KissMeData/005420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	18900	19120	19290	18650	105001	1987832780	00	0.00	N	5	-70
3	20250319	18970	18940	19220	18850	84003	1596965990	00	0.00	N	2	30
4	20250318	18940	19120	19470	18750	97483	1858384830	00	0.00	N	5	-60
5	20250317	19000	18960	19120	18710	114218	2158325075	00	0.00	N	2	60
6	20250314	18940	19140	19390	18310	162173	3068552310	00	0.00	N	5	-760
7	20250313	19700	18830	19700	18340	169740	3240961025	00	0.00	N	2	1000
8	20250312	18700	18450	18790	18290	89153	1653752890	00	0.00	N	2	310
9	20250311	18390	18230	18500	18010	118044	2151392755	00	0.00	N	5	-640
10	20250310	19030	18330	19120	18080	148424	2765992660	00	0.00	N	2	640
11	20250307	18390	18060	18620	18050	117192	2155760410	00	0.00	N	5	-10
12	20250306	18400	18600	19080	18150	134209	2488097225	00	0.00	N	5	-150
13	20250305	18550	18080	18550	17950	149775	2730951780	00	0.00	N	2	470
14	20250304	18080	18990	19000	18010	193536	3544337350	00	0.00	N	5	-1000
15	20250228	19080	19950	19980	19060	231123	4473362060	00	0.00	N	5	-1070
16	20250227	20150	20900	20950	20000	147121	2976988050	00	0.00	N	5	-650
17	20250226	20800	19930	20850	19600	200549	4094430250	00	0.00	N	2	820
18	20250225	19980	20950	20950	19970	220809	4477034480	00	0.00	N	5	-1270
19	20250224	21250	20750	21550	20200	248806	5236739300	00	0.00	N	2	200
20	20250221	21050	20850	21450	20750	229459	4821708800	00	0.00	N	2	200
21	20250220	20850	21600	21900	20550	409029	8711940750	00	0.00	N	5	-250
22	20250219	21100	20000	21350	19980	426971	8926586000	00	0.00	N	2	1100
23	20250218	20000	20500	20500	19850	151779	3043247480	00	0.00	N	5	-400
24	20250217	20400	20100	20850	19880	224758	4586545320	00	0.00	N	2	400
25	20250214	20000	20600	20600	19810	222790	4489702800	00	0.00	N	5	-800
26	20250213	20800	19800	20800	19800	263844	5349438670	00	0.00	N	2	1190
27	20250212	19610	20200	20400	19590	192130	3809400470	00	0.00	N	5	-640
28	20250211	20250	19930	21050	19680	357894	7301014850	00	0.00	N	2	700
29	20250210	19550	19320	19550	18390	219410	4157885920	00	0.00	N	2	200
30	20250207	19350	19690	20250	19340	212776	4181227640	00	0.00	N	5	-380
31	20250206	19730	20350	20650	19520	251147	4963973170	00	0.00	N	5	-620
32	20250205	20350	20700	21300	20250	193076	3985410150	00	0.00	N	5	-350
33	20250204	20700	21050	21650	20050	352853	7362868350	00	0.00	N	5	-550
34	20250203	21250	20650	21550	19900	701664	14465376500	00	0.00	N	2	1050
35	20250131	20200	17850	20850	17500	1230162	24289734260	00	0.00	N	2	2840
36	20250124	17360	17420	17730	17320	119460	2085595900	00	0.00	N	2	30
37	20250123	17330	18000	18010	17280	180299	3153803970	00	0.00	N	5	-670
38	20250122	18000	17850	18260	17830	171860	3101401360	00	0.00	N	2	160
39	20250121	17840	19230	19380	17560	324948	5901145060	00	0.00	N	5	-1570
40	20250120	19410	18600	19850	18600	305810	5934179940	00	0.00	N	2	760
41	20250117	18650	18710	18890	18510	132342	2471979000	00	0.00	N	5	-230
42	20250116	18880	19310	19540	18790	166559	3182134930	00	0.00	N	5	-100
43	20250115	18980	19330	19520	18920	164995	3153142260	00	0.00	N	5	-420
44	20250114	19400	18510	19500	18510	213836	4075607320	00	0.00	N	2	710
45	20250113	18690	18500	18800	18260	141662	2619613470	00	0.00	N	2	90
46	20250110	18600	19940	19980	18580	279990	5323718850	00	0.00	N	5	-1290
47	20250109	19890	19690	20450	19360	233758	4654617730	00	0.00	N	2	200
48	20250108	19690	19630	19900	19450	240747	4739445590	00	0.00	N	3	0
49	20250107	19690	18690	20700	18670	675439	13329888500	00	0.00	N	2	1140
50	20250106	18550	17530	19290	17240	914231	16968321800	00	0.00	N	2	1830
51	20250103	16720	14830	17300	14830	562040	9316626400	00	0.00	N	2	1890
52	20250102	14830	15150	15250	14700	147395	2194750110	00	0.00	N	5	-470
53	20241230	15300	15140	15630	15000	74795	1151802980	00	0.00	N	2	160
54	20241227	15140	15400	15640	14990	128180	1951114090	02	0.00	N	5	-360
55	20241226	15500	15820	15870	15380	93996	1462514870	00	0.00	N	5	-220
56	20241224	15720	16020	16400	15700	81582	1303825490	00	0.00	N	5	-300
57	20241223	16020	15520	16050	15230	111893	1758773560	00	0.00	N	2	600
58	20241220	15420	15990	16000	15360	112232	1749880810	00	0.00	N	5	-600
59	20241219	16020	16310	16310	15950	117466	1888854890	00	0.00	N	5	-690
60	20241218	16710	16180	16740	16080	112673	1842348820	00	0.00	N	2	650
61	20241217	16060	17000	17020	16010	189170	3067104790	00	0.00	N	5	-760
62	20241216	16820	17460	17600	16800	142153	2440511140	00	0.00	N	5	-180
63	20241213	17000	17900	17910	17000	124862	2155137980	00	0.00	N	5	-540
64	20241212	17540	17330	17550	16870	159839	2758591120	00	0.00	N	2	400
65	20241211	17140	16100	17230	16100	138366	2339663740	00	0.00	N	2	980
66	20241210	16160	15000	16200	15000	128875	2028296310	00	0.00	N	2	1160
67	20241209	15000	16120	16120	15000	246146	3795273330	00	0.00	N	5	-1120
68	20241206	16120	16000	16400	15410	191671	3061008220	00	0.00	N	5	-120
69	20241205	16240	16680	16800	16060	153966	2517786920	00	0.00	N	5	-370
70	20241204	16610	16900	17280	16520	124316	2089588250	00	0.00	N	5	-690
71	20241203	17300	17230	17550	17150	79839	1385264300	00	0.00	N	2	230
72	20241202	17070	17700	17970	17040	102689	1787709790	00	0.00	N	5	-230
73	20241129	17300	18100	18100	17100	103628	1801109190	00	0.00	N	5	-800
74	20241128	18100	17700	18210	17570	104927	1880277200	00	0.00	N	2	560
75	20241127	17540	18380	18590	17390	180487	3228757350	00	0.00	N	5	-950
76	20241126	18490	18900	19150	18410	157995	2944093760	00	0.00	N	5	-110
77	20241125	18600	17240	18680	17210	227226	4127003360	00	0.00	N	2	1570
78	20241122	17030	16740	17390	16740	101756	1747398260	00	0.00	N	2	290
79	20241121	16740	16570	16990	16500	93434	1567707950	00	0.00	N	2	150
80	20241120	16590	16540	17100	16410	112215	1873195470	00	0.00	N	5	-100
81	20241119	16690	16800	16900	16300	102331	1691713540	00	0.00	N	5	-210
82	20241118	16900	15450	16900	15450	199481	3257509560	00	0.00	N	2	1180
83	20241115	15720	15790	16340	15320	314565	4945930630	00	0.00	N	5	-1140
84	20241114	16860	17360	17800	16650	203926	3458999810	00	0.00	N	5	-500
85	20241113	17360	18000	18200	17350	148788	2631173100	00	0.00	N	5	-850
86	20241112	18210	18700	18790	18100	158990	2912105410	00	0.00	N	5	-460
87	20241111	18670	19730	20000	18550	166276	3149525620	00	0.00	N	5	-1040
88	20241108	19710	19310	20300	19310	115879	2303731140	00	0.00	N	2	490
89	20241107	19220	19850	19850	18620	180540	3475116370	00	0.00	N	5	-630
90	20241106	19850	21450	21650	19750	215782	4412470560	00	0.00	N	5	-1400
