KissMeData/039440/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	23250	23700	23800	22850	272275	6310829825	00	0.00	N	5	-300
3	20250319	23550	22050	23800	21700	858583	19912151250	00	0.00	N	2	1500
4	20250318	22050	21700	22100	21100	306400	6678166350	00	0.00	N	2	650
5	20250317	21400	21700	22000	21250	370541	7986360575	00	0.00	N	2	500
6	20250314	20900	20100	21250	20000	331305	6902891190	00	0.00	N	2	1180
7	20250313	19720	19930	20450	19520	214377	4279198110	00	0.00	N	2	40
8	20250312	19680	18810	19770	18730	228338	4461951235	00	0.00	N	2	950
9	20250311	18730	18210	18790	18180	169628	3126304180	00	0.00	N	5	-350
10	20250310	19080	19130	19640	18950	115622	2227756260	00	0.00	N	5	-220
11	20250307	19300	18840	19430	18620	185451	3548578055	00	0.00	N	2	460
12	20250306	18840	20300	20300	18780	435429	8299626860	00	0.00	N	5	-1410
13	20250305	20250	19640	20350	19570	143969	2866043040	00	0.00	N	2	950
14	20250304	19300	19550	19800	19140	246070	4744636045	00	0.00	N	5	-690
15	20250228	19990	20000	20500	19950	214532	4308449740	00	0.00	N	5	-860
16	20250227	20850	21950	22050	20550	316596	6666140200	00	0.00	N	5	-750
17	20250226	21600	21900	22000	21300	160556	3461928900	00	0.00	N	5	-200
18	20250225	21800	21500	22300	21150	264212	5752898600	00	0.00	N	5	-100
19	20250224	21900	22100	22600	21700	274789	6017680700	00	0.00	N	5	-850
20	20250221	22750	23250	23350	22100	338509	7635572250	00	0.00	N	5	-300
21	20250220	23050	23500	23600	22650	309168	7103476650	00	0.00	N	5	-450
22	20250219	23500	23950	25550	23450	1721186	41713977650	00	0.00	N	2	350
23	20250218	23150	21850	23250	21650	541166	12236266050	00	0.00	N	2	1300
24	20250217	21850	22000	22150	21350	195415	4251740800	00	0.00	N	2	50
25	20250214	21800	21850	22300	21200	313970	6851275850	00	0.00	N	2	350
26	20250213	21450	20200	21500	20200	248014	5223717200	00	0.00	N	2	1250
27	20250212	20200	20900	21150	20200	157737	3220025200	00	0.00	N	5	-600
28	20250211	20800	21550	21600	20700	361015	7599690850	00	0.00	N	5	-100
29	20250210	20900	19950	21150	19200	282673	5701167930	00	0.00	N	2	650
30	20250207	20250	19940	20550	19470	193829	3889391490	00	0.00	N	2	400
31	20250206	19850	19650	19860	19050	188780	3669423430	00	0.00	N	2	630
32	20250205	19220	19000	19570	18980	171985	3298401980	00	0.00	N	2	580
33	20250204	18640	19080	19450	18640	271024	5161796310	00	0.00	N	5	-160
34	20250203	18800	20000	20200	18660	525759	10015227300	00	0.00	N	5	-2150
35	20250131	20950	20750	21450	20650	278102	5840472100	00	0.00	N	5	-1300
36	20250124	22250	21750	23250	21750	477863	10796666450	00	0.00	N	2	500
37	20250123	21750	22800	22850	21250	443745	9695436750	00	0.00	N	5	-900
38	20250122	22650	22750	23100	21900	421386	9528379300	00	0.00	N	2	400
39	20250121	22250	21900	22550	21550	234706	5184106050	00	0.00	N	2	550
40	20250120	21700	21900	22850	21500	308264	6836526750	00	0.00	N	5	-100
41	20250117	21800	20200	21950	20000	538753	11526997000	00	0.00	N	2	1700
42	20250116	20100	20400	20550	20000	156071	3153594250	00	0.00	N	2	220
43	20250115	19880	19770	20350	19600	122744	2441414340	00	0.00	N	2	160
44	20250114	19720	19830	19970	19470	166819	3285463800	00	0.00	N	2	80
45	20250113	19640	20100	20500	19500	261530	5167624270	00	0.00	N	5	-460
46	20250110	20100	20250	20950	20100	180104	3675163250	00	0.00	N	5	-400
47	20250109	20500	20700	20750	20000	256189	5240591750	00	0.00	N	5	-150
48	20250108	20650	19200	20700	19070	416401	8323260450	00	0.00	N	2	1000
49	20250107	19650	20500	20650	19470	428821	8545755100	00	0.00	N	5	-50
50	20250106	19700	18720	19880	18690	552902	10772007050	00	0.00	N	2	1150
51	20250103	18550	17320	18630	17190	486432	8860563620	00	0.00	N	2	1230
52	20250102	17320	17450	18120	17030	319629	5569419650	00	0.00	N	5	-130
53	20241230	17450	16990	17530	16900	176365	3041393130	00	0.00	N	2	400
54	20241227	17050	16700	17850	16700	331729	5735692560	02	0.00	N	2	350
55	20241226	16700	17010	17150	16590	119889	2015849260	00	0.00	N	5	-140
56	20241224	16840	17610	18090	16840	325620	5631914960	00	0.00	N	5	-260
57	20241223	17100	16600	17340	16560	168482	2873583840	00	0.00	N	2	770
58	20241220	16330	16710	16960	16200	157735	2588966570	00	0.00	N	5	-430
59	20241219	16760	16280	17100	16160	204359	3437253610	00	0.00	N	5	-140
60	20241218	16900	17000	17130	16510	262022	4408721170	00	0.00	N	5	-160
61	20241217	17060	15820	17310	15700	417498	6938415170	00	0.00	N	2	1410
62	20241216	15650	15830	16040	15590	105489	1667154030	00	0.00	N	2	140
63	20241213	15510	15520	15670	15420	127817	1985898820	00	0.00	N	5	-10
64	20241212	15520	15500	15800	15250	140635	2181155580	00	0.00	N	2	330
65	20241211	15190	14450	15250	14220	142989	2146207220	00	0.00	N	2	720
66	20241210	14470	13620	14730	13620	152391	2184523430	00	0.00	N	2	800
67	20241209	13670	14250	14500	13670	115357	1611605490	00	0.00	N	5	-1030
68	20241206	14700	15200	15280	14200	158770	2326251000	00	0.00	N	5	-480
69	20241205	15180	14800	15560	14700	205919	3140353130	00	0.00	N	2	480
70	20241204	14700	14710	15100	14500	128140	1881586380	00	0.00	N	5	-460
71	20241203	15160	14800	15240	14800	101792	1537877530	00	0.00	N	2	410
72	20241202	14750	15010	15230	14750	114089	1704450320	00	0.00	N	5	-240
73	20241129	14990	15300	15380	14780	148966	2226547030	00	0.00	N	5	-310
74	20241128	15300	15400	15550	15040	170920	2602012760	00	0.00	N	5	-100
75	20241127	15400	16400	16400	15400	236701	3707657530	00	0.00	N	5	-950
76	20241126	16350	16590	16590	16200	88291	1444305580	00	0.00	N	5	-300
77	20241125	16650	16240	16680	16240	158023	2608885630	00	0.00	N	2	560
78	20241122	16090	16290	16650	16070	124016	2024608760	00	0.00	N	5	-30
79	20241121	16120	16010	16560	16000	115629	1873426980	00	0.00	N	2	120
80	20241120	16000	16180	16350	15830	101976	1634577820	00	0.00	N	5	-10
81	20241119	16010	16010	16140	15570	102491	1624807340	00	0.00	N	2	60
82	20241118	15950	16470	16600	15790	203891	3284512240	00	0.00	N	5	-510
83	20241115	16460	15600	16670	15600	213367	3472960770	00	0.00	N	2	790
84	20241114	15670	16230	16390	15590	222381	3554827580	00	0.00	N	5	-610
85	20241113	16280	17180	17450	16210	360415	5974723060	00	0.00	N	5	-900
86	20241112	17180	17590	17660	16920	205789	3543169670	00	0.00	N	5	-520
87	20241111	17700	19630	19750	17700	561450	10208164230	00	0.00	N	5	-1930
