.00	N	2	100
61	20250211	26650	26450	27300	25950	297377	7888428250	00	0.00	N	2	500
62	20250210	26150	23300	26200	22700	478118	11867084350	00	0.00	N	2	2250
63	20250207	23900	24500	24950	23850	127586	3088521500	00	0.00	N	5	-500
64	20250206	24400	24500	24550	23950	101281	2453204750	00	0.00	N	2	150
65	20250205	24250	23150	25300	23150	114892	2779768250	00	0.00	N	2	900
66	20250204	23350	23800	24000	23150	133062	3145206750	00	0.00	N	2	300
67	20250203	23050	24700	25000	23050	318528	7539000350	00	0.00	N	5	-2800
68	20250131	25850	25700	26500	25650	138413	3591298650	00	0.00	N	5	-50
69	20250124	25900	26150	26450	25500	164956	4274730700	00	0.00	N	5	-250
70	20250123	26150	25950	26350	25400	227822	5902909000	00	0.00	N	5	-450
71	20250122	26600	26300	27050	25900	230669	6116830200	00	0.00	N	2	350
72	20250121	26250	28100	28150	26150	574312	15434696350	00	0.00	N	5	-2750
73	20250120	29000	28850	29750	28500	256568	7458913950	00	0.00	N	2	150
74	20250117	28850	28400	29400	28150	276343	7925710300	00	0.00	N	2	300
75	20250116	28550	27750	30000	26950	777701	22348974500	00	0.00	N	2	2150
76	20250115	26400	26650	27350	26250	329417	8782547850	00	0.00	N	5	-50
77	20250114	26450	23850	26950	23850	512553	13190455950	00	0.00	N	2	2600
78	20250113	23850	24050	24350	23650	94768	2266955500	00	0.00	N	5	-200
79	20250110	24050	25400	25400	24050	155689	3797942500	00	0.00	N	5	-1000
80	20250109	25050	24800	25250	24550	158013	3921360550	00	0.00	N	3	0
81	20250108	25050	24000	25150	24000	180097	4459042650	00	0.00	N	2	550
82	20250107	24500	24600	25000	24200	170137	4185769050	00	0.00	N	3	0
83	20250106	24500	24100	24950	23850	239490	5850600950	00	0.00	N	2	750
84	20250103	23750	21950	24450	21950	368415	8684002550	00	0.00	N	2	1800
85	20250102	21950	21900	22350	21500	101277	2220276900	00	0.00	N	2	50
86	20241230	21900	21600	22250	21400	86015	1889200750	00	0.00	N	2	100
87	20241227	21800	21800	22350	21500	236911	5173503300	00	0.00	N	5	-350
88	20241226	22150	23550	23700	22100	206604	4653132650	00	0.00	N	5	-1000
89	20241224	23150	22950	25000	22600	380238	9100305050	00	0.00	N	2	400
90	20241223	22750	22600	23000	21950	208062	4681166900	00	0.00	N	2	150
91	20241220	22600	23650	24150	22350	199550	4579997500	00	0.00	N	5	-1050
92	20241219	23650	23300	25000	23050	142738	3347459150	00	0.00	N	5	-350
93	20241218	24000	23450	24200	23450	136473	3253177450	00	0.00	N	2	500
94	20241217	23500	24700	24750	23300	188689	4485609150	00	0.00	N	5	-1300
95	20241216	24800	25100	25300	24450	157868	3914699000	00	0.00	N	3	0
96	20241213	24800	24050	24900	23450	202395	4914054200	00	0.00	N	2	750
97	20241212	24050	24300	24550	22950	365944	8639146000	00	0.00	N	2	150
98	20241211	23900	23450	24800	23150	246713	5882532100	00	0.00	N	2	500
99	20241210	23400	23300	24050	23200	218220	5153443350	00	0.00	N	2	500
100	20241209	22900	24150	24350	22800	337834	7873266500	00	0.00	N	5	-1950
101	20241206	24850	24750	25700	23800	282078	6918953700	00	0.00	N	5	-50
102	20241205	24900	25850	25850	24500	194837	4884523200	00	0.00	N	5	-550
103	20241204	25450	25600	26500	25250	309698	7980131450	00	0.00	N	5	-1050
104	20241203	26500	25900	26600	25500	221457	5800166150	00	0.00	N	2	800
105	20241202	25700	26700	27550	25700	243999	6459021450	00	0.00	N	5	-900
106	20241129	26600	27500	27600	25950	254743	6761391950	00	0.00	N	5	-600
107	20241128	27200	27100	27550	26450	189277	5125406400	00	0.00	N	2	300
108	20241127	26900	27900	28400	26750	214134	5851842000	00	0.00	N	5	-800
109	20241126	27700	29400	29850	27500	329311	9431399050	00	0.00	N	5	-1300
110	20241125	29000	28400	29250	28150	269503	7760264750	00	0.00	N	2	1200
111	20241122	27800	27550	29100	27400	265709	7517390050	00	0.00	N	2	100
112	20241121	27700	27150	28050	27050	234690	6488366000	00	0.00	N	2	300
113	20241120	27400	28100	28500	27200	265240	7371544200	00	0.00	N	5	-700
114	20241119	28100	28250	28550	27100	251963	6978452000	00	0.00	N	5	-150
115	20241118	28250	26350	28400	25400	491947	13544787550	00	0.00	N	2	1900
116	20241115	26350	27700	28950	24800	1767045	46519686300	00	0.00	N	5	-3650
117	20241114	30000	32200	32350	29900	379273	11732494200	00	0.00	N	5	-1150
118	20241113	31150	31800	32650	30750	309126	9713972500	00	0.00	N	5	-1300
119	20241112	32450	32150	34350	31050	578775	18891710550	00	0.00	N	2	300
120	20241111	32150	35800	36500	32050	831683	27426544100	00	0.00	N	5	-3450
121	20241108	35600	35800	37300	35500	376630	13717142000	00	0.00	N	5	-50
122	20241107	35650	37500	37900	35150	538690	19431539350	00	0.00	N	5	-1850
123	20241106	37500	41450	41650	36450	729669	28033609950	00	0.00	N	5	-3100
124	20241105	40600	41550	41550	40200	273044	11140562900	00	0.00	N	5	-1300
125	20241104	41900	39250	42100	38400	503752	20622386150	00	0.00	N	2	2850
126	20241101	39050	38000	39500	37600	196923	7603843100	00	0.00	N	2	350
127	20241031	38700	38500	40250	37750	290536	11363463800	00	0.00	N	2	150
128	20241030	38550	39250	40100	38100	231412	9020987900	00	0.00	N	5	-1150
129	20241029	39700	39650	40150	38150	302997	11844439850	00	0.00	N	5	-450
130	20241028	40150	37300	40250	37300	436332	17194720000	00	0.00	N	2	2950
131	20241025	37200	39900	40000	37000	291993	11100986150	00	0.00	N	5	-1250
132	20241024	38450	40450	40500	38400	393759	15485194550	00	0.00	N	5	-950
133	20241023	39400	36500	40100	36000	480516	18167155650	00	0.00	N	2	2650
134	20241022	36750	39200	39200	36500	486392	18102642550	00	0.00	N	5	-2200
135	20241021	38950	38300	39400	38050	161242	6262410000	00	0.00	N	2	150
136	20241018	38800	39050	39900	38050	296698	11470765250	00	0.00	N	5	-350
137	20241017	39150	40500	40850	39150	302048	12014049300	00	0.00	N	5	-1400
138	20241016	40550	40300	41450	38950	434701	17469418850	00	0.00	N	2	700
139	20241015	39850	42300	43150	38800	826446	33232646800	00	0.00	N	5	-2250
140	20241014	42100	42550	43400	41850	411534	17490572850	00	0.00	N	5	-1650
141	20241011	43750	44000	45250	43200	454934	20008175150	00	0.00	N	5	-1050
142	20241010	44800	47550	47800	44300	583210	26582377250	00	0.00	N	5	-2500
143	20241008	47300	46000	47800	45700	384318	18078410650	00	0.00	N	2	900
144	20241007	46400	46450	47700	46000	394736	18486655750	00	0.00	N	2	50