91	20241105	21250	21450	21600	21000	89985	1914257950	00	0.00	N	5	-500
92	20241104	21750	20850	21900	20600	113862	2443728350	00	0.00	N	2	850
93	20241101	20900	20900	21300	20600	107033	2243675050	00	0.00	N	5	-550
94	20241031	21450	20950	21650	20800	101820	2164133550	00	0.00	N	2	50
95	20241030	21400	22150	22200	21350	120316	2606659850	00	0.00	N	5	-750
96	20241029	22150	22300	22500	21750	108028	2384501600	00	0.00	N	5	-550
97	20241028	22700	21250	22700	21250	164024	3651896150	00	0.00	N	2	1450
98	20241025	21250	22550	22850	21200	99463	2163438850	00	0.00	N	5	-700
99	20241024	21950	22300	22700	21650	107689	2366228550	00	0.00	N	3	0
100	20241023	21950	20800	22100	20650	122689	2636074900	00	0.00	N	2	1150
101	20241022	20800	22050	22050	20800	148602	3137807850	00	0.00	N	5	-1300
102	20241021	22100	21550	22300	21450	94377	2078156750	00	0.00	N	2	600
103	20241018	21500	21650	22500	21350	150245	3256472600	00	0.00	N	5	-450
104	20241017	21950	22000	22650	21950	92613	2060627700	00	0.00	N	5	-50
105	20241016	22000	23200	23200	21900	188380	4191956600	00	0.00	N	5	-900
106	20241015	22900	23400	23850	22250	246753	5624024900	00	0.00	N	5	-350
107	20241014	23250	23400	23700	23050	181154	4226572300	00	0.00	N	5	-600
108	20241011	23850	25000	25100	23650	207879	5054814100	00	0.00	N	5	-1350
109	20241010	25200	25150	25350	24200	253987	6327220450	00	0.00	N	2	800
110	20241008	24400	24000	24950	23800	188084	4605737500	00	0.00	N	5	-50
111	20241007	24450	24250	24900	24150	201417	4944411250	00	0.00	N	2	200
112	20241004	24250	24700	25000	24050	180732	4425548450	00	0.00	N	5	-450
113	20241002	24700	22800	25150	22650	290064	7077219200	00	0.00	N	2	1150
114	20240930	23550	25300	25750	23500	304387	7407006950	00	0.00	N	5	-1550
115	20240927	25100	24300	25600	23550	466918	11520320550	00	0.00	N	2	950
116	20240926	24150	22300	24200	22250	417741	9848825650	00	0.00	N	2	1900
117	20240925	22250	22400	23350	21850	326602	7396027550	00	0.00	N	2	100
118	20240924	22150	21350	22150	21300	235433	5144516800	00	0.00	N	2	1050
119	20240923	21100	20850	21500	20450	125963	2667380100	00	0.00	N	2	250
120	20240920	20850	21300	21400	20550	212952	4450686050	00	0.00	N	5	-250
121	20240919	21100	20500	21100	19830	170899	3492081880	00	0.00	N	2	800
122	20240913	20300	19820	20300	19160	164211	3237211610	00	0.00	N	2	640
123	20240912	19660	19000	19700	18610	166991	3209022290	00	0.00	N	2	1160
124	20240911	18500	17590	19000	17590	182747	3363555790	00	0.00	N	2	970
125	20240910	17530	18210	18800	17450	164245	2928512660	00	0.00	N	5	-680
126	20240909	18210	17890	18490	17880	125956	2293084370	00	0.00	N	5	-450
127	20240906	18660	19800	19900	18600	179687	3418637420	00	0.00	N	5	-1140
128	20240905	19800	21200	21250	19620	228609	4627669240	00	0.00	N	5	-1150
129	20240904	20950	20500	21600	20350	258433	5431302750	00	0.00	N	5	-400
130	20240903	21350	21800	21800	21100	277079	5941676250	00	0.00	N	5	-100
131	20240902	21450	19420	22550	19280	918486	19365432840	00	0.00	N	2	2030
132	20240830	19420	19390	19500	18850	104390	1999719500	00	0.00	N	2	130
133	20240829	19290	18680	19380	18500	149070	2833142970	00	0.00	N	2	610
134	20240828	18680	19190	19190	18600	96887	1819266090	00	0.00	N	5	-450
135	20240827	19130	19250	19450	18860	98113	1877140290	00	0.00	N	5	-20
136	20240826	19150	19290	19710	19000	116099	2237595930	00	0.00	N	5	-40
137	20240823	19190	19370	19570	18900	115377	2214324290	00	0.00	N	5	-580
138	20240822	19770	19450	20600	19450	196918	3941999020	00	0.00	N	2	370
139	20240821	19400	19500	19830	19360	107741	2109660330	00	0.00	N	5	-180
140	20240820	19580	18880	19660	18860	128448	2474523010	00	0.00	N	2	830
141	20240819	18750	19420	19550	18570	115226	2186027490	00	0.00	N	5	-610
142	20240816	19360	19700	19900	19290	134720	2632384300	00	0.00	N	2	20
143	20240814	19340	18800	19350	18800	156134	2994154290	00	0.00	N	2	820
144	20240813	18520	18780	19000	18340	133407	2486025010	00	0.00	N	5	-260
145	20240812	18780	18880	19150	18620	119083	2245367940	00	0.00	N	5	-100
146	20240809	18880	18280	18970	18250	165215	3081658640	00	0.00	N	2	750
147	20240808	18130	18300	18480	17800	209216	3777660760	00	0.00	N	5	-470
148	20240807	18600	18370	19060	18360	163808	3057444680	00	0.00	N	5	-300
149	20240806	18900	17220	19100	17220	344295	6369390570	00	0.00	N	2	1680
150	20240805	17220	20250	20300	16500	430760	7963844430	00	0.00	N	5	-3430
151	20240802	20650	21400	21700	20500	167765	3520308750	00	0.00	N	5	-1200
152	20240801	21850	21300	22100	21200	148254	3221556150	00	0.00	N	2	450
153	20240731	21400	21800	21950	21100	114019	2430561650	00	0.00	N	5	-450
154	20240730	21850	21550	22000	21350	127916	2770765150	00	0.00	N	2	100
155	20240729	21750	21350	21800	21050	139231	2980701750	00	0.00	N	2	400
156	20240726	21350	21500	21700	21000	108245	2314637050	00	0.00	N	5	-150
157	20240725	21500	21500	22050	21050	214184	4595830650	00	0.00	N	5	-450
158	20240724	21950	21600	22500	21550	120562	2662769000	00	0.00	N	5	-100
159	20240723	22050	22400	22950	22050	165918	3701792750	00	0.00	N	5	-350
160	20240722	22400	23900	23950	22300	222372	5057574750	00	0.00	N	5	-1600
161	20240719	24000	23700	24000	23300	125099	2971284750	00	0.00	N	2	300
162	20240718	23700	23550	23950	22950	192143	4519095600	00	0.00	N	2	100
163	20240717	23600	24150	24500	23600	178179	4271856000	00	0.00	N	5	-550
164	20240716	24150	25150	25150	23600	417831	10112757200	00	0.00	N	5	-1000
165	20240715	25150	26250	26350	25100	248890	6357362450	00	0.00	N	5	-1050
166	20240712	26200	26000	26500	25850	192513	5021710900	00	0.00	N	2	200
167	20240711	26000	27050	27300	26000	350769	9297084100	00	0.00	N	5	-850
168	20240710	26850	27600	27750	26850	224803	6093909300	00	0.00	N	5	-700
169	20240709	27550	28200	28350	27500	133089	3702373450	00	0.00	N	5	-450
170	20240708	28000	28150	29700	27600	234629	6676082100	00	0.00	N	5	-100
171	20240705	28100	28150	28300	27900	107401	3022240100	00	0.00	N	5	-100
172	20240704	28200	28500	28700	27850	93218	2622790750	00	0.00	N	2	150
173	20240703	28050	27800	28600	27750	146828	4137027250	00	0.00	N	2	550
174	20240702	27500	28550	28550	27500	101923	2837261850	00	0.00	N	5	-800
175	20240701	28300	28000	28400	27550	91720	2575905800	00	0.00	N	2	300
176	20240628	28000	27600	28150	27150	113907	3157041800	00	0.00	N	2	400
177	20240627	27600	28100	28150	27600	111979	3111639800	00	0.00	N	5	-350
178	20240626	27950	27900	28200	27750	97749	2732106200	00	0.00	N	5	-50