88	20241108	19630	20450	20700	19560	330553	6614439550	00	0.00	N	5	-670
89	20241107	20300	20900	21200	19600	335344	6782308570	00	0.00	N	5	-850
90	20241106	21150	21600	22250	21000	169782	3643684250	00	0.00	N	5	-300
91	20241105	21450	21750	22250	21450	186494	4051502100	00	0.00	N	5	-500
92	20241104	21950	21800	22450	21600	228582	5043885800	00	0.00	N	2	200
93	20241101	21750	21350	22400	21350	221991	4837603000	00	0.00	N	5	-50
94	20241031	21800	20000	23550	19890	1381532	30870030240	00	0.00	N	2	1350
95	20241030	20450	20450	20900	20150	144782	2977187400	00	0.00	N	2	100
96	20241029	20350	19630	20700	18150	625195	12011303230	00	0.00	N	2	720
97	20241028	19630	19520	19720	18940	72860	1424304110	00	0.00	N	2	110
98	20241025	19520	20000	20200	19450	109595	2154591620	00	0.00	N	5	-360
99	20241024	19880	20100	20350	19680	171736	3422591660	00	0.00	N	5	-620
100	20241023	20500	19690	20650	19410	105823	2138579970	00	0.00	N	2	810
101	20241022	19690	20500	20600	19690	124313	2491650510	00	0.00	N	5	-760
102	20241021	20450	20350	20850	19950	113128	2319007970	00	0.00	N	2	100
103	20241018	20350	21400	21450	20100	192043	3934985100	00	0.00	N	5	-1200
104	20241017	21550	22100	22100	21000	230573	4919682050	00	0.00	N	5	-250
105	20241016	21800	21500	22050	21200	134941	2917092100	00	0.00	N	5	-500
106	20241015	22300	22850	23050	22250	227055	5138963650	00	0.00	N	2	50
107	20241014	22250	21800	22850	21800	149581	3352871300	00	0.00	N	2	400
108	20241011	21850	22050	22500	21700	103443	2281781600	00	0.00	N	5	-50
109	20241010	21900	22000	22800	21700	185832	4134098250	00	0.00	N	2	200
110	20241008	21700	22050	22400	21400	191304	4149977100	00	0.00	N	5	-700
111	20241007	22400	22150	22650	21600	134438	2974661250	00	0.00	N	2	500
112	20241004	21900	21400	22400	21350	184989	4062400350	00	0.00	N	2	600
113	20241002	21300	20400	21750	20300	146155	3087357900	00	0.00	N	5	-100
114	20240930	21400	22300	22300	21350	163640	3533287800	00	0.00	N	5	-900
115	20240927	22300	22000	22950	21700	297801	6696376150	00	0.00	N	2	100
116	20240926	22200	21100	23100	21000	978797	21703511250	00	0.00	N	2	2100
117	20240925	20100	20650	21050	20050	245009	5041147450	00	0.00	N	5	-150
118	20240924	20250	19940	20300	19660	180205	3586557980	00	0.00	N	2	370
119	20240923	19880	19250	20250	19220	159005	3166991520	00	0.00	N	2	430
120	20240920	19450	19680	19980	19450	304225	5983990310	00	0.00	N	2	300
121	20240919	19150	20300	20300	18600	663931	12623459370	00	0.00	N	5	-1350
122	20240913	20500	20800	20850	20250	114063	2338190100	00	0.00	N	5	-650
123	20240912	21150	20950	21400	20800	453838	9595387100	00	0.00	N	2	1150
124	20240911	20000	20550	20650	19900	181466	3670283870	00	0.00	N	5	-250
125	20240910	20250	20250	20800	19900	201583	4099078770	00	0.00	N	2	370
126	20240909	19880	18830	20200	18770	278096	5462875620	00	0.00	N	2	480
127	20240906	19400	20000	20150	19200	281427	5483560740	00	0.00	N	5	-850
128	20240905	20250	20800	21150	19980	321492	6577758110	00	0.00	N	5	-400
129	20240904	20650	20800	21450	20400	590356	12263541250	00	0.00	N	5	-1900
130	20240903	22550	23200	23550	22450	196941	4506951700	00	0.00	N	5	-850
131	20240902	23400	24600	24600	23350	194737	4606414700	00	0.00	N	5	-1250
132	20240830	24650	24000	24800	23850	240874	5858081950	00	0.00	N	2	950
133	20240829	23700	24700	24950	23050	610014	14540561250	00	0.00	N	5	-2650
134	20240828	26350	24900	26600	24600	283457	7331723100	00	0.00	N	2	1450
135	20240827	24900	24750	25150	24450	85891	2132699300	00	0.00	N	5	-300
136	20240826	25200	26500	26500	24650	245140	6204609600	00	0.00	N	5	-650
137	20240823	25850	25450	26000	25350	129497	3326063400	00	0.00	N	5	-300
138	20240822	26150	27300	27400	25700	220031	5800719250	00	0.00	N	5	-1150
139	20240821	27300	26250	27600	26000	238673	6439100000	00	0.00	N	2	500
140	20240820	26800	27250	27650	26550	240716	6507908900	00	0.00	N	2	150
141	20240819	26650	27600	28250	26400	492251	13446753950	00	0.00	N	5	-850
142	20240816	27500	26150	28150	26150	679879	18729381200	00	0.00	N	2	2300
143	20240814	25200	24150	25700	23950	674602	16882384000	00	0.00	N	2	1800
144	20240813	23400	23600	23850	22950	190058	4443800650	00	0.00	N	3	0
145	20240812	23400	22800	24600	22600	606033	14477357100	00	0.00	N	2	800
146	20240809	22600	23350	23500	22550	340458	7815425750	00	0.00	N	2	300
147	20240808	22300	21500	22450	21350	225598	4934456950	00	0.00	N	5	-100
148	20240807	22400	21900	23050	21100	449104	9928476950	00	0.00	N	2	450
149	20240806	21950	21900	22750	21700	454561	10017631050	00	0.00	N	2	850
150	20240805	21100	23500	23700	20000	517792	11552154550	00	0.00	N	5	-3150
151	20240802	24250	26300	26350	24150	575575	14305919500	00	0.00	N	5	-3550
152	20240801	27800	29100	29450	27800	325194	9320546450	00	0.00	N	5	-650
153	20240731	28450	26600	28600	25950	389945	10760739200	00	0.00	N	2	1750
154	20240730	26700	27100	27100	26200	206068	5477560600	00	0.00	N	5	-900
155	20240729	27600	27900	28050	27150	193815	5344233050	00	0.00	N	5	-150
156	20240726	27750	27550	27900	26600	305850	8367725400	00	0.00	N	2	400
157	20240725	27350	28800	29100	26550	467267	13041760150	00	0.00	N	5	-2650
158	20240724	30000	28650	30800	28550	357058	10720749800	00	0.00	N	2	750
159	20240723	29250	29950	30150	28750	326855	9606571650	00	0.00	N	2	100
160	20240722	29150	30450	30700	29100	425990	12553976750	00	0.00	N	5	-1600
161	20240719	30750	31700	31850	30550	557841	17292615300	00	0.00	N	5	-1350
162	20240718	32100	31400	32500	31300	430748	13715553150	00	0.00	N	5	-1200
163	20240717	33300	35800	35800	33250	545426	18599988000	00	0.00	N	5	-2800
164	20240716	36100	34650	36150	34650	282896	10123893950	00	0.00	N	2	1100
165	20240715	35000	34250	35000	33800	300423	10354296250	00	0.00	N	2	700
166	20240712	34300	34900	35600	33700	348801	12028834300	00	0.00	N	5	-1250
167	20240711	35550	36250	37050	35350	404599	14582433450	00	0.00	N	5	-500
168	20240710	36050	37400	37450	35000	762191	27288923700	00	0.00	N	5	-1500
169	20240709	37550	37450	38300	36950	307825	11567421200	00	0.00	N	2	1050
170	20240708	36500	38050	38300	36000	347014	12746283450	00	0.00	N	5	-1150
171	20240705	37650	38600	38700	37450	214813	8168080600	00	0.00	N	5	-400
172	20240704	38050	38150	39000	37350	543482	20741548950	00	0.00	N	2	1050
173	20240703	37000	37700	38000	36300	355476	13103399700	00	0.00	N	5	-700