145	20241004	46350	46600	48250	45550	525458	24660330050	00	0.00	N	2	100
146	20241002	46250	44450	47300	44050	615665	28417749100	00	0.00	N	2	1250
147	20240930	45000	44100	47650	42600	1366179	62274809900	00	0.00	N	2	1750
148	20240927	43250	44850	45150	42550	441467	19372582150	00	0.00	N	5	-1150
149	20240926	44400	44200	45600	43750	370836	16605670800	00	0.00	N	5	-50
150	20240925	44450	45050	45950	43750	497869	22318835150	00	0.00	N	2	50
151	20240924	44400	41450	45150	41450	827351	36368777800	00	0.00	N	2	2950
152	20240923	41450	40400	43100	39550	519799	21716321100	00	0.00	N	2	900
153	20240920	40550	40050	41200	39000	530433	21228908250	00	0.00	N	2	1400
154	20240919	39150	37350	39650	37050	710445	27381441100	00	0.00	N	2	3150
155	20240913	36000	34750	36500	34000	553225	19594162950	00	0.00	N	2	2000
156	20240912	34000	34200	35000	33350	632265	21661808400	00	0.00	N	2	400
157	20240911	33600	33350	34150	33000	333489	11253435700	00	0.00	N	2	750
158	20240910	32850	32750	33700	32400	241434	7950845350	00	0.00	N	2	100
159	20240909	32750	29100	33550	28650	542216	17255973250	00	0.00	N	2	2750
160	20240906	30000	32200	32400	29900	418572	12763346750	00	0.00	N	5	-2100
161	20240905	32100	31750	32800	31300	304668	9733456550	00	0.00	N	2	800
162	20240904	31300	31650	32450	31100	338813	10762720200	00	0.00	N	5	-1850
163	20240903	33150	34250	34500	32800	356532	11915492500	00	0.00	N	5	-1150
164	20240902	34300	31850	35150	31800	700019	23824682750	00	0.00	N	2	1950
165	20240830	32350	32200	32400	31250	234834	7505035150	00	0.00	N	2	400
166	20240829	31950	29200	32450	28800	610057	18935358150	00	0.00	N	2	2550
167	20240828	29400	30800	31600	29400	295105	8832904050	00	0.00	N	5	-1600
168	20240827	31000	29150	31150	29000	344080	10438091150	00	0.00	N	2	1600
169	20240826	29400	30700	31000	29250	238183	7096764950	00	0.00	N	5	-800
170	20240823	30200	29650	31250	28900	236031	7128330800	00	0.00	N	2	100
171	20240822	30100	30900	31600	29900	229234	6987994550	00	0.00	N	5	-400
172	20240821	30500	30350	31100	30150	146424	4490181750	00	0.00	N	5	-200
173	20240820	30700	30750	31000	30100	170923	5209796300	00	0.00	N	2	300
174	20240819	30400	31750	32050	30300	301068	9272366600	00	0.00	N	5	-1950
175	20240816	32350	32950	33700	32100	248940	8151253800	00	0.00	N	2	550
176	20240814	31800	31950	33200	31700	224392	7246799050	00	0.00	N	2	500
177	20240813	31300	31250	32100	30350	182360	5664031850	00	0.00	N	5	-200
178	20240812	31500	31500	32300	31000	124620	3926225100	00	0.00	N	3	0
179	20240809	31500	30850	33200	30850	264016	8410279700	00	0.00	N	2	1200
180	20240808	30300	31100	31600	30050	280152	8568996250	00	0.00	N	5	-1700
181	20240807	32000	33500	34650	31750	314635	10320294850	00	0.00	N	5	-2150
182	20240806	34150	32450	34750	31700	301429	10110855250	01	-16.39	N	2	3550
183	20240805	30600	33609	34195	28259	701850	22165468300	00	0.00	N	5	-3887
184	20240802	34487	34947	35574	33777	325260	11240112750	00	0.00	N	5	-1045
185	20240801	35532	34195	35616	33442	440179	15263428200	00	0.00	N	2	752
186	20240731	34780	32773	35407	31770	361448	12361722200	00	0.00	N	2	2006
187	20240730	32773	33526	34445	32690	386303	12900134400	00	0.00	N	5	-2215
188	20240729	34989	33860	35198	33735	141815	4921344600	00	0.00	N	2	1128
189	20240726	33860	33526	35114	32773	281291	9582857750	00	0.00	N	2	418
190	20240725	33442	30432	34404	30056	479811	15728568550	00	0.00	N	2	2173
191	20240724	31268	31854	32439	31018	402955	12756615700	00	0.00	N	5	-919
192	20240723	32188	33275	34195	31394	354035	11518896900	00	0.00	N	5	-334
193	20240722	32522	34195	34195	32397	379413	12594049000	00	0.00	N	5	-2090
194	20240719	34613	33735	35156	33484	217244	7459313550	00	0.00	N	2	459
195	20240718	34153	33066	35072	32773	245752	8394080950	00	0.00	N	2	125
196	20240717	34027	34738	34905	33818	271605	9302529150	00	0.00	N	5	-334
197	20240716	34362	36703	36870	34111	668385	23269627850	00	0.00	N	5	-2591
198	20240715	36954	38877	39211	36786	424602	15924264100	00	0.00	N	5	-2466
199	20240712	39420	40214	40591	38877	242065	9575593600	00	0.00	N	5	-794
200	20240711	40214	41719	41886	40172	320562	13022111500	00	0.00	N	5	-1504
201	20240710	41719	40256	42388	40131	438497	18204452550	00	0.00	N	2	1295
202	20240709	40423	42221	42221	39295	630874	25567469250	00	0.00	N	5	-1797
203	20240708	42221	42639	43308	41301	331331	14036017700	00	0.00	N	5	-418
204	20240705	42639	44813	45147	42555	482777	20849811600	00	0.00	N	5	-2759
205	20240704	45398	47154	47154	44896	372263	17054645300	00	0.00	N	5	-585
206	20240703	45983	46318	48408	45231	904346	42248034700	00	0.00	N	2	1337
207	20240702	44645	46485	47154	44478	567084	25973973300	00	0.00	N	5	-501
208	20240701	45147	43559	45732	41970	536266	23672781900	00	0.00	N	2	919
209	20240628	44227	45732	46903	43559	459900	20672476800	00	0.00	N	5	-1839
210	20240627	46067	44729	47488	44645	637983	29460675100	00	0.00	N	2	1003
211	20240626	45063	44395	46318	42472	790834	35392796600	00	0.00	N	2	1254
212	20240625	43809	48575	49327	43726	1393258	64068637800	00	0.00	N	5	-6019
213	20240624	49829	47154	51418	46903	2200175	108943953900	00	0.00	N	2	3595
214	20240621	46234	43977	48826	43475	2177820	101864211100	00	0.00	N	2	1003
215	20240620	45231	44980	46986	44311	1120022	50742185100	00	0.00	N	2	1337
216	20240619	43893	41343	44729	41259	1196246	52055260000	00	0.00	N	2	3720
217	20240618	40172	41218	42806	40089	447123	18425815700	00	0.00	N	5	-1128
218	20240617	41301	41218	42639	40967	467544	19454505350	00	0.00	N	5	-1254
219	20240614	42555	44478	44562	41385	815017	34749309700	00	0.00	N	5	-2591
220	20240613	45147	45481	47237	44227	831033	37828170200	00	0.00	N	5	-418
221	20240612	45565	48157	48408	45481	765638	35834199600	00	0.00	N	5	-836
222	20240611	46401	45732	49160	44395	3013264	141774167400	00	0.00	N	2	4347
223	20240610	42054	42137	43809	40549	1601962	68045797550	00	0.00	N	5	-585
224	20240607	42639	36577	43642	35658	2713751	108811516950	00	0.00	N	2	6897
225	20240605	35741	33191	39295	32899	2071908	76464751200	00	0.00	N	2	3218
226	20240604	32522	31728	33233	31227	370278	12007012500	01	-5.14	N	2	1672
227	20240603	30850	31168	32278	30057	424491	13149759900	00	0.00	N	5	-793