179	20240625	28000	28050	28300	27950	86370	2423904000	00	0.00	N	5	-50
180	20240624	28050	28650	28750	28050	99847	2813339700	00	0.00	N	5	-700
181	20240621	28750	28600	29200	28600	116356	3352861900	00	0.00	N	5	-250
182	20240620	29000	29250	29400	29000	96094	2795765050	00	0.00	N	5	-200
183	20240619	29200	28750	29450	28450	166211	4806261200	00	0.00	N	2	450
184	20240618	28750	29100	29500	28600	167760	4847811400	00	0.00	N	2	50
185	20240617	28700	29500	30050	28550	323028	9376871600	00	0.00	N	5	-800
186	20240614	29500	32450	32450	29500	491484	14909227500	00	0.00	N	5	-2950
187	20240613	32450	32850	33000	32050	255320	8309262600	00	0.00	N	5	-50
188	20240612	32500	32650	32800	32000	135960	4402073400	00	0.00	N	2	50
189	20240611	32450	31500	33150	31400	352280	11471250750	00	0.00	N	2	800
190	20240610	31650	31800	32300	31100	213880	6787785900	00	0.00	N	5	-250
191	20240607	31900	31400	32000	30900	278512	8781842700	00	0.00	N	2	1100
192	20240605	30800	29800	31350	29700	259699	7978922900	00	0.00	N	2	1050
193	20240604	29750	28950	30150	28700	167342	4976019450	00	0.00	N	2	500
194	20240603	29250	29100	29500	28850	126551	3702314850	00	0.00	N	2	150
195	20240531	29100	28400	29100	28200	107891	3092412450	00	0.00	N	2	900
196	20240530	28200	28350	29150	28200	87073	2475702800	00	0.00	N	5	-650
197	20240529	28850	29100	29250	28350	134207	3858310950	00	0.00	N	5	-750
198	20240528	29600	29250	29600	28850	106769	3112492600	00	0.00	N	5	-100
199	20240527	29700	27700	29700	27700	210497	6011496200	00	0.00	N	2	2000
200	20240524	27700	28150	28550	27700	176537	4939468150	00	0.00	N	5	-900
201	20240523	28600	28100	28900	28100	115057	3281626550	00	0.00	N	3	0
202	20240522	28600	28900	29050	28500	125276	3602960300	00	0.00	N	5	-200
203	20240521	28800	29450	29450	28500	197522	5699081850	00	0.00	N	5	-700
204	20240520	29500	30500	30550	29450	182798	5420716950	00	0.00	N	5	-700
205	20240517	30200	30450	31150	30100	124035	3801348450	00	0.00	N	5	-250
206	20240516	30450	30700	31100	30450	91124	2794999500	00	0.00	N	2	50
207	20240514	30400	30100	30650	30100	72882	2212221250	00	0.00	N	2	300
208	20240513	30100	30450	30500	30000	105941	3193877200	00	0.00	N	5	-500
209	20240510	30600	31350	31650	30300	98696	3038211600	00	0.00	N	5	-400
210	20240509	31000	31400	31500	31000	91036	2835652800	00	0.00	N	5	-450
211	20240508	31450	31350	31650	30900	94328	2942660200	00	0.00	N	5	-50
212	20240507	31500	32250	32250	31350	115131	3639681550	00	0.00	N	5	-250
213	20240503	31750	31700	32200	31500	83082	2648531850	00	0.00	N	2	200
214	20240502	31550	31950	32350	31500	96894	3076402850	00	0.00	N	5	-600
215	20240430	32150	32700	32800	31900	119629	3858615500	00	0.00	N	5	-200
216	20240429	32350	31800	32350	31300	104706	3335449000	00	0.00	N	2	850
217	20240426	31500	31650	31800	30900	97910	3062231250	00	0.00	N	2	150
218	20240425	31350	32000	32350	31350	115882	3693128550	00	0.00	N	5	-850
219	20240424	32200	32500	32750	31750	143826	4623501750	00	0.00	N	2	500
220	20240423	31700	31500	31900	31250	100054	3156308050	00	0.00	N	5	-50
221	20240422	31750	30750	31900	30700	243538	7675403700	00	0.00	N	2	1450
222	20240419	30300	30950	31000	29600	165976	5034775550	00	0.00	N	5	-850
223	20240418	31150	29100	31150	29100	200565	6142138100	00	0.00	N	2	2000
224	20240417	29150	29900	30500	29000	212711	6312782350	00	0.00	N	5	-750
225	20240416	29900	29700	30850	29700	178465	5365181950	00	0.00	N	5	-650
226	20240415	30550	30850	31050	30400	178004	5449742750	00	0.00	N	5	-850
227	20240412	31400	32400	32700	31350	243886	7730456950	00	0.00	N	5	-1050
228	20240411	32450	32500	33200	32200	153954	5016671800	00	0.00	N	5	-650
229	20240409	33100	33700	34100	33100	123572	4138875450	00	0.00	N	5	-300
230	20240408	33400	33850	33850	32000	288156	9464617700	00	0.00	N	5	-800
231	20240405	34200	34650	35150	34100	175449	6042444250	00	0.00	N	5	-1100
232	20240404	35300	35750	36150	34450	306409	10791383300	00	0.00	N	5	-450
233	20240403	35750	37700	38000	35600	444333	16167444250	00	0.00	N	5	-2750
234	20240402	38500	39250	40300	38500	421878	16571375800	00	0.00	N	5	-600
235	20240401	39100	39700	39700	38550	266119	10391963550	00	0.00	N	5	-250
236	20240329	39350	37050	39700	37050	423281	16290309300	00	0.00	N	2	1800
237	20240328	37550	39050	39550	37400	436195	16593837850	00	0.00	N	5	-1800
238	20240327	39350	39150	39900	38400	389486	15220864200	00	0.00	N	2	300
239	20240326	39050	38400	41900	38300	1607215	64178804550	00	0.00	N	2	1000
240	20240325	38050	38200	38950	37700	305927	11761270250	00	0.00	N	2	100
241	20240322	37950	37800	38150	37500	160505	6071639200	00	0.00	N	2	150
242	20240321	37800	38000	38250	37400	231626	8750337500	00	0.00	N	2	900
243	20240320	36900	38000	38000	36800	267992	9998154050	00	0.00	N	5	-1200
244	20240319	38100	38600	38800	37350	254237	9660024000	00	0.00	N	5	-450
245	20240318	38550	37750	38800	37300	428749	16394393500	00	0.00	N	2	1250
246	20240315	37300	37000	37600	36250	265488	9834580200	00	0.00	N	3	0
247	20240314	37300	37800	38200	37200	368960	13850481100	00	0.00	N	2	150
248	20240313	37150	36850	37350	35950	352708	12958154250	00	0.00	N	2	600
249	20240312	36550	34850	36700	34850	419338	15034217550	00	0.00	N	2	2200
250	20240311	34350	34750	35500	34300	172572	5993673850	00	0.00	N	5	-400
251	20240308	34750	36000	36350	34500	292639	10305573600	00	0.00	N	5	-550
252	20240307	35300	34200	35400	33800	266041	9280545650	00	0.00	N	2	1250
253	20240306	34050	34200	34600	33700	213103	7267342400	00	0.00	N	5	-400
254	20240305	34450	34900	35500	34300	325858	11326851350	00	0.00	N	5	-900
255	20240304	35350	35100	36200	35100	206091	7340354350	00	0.00	N	2	300
256	20240229	35050	35050	35650	34200	244134	8520779600	00	0.00	N	3	0
257	20240228	35050	36400	37000	35050	326665	11669070800	00	0.00	N	5	-950
258	20240227	36000	37300	38300	35850	384497	14112081900	00	0.00	N	5	-1200
259	20240226	37200	38000	38250	36800	265793	9939750400	00	0.00	N	5	-600
260	20240223	37800	37200	37900	36200	434217	16089279950	00	0.00	N	2	100
261	20240222	37700	38900	39000	37000	796998	30251667600	00	0.00	N	5	-200
262	20240221	37900	34000	39250	33550	2151168	79786882800	00	0.00	N	2	4200
263	20240220	33700	33000	34050	32650	285498	9508927550	00	0.00	N	2	400
264	20240219	33300	33650	33900	32850	160087	5347559300	00	0.00	N	5	-350
265	20240216	33650	34250	34550	33400	518909	17632243700	00	0.00	N	2	800
266	20240215	32850	32150	33250	31750	255811	8306821400	00	0.00	N	2	1300