174	20240702	37700	37950	38250	36700	358211	13395971250	00	0.00	N	5	-150
175	20240701	37850	39800	40400	37600	462462	17900860000	00	0.00	N	5	-1900
176	20240628	39750	40000	40650	38350	476862	18810660050	00	0.00	N	5	-450
177	20240627	40200	40000	41950	39400	578225	23512627400	00	0.00	N	5	-400
178	20240626	40600	41600	42100	39950	685310	28112160850	00	0.00	N	5	-600
179	20240625	41200	37350	41350	37300	1240585	49760084800	00	0.00	N	2	2900
180	20240624	38300	37450	38900	37000	387832	14703252950	00	0.00	N	2	350
181	20240621	37950	38050	38550	37000	433514	16408106200	00	0.00	N	5	-1000
182	20240620	38950	39950	40350	38450	658713	25858854400	00	0.00	N	5	-750
183	20240619	39700	37950	40550	37600	1780899	69937492150	00	0.00	N	2	2550
184	20240618	37150	34950	37650	34950	1043675	38411428800	00	0.00	N	2	2400
185	20240617	34750	34250	36100	33900	293049	10312672650	00	0.00	N	2	300
186	20240614	34450	36000	36050	34100	326073	11312738750	00	0.00	N	5	-1400
187	20240613	35850	36300	37000	35650	458201	16620518950	00	0.00	N	2	200
188	20240612	35650	35100	36450	34750	448830	16049756750	00	0.00	N	2	550
189	20240611	35100	35700	36050	34650	665878	23624995700	00	0.00	N	2	1000
190	20240610	34100	34000	34500	33500	335709	11403993000	00	0.00	N	2	250
191	20240607	33850	32450	34800	32350	624964	21275487150	00	0.00	N	2	1700
192	20240605	32150	32700	32900	31750	243139	7847210050	00	0.00	N	2	400
193	20240604	31750	31600	33100	31450	333483	10818079150	00	0.00	N	2	150
194	20240603	31600	31950	32150	31000	281309	8830222600	00	0.00	N	5	-350
195	20240531	31950	32450	32650	31500	236743	7555712650	00	0.00	N	5	-450
196	20240530	32400	33000	33750	32050	271442	8858223200	00	0.00	N	5	-1100
197	20240529	33500	34250	34400	33500	230648	7792533400	00	0.00	N	5	-550
198	20240528	34050	33950	34700	33500	250350	8538009900	00	0.00	N	2	100
199	20240527	33950	33050	34050	33000	303851	10197817550	00	0.00	N	2	800
200	20240524	33150	34350	34350	33100	405200	13547504400	00	0.00	N	5	-1450
201	20240523	34600	35100	35300	34000	399718	13893300800	00	0.00	N	2	450
202	20240522	34150	35000	35000	33250	447692	15199284400	00	0.00	N	5	-650
203	20240521	34800	36250	36400	34600	486236	17147428500	00	0.00	N	5	-1050
204	20240520	35850	35150	36100	34600	395089	14023265350	00	0.00	N	2	400
205	20240517	35450	35700	35850	34350	519841	18253758600	00	0.00	N	5	-200
206	20240516	35650	35300	36450	35150	1096175	39248215800	00	0.00	N	2	1800
207	20240514	33850	32050	34100	31800	581088	19209262000	00	0.00	N	2	2000
208	20240513	31850	32800	32950	31650	353799	11342302150	00	0.00	N	5	-700
209	20240510	32550	33450	33550	32300	437611	14312459650	00	0.00	N	5	-900
210	20240509	33450	35600	35650	33000	1054194	35399563750	00	0.00	N	5	-2100
211	20240508	35550	36000	36250	35300	395975	14108519150	00	0.00	N	5	-850
212	20240507	36400	36050	38100	36000	847015	31423041300	00	0.00	N	2	1500
213	20240503	34900	36350	36500	34900	360298	12766576050	00	0.00	N	5	-850
214	20240502	35750	35500	36000	35100	293035	10416348450	00	0.00	N	5	-500
215	20240430	36250	36600	37200	35450	465794	16967069650	00	0.00	N	5	-300
216	20240429	36550	39650	39700	36350	913878	34273758450	00	0.00	N	5	-1650
217	20240426	38200	38150	39150	37000	1139415	43436454950	00	0.00	N	2	1500
218	20240425	36700	34250	38750	34100	1958261	72668142600	00	0.00	N	2	1700
219	20240424	35000	34300	35750	34050	1108814	38885460650	00	0.00	N	2	1900
220	20240423	33100	35150	35300	32900	891236	30158394650	00	0.00	N	5	-1550
221	20240422	34650	36950	37200	33950	1559609	54607126800	00	0.00	N	5	-3300
222	20240419	37950	41150	41200	35850	3136101	119082495000	00	0.00	N	5	-4050
223	20240418	42000	36100	42600	35650	4000134	161030472100	00	0.00	N	2	5750
224	20240417	36250	34600	37000	34100	856797	30900177000	00	0.00	N	2	2050
225	20240416	34200	35350	36050	33800	456239	15771553350	00	0.00	N	5	-1550
226	20240415	35750	34400	36000	33900	361993	12663387500	00	0.00	N	2	550
227	20240412	35200	33800	36100	33500	725977	25510924050	00	0.00	N	2	1850
228	20240411	33350	31200	33450	31100	334044	10932590700	00	0.00	N	2	1300
229	20240409	32050	33000	33700	32050	349996	11424690450	00	0.00	N	5	-1250
230	20240408	33300	34500	34750	33300	273201	9210443650	00	0.00	N	5	-1000
231	20240405	34300	35000	35400	33850	492667	16953366150	00	0.00	N	5	-1700
232	20240404	36000	34800	36450	34650	820029	29375650700	00	0.00	N	2	2100
233	20240403	33900	34100	34450	33100	419460	14111707100	00	0.00	N	5	-800
234	20240402	34700	35050	36500	34450	702569	24993087450	00	0.00	N	5	-200
235	20240401	34900	36600	37000	34650	512627	18115291600	00	0.00	N	5	-1600
236	20240329	36500	37050	37650	36150	455918	16828086100	00	0.00	N	5	-250
237	20240328	36750	36850	38050	36200	939653	34877493100	00	0.00	N	2	100
238	20240327	36650	35000	36900	34000	625675	22191217350	00	0.00	N	2	1250
239	20240326	35400	34350	35950	34350	419695	14826238150	00	0.00	N	2	1050
240	20240325	34350	35000	35550	34200	382626	13293507650	00	0.00	N	5	-700
241	20240322	35050	36300	36650	34900	416919	14795701700	00	0.00	N	5	-1100
242	20240321	36150	37450	37600	36150	519931	19058249400	00	0.00	N	5	-400
243	20240320	36550	35150	37200	34300	746804	26730137350	00	0.00	N	2	1700
244	20240319	34850	36000	36050	34350	502224	17604767200	00	0.00	N	5	-2100
245	20240318	36950	36150	37150	35500	450906	16434055100	00	0.00	N	2	950
246	20240315	36000	35150	36750	34700	568297	20427494300	00	0.00	N	2	350
247	20240314	35650	38300	38450	35550	1129941	41021439350	00	0.00	N	5	-3100
248	20240313	38750	40100	43250	38750	2438199	99405111200	00	0.00	N	3	0
249	20240312	38750	39350	40750	37950	1445218	56980715800	00	0.00	N	2	350
250	20240311	38400	35600	41200	34550	2960083	114112042350	00	0.00	N	2	1400
251	20240308	37000	36400	39550	35700	2502464	94342914350	00	0.00	N	2	1500
252	20240307	35500	36200	36900	34500	730530	26043051000	00	0.00	N	5	-350
253	20240306	35850	35400	37350	34750	922394	33292213600	00	0.00	N	2	100
254	20240305	35750	34850	36350	33900	900744	31705549750	00	0.00	N	2	1400
255	20240304	34350	33450	35000	33450	583025	20033882000	00	0.00	N	2	1550
256	20240229	32800	34350	34400	32800	423483	14205148300	00	0.00	N	5	-1850
257	20240228	34650	33950	35350	33300	491574	17060756850	00	0.00	N	2	750