228	20240531	31643	31485	32040	30216	293599	9183577100	00	0.00	N	2	277
229	20240530	31366	32952	34023	31366	340322	10949584050	00	0.00	N	5	-1546
230	20240529	32912	34221	34895	32714	348623	11713582100	00	0.00	N	5	-1110
231	20240528	34023	34300	37036	33507	961563	33970962950	00	0.00	N	5	-634
232	20240527	34657	31326	35648	31088	908026	30363348900	00	0.00	N	2	3806
233	20240524	30850	31961	32397	30771	276354	8691606900	00	0.00	N	5	-1189
234	20240523	32040	31326	32516	29700	529110	16497892400	00	0.00	N	2	674
235	20240522	31366	31207	33309	29899	1438563	45848458500	00	0.00	N	2	1031
236	20240521	30335	29264	31366	28075	611360	18211056650	00	0.00	N	2	1189
237	20240520	29145	27440	29938	27440	613263	17732386400	00	0.00	N	2	1903
238	20240517	27242	27757	28828	27202	301772	8409202600	00	0.00	N	5	-753
239	20240516	27995	27162	28035	26766	280777	7631301200	00	0.00	N	2	832
240	20240514	27162	27837	28511	27044	255766	7028082700	00	0.00	N	5	-555
241	20240513	27718	27837	28273	27202	246009	6787831250	00	0.00	N	5	-277
242	20240510	27995	28471	28987	27797	319265	9022815050	00	0.00	N	2	118
243	20240509	27876	27797	28590	27638	268970	7557890000	00	0.00	N	5	-237
244	20240508	28114	27995	28788	27718	341023	9559353350	00	0.00	N	5	-436
245	20240507	28550	29423	29542	28511	434997	12523131900	00	0.00	N	5	-1149
246	20240503	29700	28471	29700	27876	710961	20501810650	00	0.00	N	2	1229
247	20240502	28471	29304	31207	28114	1890955	55720273150	00	0.00	N	5	-6622
248	20240430	41974	46528	46623	41880	423731	18373443400	00	0.00	N	5	-2276
249	20240429	44251	41548	45484	40931	524682	22923500850	00	0.00	N	2	2893
250	20240426	41358	43208	43492	40599	225987	9413901950	00	0.00	N	5	-996
251	20240425	42354	44298	45247	42259	321360	13964225850	00	0.00	N	5	-2039
252	20240424	44393	42117	44678	41642	566365	24449677300	00	0.00	N	2	3699
253	20240423	40694	42259	42686	40125	278385	11432737950	00	0.00	N	5	-2086
254	20240422	42781	41737	44346	41737	333286	14332272650	00	0.00	N	2	569
255	20240419	42212	40125	44393	39271	938758	39616574450	00	0.00	N	2	1138
256	20240418	41073	38512	41216	38322	1015814	40262969750	00	0.00	N	2	1660
257	20240417	39413	45200	45816	39271	1271645	53214292000	00	0.00	N	5	-6450
258	20240416	45864	46717	47713	45532	372094	17287307650	00	0.00	N	5	-2703
259	20240415	48567	50844	51697	48472	537404	26607276200	00	0.00	N	5	-5406
260	20240412	53974	54828	56820	53120	444510	24191639800	00	0.00	N	5	-1138
261	20240411	55112	56156	61752	54259	1081613	62314142900	00	0.00	N	5	-2181
262	20240409	57294	49326	58812	48567	2193824	122094812300	00	0.00	N	2	9770
263	20240408	47524	49990	50464	46623	393933	18873792800	00	0.00	N	5	-2181
264	20240405	49705	48757	54069	47239	682625	35036618300	00	0.00	N	2	474
265	20240404	49231	47239	52646	47002	838936	42260905700	00	0.00	N	2	3177
266	20240403	46053	46196	47144	45437	408141	18880766100	00	0.00	N	5	-2134
267	20240402	48188	52551	52551	47903	409329	20208034600	00	0.00	N	5	-3889
268	20240401	52077	49136	52741	47808	452576	22753138700	00	0.00	N	2	2466
269	20240329	49611	50275	50275	48093	425752	20787068500	00	0.00	N	5	-664
270	20240328	50275	51887	52646	48947	511006	25691227600	00	0.00	N	5	-1802
271	20240327	52077	52931	55492	51318	366970	19357931900	00	0.00	N	5	-948
272	20240326	53025	56251	56251	51413	572996	30566426200	00	0.00	N	5	-2561
273	20240325	55587	55681	56346	52077	652257	35168794600	00	0.00	N	5	-948
274	20240322	56535	58053	58338	54828	386486	21794873400	00	0.00	N	5	-1233
275	20240321	57768	63555	63650	56251	607240	35914804800	00	0.00	N	5	-4553
276	20240320	62322	62701	63555	59002	286926	17537897700	00	0.00	N	2	284
277	20240319	62037	61752	64503	60330	329028	20496470200	00	0.00	N	5	-664
278	20240318	62701	58338	62796	55587	620142	37045912800	00	0.00	N	2	4932
279	20240315	57768	56915	59476	55207	436626	25035408800	00	0.00	N	2	1138
280	20240314	56630	54259	58812	52836	604089	33857496200	00	0.00	N	2	2371
281	20240313	54259	55966	56156	50844	1140362	60576939900	00	0.00	N	5	-2276
282	20240312	56535	59760	59855	55681	651960	37038927200	00	0.00	N	5	-1802
283	20240311	58338	56725	64598	55112	1428004	85351629100	00	0.00	N	2	1612
284	20240308	56725	66401	67823	54638	2879177	170287247300	00	0.00	N	5	-12805
285	20240307	69531	77878	78353	67634	831728	60774282700	00	0.00	N	5	-10529
286	20240306	80060	77784	82052	73799	595281	46627714600	00	0.00	N	2	758
287	20240305	79301	66685	85277	66401	2096636	165314299200	00	0.00	N	2	10434
288	20240304	68867	72092	75602	64978	707914	49456978900	00	0.00	N	5	-3984
289	20240229	72851	71143	73799	69815	472202	33804727800	00	0.00	N	2	1897
290	20240228	70954	68487	71143	67349	462199	32036532000	00	0.00	N	2	1422
291	20240227	69531	68013	73041	66875	629359	43945610600	00	0.00	N	2	1517
292	20240226	68013	62132	68393	60709	783480	51146197000	00	0.00	N	2	4078
293	20240223	67400	75100	76400	67400	965489	68352318600	00	0.00	N	5	-9600
294	20240222	77000	76500	79200	73000	654607	49898009400	00	0.00	N	2	1000
295	20240221	76000	72700	81000	67600	1557348	115563675900	00	0.00	N	2	4200
296	20240220	71800	68600	74900	67800	1217337	86677305500	00	0.00	N	2	3200
297	20240219	68600	60200	68800	57200	1633237	103837949100	00	0.00	N	2	8800
298	20240216	59800	59000	66400	57000	2544707	155692420400	00	0.00	N	3	0
299	20240215	59800	46950	59800	46850	3478301	187848999450	00	0.00	N	1	13750
300	20240214	46050	38850	46700	38100	2117598	93187726650	00	0.00	N	2	6950
301	20240213	39100	39400	40400	35800	678322	26165206350	00	0.00	N	2	600
302	20240208	38500	37700	40250	36850	741165	28819855450	00	0.00	N	2	1500
303	20240207	37000	38550	39800	37000	706096	27202768350	00	0.00	N	5	-950
304	20240206	37950	34100	39950	34050	1510577	56245829200	00	0.00	N	2	3100
305	20240205	34850	33300	35550	31950	692435	23621446500	00	0.00	N	2	1550
306	20240202	33300	29500	34450	29000	1120901	35972624250	00	0.00	N	2	4650
307	20240201	28650	29600	29800	27900	322801	9234657000	00	0.00	N	5	-1550
308	20240131	30200	29900	32450	28350	963181	29273811200	00	0.00	N	2	900
309	20240130	29300	24100	30000	24100	1301876	36132651600	00	0.00	N	2	5800