267	20240214	31550	30800	32000	30450	243001	7627986700	00	0.00	N	2	150
268	20240213	31400	31750	32200	31050	192965	6094032050	00	0.00	N	5	-100
269	20240208	31500	31000	32000	30750	274758	8641289400	00	0.00	N	2	1000
270	20240207	30500	30650	31550	30100	241511	7481920850	00	0.00	N	2	300
271	20240206	30200	29800	30500	29300	190553	5718914900	00	0.00	N	2	250
272	20240205	29950	30050	30350	29550	151689	4532368200	00	0.00	N	2	50
273	20240202	29900	29450	30150	29000	196365	5844731050	00	0.00	N	2	850
274	20240201	29050	28400	29250	27900	214760	6129555250	00	0.00	N	2	350
275	20240131	28700	28800	29750	28600	193992	5626920200	00	0.00	N	5	-450
276	20240130	29150	29350	30500	29050	240277	7137383000	00	0.00	N	2	100
277	20240129	29050	29850	30200	28800	306617	8970323550	00	0.00	N	5	-700
278	20240126	29750	28800	30100	28550	256128	7558823500	00	0.00	N	2	650
279	20240125	29100	30000	30050	28600	362702	10574570600	00	0.00	N	5	-1050
280	20240124	30150	30700	31000	29900	169144	5129710800	00	0.00	N	5	-550
281	20240123	30700	30700	31700	30550	225378	6979114600	00	0.00	N	5	-400
282	20240122	31100	32450	32500	30750	377288	11771926450	00	0.00	N	5	-1350
283	20240119	32450	33000	33600	32400	221230	7250594750	00	0.00	N	5	-450
284	20240118	32900	33450	33950	32850	184887	6143585300	00	0.00	N	5	-600
285	20240117	33500	34950	35300	33500	187399	6346824000	00	0.00	N	5	-1400
286	20240116	34900	34900	35700	34550	135872	4767019500	00	0.00	N	5	-400
287	20240115	35300	35700	36050	35200	126669	4491057100	00	0.00	N	5	-700
288	20240112	36000	37050	37050	35750	195044	7025266350	00	0.00	N	5	-800
289	20240111	36800	37250	37700	36800	189958	7068437250	00	0.00	N	5	-350
290	20240110	37150	37300	37800	37000	113944	4241249500	00	0.00	N	5	-450
291	20240109	37600	38350	38500	37550	157854	5986758600	00	0.00	N	5	-250
292	20240108	37850	38100	38700	37700	171029	6517340350	00	0.00	N	5	-200
293	20240105	38050	37500	38400	37050	172165	6530846050	00	0.00	N	2	550
294	20240104	37500	36900	37900	36600	138224	5166949950	00	0.00	N	2	250
295	20240103	37250	38550	38550	37250	232426	8746911300	00	0.00	N	5	-1250
296	20240102	38500	38950	39100	38250	232963	8986543100	00	0.00	N	5	-500
297	20231228	39000	39350	39350	38550	201534	7848858600	00	0.00	N	2	50
298	20231227	38950	37550	39400	37550	406243	15750111450	02	0.00	N	2	1650
299	20231226	37300	37900	38350	37050	302792	11373413700	00	0.00	N	5	-200
300	20231222	37500	38900	39300	37450	283664	10850340650	00	0.00	N	5	-1000
301	20231221	38500	38800	39900	38350	515839	20060165850	00	0.00	N	5	-1150
302	20231220	39650	38300	41900	37950	1148081	45647640500	00	0.00	N	2	1350
303	20231219	38300	37000	38750	36100	581614	21897396550	00	0.00	N	2	1500
304	20231218	36800	36500	37000	35850	326744	11912334550	00	0.00	N	2	750
305	20231215	36050	36500	38000	35700	668059	24567620000	00	0.00	N	2	500
306	20231214	35550	35300	36450	35150	341416	12202594950	00	0.00	N	2	1050
307	20231213	34500	35400	35600	34500	169251	5891405300	00	0.00	N	5	-900
308	20231212	35400	35250	35800	35100	127449	4510635000	00	0.00	N	3	0
309	20231211	35400	36100	36350	35300	152544	5447634400	00	0.00	N	5	-600
310	20231208	36000	35650	36200	35350	143756	5146026400	00	0.00	N	2	650
311	20231207	35350	35600	35750	34750	126027	4431216650	00	0.00	N	5	-250
312	20231206	35600	35650	36300	35400	119591	4282660250	00	0.00	N	2	100
313	20231205	35500	36950	37000	35500	199729	7216376250	00	0.00	N	5	-1800
314	20231204	37300	37050	38400	36800	323745	12164596200	00	0.00	N	2	650
315	20231201	36650	37600	37600	36100	178876	6571814500	00	0.00	N	5	-850
316	20231130	37500	36100	38600	35750	445635	16667497750	00	0.00	N	2	1350
317	20231129	36150	36150	36150	35050	212272	7569797900	00	0.00	N	2	450
318	20231128	35700	36050	36500	35550	190113	6825313500	00	0.00	N	5	-100
319	20231127	35800	36600	36700	35600	101808	3654861750	00	0.00	N	5	-600
320	20231124	36400	35900	36500	35850	118693	4290853050	00	0.00	N	2	450
321	20231123	35950	36450	36600	35800	131596	4757367000	00	0.00	N	5	-450
322	20231122	36400	36600	36900	35900	122144	4430332950	00	0.00	N	5	-400
323	20231121	36800	36900	37200	36300	139752	5144359450	00	0.00	N	2	50
324	20231120	36750	35900	37100	35600	157505	5760659100	00	0.00	N	2	800
325	20231117	35950	36650	36650	35150	161354	5768895700	00	0.00	N	5	-700
326	20231116	36650	36300	37450	36150	227715	8390624200	00	0.00	N	2	350
327	20231115	36300	37500	37550	36000	299418	11019488150	00	0.00	N	2	1050
328	20231114	35250	34550	35900	34550	264917	9326599700	00	0.00	N	2	1450
329	20231113	33800	34800	35400	33800	213112	7328996650	00	0.00	N	5	-600
330	20231110	34400	35600	35800	34250	296984	10333839400	00	0.00	N	5	-2300
331	20231109	36700	36800	37300	35800	308732	11308010350	00	0.00	N	2	200
332	20231108	36500	37900	38950	36400	307843	11552902550	00	0.00	N	5	-1800
333	20231107	38300	40950	41100	37900	818375	32324886450	00	0.00	N	5	-3950
334	20231106	42250	38500	43350	36900	1835860	74447829700	00	0.00	N	2	7200
335	20231103	35050	34900	35350	33800	358723	12485490150	00	0.00	N	2	1150
336	20231102	33900	32000	33950	31950	294613	9764339900	00	0.00	N	2	2600
337	20231101	31300	31600	32400	30950	198340	6266476750	00	0.00	N	2	50
338	20231031	31250	33350	33350	31250	252235	8035201700	00	0.00	N	5	-1900
339	20231030	33150	32000	33650	32000	204929	6774695300	00	0.00	N	2	650
340	20231027	32500	31650	33050	31600	311087	10054350350	00	0.00	N	2	750
341	20231026	31750	32100	32800	31500	335005	10738578100	00	0.00	N	5	-1400
342	20231025	33150	35050	35100	33050	241900	8172439450	00	0.00	N	5	-1450
343	20231024	34600	34300	34950	32700	280958	9503590200	00	0.00	N	2	500
344	20231023	34100	33400	34600	33400	254064	8659272200	00	0.00	N	2	250
345	20231020	33850	34450	34800	33000	409112	13817951700	00	0.00	N	5	-1400
346	20231019	35250	35700	36350	35100	296136	10517261100	00	0.00	N	5	-1550
347	20231018	36800	37200	37850	36300	312634	11538778850	00	0.00	N	5	-700
348	20231017	37500	39100	39900	37300	499164	18966172000	00	0.00	N	5	-1100
349	20231016	38600	38950	39550	37700	452453	17513898950	00	0.00	N	5	-1800
350	20231013	40400	42750	42800	40250	543670	22455441450	00	0.00	N	5	-3000
351	20231012	43400	39650	43750	39250	1121766	47088671300	00	0.00	N	2	4150
352	20231011	39250	36950	39500	36950	499596	19157375300	00	0.00	N	2	3050
353	20231010	36200	37000	39750	36050	417627	15660950350	00	0.00	N	5	-550