258	20240227	33900	34900	35400	33000	568809	19263977750	00	0.00	N	5	-1500
259	20240226	35400	34250	36150	34000	685973	24206993700	00	0.00	N	2	1150
260	20240223	34250	36350	36900	33750	947149	33126908200	00	0.00	N	5	-950
261	20240222	35200	34400	35600	33250	1326896	46046318400	00	0.00	N	2	2450
262	20240221	32750	33400	33750	32400	519179	17144779100	00	0.00	N	5	-1250
263	20240220	34000	32350	34600	32350	806177	27298932000	00	0.00	N	2	1500
264	20240219	32500	32050	33000	31600	403031	13012483400	00	0.00	N	2	150
265	20240216	32350	34550	34650	32200	870478	28713513550	00	0.00	N	5	-2600
266	20240215	34950	35000	35700	33800	1347223	46967646300	00	0.00	N	2	1150
267	20240214	33800	33450	34200	32400	1213416	40302540300	00	0.00	N	2	150
268	20240213	33650	31350	36600	31300	2948094	101468996500	00	0.00	N	2	3150
269	20240208	30500	29250	31250	28850	933768	28393276250	00	0.00	N	2	1750
270	20240207	28750	28700	28900	27950	215037	6106799200	00	0.00	N	5	-250
271	20240206	29000	27700	29500	27300	579425	16597649800	00	0.00	N	2	1700
272	20240205	27300	27450	27800	27100	200744	5515276050	00	0.00	N	5	-150
273	20240202	27450	26550	28050	26500	462038	12707192400	00	0.00	N	2	1300
274	20240201	26150	26800	27350	25800	248201	6544612200	00	0.00	N	5	-550
275	20240131	26700	28350	28500	26600	420401	11452374200	00	0.00	N	5	-2100
276	20240130	28800	28000	29150	27350	616291	17510216100	00	0.00	N	2	1900
277	20240129	26900	26550	28300	26550	286119	7816194700	00	0.00	N	5	-100
278	20240126	27000	28250	28700	26800	471064	12951024450	00	0.00	N	5	-1950
279	20240125	28950	30200	30350	28800	410886	12126971250	00	0.00	N	5	-1050
280	20240124	30000	28000	30000	27850	591572	17301261350	00	0.00	N	2	2150
281	20240123	27850	29100	29100	27650	258547	7298042500	00	0.00	N	5	-1250
282	20240122	29100	28850	29150	27900	513366	14673914400	00	0.00	N	2	1100
283	20240119	28000	27250	28350	26950	475493	13156219600	00	0.00	N	2	1350
284	20240118	26650	25850	26700	25550	283854	7447029400	00	0.00	N	2	1050
285	20240117	25600	26250	26500	25550	162095	4196633500	00	0.00	N	5	-300
286	20240116	25900	25750	26200	25050	284571	7280298700	00	0.00	N	5	-150
287	20240115	26050	27050	27050	25750	262794	6865044850	00	0.00	N	5	-1000
288	20240112	27050	27200	27600	26750	133044	3602247050	00	0.00	N	5	-150
289	20240111	27200	26700	27500	26500	211973	5730332250	00	0.00	N	2	550
290	20240110	26650	28000	28100	26300	398779	10664487600	00	0.00	N	5	-1250
291	20240109	27900	28500	28900	27750	374328	10625584550	00	0.00	N	2	400
292	20240108	27500	27200	27850	26900	162308	4454200950	00	0.00	N	2	500
293	20240105	27000	27200	27500	26900	229927	6238840300	00	0.00	N	5	-50
294	20240104	27050	26950	27600	26750	271967	7371867150	00	0.00	N	5	-100
295	20240103	27150	29000	29000	27150	718763	19920293900	00	0.00	N	5	-2650
296	20240102	29800	29600	29900	28950	250366	7398970600	00	0.00	N	2	250
297	20231228	29550	30300	30350	29500	235851	7011879450	00	0.00	N	5	-450
298	20231227	30000	28550	30500	28550	703464	21077490850	02	0.00	N	2	1700
299	20231226	28300	28900	29200	27800	294527	8360553300	00	0.00	N	5	-300
300	20231222	28600	30300	31000	28550	706865	21038379950	00	0.00	N	5	-200
301	20231221	28800	27700	29100	27600	406291	11551338200	00	0.00	N	2	700
302	20231220	28100	28950	29150	27700	636570	17914450250	00	0.00	N	5	-850
303	20231219	28950	29600	29900	28600	339879	9888485650	00	0.00	N	5	-350
304	20231218	29300	28600	29750	28450	322145	9415716150	00	0.00	N	2	950
305	20231215	28350	30200	30450	28300	691080	19886724700	00	0.00	N	5	-1850
306	20231214	30200	30650	30800	29750	277062	8363008350	00	0.00	N	5	-150
307	20231213	30350	30500	30850	30200	221537	6753736500	00	0.00	N	5	-150
308	20231212	30500	31150	31400	30000	275830	8424603900	00	0.00	N	5	-200
309	20231211	30700	32000	32050	30600	335982	10368313150	00	0.00	N	5	-1250
310	20231208	31950	31250	32800	31250	477230	15259818200	00	0.00	N	2	1850
311	20231207	30100	29300	30550	28750	255269	7650560450	00	0.00	N	2	250
312	20231206	29850	29900	30100	29200	266045	7903651300	00	0.00	N	2	250
313	20231205	29600	31550	32000	29050	698412	21008594350	00	0.00	N	5	-2050
314	20231204	31650	34200	34250	31350	329405	10608484550	00	0.00	N	5	-2200
315	20231201	33850	33100	34250	33050	278401	9451613600	00	0.00	N	2	50
316	20231130	33800	33350	34100	32950	257878	8666061300	00	0.00	N	2	500
317	20231129	33300	32300	33350	31750	233805	7652731100	00	0.00	N	2	650
318	20231128	32650	33200	33700	32050	264782	8655819200	00	0.00	N	5	-150
319	20231127	32800	32100	33500	31500	327380	10719905800	00	0.00	N	2	450
320	20231124	32350	31350	32500	31300	271336	8672043150	00	0.00	N	2	950
321	20231123	31400	33750	33750	31050	773209	24666472200	00	0.00	N	5	-2650
322	20231122	34050	32550	34050	32350	349062	11583833100	00	0.00	N	2	850
323	20231121	33200	33800	34650	33100	441620	14952786650	00	0.00	N	5	-100
324	20231120	33300	33650	34150	32250	679099	22364602450	00	0.00	N	5	-650
325	20231117	33950	36900	36950	33550	674653	23552672150	00	0.00	N	5	-2950
326	20231116	36900	35250	37150	34350	461784	16527164300	00	0.00	N	2	900
327	20231115	36000	36600	37600	35550	881794	32303122550	00	0.00	N	2	450
328	20231114	35550	33650	35550	33150	655595	22769252500	00	0.00	N	2	2900
329	20231113	32650	33650	35200	32100	706609	23619205550	00	0.00	N	5	-1950
330	20231110	34600	32600	35100	32000	778303	26361158250	00	0.00	N	2	2000
331	20231109	32600	35300	35550	32600	729264	24595646600	00	0.00	N	5	-2650
332	20231108	35250	35300	37550	34350	1157332	41801788550	00	0.00	N	3	0
333	20231107	35250	32200	35400	31800	1544509	53211108850	00	0.00	N	2	3000
334	20231106	32250	31150	32600	30000	642395	20287851200	00	0.00	N	2	1450
335	20231103	30800	31100	32650	30500	787290	24871290700	00	0.00	N	2	100
336	20231102	30700	30550	31250	29350	694366	21160964650	00	0.00	N	2	1400
337	20231101	29300	27850	29550	27800	483932	14072398450	00	0.00	N	2	1900
338	20231031	27400	29100	29500	27250	414200	11647873000	00	0.00	N	5	-1700
339	20231030	29100	29000	29850	28500	281684	8242258150	00	0.00	N	5	-100
340	20231027	29200	28250	30950	26450	801109	22676331100	00	0.00	N	2	1450
341	20231026	27750	27500	28600	27300	486269	13577483700	00	0.00	N	5	-1400
342	20231025	29150	28400	30100	27900	529819	15519094000	00	0.00	N	2	700