310	20240129	23500	24800	25000	22600	366839	8648445150	00	0.00	N	5	-1800
311	20240126	25300	24400	26200	24250	287765	7275536900	00	0.00	N	2	600
312	20240125	24700	27550	27850	24550	366011	9341459150	00	0.00	N	5	-3350
313	20240124	28050	27950	29350	27300	237661	6789780450	00	0.00	N	2	100
314	20240123	27950	27650	28400	26200	316162	8556161050	00	0.00	N	5	-100
315	20240122	28050	32250	32350	25800	882327	24795898750	00	0.00	N	5	-5050
316	20240119	33100	33450	35650	31900	456181	15298676450	00	0.00	N	5	-50
317	20240118	33150	34200	34850	31050	394636	13021897650	00	0.00	N	5	-1600
318	20240117	34750	33850	35350	33300	471135	16216185050	00	0.00	N	2	450
319	20240116	34300	33200	37900	32500	1486629	51290941400	00	0.00	N	2	50
320	20240115	34250	35700	37000	32650	3380335	118695320600	00	0.00	N	2	4650
321	20240112	29600	23500	29600	23250	2817926	77787319900	00	0.00	N	1	6800
322	20240111	22800	21000	23050	21000	380818	8590285700	00	0.00	N	2	1950
323	20240110	20850	21150	21200	20800	38385	802971500	00	0.00	N	5	-300
324	20240109	21150	21300	21500	20950	41452	876995800	00	0.00	N	5	-100
325	20240108	21250	21600	21600	20950	31316	661471100	00	0.00	N	2	50
326	20240105	21200	20850	21700	20800	94741	2020768100	00	0.00	N	2	400
327	20240104	20800	20850	21300	20650	76658	1599089900	00	0.00	N	5	-300
328	20240103	21100	21900	21900	21100	77094	1641987050	00	0.00	N	5	-750
329	20240102	21850	22200	22200	21750	63589	1393699950	00	0.00	N	5	-350
330	20231228	22200	22400	22600	21950	61135	1352504550	00	0.00	N	3	0
331	20231227	22200	21750	22650	21750	102631	2284752200	00	0.00	N	2	600
332	20231226	21600	22450	22450	21350	96501	2095677000	00	0.00	N	5	-850
333	20231222	22450	23200	23400	22350	108687	2468848400	00	0.00	N	5	-450
334	20231221	22900	22900	23600	22600	103524	2379627700	00	0.00	N	5	-400
335	20231220	23300	23150	23550	22950	114151	2646471600	00	0.00	N	2	200
336	20231219	23100	22800	23950	22000	288028	6647475250	00	0.00	N	2	1050
337	20231218	22050	22200	22550	21700	112690	2493262200	00	0.00	N	2	200
338	20231215	21850	21900	22850	21600	120351	2679833050	00	0.00	N	2	450
339	20231214	21400	21950	22150	21350	88297	1913807750	00	0.00	N	5	-100
340	20231213	21500	22050	22250	21450	70769	1541336350	00	0.00	N	5	-750
341	20231212	22250	22300	22650	22050	66085	1471854750	00	0.00	N	5	-350
342	20231211	22600	21100	23500	21000	324116	7353566150	00	0.00	N	2	1500
343	20231208	21100	20950	21450	20450	70315	1468031050	00	0.00	N	2	150
344	20231207	20950	20950	21200	20500	58433	1217861600	00	0.00	N	5	-50
345	20231206	21000	21000	21300	20650	36752	770141750	00	0.00	N	3	0
346	20231205	21000	21600	22100	20800	78590	1684184450	00	0.00	N	5	-900
347	20231204	21900	22100	23250	21500	124916	2777869250	00	0.00	N	2	150
348	20231201	21750	22400	22450	21450	71846	1563758650	00	0.00	N	5	-800
349	20231130	22550	21550	22750	21200	216027	4824721800	00	0.00	N	2	1150
350	20231129	21400	21400	21650	20700	74274	1575881500	00	0.00	N	2	300
351	20231128	21100	21150	21450	20850	56147	1184950700	00	0.00	N	5	-50
352	20231127	21150	21400	21550	20900	50118	1058507300	00	0.00	N	5	-250
353	20231124	21400	21450	22000	21400	40317	869890250	00	0.00	N	5	-250
354	20231123	21650	21500	21900	21050	66732	1435932500	00	0.00	N	2	450
355	20231122	21200	21350	21850	21050	58503	1240989000	00	0.00	N	5	-150
356	20231121	21350	21350	21950	21100	78668	1692436400	00	0.00	N	2	50
357	20231120	21300	20400	21950	20300	108155	2304438300	00	0.00	N	2	800
358	20231117	20500	20700	20700	19920	53871	1091094160	00	0.00	N	5	-200
359	20231116	20700	20600	21150	20350	73624	1528725600	00	0.00	N	2	100
360	20231115	20600	21600	21600	20500	98043	2050641800	00	0.00	N	3	0
361	20231114	20600	19620	20950	19620	86103	1757548200	00	0.00	N	2	1230
362	20231113	19370	20500	20500	19350	64827	1277791660	00	0.00	N	5	-550
363	20231110	19920	20300	20450	19870	76758	1536387700	00	0.00	N	5	-830
364	20231109	20750	21600	21700	20600	57707	1206814950	00	0.00	N	5	-550
365	20231108	21300	22100	22400	21150	71411	1554040400	00	0.00	N	5	-750
366	20231107	22050	23650	23700	21700	195103	4409292450	00	0.00	N	5	-1900
367	20231106	23950	22650	24500	22250	303046	7109533550	00	0.00	N	2	2600
368	20231103	21350	21800	21800	20800	83153	1775755800	00	0.00	N	2	400
369	20231102	20950	19600	21100	19600	122758	2508915110	00	0.00	N	2	1950
370	20231101	19000	19170	19780	19000	85451	1657659110	00	0.00	N	2	10
371	20231031	18990	20800	20800	18960	178584	3484038500	00	0.00	N	5	-1760
372	20231030	20750	20250	21250	20250	82821	1718246000	00	0.00	N	2	150
373	20231027	20600	20050	21500	20000	137087	2837540250	00	0.00	N	2	550
374	20231026	20050	20900	21050	19980	156465	3189166060	00	0.00	N	5	-1550
375	20231025	21600	23400	23400	21500	97908	2166013750	00	0.00	N	5	-1500
376	20231024	23100	22650	23400	21250	142173	3169988900	00	0.00	N	2	600
377	20231023	22500	22850	23500	22250	149984	3411426300	00	0.00	N	5	-600
378	20231020	23100	24100	24350	22800	241487	5634706850	00	0.00	N	5	-1700
379	20231019	24800	26000	26050	24800	149034	3765706150	00	0.00	N	5	-1800
380	20231018	26600	26500	27400	26200	76779	2056655150	00	0.00	N	2	100
381	20231017	26500	27000	27800	26500	118682	3212806950	00	0.00	N	5	-300
382	20231016	26800	28100	28100	25600	264457	7039882350	00	0.00	N	5	-1850
383	20231013	28650	29450	29500	28100	121474	3486881700	00	0.00	N	5	-800
384	20231012	29450	27650	29450	27650	135130	3886955750	00	0.00	N	2	2000
385	20231011	27450	27100	27850	26950	178317	4897486500	00	0.00	N	2	500
386	20231010	26950	28800	29300	26750	197570	5487582750	00	0.00	N	5	-1850
387	20231006	28800	27950	29150	27950	81249	2322658200	00	0.00	N	2	400
388	20231005	28400	29100	29600	28200	101823	2936766400	00	0.00	N	5	-500
389	20231004	28900	30000	30000	28600	187305	5438256550	00	0.00	N	5	-1800
390	20230927	30700	29800	31200	29800	76510	2324912700	00	0.00	N	2	350
391	20230926	30350	30600	31900	30150	137904	4256029950	00	0.00	N	2	50
392	20230925	30300	31000	33000	30100	201717	6319935550	00	0.00	N	5	-550
393	20230922	30850	31650	32300	30300	131181	4079493800	00	0.00	N	5	-1450
394	20230921	32300	32800	33550	32200	54750	1788964900	00	0.00	N	5	-850