354	20231006	36750	36800	37450	36450	218389	8048403500	00	0.00	N	5	-550
355	20231005	37300	35650	39850	35650	708999	27146690800	00	0.00	N	2	2200
356	20231004	35100	37650	37900	35050	338116	12148822250	00	0.00	N	5	-3350
357	20230927	38450	36500	38500	36500	172900	6525390150	00	0.00	N	2	950
358	20230926	37500	37900	39000	37500	210119	7989060200	00	0.00	N	5	-650
359	20230925	38150	38600	39400	38050	180326	6927047200	00	0.00	N	5	-950
360	20230922	39100	38150	39450	38150	153439	5967924950	00	0.00	N	5	-150
361	20230921	39250	40600	40950	39100	193508	7684134200	00	0.00	N	5	-1750
362	20230920	41000	40550	41250	40200	137308	5594359550	00	0.00	N	5	-150
363	20230919	41150	41600	41600	39900	219111	8877567300	00	0.00	N	5	-600
364	20230918	41750	40600	41750	40300	182991	7523636350	00	0.00	N	2	850
365	20230915	40900	40350	41300	40200	318388	12984313250	00	0.00	N	2	800
366	20230914	40100	39400	40450	39400	171797	6867866450	00	0.00	N	2	700
367	20230913	39400	38750	40500	38100	421902	16722132150	00	0.00	N	2	300
368	20230912	39100	39950	40250	38600	332784	13033090900	00	0.00	N	5	-350
369	20230911	39450	40600	40800	39000	434624	17235026150	00	0.00	N	5	-1450
370	20230908	40900	41700	42100	40500	374133	15290710550	00	0.00	N	5	-800
371	20230907	41700	43500	43900	41500	510302	21565276500	00	0.00	N	5	-1800
372	20230906	43500	45800	46650	43300	570666	25473422550	00	0.00	N	5	-2300
373	20230905	45800	43700	47500	43000	1192422	54362669300	01	-1.60	N	2	2850
374	20230904	42949	42458	43294	41916	533871	22738031450	00	0.00	N	5	-393
375	20230901	43343	42507	47033	42113	1659089	74236474650	00	0.00	N	2	590
376	20230831	42753	42064	43835	41867	483638	20647429950	00	0.00	N	2	787
377	20230830	41966	42408	43441	41916	371831	15826552750	00	0.00	N	2	49
378	20230829	41916	42851	42900	41818	299656	12597642600	00	0.00	N	5	-885
379	20230828	42802	42605	43048	41474	330430	13983065450	00	0.00	N	2	442
380	20230825	42359	41621	42703	41621	225733	9525677550	00	0.00	N	5	-147
381	20230824	42507	41670	42654	40883	369461	15465121100	00	0.00	N	2	393
382	20230823	42113	43245	43294	41916	339013	14419011150	00	0.00	N	5	-688
383	20230822	42802	42113	42900	42015	470091	19995208350	00	0.00	N	2	1082
384	20230821	41720	39407	43097	39309	1171918	48635317150	00	0.00	N	5	-1426
385	20230818	43146	43884	44573	42802	484978	20709903950	00	0.00	N	5	-1672
386	20230817	44819	41769	44868	41621	703707	30441877650	00	0.00	N	2	2361
387	20230816	42458	43491	44327	42310	591994	25517615000	00	0.00	N	5	-1918
388	20230814	44376	45262	45459	43687	543473	24148133800	00	0.00	N	5	-1328
389	20230811	45705	46590	46590	45065	529589	24251227900	00	0.00	N	5	-541
390	20230810	46246	46738	47033	45951	307944	14275947400	00	0.00	N	5	-934
391	20230809	47181	45803	47722	45557	462798	21742838500	00	0.00	N	2	885
392	20230808	46295	46541	47181	45655	643848	29777990250	00	0.00	N	5	-245
393	20230807	46541	48115	48509	46000	750270	35153339650	00	0.00	N	5	-2213
394	20230804	48755	49690	49788	48509	535236	26218134600	00	0.00	N	5	-1131
395	20230803	49886	50378	51658	49099	636091	31638799950	00	0.00	N	5	-491
396	20230802	50378	50674	52937	50280	574000	29362454200	00	0.00	N	5	-2066
397	20230801	52445	55003	55101	51461	920355	48985287800	00	0.00	N	5	-2164
398	20230731	54609	51658	54806	51658	977841	52221792300	00	0.00	N	2	3050
399	20230728	51559	47869	51854	47623	1239805	62281302200	00	0.00	N	2	1869
400	20230727	49690	57069	57266	48804	2308506	121452000350	00	0.00	N	5	-7576
401	20230726	57266	61300	64252	54806	6761812	409281967600	00	0.00	N	5	-3837
402	20230725	61104	63957	65433	61005	2468750	155400002600	00	0.00	N	5	-983
403	20230724	62088	61005	63564	58447	3349448	205252066200	00	0.00	N	2	1377
404	20230721	60710	58939	62383	58152	1712154	103652971400	00	0.00	N	2	491
405	20230720	60218	60316	64154	60021	4413615	273958199900	00	0.00	N	2	1475
406	20230719	58742	62284	62383	57365	2965457	176094816000	00	0.00	N	5	-3148
407	20230718	61891	58053	62383	57758	4820448	290644355900	00	0.00	N	2	4919
408	20230717	56971	56676	57463	55101	1470817	83186396200	00	0.00	N	2	491
409	20230714	56479	54905	56873	53921	1299019	71776956000	00	0.00	N	2	2066
410	20230713	54413	54905	55593	52740	1199774	65350545900	00	0.00	N	5	-1180
411	20230712	55593	58053	59037	55298	1950423	111031225400	00	0.00	N	5	-885
412	20230711	56479	52150	58939	52150	3891506	221541293200	00	0.00	N	2	4624
413	20230710	51854	55692	55889	51461	1474882	77857212200	00	0.00	N	5	-3640
414	20230707	55495	53625	58152	53625	1916069	106885545700	00	0.00	N	2	491
415	20230706	55003	56873	57365	53724	2137076	118707956800	00	0.00	N	5	-885
416	20230705	55889	47968	56577	47869	5342376	289062009300	00	0.00	N	2	8511
417	20230704	47377	48558	48755	46836	654144	31238694150	00	0.00	N	5	-590
418	20230703	47968	46639	48410	46049	822169	38881678800	00	0.00	N	2	1869
419	20230630	46098	45459	46393	44327	643504	29130827650	00	0.00	N	2	737
420	20230629	45360	45409	47082	45262	667973	30752542950	00	0.00	N	5	-491
421	20230628	45852	47722	48410	45754	795012	37105879500	00	0.00	N	5	-1672
422	20230627	47525	48509	48755	47279	769722	36781433600	00	0.00	N	5	-1426
423	20230626	48952	50280	50674	48853	799561	39504466250	00	0.00	N	5	-2410
424	20230623	51362	54708	54806	51166	888525	46595954900	00	0.00	N	5	-1672
425	20230622	53035	51854	53330	51166	545105	28659739500	00	0.00	N	2	491
426	20230621	52543	53134	55790	52346	1030642	55492100100	00	0.00	N	5	-196
427	20230620	52740	53035	54019	52346	731441	38690248500	00	0.00	N	5	-885
428	20230619	53625	54019	54511	52642	613637	32872164200	00	0.00	N	5	-393
429	20230616	54019	55397	55889	53134	903443	48800231700	00	0.00	N	5	-1279
430	20230615	55298	55889	57168	54609	1065861	59325585400	00	0.00	N	2	885
431	20230614	54413	60021	60021	54216	2061683	118405636800	00	0.00	N	5	-3739
432	20230613	58152	60907	61104	57266	1874821	111069520300	00	0.00	N	5	-1574
433	20230612	59726	58053	62186	57168	2629161	157600998100	00	0.00	N	2	2951
434	20230609	56774	55987	58840	53921	2714453	152231555400	00	0.00	N	2	1180
435	20230608	55593	53134	55593	51854	1904062	102910451300	00	0.00	N	2	2263
436	20230607	53330	52150	53429	51067	1297827	67970811900	00	0.00	N	2	2164
437	20230605	51166	48755	51461	48607	1270911	64243015200	00	0.00	N	2	2853
438	20230602	48312	48263	49493	47722	514040	24958597000	00	0.00	N	2	49
439	20230601	48263	48706	49493	47722	574159	27748065600	00	0.00	N	5	-393