343	20231024	28450	27400	28500	27300	550221	15452439950	00	0.00	N	2	1800
344	20231023	26650	26550	27850	26150	266341	7154227400	00	0.00	N	5	-200
345	20231020	26850	27200	27650	25500	567924	15125268500	00	0.00	N	5	-800
346	20231019	27650	29300	29850	27500	656862	18625135150	00	0.00	N	5	-2600
347	20231018	30250	29950	31400	29550	294823	8945670300	00	0.00	N	5	-650
348	20231017	30900	30200	31550	28600	520585	15816522050	00	0.00	N	2	1050
349	20231016	29850	29500	30150	27750	394690	11495345450	00	0.00	N	5	-300
350	20231013	30150	28800	30500	28800	449405	13378171100	00	0.00	N	2	950
351	20231012	29200	28300	29700	28250	495900	14437241600	00	0.00	N	2	1450
352	20231011	27750	29100	29350	27550	413168	11758568500	00	0.00	N	5	-50
353	20231010	27800	27850	28850	27200	521282	14703648000	00	0.00	N	2	550
354	20231006	27250	27450	27650	26250	225331	6087084300	00	0.00	N	2	100
355	20231005	27150	27400	28100	26950	445905	12291385250	00	0.00	N	2	700
356	20231004	26450	26100	27000	25500	382162	10101491250	00	0.00	N	5	-250
357	20230927	26700	24750	26950	24500	330738	8622273300	00	0.00	N	2	1700
358	20230926	25000	25950	26250	24500	241378	6062073800	00	0.00	N	5	-500
359	20230925	25500	25250	26350	25100	228068	5866977500	00	0.00	N	2	200
360	20230922	25300	25000	25600	24650	433309	10916458050	00	0.00	N	5	-450
361	20230921	25750	26750	27350	25700	384643	10130389200	00	0.00	N	5	-1700
362	20230920	27450	27300	27750	26800	355026	9691929000	00	0.00	N	2	200
363	20230919	27250	27900	28450	27000	432918	12014359150	00	0.00	N	5	-550
364	20230918	27800	28350	28600	26950	538618	14912947600	00	0.00	N	5	-1200
365	20230915	29000	30500	31300	28850	697575	20594979450	00	0.00	N	5	-1650
366	20230914	30650	31250	32450	29850	860580	26645257400	00	0.00	N	5	-50
367	20230913	30700	33500	34550	30250	1026678	32891244850	00	0.00	N	5	-2350
368	20230912	33050	32450	34600	31350	1622380	53738152500	00	0.00	N	2	400
369	20230911	32650	30650	33600	28350	1595895	49381331400	00	0.00	N	2	1850
370	20230908	30800	30150	32900	29050	1917181	58779396100	00	0.00	N	5	-400
371	20230907	31200	26050	31400	26050	2215035	65205976700	00	0.00	N	2	4450
372	20230906	26750	26900	27200	26000	328096	8655106100	00	0.00	N	5	-200
373	20230905	26950	27200	27550	26500	328017	8841858500	00	0.00	N	5	-350
374	20230904	27300	29200	29250	26900	552739	15313187700	00	0.00	N	5	-1850
375	20230901	29150	28500	29500	27500	671334	19184973800	00	0.00	N	2	900
376	20230831	28250	27700	29000	27150	602621	17060445100	00	0.00	N	2	700
377	20230830	27550	26950	28450	26900	1031201	28620760250	00	0.00	N	2	1850
378	20230829	25700	25100	26450	24950	588590	15204422400	00	0.00	N	2	1050
379	20230828	24650	24450	25000	23850	306848	7473372150	00	0.00	N	2	350
380	20230825	24300	26000	26200	23950	973954	24049308900	00	0.00	N	5	-2650
381	20230824	26950	27600	29300	26650	1607451	45186623800	00	0.00	N	2	1250
382	20230823	25700	26150	26800	25300	518886	13387165500	00	0.00	N	5	-650
383	20230822	26350	29500	29950	26200	898128	24816853400	00	0.00	N	5	-2000
384	20230821	28350	28750	28800	27100	456120	12825934900	00	0.00	N	2	50
385	20230818	28300	27850	29700	27300	1313602	37877261100	00	0.00	N	5	-150
386	20230817	28450	25550	29150	25050	1355725	37163906950	00	0.00	N	2	2450
387	20230816	26000	25000	26450	24950	727381	18843519200	00	0.00	N	2	1450
388	20230814	24550	24100	25100	24050	355490	8696212950	00	0.00	N	5	-450
389	20230811	25000	24850	25950	24700	331708	8391845650	00	0.00	N	2	100
390	20230810	24900	24700	25250	24050	479085	11772061250	00	0.00	N	5	-800
391	20230809	25700	25100	26050	24400	388687	9819494150	00	0.00	N	2	550
392	20230808	25150	25400	26700	24400	863520	22130352150	00	0.00	N	2	250
393	20230807	24900	25450	26650	24350	1120719	28458405150	00	0.00	N	5	-1150
394	20230804	26050	24750	27350	24300	1634226	42967949850	00	0.00	N	2	1100
395	20230803	24950	25100	25800	24100	854564	21174440300	00	0.00	N	5	-400
396	20230802	25350	27500	29500	25150	1295830	34915489300	00	0.00	N	5	-2700
397	20230801	28050	28250	28500	26300	999100	27270625650	00	0.00	N	5	-500
398	20230731	28550	29700	30450	28000	783832	22874733350	00	0.00	N	5	-1200
399	20230728	29750	30500	30500	28050	985079	28745534850	00	0.00	N	2	400
400	20230727	29350	25650	29900	24800	2657561	74806913000	00	0.00	N	2	3800
401	20230726	25550	26950	27950	24650	1547210	40832813800	00	0.00	N	5	-800
402	20230725	26350	27750	28250	25850	1152501	30877563150	00	0.00	N	5	-1800
403	20230724	28150	27450	28500	25550	938805	25309551050	00	0.00	N	2	500
404	20230721	27650	27550	28000	26900	608417	16702807050	00	0.00	N	5	-700
405	20230720	28350	27700	29200	26450	1019821	28316379700	00	0.00	N	2	650
406	20230719	27700	30000	30500	26300	1288155	35544632450	00	0.00	N	5	-2650
407	20230718	30350	28700	30950	28200	890097	26304672600	00	0.00	N	2	1900
408	20230717	28450	29000	29100	27250	778700	21915320400	00	0.00	N	5	-1200
409	20230714	29650	26300	31600	26250	2758549	80368241500	00	0.00	N	2	3950
410	20230713	25700	24950	27300	24200	2247187	57814126750	00	0.00	N	2	2000
411	20230712	23700	22950	23900	22150	1272142	29477228150	00	0.00	N	2	700
412	20230711	23000	19840	23000	19840	2039099	44279957720	00	0.00	N	2	3300
413	20230710	19700	18520	20950	18130	1483416	29260587670	00	0.00	N	2	1310
414	20230707	18390	18660	19110	18350	748460	14048552360	00	0.00	N	5	-200
415	20230706	18590	19720	20150	18400	1088383	20625748220	00	0.00	N	5	-1310
416	20230705	19900	20850	21250	19740	774695	15665935980	00	0.00	N	5	-950
417	20230704	20850	20400	21450	20050	1054687	21965308050	00	0.00	N	2	550
418	20230703	20300	19220	20850	19210	1995338	40279447760	00	0.00	N	2	1600
419	20230630	18700	17010	18880	16480	1322407	23725725990	00	0.00	N	2	1520
420	20230629	17180	16430	17460	16400	1170343	19888067330	00	0.00	N	2	1030
421	20230628	16150	16000	16350	15850	340653	5487431370	00	0.00	N	2	270
422	20230627	15880	16650	16670	15650	590806	9451107380	00	0.00	N	5	-940
423	20230626	16820	16430	16910	16060	442968	7337509040	00	0.00	N	2	130
424	20230623	16690	16810	17560	16520	727411	12410695330	00	0.00	N	5	-150
425	20230622	16840	16620	17240	16350	698112	11650892900	00	0.00	N	5	-10
426	20230621	16850	17760	17960	16520	1192006	20213033280	00	0.00	N	5	-1150