395	20230920	33150	32850	34100	32550	67400	2239046100	00	0.00	N	2	150
396	20230919	33000	32600	33600	32300	78681	2594552700	00	0.00	N	2	500
397	20230918	32500	31900	33100	31600	60576	1962002600	00	0.00	N	2	350
398	20230915	32150	32000	33200	32000	85243	2777893050	00	0.00	N	3	0
399	20230914	32150	32650	33250	32000	99217	3224544150	00	0.00	N	3	0
400	20230913	32150	34000	34450	31300	243556	7965843400	00	0.00	N	5	-2250
401	20230912	34400	35700	36200	33950	178757	6246254150	00	0.00	N	5	-1150
402	20230911	35550	36150	36150	35250	153611	5483064950	00	0.00	N	5	-1000
403	20230908	36550	36300	37400	35300	287092	10461072150	00	0.00	N	2	800
404	20230907	35750	35600	36800	34650	312251	11145515750	00	0.00	N	5	-250
405	20230906	36000	33700	36000	33600	388392	13601089650	00	0.00	N	2	2400
406	20230905	33600	33300	33950	32700	129750	4332389450	00	0.00	N	2	900
407	20230904	32700	35000	35000	32150	222847	7400499450	00	0.00	N	5	-2300
408	20230901	35000	35000	35300	33900	172012	5949790850	00	0.00	N	2	200
409	20230831	34800	34950	35550	34100	205566	7169076400	00	0.00	N	2	50
410	20230830	34750	33600	34750	32400	283077	9584124400	00	0.00	N	2	1750
411	20230829	33000	32750	33100	32150	78982	2577779650	00	0.00	N	2	600
412	20230828	32400	31550	33200	31200	239719	7793845750	00	0.00	N	2	1250
413	20230825	31150	30200	31700	30200	91102	2821081850	00	0.00	N	2	200
414	20230824	30950	30700	31150	30350	46895	1441792750	00	0.00	N	2	350
415	20230823	30600	30800	30900	30100	76058	2308294150	00	0.00	N	5	-200
416	20230822	30800	30700	31550	30600	88934	2759656300	00	0.00	N	2	500
417	20230821	30300	29850	31300	29850	101732	3121671350	00	0.00	N	2	200
418	20230818	30100	29800	30800	29800	80855	2443606050	00	0.00	N	5	-500
419	20230817	30600	30050	31250	29450	156152	4747640200	00	0.00	N	2	250
420	20230816	30350	31150	31400	30000	175895	5362306850	00	0.00	N	5	-1150
421	20230814	31500	32250	32300	31350	106347	3367313950	00	0.00	N	5	-750
422	20230811	32250	32150	32600	31850	74860	2414943350	00	0.00	N	2	100
423	20230810	32150	32000	32600	31650	87097	2794829750	00	0.00	N	5	-400
424	20230809	32550	31700	32750	31300	64801	2098040600	00	0.00	N	2	550
425	20230808	32000	32500	32650	31500	103905	3339410550	00	0.00	N	5	-150
426	20230807	32150	33600	33600	31500	216680	6967864400	00	0.00	N	5	-1700
427	20230804	33850	33400	34200	32750	147250	4917818350	00	0.00	N	2	150
428	20230803	33700	34050	34450	32800	215650	7226788000	00	0.00	N	5	-450
429	20230802	34150	35600	36300	33900	245608	8557425600	00	0.00	N	5	-2050
430	20230801	36200	37300	37450	35750	204535	7490286100	00	0.00	N	5	-500
431	20230731	36700	35100	37150	35100	220277	7966414300	00	0.00	N	2	1550
432	20230728	35150	33700	35700	33550	241891	8406978850	00	0.00	N	2	850
433	20230727	34300	36900	38150	33650	525226	18891079650	00	0.00	N	5	-1900
434	20230726	36200	42200	43100	35300	1474799	58530484700	00	0.00	N	5	-5300
435	20230725	41500	40900	44950	39600	2305303	98125015100	00	0.00	N	2	1650
436	20230724	39850	38200	40950	37450	480739	18877759250	00	0.00	N	2	1500
437	20230721	38350	38000	38750	37950	135579	5191569950	00	0.00	N	5	-550
438	20230720	38900	38250	40600	38150	195203	7686179200	00	0.00	N	2	150
439	20230719	38750	40100	40400	38550	189598	7425869500	00	0.00	N	5	-1000
440	20230718	39750	38050	40250	38050	220671	8757661800	00	0.00	N	2	1450
441	20230717	38300	39200	39250	38200	107466	4145703550	00	0.00	N	5	-750
442	20230714	39050	38400	39450	37300	207543	7961052600	00	0.00	N	2	900
443	20230713	38150	39700	40100	37200	421249	16216050550	00	0.00	N	5	-1550
444	20230712	39700	41000	41000	39700	132445	5295397200	00	0.00	N	5	-900
445	20230711	40600	40150	41800	39700	144735	5906761250	00	0.00	N	2	800
446	20230710	39800	40250	40950	38650	171247	6818821350	00	0.00	N	5	-400
447	20230707	40200	40300	41350	39700	176627	7142717650	00	0.00	N	2	250
448	20230706	39950	41600	42100	38850	399053	16040859750	00	0.00	N	5	-2050
449	20230705	42000	42400	43450	41500	197050	8330669400	00	0.00	N	5	-100
450	20230704	42100	42650	43000	41350	200445	8459465600	00	0.00	N	5	-200
451	20230703	42300	45300	46750	40800	666280	29230611900	00	0.00	N	5	-2250
452	20230630	44550	43900	45100	43200	240156	10595204850	00	0.00	N	2	650
453	20230629	43900	43500	44250	43100	213213	9297057300	00	0.00	N	2	400
454	20230628	43500	43500	44200	42500	250511	10899765050	00	0.00	N	2	350
455	20230627	43150	42750	43500	42000	239598	10280610500	00	0.00	N	2	150
456	20230626	43000	41250	43450	40300	308750	12924869150	00	0.00	N	2	1250
457	20230623	41750	42250	42750	41100	191447	8027266050	00	0.00	N	5	-50
458	20230622	41800	40650	42700	40600	245999	10278231300	00	0.00	N	2	650
459	20230621	41150	42050	43000	40400	289379	12041574650	00	0.00	N	5	-300
460	20230620	41450	39550	41800	38700	350321	14158382600	00	0.00	N	2	1450
461	20230619	40000	40350	40800	39150	209344	8314095900	00	0.00	N	5	-200
462	20230616	40200	40700	41300	39100	265832	10726542350	00	0.00	N	5	-400
463	20230615	40600	40600	41600	39650	479562	19438386200	00	0.00	N	2	1150
464	20230614	39450	44450	44650	37050	1311082	52863155150	00	0.00	N	5	-4550
465	20230613	44000	42500	46700	40400	1353248	59613698750	00	0.00	N	2	2050
466	20230612	41950	43050	43200	41050	605563	25607589000	00	0.00	N	2	450
467	20230609	41500	40500	42000	40000	494474	20376076550	00	0.00	N	2	1550
468	20230608	39950	38900	41450	38400	460983	18638399200	00	0.00	N	2	950
469	20230607	39000	37700	39900	37000	232977	9066510400	00	0.00	N	2	1400
470	20230605	37600	38100	39200	37550	231415	8830642050	00	0.00	N	5	-700
471	20230602	38300	35650	38500	35500	498490	18663919050	00	0.00	N	2	3050
472	20230601	35250	34750	35900	34550	121793	4297254600	00	0.00	N	2	500
473	20230531	34750	34450	35350	34200	121763	4237738400	00	0.00	N	2	550
474	20230530	34200	34500	34700	33300	112243	3822341700	00	0.00	N	3	0
475	20230526	34200	34200	34750	33550	153152	5192374200	00	0.00	N	3	0
476	20230525	34200	35500	35900	34150	192159	6679438350	00	0.00	N	5	-1300
477	20230524	35500	35850	36250	35350	188473	6733572000	00	0.00	N	5	-350
478	20230523	35850	33400	36300	33400	475270	16841989700	00	0.00	N	2	2450