440	20230531	48656	47771	48952	47525	612609	29631697200	00	0.00	N	2	885
441	20230530	48550	49700	50600	47300	858100	41705762300	00	0.00	N	5	-1150
442	20230526	49700	50700	51900	48900	871154	43686062350	00	0.00	N	5	-500
443	20230525	50200	51900	53300	50000	979947	50111201200	00	0.00	N	5	-2800
444	20230524	53000	52200	54500	51800	1949989	103666667700	00	0.00	N	2	1700
445	20230523	51300	47900	51800	47800	2439558	123615631750	00	0.00	N	2	4050
446	20230522	47250	46750	47700	45800	801066	37664066400	00	0.00	N	2	150
447	20230519	47100	48700	49150	46900	784722	37295580100	00	0.00	N	5	-1550
448	20230518	48650	49800	49900	48450	540050	26493076850	00	0.00	N	5	-350
449	20230517	49000	49100	49650	48150	717938	35173506450	00	0.00	N	5	-50
450	20230516	49050	49950	50500	48550	1025292	50566296550	00	0.00	N	5	-1650
451	20230515	50700	51600	51800	49600	927340	46621490350	00	0.00	N	5	-1400
452	20230512	52100	53300	54300	51700	562726	29745803900	00	0.00	N	5	-1200
453	20230511	53300	54500	55500	52100	810628	43899579000	00	0.00	N	5	-200
454	20230510	53500	54700	55400	53000	590998	31933454000	00	0.00	N	5	-1800
455	20230509	55300	55100	55800	53000	918046	49760592100	00	0.00	N	2	200
456	20230508	55100	58600	58900	55100	678068	38242973500	00	0.00	N	5	-2500
457	20230504	57600	57500	59300	57000	564232	32668111300	00	0.00	N	5	-900
458	20230503	58500	60600	61700	58300	824822	49278429600	00	0.00	N	5	-3100
459	20230502	61600	59100	63000	58900	1420159	86825306800	00	0.00	N	2	3400
460	20230428	58200	61500	64500	56300	2686588	162648763500	00	0.00	N	5	-1000
461	20230427	59200	58000	59600	56000	1660747	96821364700	00	0.00	N	2	1100
462	20230426	58100	60600	61400	57600	1172110	69768406700	00	0.00	N	5	-1900
463	20230425	60000	63800	64300	58800	1854448	112650400100	00	0.00	N	5	-3800
464	20230424	63800	65700	67000	63000	1374313	88892116000	00	0.00	N	5	-2500
465	20230421	66300	68800	69700	66000	1167279	78242791500	00	0.00	N	5	-2900
466	20230420	69200	68200	72600	68200	1333468	93603335700	00	0.00	N	5	-600
467	20230419	69800	72400	73200	69800	1458419	103595157700	00	0.00	N	5	-3800
468	20230418	73600	75300	78400	71400	2777701	207108426400	00	0.00	N	3	0
469	20230417	73600	74500	76100	71300	2022180	149132203300	00	0.00	N	5	-2800
470	20230414	76400	78800	78900	73100	2190767	166554324000	00	0.00	N	2	3000
471	20230413	73400	70100	76600	68200	2953034	214203270400	00	0.00	N	5	-1200
472	20230412	74600	79800	81300	74000	2837107	218570916300	00	0.00	N	5	-7000
473	20230411	81600	89300	89300	76200	4425642	362725730500	00	0.00	N	5	-7800
474	20230410	89400	78000	94600	77000	6581329	573498727300	00	0.00	N	2	14300
475	20230407	75100	67700	79300	66900	7140502	534453739000	00	0.00	N	2	8300
476	20230406	66800	68400	69500	66100	1930502	130582416600	00	0.00	N	5	-600
477	20230405	67400	66500	68700	64700	2908747	194395295100	00	0.00	N	2	1200
478	20230404	66200	65000	69000	63200	6500089	430193218900	00	0.00	N	2	1400
479	20230403	64800	51100	64800	50600	7622900	461728940250	00	0.00	N	1	14950
480	20230331	49850	50100	51200	49000	1270029	63475846450	00	0.00	N	5	-250
481	20230330	50100	51500	52300	49250	1396253	70262464000	00	0.00	N	5	-500
482	20230329	50600	49400	52000	49200	2026056	102950072750	00	0.00	N	2	650
483	20230328	49950	52700	53000	48150	2068368	102513166300	00	0.00	N	5	-1550
484	20230327	51500	46850	52300	46850	4085020	207200507500	00	0.00	N	2	4800
485	20230324	46700	48100	49200	44500	1609799	74785359650	00	0.00	N	5	-50
486	20230323	46750	47400	51200	45550	3831812	185202719050	00	0.00	N	5	-1600
487	20230322	48350	48150	49200	47300	1527537	73738947250	00	0.00	N	2	2000
488	20230321	46350	43200	46500	42800	1849378	83345343750	00	0.00	N	2	3150
489	20230320	43200	38700	45000	38000	2051040	86231534100	00	0.00	N	2	1700
490	20230317	41500	45000	45050	41500	2106812	88940215500	00	0.00	N	5	-3800
491	20230316	45300	43150	45450	41500	1609566	69658544900	00	0.00	N	2	1900
492	20230315	43400	43300	44200	41850	1974979	84626836150	00	0.00	N	2	1900
493	20230314	41500	43550	44750	40500	1985407	83716678600	00	0.00	N	5	-1850
494	20230313	43350	43500	44950	40000	2462962	103822365000	00	0.00	N	5	-850
495	20230310	44200	42250	46300	41250	2032146	88715399400	00	0.00	N	5	-600
496	20230309	44800	51500	51900	44700	2597657	122838667450	00	0.00	N	5	-7500
497	20230308	52300	47800	54800	46900	4356650	227837311850	00	0.00	N	2	3850
498	20230307	48450	48450	49450	46200	2071305	99439989250	00	0.00	N	5	-1300
499	20230306	49750	49700	50800	47450	3188335	156007298100	00	0.00	N	2	350
500	20230303	49400	47900	50000	46200	4401119	211972825950	00	0.00	N	2	3100
501	20230302	46300	42350	50400	42350	9410776	442516045450	00	0.00	N	2	4550
502	20230228	41750	39200	43800	38400	7324302	304653903450	00	0.00	N	2	3150
503	20230227	38600	36950	40400	36950	5065468	195672921550	00	0.00	N	2	1600
504	20230224	37000	38600	39000	35800	3321257	124534423200	00	0.00	N	5	-1000
505	20230223	38000	38300	38300	36000	994000	37140313650	00	0.00	N	2	900
506	20230222	37100	35700	38300	35700	1211339	45098938450	00	0.00	N	2	400
507	20230221	36700	37150	37150	35500	1797855	65209848500	00	0.00	N	5	-1300
508	20230220	38000	35950	39350	35650	8723275	326665636600	00	0.00	N	2	2450
509	20230217	35550	33450	37100	32750	13224314	462148860650	00	0.00	N	2	1550
510	20230216	34000	26750	34000	26500	12745945	394026058150	00	0.00	N	2	7800
511	20230215	26200	25050	27000	25050	3064620	80420758850	00	0.00	N	2	1300
512	20230214	24900	25250	25400	24450	601250	14924739200	00	0.00	N	5	-150
513	20230213	25050	24600	25250	24500	580030	14476631600	00	0.00	N	2	200
514	20230210	24850	25450	25550	24400	731676	18272354250	00	0.00	N	5	-350
515	20230209	25200	24900	25600	24750	937890	23729937100	00	0.00	N	2	100
516	20230208	25100	25650	25650	24650	985587	24672965650	00	0.00	N	5	-100
517	20230207	25200	24400	25600	24400	1712079	42964131700	00	0.00	N	2	1050
518	20230206	24150	23500	24450	23450	1141941	27623023750	00	0.00	N	2	750
519	20230203	23400	23500	23850	23250	564284	13257022650	00	0.00	N	5	-100
520	20230202	23500	23650	23900	23300	664312	15649840900	00	0.00	N	2	150
521	20230201	23350	23250	23550	23150	620553	14486622100	00	0.00	N	2	350
522	20230131	23000	23000	23800	22700	1436509	33280559800	00	0.00	N	2	500
523	20230130	22500	22400	22850	22350	634567	14379900500	00	0.00	N	2	400
524	20230127	22100	23000	23000	22100	686437	15404327000	00	0.00	N	5	-550