427	20230620	18000	18420	18460	17190	1121889	19801779680	00	0.00	N	5	-700
428	20230619	18700	18060	19360	17780	1080650	20219941830	00	0.00	N	2	700
429	20230616	18000	17950	18800	17810	1074362	19558289180	00	0.00	N	2	50
430	20230615	17950	15830	18000	15820	2587996	44168583300	00	0.00	N	2	2210
431	20230614	15740	15780	16050	15300	1005265	15806113730	00	0.00	N	5	-40
432	20230613	15780	13880	16450	13800	4139322	64575800870	00	0.00	N	2	1930
433	20230612	13850	13030	13930	12970	993357	13492226390	00	0.00	N	2	950
434	20230609	12900	12960	12970	12740	128087	1648682690	00	0.00	N	2	30
435	20230608	12870	12710	12890	12520	118754	1518166090	00	0.00	N	2	160
436	20230607	12710	12700	12830	12590	56073	712029390	00	0.00	N	2	10
437	20230605	12700	12870	12970	12660	74436	947727350	00	0.00	N	5	-170
438	20230602	12870	12950	12960	12690	93150	1192480370	00	0.00	N	2	10
439	20230601	12860	12450	13040	12320	111585	1416519410	00	0.00	N	2	390
440	20230531	12470	12640	12770	12360	81189	1017392900	00	0.00	N	5	-220
441	20230530	12690	13050	13060	12640	168615	2169370430	00	0.00	N	5	-70
442	20230526	12760	12500	12830	12420	279288	3541575020	00	0.00	N	2	410
443	20230525	12350	12540	12600	12310	50146	623128280	00	0.00	N	5	-50
444	20230524	12400	12520	12520	12300	47917	592175890	00	0.00	N	5	-100
445	20230523	12500	12670	12680	12450	73377	920499740	00	0.00	N	5	-170
446	20230522	12670	12760	12840	12610	96648	1231129450	00	0.00	N	5	-20
447	20230519	12690	12280	12740	12260	216287	2729138210	00	0.00	N	2	510
448	20230518	12180	12010	12220	12000	97833	1187544440	00	0.00	N	2	270
449	20230517	11910	11800	11930	11760	34375	407981190	00	0.00	N	2	110
450	20230516	11800	11920	12030	11730	46822	553732770	00	0.00	N	5	-20
451	20230515	11820	11920	11990	11670	39922	467857990	00	0.00	N	5	-100
452	20230512	11920	11850	11970	11690	36513	432152490	00	0.00	N	2	70
453	20230511	11850	12100	12100	11850	32030	381809870	00	0.00	N	5	-100
454	20230510	11950	12020	12110	11770	67342	801320640	00	0.00	N	5	-140
455	20230509	12090	12180	12200	11860	44329	531212910	00	0.00	N	5	-80
456	20230508	12170	11850	12240	11840	122762	1484862920	00	0.00	N	2	410
457	20230504	11760	11650	11760	11520	44004	511971450	00	0.00	N	2	90
458	20230503	11670	11510	11680	11510	49822	577887980	00	0.00	N	5	-10
459	20230502	11680	11630	11750	11540	68346	792662820	00	0.00	N	2	50
460	20230428	11630	11750	11830	11550	51616	603366900	00	0.00	N	5	-50
461	20230427	11680	11730	11730	11460	31841	368303720	00	0.00	N	2	130
462	20230426	11550	11570	11910	11550	40170	470407080	00	0.00	N	5	-30
463	20230425	11580	11860	11860	11480	76376	885335640	00	0.00	N	5	-180
464	20230424	11760	12040	12100	11720	62592	741127230	00	0.00	N	5	-280
465	20230421	12040	12240	12300	11940	68091	821582840	00	0.00	N	5	-100
466	20230420	12140	12410	12410	12080	76959	936619870	00	0.00	N	5	-240
467	20230419	12380	12370	12470	12260	63347	781541120	00	0.00	N	2	20
468	20230418	12360	12630	12630	12240	112963	1394561870	00	0.00	N	5	-270
469	20230417	12630	12910	12960	12590	98207	1244172660	00	0.00	N	5	-270
470	20230414	12900	13210	13250	12890	129252	1675921350	00	0.00	N	5	-240
471	20230413	13140	13260	13260	13060	78712	1035024950	00	0.00	N	5	-210
472	20230412	13350	13390	13400	12940	151988	1999786930	00	0.00	N	5	-70
473	20230411	13420	13110	13490	12970	232478	3090996630	00	0.00	N	2	410
474	20230410	13010	13350	13350	12950	110497	1445013410	00	0.00	N	5	-250
475	20230407	13260	12900	13420	12900	159723	2112991270	00	0.00	N	2	420
476	20230406	12840	12980	12980	12600	95178	1214541710	00	0.00	N	5	-260
477	20230405	13100	13020	13240	13010	88854	1164329490	00	0.00	N	2	110
478	20230404	12990	13390	13390	12980	115117	1508609090	00	0.00	N	5	-400
479	20230403	13390	13270	13470	13000	108755	1438455940	00	0.00	N	2	140
480	20230331	13250	13600	13600	13100	152589	2031951590	00	0.00	N	5	-190
481	20230330	13440	13300	13540	13220	458993	6152727610	00	0.00	N	2	370
482	20230329	13070	13090	13130	12650	223791	2904435890	00	0.00	N	2	90
483	20230328	12980	12560	12990	12510	236020	3028682530	00	0.00	N	2	420
484	20230327	12560	12720	12820	12510	134660	1702280480	00	0.00	N	5	-40
485	20230324	12600	12310	12700	12210	355791	4467220010	00	0.00	N	2	500
486	20230323	12100	11920	12180	11850	87276	1054614010	00	0.00	N	2	60
487	20230322	12040	11950	12040	11680	82814	982352270	00	0.00	N	2	140
488	20230321	11900	12150	12180	11830	72943	873026980	00	0.00	N	5	-200
489	20230320	12100	12140	12200	11950	102810	1245019220	00	0.00	N	5	-40
490	20230317	12140	11530	12150	11490	262236	3117015040	00	0.00	N	2	790
491	20230316	11350	10860	11500	10730	133390	1504192580	00	0.00	N	2	540
492	20230315	10810	10860	11060	10810	74113	809731650	00	0.00	N	2	110
493	20230314	10700	11160	11240	10700	138981	1509447860	00	0.00	N	5	-560
494	20230313	11260	11140	11260	10900	141989	1573485920	00	0.00	N	2	120
495	20230310	11140	11550	11560	11120	204710	2307283300	00	0.00	N	5	-510
496	20230309	11650	11700	11900	11550	80113	933056790	00	0.00	N	5	-30
497	20230308	11680	11810	11810	11610	109923	1283633940	00	0.00	N	5	-220
498	20230307	11900	12040	12050	11850	123517	1470058380	00	0.00	N	5	-250
499	20230306	12150	12100	12190	11880	114547	1379457400	00	0.00	N	2	100
500	20230303	12050	11980	12290	11880	137508	1659316040	00	0.00	N	2	190
501	20230302	11860	12000	12100	11850	131716	1571653230	00	0.00	N	5	-210
502	20230228	12070	12100	12150	11990	103053	1241779540	00	0.00	N	3	0
503	20230227	12070	12410	12410	12020	138914	1686662640	00	0.00	N	5	-370
504	20230224	12440	12750	12880	12400	128660	1611633200	00	0.00	N	5	-230
505	20230223	12670	12740	12800	12500	105485	1332834580	00	0.00	N	5	-10
506	20230222	12680	12840	12850	12670	93055	1185744670	00	0.00	N	5	-360
507	20230221	13040	13100	13190	13000	93118	1214573600	00	0.00	N	5	-160
508	20230220	13200	13250	13250	13000	86759	1137409940	00	0.00	N	5	-50
509	20230217	13250	13380	13530	13120	138411	1838859300	00	0.00	N	5	-350
510	20230216	13600	13440	13700	13270	139137	1885054060	00	0.00	N	2	330
511	20230215	13270	13380	13880	13210	299660	4057214140	00	0.00	N	2	50
512	20230214	13220	12880	13370	12880	135021	1786009230	00	0.00	N	2	360
513	20230213	12860	13080	13080	12790	72209	928993000	00	0.00	N	5	-230
514	20230210	13090	13400	13400	13000	78229	1023769630	00	0.00	N	5	-290