479	20230522	33400	32900	33400	31350	164827	5382945000	00	0.00	N	2	500
480	20230519	32900	33450	33450	32150	144887	4725729150	00	0.00	N	5	-200
481	20230518	33100	33400	33700	32500	215348	7149718000	00	0.00	N	2	550
482	20230517	32550	30800	32950	30800	185691	5979975850	00	0.00	N	2	1500
483	20230516	31050	31650	32600	30700	229711	7176024200	00	0.00	N	5	-600
484	20230515	31650	32300	32400	30800	254306	7955607150	00	0.00	N	5	-650
485	20230512	32300	33000	33800	32100	173786	5694345300	00	0.00	N	5	-400
486	20230511	32700	33100	34400	32450	218314	7315068800	00	0.00	N	5	-250
487	20230510	32950	33850	34350	32900	162908	5438169450	00	0.00	N	5	-950
488	20230509	33900	34400	34500	33200	180859	6099643700	00	0.00	N	5	-500
489	20230508	34400	35600	35950	34000	192440	6674094000	00	0.00	N	5	-950
490	20230504	35350	35850	36750	35300	138265	4960688700	00	0.00	N	5	-500
491	20230503	35850	36650	36900	35200	224604	8082506150	00	0.00	N	5	-1400
492	20230502	37250	36100	38350	36100	267743	9944587000	00	0.00	N	2	800
493	20230428	36450	38950	39250	36450	415557	15519060050	00	0.00	N	5	-2250
494	20230427	38700	37350	39550	36550	423244	16152156850	00	0.00	N	2	1200
495	20230426	37500	38550	39550	37100	343059	13119542850	00	0.00	N	5	-1400
496	20230425	38900	41000	41350	37500	586710	22789424900	00	0.00	N	5	-2150
497	20230424	41050	42950	43600	40300	480828	19877260850	00	0.00	N	5	-1550
498	20230421	42600	44500	44800	41700	582962	25106208150	00	0.00	N	5	-2250
499	20230420	44850	47950	48650	44250	588036	27136903500	00	0.00	N	5	-3950
500	20230419	48800	48200	51600	47300	1195162	59231321800	00	0.00	N	2	600
501	20230418	48200	44500	49900	43500	1917222	91118453100	00	0.00	N	2	4300
502	20230417	43900	42950	44500	41650	561887	24209063100	00	0.00	N	2	750
503	20230414	43150	42950	44500	42050	437402	18784110750	00	0.00	N	2	950
504	20230413	42200	43850	43850	40300	598219	25205710550	00	0.00	N	5	-2050
505	20230412	44250	45900	50000	44150	1304064	61140434700	00	0.00	N	5	-1700
506	20230411	45950	48450	48450	43050	1190306	53822394650	00	0.00	N	5	-1950
507	20230410	47900	48850	50800	46600	1233173	60388622650	00	0.00	N	5	-350
508	20230407	48250	46350	49800	44050	1065377	51029011850	00	0.00	N	2	2450
509	20230406	45800	44850	47800	44800	701397	32538664350	00	0.00	N	5	-100
510	20230405	45900	43000	46500	42200	1047018	46573705750	00	0.00	N	2	3300
511	20230404	42600	47050	47700	42600	1461099	65623196150	00	0.00	N	5	-5800
512	20230403	48400	48900	52400	48050	1176725	59053724400	00	0.00	N	2	350
513	20230331	48050	48400	51200	47000	891134	43398124600	00	0.00	N	5	-1050
514	20230330	49100	50900	52500	48700	1179360	59108918750	00	0.00	N	5	-2700
515	20230329	51800	45950	53800	45150	3056962	152394609650	00	0.00	N	2	4850
516	20230328	46950	47650	47650	46000	299459	14011261650	00	0.00	N	5	-50
517	20230327	47000	44700	47000	44000	455066	20613478250	00	0.00	N	2	1900
518	20230324	45100	48050	48050	43450	647925	28794481100	00	0.00	N	5	-900
519	20230323	46000	44250	51600	44100	3855084	184157819000	00	0.00	N	2	900
520	20230322	45100	39500	46550	39100	5226651	227265549750	00	0.00	N	2	6600
521	20230321	38500	34100	40000	34100	2281737	85839486000	00	0.00	N	2	3850
522	20230320	34650	33350	34800	32850	488143	16566842800	00	0.00	N	2	100
523	20230317	34550	37800	37800	33850	919203	32078001550	00	0.00	N	5	-3000
524	20230316	37550	38950	39450	36650	1367181	51985619000	00	0.00	N	5	-350
525	20230315	37900	31750	37900	31550	3003906	108165000900	00	0.00	N	2	7700
526	20230314	30200	32800	32800	30100	372030	11547372450	00	0.00	N	5	-2800
527	20230313	33000	32550	33650	31850	250927	8213264950	00	0.00	N	2	100
528	20230310	32900	32300	33500	32300	264019	8667948150	00	0.00	N	5	-750
529	20230309	33650	35300	35400	33100	494310	16768489300	00	0.00	N	5	-1650
530	20230308	35300	34900	36300	34500	384343	13578961150	00	0.00	N	2	50
531	20230307	35250	34200	37000	34050	1107357	39810340700	00	0.00	N	2	900
532	20230306	34350	33100	36350	32600	1302335	44772677350	00	0.00	N	2	2450
533	20230303	31900	29600	32200	29500	913072	28607302800	00	0.00	N	2	2700
534	20230302	29200	28750	29550	27950	223579	6421089500	00	0.00	N	2	600
535	20230228	28600	28200	29150	28150	115441	3309753650	00	0.00	N	2	450
536	20230227	28150	28150	28350	27400	77902	2167147850	00	0.00	N	3	0
537	20230224	28150	28000	28650	28000	77026	2178587550	00	0.00	N	2	100
538	20230223	28050	28600	28800	27550	110394	3088683600	00	0.00	N	5	-500
539	20230222	28550	28950	29700	28150	159726	4606979650	00	0.00	N	5	-1250
540	20230221	29800	28900	30100	28750	243234	7212987400	00	0.00	N	2	900
541	20230220	28900	28900	29100	28450	130634	3747908100	00	0.00	N	2	200
542	20230217	28700	28650	29800	28300	162290	4687871100	00	0.00	N	5	-350
543	20230216	29050	28450	29350	28250	219418	6376222850	00	0.00	N	2	1000
544	20230215	28050	28100	29050	27950	226875	6475949050	00	0.00	N	2	50
545	20230214	28000	27950	28300	27400	85547	2382264400	00	0.00	N	2	100
546	20230213	27900	28200	28450	27450	77120	2146157000	00	0.00	N	5	-300
547	20230210	28200	29300	29300	28200	120565	3439818350	00	0.00	N	5	-950
548	20230209	29150	28500	29300	28200	154279	4476996350	00	0.00	N	2	800
549	20230208	28350	28850	29100	28200	116471	3329263350	00	0.00	N	5	-100
550	20230207	28450	28700	29350	28300	193771	5563874700	00	0.00	N	2	250
551	20230206	28200	26800	28250	26550	240925	6680328500	00	0.00	N	2	1700
552	20230203	26500	26600	27100	26400	49279	1311949150	00	0.00	N	5	-200
553	20230202	26700	26450	26900	26450	70249	1874763100	00	0.00	N	2	300
554	20230201	26400	26100	26750	25900	73704	1947931450	00	0.00	N	2	400
555	20230131	26000	26400	26400	25950	71285	1857985800	00	0.00	N	5	-350
556	20230130	26350	26500	27100	26200	39365	1042216600	00	0.00	N	5	-100
557	20230127	26450	27300	27500	26450	78497	2117820300	00	0.00	N	5	-500
558	20230126	26950	26150	26950	26100	82977	2211633550	00	0.00	N	2	800
559	20230125	26150	26050	26650	25800	50838	1334364300	00	0.00	N	2	600
560	20230120	25550	25200	26100	25150	39300	1012184800	00	0.00	N	2	100
561	20230119	25450	25000	25500	24950	29614	746944150	00	0.00	N	2	100