525	20230126	22650	22250	22850	21850	650548	14597381050	00	0.00	N	2	650
526	20230125	22000	21700	22150	21650	301008	6590971600	00	0.00	N	2	450
527	20230120	21550	21150	21600	21150	185881	3978229300	00	0.00	N	2	300
528	20230119	21250	21500	21600	21100	274566	5858262450	00	0.00	N	5	-350
529	20230118	21600	22200	22250	21550	305499	6649037500	00	0.00	N	5	-500
530	20230117	22100	22500	22550	22000	296740	6601017600	00	0.00	N	5	-350
531	20230116	22450	22250	22700	22200	316552	7096361100	00	0.00	N	2	300
532	20230113	22150	22550	22700	22050	303552	6764023350	00	0.00	N	5	-400
533	20230112	22550	22750	22800	22250	375544	8463688050	00	0.00	N	2	50
534	20230111	22500	22400	22550	22150	307297	6871434150	00	0.00	N	2	250
535	20230110	22250	22400	22750	22100	488531	10946346300	00	0.00	N	2	150
536	20230109	22100	21950	22200	21800	311889	6871832250	00	0.00	N	2	400
537	20230106	21700	21300	21950	21250	300855	6529055300	00	0.00	N	2	150
538	20230105	21550	22100	22150	21350	396107	8583716750	00	0.00	N	5	-450
539	20230104	22000	21400	22050	21250	450576	9777794050	00	0.00	N	2	200
540	20230103	21800	21350	21850	21000	572013	12325251000	00	0.00	N	2	500
541	20230102	21300	20700	21650	20700	626009	13336836200	00	0.00	N	2	750
542	20221229	20550	21200	21400	20450	639751	13343108900	00	0.00	N	5	-600
543	20221228	21150	22200	22300	20900	1018927	21821529050	02	0.00	N	5	-1300
544	20221227	22450	21600	22450	21600	813332	17915805800	00	0.00	N	2	1050
545	20221226	21400	21350	21800	21200	683492	14710999150	00	0.00	N	5	-100
546	20221223	21500	22000	22100	21500	583905	12652680400	00	0.00	N	5	-1000
547	20221222	22500	22400	22650	22300	384191	8626547100	00	0.00	N	2	400
548	20221221	22100	22700	22750	22000	394907	8813777550	00	0.00	N	5	-400
549	20221220	22500	22500	22950	22350	529042	11987490350	00	0.00	N	2	200
550	20221219	22300	22550	22800	22100	369309	8285679950	00	0.00	N	5	-350
551	20221216	22650	21950	22900	21900	617918	13959532450	00	0.00	N	2	350
552	20221215	22300	21750	23050	21600	1075850	24239579550	00	0.00	N	2	400
553	20221214	21900	21500	21950	21400	496611	10802465200	00	0.00	N	2	750
554	20221213	21150	20950	21550	20950	547307	11624697500	00	0.00	N	2	400
555	20221212	20750	20450	21100	20450	380803	7952160200	00	0.00	N	3	0
556	20221209	20750	21500	21500	20400	701159	14547696400	00	0.00	N	5	-600
557	20221208	21350	21050	21500	20700	452340	9576117750	00	0.00	N	2	200
558	20221207	21150	20850	21450	20250	985811	20504159300	00	0.00	N	5	-100
559	20221206	21250	21800	21950	21200	860431	18523178450	00	0.00	N	5	-1000
560	20221205	22250	23100	23150	22150	603174	13527035450	00	0.00	N	5	-750
561	20221202	23000	24050	24100	22850	627999	14572188300	00	0.00	N	5	-900
562	20221201	23900	23500	24150	23400	907205	21575446050	00	0.00	N	2	900
563	20221130	23000	23300	23300	22650	767312	17596776900	00	0.00	N	5	-350
564	20221129	23350	23000	23550	22800	418810	9718609050	00	0.00	N	2	300
565	20221128	23050	23600	23900	22950	541969	12703456100	00	0.00	N	5	-550
566	20221125	23600	23800	23850	23250	477217	11230902350	00	0.00	N	5	-50
567	20221124	23650	22900	23650	22850	701232	16392256850	00	0.00	N	2	1100
568	20221123	22550	22450	22750	22250	517150	11645077850	00	0.00	N	2	400
569	20221122	22150	23050	23050	22000	1019261	22759177750	00	0.00	N	5	-1000
570	20221121	23150	23350	23650	23000	410186	9530315450	00	0.00	N	5	-200
571	20221118	23350	23300	23900	23200	537874	12664934850	00	0.00	N	5	-50
572	20221117	23400	23400	23650	23000	605290	14108570200	00	0.00	N	5	-300
573	20221116	23700	24000	24050	23250	1051417	24872926200	00	0.00	N	5	-350
574	20221115	24050	24950	25300	23800	1983025	48333443750	00	0.00	N	5	-1350
575	20221114	25400	25400	26100	25300	1067473	27418078200	00	0.00	N	2	50
576	20221111	25350	25800	26000	25050	1249706	31783014600	00	0.00	N	2	250
577	20221110	25100	25050	25950	24950	920553	23373477150	00	0.00	N	5	-400
578	20221109	25500	25150	25800	25100	956685	24345725650	00	0.00	N	2	200
579	20221108	25300	25900	26150	24800	1133052	28608368000	00	0.00	N	5	-600
580	20221107	25900	26550	26550	25600	873964	22716427800	00	0.00	N	5	-700
581	20221104	26600	26750	27000	26200	1267218	33650438100	00	0.00	N	3	0
582	20221103	26600	24550	26850	24550	2671780	69787837000	00	0.00	N	2	1550
583	20221102	25050	25500	26250	24550	1327617	33706206900	00	0.00	N	5	-550
584	20221101	25600	25300	25950	25150	1211768	30916346300	00	0.00	N	2	400
585	20221031	25200	25550	25600	24550	1372971	34474811300	00	0.00	N	2	300
586	20221028	24900	23800	25550	23450	2399187	59827353700	00	0.00	N	2	950
587	20221027	23950	22900	23950	22900	1401532	33018372500	00	0.00	N	2	1250
588	20221026	22700	23550	23700	22550	898493	20730019800	00	0.00	N	5	-550
589	20221025	23250	24400	24600	23150	1309837	30965421050	00	0.00	N	5	-1050
590	20221024	24300	25050	25100	24050	796833	19556882400	00	0.00	N	5	-200
591	20221021	24500	25050	25500	24400	717760	17827704750	00	0.00	N	5	-700
592	20221020	25200	25650	26050	24800	1155351	29293428350	00	0.00	N	5	-400
593	20221019	25600	25000	26450	25000	2148258	55431248850	00	0.00	N	2	700
594	20221018	24900	25250	25450	24250	1341893	33317794150	00	0.00	N	2	200
595	20221017	24700	23000	24800	23000	1443258	34872721250	00	0.00	N	2	950
596	20221014	23750	24100	24350	23550	1195600	28627022100	00	0.00	N	2	400
597	20221013	23350	23450	24150	23250	1464117	34703727550	00	0.00	N	3	0
598	20221012	23350	22850	23400	22600	800845	18440521800	00	0.00	N	2	600
599	20221011	22750	22850	23050	22250	808449	18282147400	00	0.00	N	5	-750
600	20221007	23500	23400	23950	23150	1040533	24512816200	00	0.00	N	5	-300
601	20221006	23800	22750	24050	22450	1756696	41369607900	00	0.00	N	2	1400
602	20221005	22400	23800	24650	22350	2243983	52712879300	00	0.00	N	5	-750
603	20221004	23150	23450	23500	22100	1841280	41904167750	00	0.00	N	2	350
604	20220930	22800	21950	23150	21800	2428178	54735990600	00	0.00	N	2	450
605	20220929	22350	23650	24050	22200	2059184	47716931550	00	0.00	N	5	-650
606	20220928	23000	25550	25550	22800	2798843	67086475300	00	0.00	N	5	-2450
607	20220927	25450	25000	25450	24100	2153092	53329686100	00	0.00	N	2	1000
608	20220926	24450	25600	26050	24150	2309217	58076275650	00	0.00	N	5	-2050
609	20220923	26500	28600	28700	26250	2104829	57367724050	00	0.00	N	5	-1900
610	20220922	28400	26700	28700	26700	2789909	78255852600	00	0.00	N	2	1150
611	20220921	27250	26100	27250	25450	2055102	53882015500	00	0.00	N	2	1150