515	20230209	13380	13300	13400	13160	66839	888509850	00	0.00	N	3	0
516	20230208	13380	13400	13440	13200	103434	1378879250	00	0.00	N	2	180
517	20230207	13200	12900	13310	12870	88313	1161725120	00	0.00	N	2	280
518	20230206	12920	13030	13150	12810	70699	914659450	00	0.00	N	5	-90
519	20230203	13010	13020	13150	12950	64182	835072530	00	0.00	N	3	0
520	20230202	13010	13040	13190	12900	86199	1122111400	00	0.00	N	2	220
521	20230201	12790	12850	12980	12730	60164	772012280	00	0.00	N	2	60
522	20230131	12730	12880	13010	12720	69762	894446570	00	0.00	N	5	-200
523	20230130	12930	13440	13500	12900	160198	2095990720	00	0.00	N	5	-470
524	20230127	13400	13130	13460	13120	133846	1781898060	00	0.00	N	2	310
525	20230126	13090	12930	13090	12900	82138	1067830070	00	0.00	N	2	60
526	20230125	13030	12600	13090	12550	198414	2550183680	00	0.00	N	2	630
527	20230120	12400	12400	12600	12300	53563	663241800	00	0.00	N	3	0
528	20230119	12400	12100	12500	12100	50157	618488950	00	0.00	N	2	100
529	20230118	12300	12400	12450	12150	73857	904404350	00	0.00	N	5	-150
530	20230117	12450	12550	12700	12300	59486	740481600	00	0.00	N	5	-150
531	20230116	12600	12350	12700	12350	94415	1183393150	00	0.00	N	2	250
532	20230113	12350	12400	12500	12250	47923	593199650	00	0.00	N	5	-50
533	20230112	12400	12600	12650	12350	107515	1342091300	00	0.00	N	5	-150
534	20230111	12550	12350	12600	12300	104591	1301924850	00	0.00	N	2	250
535	20230110	12300	12250	12400	12100	63466	779455750	00	0.00	N	2	50
536	20230109	12250	12250	12350	12150	74418	910489900	00	0.00	N	2	150
537	20230106	12100	11750	12200	11750	58917	711798900	00	0.00	N	2	200
538	20230105	11900	12000	12050	11750	47964	571758450	00	0.00	N	5	-100
539	20230104	12000	11300	12000	11300	137632	1619976700	00	0.00	N	2	650
540	20230103	11350	11500	11550	11100	117746	1330897000	00	0.00	N	5	-100
541	20230102	11450	12000	12100	11450	119219	1382922850	00	0.00	N	5	-500
542	20221229	11950	12150	12150	11750	77420	922045750	00	0.00	N	5	-200
543	20221228	12150	12300	12300	12100	53717	653530000	02	0.00	N	5	-300
544	20221227	12450	12200	12500	12150	86790	1067849850	00	0.00	N	2	250
545	20221226	12200	12100	12250	11950	73289	887665750	00	0.00	N	2	100
546	20221223	12100	12350	12400	12100	120050	1464311050	00	0.00	N	5	-550
547	20221222	12650	12650	12750	12550	95487	1202958200	00	0.00	N	2	100
548	20221221	12550	12850	12900	12400	72939	917439550	00	0.00	N	5	-250
549	20221220	12800	13050	13100	12750	60305	777231500	00	0.00	N	5	-250
550	20221219	13050	13050	13300	12900	84603	1109898450	00	0.00	N	5	-50
551	20221216	13100	13200	13250	13000	74979	983985950	00	0.00	N	5	-250
552	20221215	13350	13300	13400	13250	50389	672207800	00	0.00	N	5	-50
553	20221214	13400	13050	13500	13000	105857	1408111400	00	0.00	N	2	450
554	20221213	12950	13050	13100	12750	81743	1050370050	00	0.00	N	3	0
555	20221212	12950	12950	13050	12800	46583	601612650	00	0.00	N	5	-50
556	20221209	13000	13100	13200	12950	62471	815942200	00	0.00	N	3	0
557	20221208	13000	12900	13100	12850	36767	475932200	00	0.00	N	5	-100
558	20221207	13100	13100	13250	12900	76189	991247900	00	0.00	N	5	-150
559	20221206	13250	13400	13450	13200	51460	684498100	00	0.00	N	5	-250
560	20221205	13500	13600	13800	13400	78288	1063608500	00	0.00	N	5	-150
561	20221202	13650	13850	13900	13400	87623	1191690400	00	0.00	N	5	-200
562	20221201	13850	13950	14100	13800	69634	969226200	00	0.00	N	2	150
563	20221130	13700	13750	13850	13500	63536	869272200	00	0.00	N	5	-50
564	20221129	13750	13450	13750	13400	38404	523107150	00	0.00	N	2	250
565	20221128	13500	13900	13900	13500	58596	799636100	00	0.00	N	5	-500
566	20221125	14000	14200	14200	13850	51351	718011750	00	0.00	N	5	-200
567	20221124	14200	14100	14200	13850	69942	982566850	00	0.00	N	2	200
568	20221123	14000	13800	14150	13750	82876	1158143950	00	0.00	N	2	300
569	20221122	13700	13750	14000	13650	62354	856425350	00	0.00	N	5	-250
570	20221121	13950	14050	14200	13750	100805	1403854400	00	0.00	N	5	-50
571	20221118	14000	14350	14600	13950	165868	2367576950	00	0.00	N	5	-300
572	20221117	14300	14600	14600	14250	118364	1702327700	00	0.00	N	5	-350
573	20221116	14650	14700	14750	14400	145730	2126250150	00	0.00	N	2	50
574	20221115	14600	14050	14600	14000	219977	3165489800	00	0.00	N	2	550
575	20221114	14050	14300	14600	13950	230406	3285774000	00	0.00	N	5	-150
576	20221111	14200	14600	14650	14100	237948	3399954150	00	0.00	N	2	300
577	20221110	13900	14000	14100	13800	88423	1230713800	00	0.00	N	5	-350
578	20221109	14250	14150	14300	13950	170081	2409903500	00	0.00	N	2	250
579	20221108	14000	13650	14100	13550	203471	2835590050	00	0.00	N	2	500
580	20221107	13500	13200	13500	13200	96072	1285704200	00	0.00	N	2	350
581	20221104	13150	13200	13250	12800	85960	1119993900	00	0.00	N	5	-150
582	20221103	13300	13000	13300	12900	91726	1201387750	00	0.00	N	5	-100
583	20221102	13400	13700	13700	13200	89863	1204558050	00	0.00	N	5	-250
584	20221101	13650	13600	13800	13550	68738	938702500	00	0.00	N	5	-50
585	20221031	13700	13200	13800	13150	170640	2310927250	00	0.00	N	2	800
586	20221028	12900	13650	13850	12900	190514	2525494750	00	0.00	N	5	-900
587	20221027	13800	13650	13950	13500	114621	1577079050	00	0.00	N	2	150
588	20221026	13650	13850	13900	13600	99135	1363311800	00	0.00	N	5	-100
589	20221025	13750	13250	13950	13150	190603	2602295550	00	0.00	N	2	450
590	20221024	13300	13050	13700	13050	355993	4733000750	00	0.00	N	2	650
591	20221021	12650	12600	12850	12550	40818	517538550	00	0.00	N	3	0
592	20221020	12650	12800	12900	12450	74663	938889250	00	0.00	N	5	-150
593	20221019	12800	13100	13200	12750	58519	758968250	00	0.00	N	5	-300
594	20221018	13100	13250	13350	12800	89074	1163011100	00	0.00	N	2	50
595	20221017	13050	12700	13050	12650	60534	778690700	00	0.00	N	3	0
596	20221014	13050	12950	13100	12850	85860	1116480100	00	0.00	N	2	450
597	20221013	12600	12800	12900	12450	101395	1283284250	00	0.00	N	5	-450
598	20221012	13050	13100	13400	12750	144584	1878709850	00	0.00	N	5	-150
599	20221011	13200	13300	13500	13100	134664	1784210750	00	0.00	N	5	-500
600	20221007	13700	13250	13850	13150	197079	2687244700	00	0.00	N	2	350
601	20221006	13350	13000	13450	13000	135425	1799511300	00	0.00	N	2	400
602	20221005	12950	13150	13200	12800	93744	1215974350	00	0.00	N	5	-50