562	20230118	25350	25650	25800	25200	35598	904085650	00	0.00	N	5	-250
563	20230117	25600	26300	26300	25300	77280	1980560500	00	0.00	N	5	-700
564	20230116	26300	26550	26950	26250	40751	1079113500	00	0.00	N	5	-100
565	20230113	26400	27050	27250	26300	55847	1488711500	00	0.00	N	5	-500
566	20230112	26900	26800	27150	26450	41221	1107985800	00	0.00	N	2	100
567	20230111	26800	26400	26900	26400	40349	1078752600	00	0.00	N	2	400
568	20230110	26400	26550	26900	26350	37262	991189350	00	0.00	N	5	-250
569	20230109	26650	26200	26850	26100	56746	1503296550	00	0.00	N	2	700
570	20230106	25950	24800	26450	24550	77693	2017428800	00	0.00	N	2	950
571	20230105	25000	25300	25500	24800	63444	1592943750	00	0.00	N	5	-250
572	20230104	25250	24500	25600	24250	43862	1094827600	00	0.00	N	2	350
573	20230103	24900	24350	25100	24250	82296	2032335250	00	0.00	N	2	450
574	20230102	24450	24300	25950	24300	104580	2620263450	00	0.00	N	2	300
575	20221229	24150	24950	25100	23950	105952	2572181300	00	0.00	N	5	-950
576	20221228	25100	25800	26000	25000	113400	2882840000	00	0.00	N	5	-1050
577	20221227	26150	26050	26450	25700	89726	2335670550	00	0.00	N	5	-100
578	20221226	26250	26250	26600	25950	61579	1615927750	00	0.00	N	3	0
579	20221223	26250	26750	27150	26200	94754	2516021550	00	0.00	N	5	-950
580	20221222	27200	27300	27600	27050	53198	1450151100	00	0.00	N	3	0
581	20221221	27200	27900	28050	27000	77290	2106967800	00	0.00	N	5	-650
582	20221220	27850	28500	28650	27800	57113	1604257100	00	0.00	N	5	-900
583	20221219	28750	28050	28850	27650	78135	2220924550	00	0.00	N	2	800
584	20221216	27950	27650	28250	27650	51176	1431129500	00	0.00	N	5	-450
585	20221215	28400	28950	29200	28350	63108	1813101700	00	0.00	N	5	-550
586	20221214	28950	27950	28950	27850	69269	1971035650	00	0.00	N	2	550
587	20221213	28400	28250	28400	27550	100566	2801190500	00	0.00	N	2	150
588	20221212	28250	28400	28700	27800	66061	1861311350	00	0.00	N	5	-550
589	20221209	28800	30350	30700	28050	317474	9159860950	00	0.00	N	5	-1450
590	20221208	30250	30550	30800	29800	74836	2265499550	00	0.00	N	5	-300
591	20221207	30550	30150	31050	29500	144507	4361736650	00	0.00	N	2	100
592	20221206	30450	30900	31200	30100	135430	4136145350	00	0.00	N	5	-850
593	20221205	31300	32500	33600	30750	327137	10555155100	00	0.00	N	5	-1200
594	20221202	32500	32450	33300	31950	269106	8782083750	00	0.00	N	2	100
595	20221201	32400	30850	33650	30400	755323	24582294500	00	0.00	N	2	1950
596	20221130	30450	31200	31200	30050	157505	4800026600	00	0.00	N	5	-750
597	20221129	31200	30400	31350	30000	195613	6030695300	00	0.00	N	2	750
598	20221128	30450	30650	31250	30150	351228	10781009750	00	0.00	N	2	700
599	20221125	29750	28400	30650	28350	506734	15110285150	00	0.00	N	2	1550
600	20221124	28200	29200	29200	28000	100967	2871311750	00	0.00	N	2	550
601	20221123	27650	26800	27900	26600	63156	1708739550	00	0.00	N	2	950
602	20221122	26700	26850	27400	26550	48613	1301917450	00	0.00	N	5	-400
603	20221121	27100	27750	28100	26500	91457	2492668200	00	0.00	N	5	-600
604	20221118	27700	28300	28450	27650	74185	2074465800	00	0.00	N	5	-550
605	20221117	28250	27950	28750	27850	57583	1626295800	00	0.00	N	5	-50
606	20221116	28300	28350	28750	27750	67101	1900642650	00	0.00	N	2	150
607	20221115	28150	28500	28850	27850	139758	3940348450	00	0.00	N	5	-850
608	20221114	29000	29300	30100	29000	143759	4231304750	00	0.00	N	3	0
609	20221111	29000	29600	29700	28700	170324	4951242950	00	0.00	N	2	250
610	20221110	28750	28850	29300	28650	65288	1886539150	00	0.00	N	5	-550
611	20221109	29300	28300	29300	28300	123039	3553905050	00	0.00	N	2	850
612	20221108	28450	28400	31200	27550	448370	13120746700	00	0.00	N	2	50
613	20221107	28400	29000	29100	28200	58405	1667481000	00	0.00	N	5	-500
614	20221104	28900	29200	29450	28450	97267	2812854100	00	0.00	N	3	0
615	20221103	28900	27650	29100	27600	75550	2165469950	00	0.00	N	2	450
616	20221102	28450	29250	29450	28150	107768	3088530350	00	0.00	N	5	-800
617	20221101	29250	29600	29600	28950	85170	2484101900	00	0.00	N	2	50
618	20221031	29200	28900	29550	28050	188235	5448192100	00	0.00	N	2	800
619	20221028	28400	28200	29150	28000	131977	3780234950	00	0.00	N	2	150
620	20221027	28250	26900	28550	26900	143613	4017872500	00	0.00	N	2	1600
621	20221026	26650	27850	28150	26650	88092	2400732950	00	0.00	N	5	-950
622	20221025	27600	28100	28400	27600	55440	1547566800	00	0.00	N	5	-350
623	20221024	27950	28400	28550	27900	105157	2967303750	00	0.00	N	2	450
624	20221021	27500	27100	28550	27000	129728	3603029400	00	0.00	N	2	400
625	20221020	27100	27750	28000	26700	69800	1907798200	00	0.00	N	5	-500
626	20221019	27600	27500	28900	27200	188372	5304001950	00	0.00	N	2	450
627	20221018	27150	27500	27800	26950	94358	2574436550	00	0.00	N	2	200
628	20221017	26950	25400	27000	25350	104245	2778529700	00	0.00	N	2	950
629	20221014	26000	26100	26400	25850	60711	1585712400	00	0.00	N	2	700
630	20221013	25300	25800	26450	24950	112749	2870246900	00	0.00	N	5	-900
631	20221012	26200	26150	27200	25850	94831	2506013850	00	0.00	N	2	50
632	20221011	26150	27000	27350	26000	113092	2992007250	00	0.00	N	5	-1850
633	20221007	28000	27750	28600	27650	71402	2010626150	00	0.00	N	5	-250
634	20221006	28250	27450	28650	27350	106096	2985783050	00	0.00	N	2	1000
635	20221005	27250	28050	28250	26900	112937	3114085000	00	0.00	N	5	-400
636	20221004	27650	27450	27650	26650	117601	3204618350	00	0.00	N	2	500
637	20220930	27150	24950	28200	24950	345080	9287913800	00	0.00	N	2	1700
638	20220929	25450	26450	26850	25350	110538	2906739000	00	0.00	N	2	50
639	20220928	25400	26750	27150	24950	184300	4784565150	00	0.00	N	5	-1900
640	20220927	27300	26100	27300	24800	253806	6593233050	00	0.00	N	2	1200
641	20220926	26100	27800	28300	26100	206031	5596113600	00	0.00	N	5	-2750
642	20220923	28850	30100	30900	28600	194462	5780552900	00	0.00	N	5	-1600
643	20220922	30450	28900	30600	28350	157607	4631086000	00	0.00	N	2	1050
644	20220921	29400	28950	30000	28750	100370	2959400150	00	0.00	N	2	250
645	20220920	29150	29400	29700	28900	87648	2571692400	00	0.00	N	2	300
646	20220919	28850	30300	30650	28600	256805	7587324150	00	0.00	N	5	-1800