612	20220920	26100	27350	27400	26000	1869992	49638990800	00	0.00	N	5	-650
613	20220919	26750	28400	29150	26300	2896772	78968089500	00	0.00	N	5	-1750
614	20220916	28500	29900	30150	27950	2396853	69375673500	00	0.00	N	5	-1500
615	20220915	30000	30250	30500	29700	2757295	82938066050	00	0.00	N	5	-350
616	20220914	30350	27600	30650	27600	5462708	161950981250	00	0.00	N	2	1750
617	20220913	28600	28150	29200	27750	3405893	97004828150	00	0.00	N	2	1000
618	20220908	27600	25750	27900	25600	7143321	192394601350	00	0.00	N	2	2400
619	20220907	25200	24250	26350	23850	5358487	136496741100	00	0.00	N	2	1200
620	20220906	24000	22900	24000	22850	1412455	33217831550	00	0.00	N	2	800
621	20220905	23200	24200	24250	22900	1852188	43399880900	00	0.00	N	5	-1250
622	20220902	24450	25500	25500	23400	2958017	72345892550	00	0.00	N	5	-50
623	20220901	24500	24250	25750	24200	3638713	91173373700	00	0.00	N	2	100
624	20220831	24400	23350	25200	23300	4302874	104720444650	00	0.00	N	2	1150
625	20220830	23250	22600	24000	22250	3463436	80919393400	00	0.00	N	2	750
626	20220829	22500	21900	22700	21450	1671790	36730855200	00	0.00	N	5	-250
627	20220826	22750	23000	23300	22550	1573216	36040201900	00	0.00	N	5	-250
628	20220825	23000	22000	24400	21800	6653161	155978955900	00	0.00	N	2	1000
629	20220824	22000	20700	22000	20500	2362003	50347638000	00	0.00	N	2	1450
630	20220823	20550	19950	20700	19850	1123473	22819900200	00	0.00	N	2	350
631	20220822	20200	20000	20800	20000	1005163	20482868350	00	0.00	N	5	-200
632	20220819	20400	21650	21850	20350	1573086	33000815300	00	0.00	N	5	-950
633	20220818	21350	21100	21750	20950	1085460	23175513650	00	0.00	N	2	100
634	20220817	21250	21750	22600	21100	2335842	51011242000	00	0.00	N	5	-700
635	20220816	21950	21650	22800	21450	2360442	52093315800	00	0.00	N	2	400
636	20220812	21550	22250	22300	20900	2548621	54420850950	00	0.00	N	5	-650
637	20220811	22200	22450	22700	21750	3124091	69393845750	00	0.00	N	2	150
638	20220810	22050	19650	23000	19550	10445969	226044329050	00	0.00	N	2	2350
639	20220809	19700	18300	19700	18250	3930140	75529147300	00	0.00	N	2	1500
640	20220808	18200	17950	18350	17800	651629	11822813700	00	0.00	N	2	200
641	20220805	18000	18400	18450	17600	963921	17292921750	00	0.00	N	5	-250
642	20220804	18250	18550	18850	17900	1101541	20228158850	00	0.00	N	5	-100
643	20220803	18350	18250	18450	17900	1282630	23328623100	00	0.00	N	2	150
644	20220802	18200	17800	18500	17400	1605711	28872083350	00	0.00	N	2	500
645	20220801	17700	17100	17850	16900	1591192	27871670400	00	0.00	N	2	800
646	20220729	16900	17000	17400	16650	1350837	22927248000	00	0.00	N	2	100
647	20220728	16800	18000	18050	16600	3037097	51951672200	00	0.00	N	5	-1150
648	20220727	17950	17550	18000	17050	2106176	37071309300	00	0.00	N	2	350
649	20220726	17600	19600	19650	17600	3483356	63637065950	00	0.00	N	5	-2000
650	20220725	19600	19100	19800	18800	1763226	34008285100	00	0.00	N	2	600
651	20220722	19000	19050	19650	18400	2939162	55934187800	00	0.00	N	2	450
652	20220721	18550	18300	18950	18250	1833126	34105886300	00	0.00	N	2	150
653	20220720	18400	18100	19400	17700	4928026	90655385800	00	0.00	N	2	750
654	20220719	17650	15100	17650	14950	3308833	55231288350	00	0.00	N	2	2400
655	20220718	15250	15250	15300	14700	479558	7213999850	00	0.00	N	2	50
656	20220715	15200	15000	15350	14750	356734	5394830850	00	0.00	N	2	300
657	20220714	14900	14800	15350	14600	416185	6251263700	00	0.00	N	2	100
658	20220713	14800	14100	14900	13900	305998	4443928150	00	0.00	N	2	600
659	20220712	14200	14650	14700	14200	330033	4730840900	00	0.00	N	5	-600
660	20220711	14800	14800	15450	14550	417364	6291082300	00	0.00	N	2	150
661	20220708	14650	14900	15200	14600	477644	7119426750	00	0.00	N	2	300
662	20220707	14350	14600	14650	14200	333460	4796111200	00	0.00	N	2	50
663	20220706	14300	14850	15100	14250	457873	6704475250	00	0.00	N	5	-700
664	20220705	15000	14100	15050	13800	512864	7522873550	00	0.00	N	2	1050
665	20220704	13950	14550	14800	13650	729123	10286934750	00	0.00	N	5	-850
666	20220701	14800	15250	15550	14400	534372	7944911500	00	0.00	N	5	-400
667	20220630	15200	16400	16550	15200	644083	10137045150	00	0.00	N	5	-1250
668	20220629	16450	16300	16750	16150	388416	6394298700	00	0.00	N	5	-150
669	20220628	16600	16600	16800	16100	487559	8047760250	00	0.00	N	2	250
670	20220627	16350	15300	16800	15300	1042802	17014308450	00	0.00	N	2	1550
671	20220624	14800	13950	15200	13600	663527	9609092250	00	0.00	N	2	950
672	20220623	13850	15350	15650	13850	960460	13961445150	00	0.00	N	5	-1300
673	20220622	15150	16350	16800	15150	787115	12575488300	01	-10.45	N	5	-700
674	20220621	15849	16835	17014	15178	1380582	21674253850	00	0.00	N	5	-805
675	20220620	16655	16835	17327	16342	1625941	27340644900	00	0.00	N	2	89
676	20220617	16566	14864	16700	14775	1847519	29690955400	00	0.00	N	2	1387
677	20220616	15178	14999	15670	14864	700309	10767024300	00	0.00	N	2	582
678	20220615	14596	14596	15044	14417	290626	4257371400	00	0.00	N	3	0
679	20220614	14596	13924	14775	13924	380408	5422224650	00	0.00	N	2	313
680	20220613	14282	14596	14685	14238	323735	4671914550	00	0.00	N	5	-582
681	20220610	14864	14954	15178	14820	194076	2899377650	00	0.00	N	5	-268
682	20220609	15133	15133	15357	14999	189457	2872235400	00	0.00	N	2	44
683	20220608	15088	15088	15267	14999	174985	2641775050	00	0.00	N	2	89
684	20220607	14999	15312	15447	14954	254978	3851802650	00	0.00	N	5	-492
685	20220603	15491	15849	15849	15402	238769	3715004300	00	0.00	N	5	-223
686	20220602	15715	15626	15894	15447	332313	5218019000	00	0.00	N	2	134
687	20220531	15581	15044	15715	15044	464895	7216984250	00	0.00	N	2	537
688	20220530	15044	15267	15312	14999	216881	3285953800	00	0.00	N	3	0
689	20220527	15044	15312	15581	15044	515861	7844254150	00	0.00	N	3	0
690	20220526	15044	15267	15312	14999	229002	3466063150	00	0.00	N	3	0
691	20220525	15044	15267	15357	14775	251777	3796199950	00	0.00	N	5	-134
692	20220524	15178	15581	15670	15088	332699	5103965500	00	0.00	N	5	-402
693	20220523	15581	15894	16073	15447	341154	5359196250	00	0.00	N	5	-89
694	20220520	15670	15805	16029	15491	500065	7886287000	00	0.00	N	5	-134
695	20220519	15805	14551	15894	14506	1132279	17630960450	00	0.00	N	2	716
696	20220518	15088	15491	15581	15044	373291	5689324900	00	0.00	N	5	-223
697	20220517	15312	15044	15491	14775	725318	11002179500	00	0.00	N	2	716
698	20220516	14596	14506	14820	14238	369405	5362277500	00	0.00	N	2	358