647	20220916	30650	32050	32600	30350	382819	12056849850	00	0.00	N	5	-1100
648	20220915	31750	30350	32200	29350	540141	16951739650	00	0.00	N	2	1850
649	20220914	29900	29450	30250	29150	189182	5629532150	00	0.00	N	5	-850
650	20220913	30750	30400	31050	29500	310412	9386393950	00	0.00	N	2	600
651	20220908	30150	31000	32300	28100	793087	24490096300	00	0.00	N	5	-300
652	20220907	30450	31200	31700	30300	376758	11694264200	00	0.00	N	5	-850
653	20220906	31300	28000	32500	27850	1215773	37923846450	00	0.00	N	2	3500
654	20220905	27800	28850	29450	27800	246686	7032985800	00	0.00	N	5	-150
655	20220902	27950	29050	29400	27800	124410	3513365200	00	0.00	N	5	-850
656	20220901	28800	29950	30250	28550	157681	4631107100	00	0.00	N	5	-1200
657	20220831	30000	29900	30800	29500	175276	5265795000	00	0.00	N	5	-350
658	20220830	30350	27200	30750	27200	399141	11878470700	00	0.00	N	2	3200
659	20220829	27150	26650	27500	26550	78714	2128525450	00	0.00	N	5	-750
660	20220826	27900	28950	29150	27800	73069	2081359500	00	0.00	N	5	-750
661	20220825	28650	28350	29250	27950	93833	2688826250	00	0.00	N	2	550
662	20220824	28100	27900	28350	27500	97423	2724986400	00	0.00	N	2	1000
663	20220823	27100	26950	27550	26350	142801	3841619200	00	0.00	N	5	-200
664	20220822	27300	28550	28850	27250	153850	4305826000	00	0.00	N	5	-1650
665	20220819	28950	30200	30550	28950	254535	7589290800	00	0.00	N	5	-950
666	20220818	29900	28300	29950	27950	352272	10334030000	00	0.00	N	2	2050
667	20220817	27850	28350	28750	27800	74451	2098931000	00	0.00	N	5	-550
668	20220816	28400	28050	28550	27850	96133	2714524650	00	0.00	N	2	500
669	20220812	27900	28000	28150	27500	54372	1510846800	00	0.00	N	5	-250
670	20220811	28150	28350	28550	27800	81519	2289600700	00	0.00	N	2	300
671	20220810	27850	28300	28500	27500	176987	4929939100	00	0.00	N	5	-950
672	20220809	28800	28700	29450	28650	195662	5671170750	00	0.00	N	2	800
673	20220808	28000	27900	28300	27700	59652	1664938300	00	0.00	N	5	-300
674	20220805	28300	28000	28750	27900	100639	2850877100	00	0.00	N	2	550
675	20220804	27750	28550	28550	27600	113958	3194878600	00	0.00	N	5	-150
676	20220803	27900	28000	28100	27450	51877	1442829550	00	0.00	N	5	-250
677	20220802	28150	28000	28200	27000	79183	2181303900	00	0.00	N	2	350
678	20220801	27800	27650	28300	27500	54549	1518203200	00	0.00	N	2	250
679	20220729	27550	28300	28600	27550	81442	2278679350	00	0.00	N	5	-550
680	20220728	28100	28800	28900	27950	75213	2126632850	00	0.00	N	5	-350
681	20220727	28450	27300	28650	26800	161475	4516141850	00	0.00	N	2	1200
682	20220726	27250	27650	27650	26550	78042	2117490650	00	0.00	N	5	-300
683	20220725	27550	27250	28450	27050	118844	3296619800	00	0.00	N	2	700
684	20220722	26850	26800	27850	26250	196566	5333535800	00	0.00	N	2	600
685	20220721	26250	24150	26250	24000	162022	4134912150	00	0.00	N	2	2200
686	20220720	24050	24500	24750	23850	44276	1076809500	00	0.00	N	2	50
687	20220719	24000	23150	24300	23150	47567	1136892700	00	0.00	N	2	450
688	20220718	23550	23450	23600	22850	35439	823466600	00	0.00	N	2	350
689	20220715	23200	23500	23700	22950	41160	958605850	00	0.00	N	2	250
690	20220714	22950	22900	23550	22500	40086	926005700	00	0.00	N	2	50
691	20220713	22900	22100	23050	21950	46140	1039484000	00	0.00	N	2	600
692	20220712	22300	22600	22900	22000	61598	1380394350	00	0.00	N	5	-950
693	20220711	23250	23400	23550	22800	40272	933925800	00	0.00	N	5	-100
694	20220708	23350	23550	24100	23350	46014	1089797950	00	0.00	N	2	200
695	20220707	23150	23200	23500	22600	39487	910911300	00	0.00	N	2	300
696	20220706	22850	23800	23900	22600	73829	1720896600	00	0.00	N	5	-950
697	20220705	23800	22850	24200	22650	55184	1301792850	00	0.00	N	2	1150
698	20220704	22650	23500	23550	22150	106783	2417470550	00	0.00	N	5	-800
699	20220701	23450	23500	24650	23350	148448	3536116800	00	0.00	N	2	150
700	20220630	23300	24750	24900	23000	124563	2924039400	00	0.00	N	5	-1400
701	20220629	24700	24300	25250	24150	118388	2928822050	00	0.00	N	5	-350
702	20220628	25050	25300	25850	24600	63387	1588283450	00	0.00	N	5	-250
703	20220627	25300	25250	25950	25000	83779	2131203500	00	0.00	N	2	550
704	20220624	24750	22400	24900	22400	143569	3452075500	00	0.00	N	2	2550
705	20220623	22200	23150	24400	22000	137861	3167866750	00	0.00	N	5	-1150
706	20220622	23350	24850	25400	23350	106171	2577455250	00	0.00	N	5	-1400
707	20220621	24750	25950	26100	24200	150235	3728043400	00	0.00	N	5	-1150
708	20220620	25900	27600	27750	25450	105475	2777417850	00	0.00	N	5	-1550
709	20220617	27450	26500	27700	26200	74710	2022761650	00	0.00	N	2	150
710	20220616	27300	27150	28250	27000	123170	3403273900	00	0.00	N	2	800
711	20220615	26500	27500	28200	26250	102143	2759799300	00	0.00	N	5	-1300
712	20220614	27800	26700	28350	26500	135107	3723531900	00	0.00	N	2	550
713	20220613	27250	28350	28350	27000	165842	4550471300	00	0.00	N	5	-1850
714	20220610	29100	30000	30200	29100	97224	2867513850	00	0.00	N	5	-1200
715	20220609	30300	30150	30600	29650	58330	1758375200	00	0.00	N	2	150
716	20220608	30150	30750	30950	30050	72688	2206398900	00	0.00	N	5	-550
717	20220607	30700	32000	32000	30650	94659	2937420350	00	0.00	N	5	-1300
718	20220603	32000	31900	32700	31400	184475	5917004950	00	0.00	N	2	100
719	20220602	31900	30650	32400	30500	318557	10128035750	00	0.00	N	2	1250
720	20220531	30650	30000	30900	29750	100840	3066275900	00	0.00	N	2	600
721	20220530	30050	30200	30450	29550	78621	2351669500	00	0.00	N	5	-150
722	20220527	30200	29650	30400	29450	133713	4006692250	00	0.00	N	2	1000
723	20220526	29200	29350	29850	28900	99037	2910853800	00	0.00	N	2	550
724	20220525	28650	29050	29400	28200	108223	3104823600	00	0.00	N	5	-500
725	20220524	29150	30000	30500	29000	114608	3395675650	00	0.00	N	5	-1200
726	20220523	30350	30400	30800	29950	120325	3652127750	00	0.00	N	2	450
727	20220520	29900	30600	30600	29650	192845	5802246700	00	0.00	N	5	-350
728	20220519	30250	28050	32850	28050	1252925	39001322150	00	0.00	N	2	1050
729	20220518	29200	29450	29500	28450	109997	3187958250	00	0.00	N	2	150
730	20220517	29050	27800	29600	27800	166483	4825507800	00	0.00	N	2	1250
731	20220516	27800	27250	28300	27250	62207	1733396100	00	0.00	N	2	600