603	20221004	13000	12750	13100	12650	181835	2355853850	00	0.00	N	2	500
604	20220930	12500	11950	12650	11850	161457	1997623350	00	0.00	N	2	300
605	20220929	12200	12300	12800	12200	225885	2816877450	00	0.00	N	2	200
606	20220928	12000	12650	12750	12000	194836	2382220600	00	0.00	N	5	-650
607	20220927	12650	12350	12700	12100	236072	2929107100	00	0.00	N	2	400
608	20220926	12250	12550	12750	12150	273504	3396425800	00	0.00	N	5	-650
609	20220923	12900	13300	13500	12900	239819	3139295400	00	0.00	N	5	-600
610	20220922	13500	13750	13800	13150	156191	2091452850	00	0.00	N	5	-350
611	20220921	13850	13750	13900	13650	76309	1051941050	00	0.00	N	5	-100
612	20220920	13950	13900	14150	13900	70399	984875250	00	0.00	N	2	100
613	20220919	13850	14150	14200	13750	117672	1640624500	00	0.00	N	5	-300
614	20220916	14150	14300	14300	14000	125071	1762295800	00	0.00	N	5	-300
615	20220915	14450	14600	14650	14300	63300	912278650	00	0.00	N	5	-50
616	20220914	14500	14350	14650	14300	139957	2018692200	00	0.00	N	5	-400
617	20220913	14900	14550	15050	14550	188017	2793556350	00	0.00	N	2	500
618	20220908	14400	14350	14700	14300	82149	1191385550	00	0.00	N	2	100
619	20220907	14300	14200	14400	13900	123577	1742363450	00	0.00	N	5	-150
620	20220906	14450	14150	14450	14050	111182	1584082900	00	0.00	N	2	450
621	20220905	14000	14300	14400	13900	137049	1932016500	00	0.00	N	5	-350
622	20220902	14350	14800	14800	14350	86583	1258801850	00	0.00	N	5	-250
623	20220901	14600	14750	15150	14600	118906	1762545300	00	0.00	N	5	-400
624	20220831	15000	14650	15000	14500	99164	1469392900	00	0.00	N	2	250
625	20220830	14750	14300	14750	14300	98474	1431304250	00	0.00	N	2	500
626	20220829	14250	14400	14500	14200	224925	3219806850	00	0.00	N	5	-750
627	20220826	15000	15100	15250	14900	146904	2212035850	00	0.00	N	2	100
628	20220825	14900	14600	14950	14450	110763	1636773150	00	0.00	N	2	350
629	20220824	14550	14700	14750	14300	159343	2310015150	00	0.00	N	2	50
630	20220823	14500	14450	14600	14300	164995	2385760000	00	0.00	N	5	-150
631	20220822	14650	14950	15000	14650	165400	2443486150	00	0.00	N	5	-550
632	20220819	15200	15550	15750	15050	166685	2568772300	00	0.00	N	5	-300
633	20220818	15500	15050	15550	14850	141183	2155008750	00	0.00	N	2	350
634	20220817	15150	15500	15650	15150	188574	2884522400	00	0.00	N	5	-500
635	20220816	15650	15750	15900	15550	117040	1838780550	00	0.00	N	2	150
636	20220812	15500	15200	15750	15200	191095	2968097050	00	0.00	N	2	300
637	20220811	15200	15150	15400	15050	256452	3897897300	00	0.00	N	2	350
638	20220810	14850	14950	15000	14700	152057	2250884600	00	0.00	N	5	-200
639	20220809	15050	15550	15550	14850	331742	5009532050	00	0.00	N	5	-500
640	20220808	15550	16150	16150	15450	199703	3112957200	00	0.00	N	5	-600
641	20220805	16150	16300	16350	16050	67800	1094419450	00	0.00	N	5	-50
642	20220804	16200	16050	16250	15900	104684	1679582850	00	0.00	N	2	350
643	20220803	15850	16100	16250	15750	157214	2498227650	00	0.00	N	5	-250
644	20220802	16100	16700	16700	16100	116099	1886150750	00	0.00	N	5	-500
645	20220801	16600	16900	16900	16550	97739	1628396000	00	0.00	N	5	-200
646	20220729	16800	17150	17350	16800	260868	4469289950	00	0.00	N	2	50
647	20220728	16750	17000	17100	16700	128875	2172106500	00	0.00	N	5	-50
648	20220727	16800	16750	17100	16550	171428	2895571900	00	0.00	N	2	50
649	20220726	16750	16950	16950	16550	72572	1211285650	00	0.00	N	5	-200
650	20220725	16950	16700	17000	16500	162952	2740062250	00	0.00	N	2	200
651	20220722	16750	16700	17000	16600	128810	2168997950	00	0.00	N	3	0
652	20220721	16750	16700	16850	16550	93441	1562250700	00	0.00	N	2	150
653	20220720	16600	16550	16800	16500	145475	2422975700	00	0.00	N	2	300
654	20220719	16300	16200	16450	16050	74507	1207826800	00	0.00	N	5	-150
655	20220718	16450	16400	16500	16200	77288	1266500650	00	0.00	N	2	350
656	20220715	16100	16200	16600	15950	138813	2245825100	00	0.00	N	5	-100
657	20220714	16200	16000	16350	15850	90814	1461532450	00	0.00	N	3	0
658	20220713	16200	15450	16400	15200	187994	3021031050	00	0.00	N	2	750
659	20220712	15450	15950	15950	15250	147386	2287466100	00	0.00	N	5	-650
660	20220711	16100	15900	16350	15750	155807	2508571800	00	0.00	N	2	350
661	20220708	15750	15650	15950	15450	138452	2177024750	00	0.00	N	2	350
662	20220707	15400	15250	15700	15100	87646	1350848050	00	0.00	N	2	450
663	20220706	14950	15100	15300	14750	142725	2149130250	00	0.00	N	5	-100
664	20220705	15050	14550	15100	14550	159840	2380840600	00	0.00	N	2	650
665	20220704	14400	14500	14800	14200	237381	3436980650	00	0.00	N	5	-150
666	20220701	14550	15100	15300	14200	209087	3087982600	00	0.00	N	5	-550
667	20220630	15100	15700	15700	15000	229601	3490357300	00	0.00	N	5	-700
668	20220629	15800	15800	16050	15400	184738	2900409950	00	0.00	N	5	-450
669	20220628	16250	16100	16250	15750	96764	1545636200	00	0.00	N	2	150
670	20220627	16100	15650	16300	15500	194518	3107902400	00	0.00	N	2	550
671	20220624	15550	14900	15650	14900	244792	3762300250	00	0.00	N	2	700
672	20220623	14850	15550	15950	14750	343671	5197436150	00	0.00	N	5	-750
673	20220622	15600	16700	17250	15600	486959	8052526150	00	0.00	N	5	-900
674	20220621	16500	16350	16650	15900	263942	4289450250	00	0.00	N	2	200
675	20220620	16300	17600	17600	16250	260579	4336612050	00	0.00	N	5	-1250
676	20220617	17550	17100	17550	16850	247661	4251898100	00	0.00	N	5	-150
677	20220616	17700	18200	18500	17500	170910	3089222900	00	0.00	N	5	-50
678	20220615	17750	18000	18150	17500	168570	2997767650	00	0.00	N	5	-300
679	20220614	18050	17850	18350	17450	356866	6390018950	00	0.00	N	3	0
680	20220613	18050	18300	18600	18000	352741	6417406500	00	0.00	N	5	-1000
681	20220610	19050	19200	19500	18950	186361	3572291100	00	0.00	N	5	-400
682	20220609	19450	19700	19750	19000	240193	4654462300	00	0.00	N	5	-350
683	20220608	19800	20050	20100	19400	244072	4811623450	00	0.00	N	5	-50
684	20220607	19850	21600	21600	19750	610196	12450298600	00	0.00	N	5	-1600
685	20220603	21450	21800	21950	21300	514302	11144224150	00	0.00	N	5	-200
686	20220602	21650	21250	21700	21000	209665	4487876150	00	0.00	N	2	150
687	20220531	21500	21600	21600	21200	271879	5816583700	00	0.00	N	3	0
688	20220530	21500	20550	21900	20250	1140534	24464291400	00	0.00	N	2	1200
689	20220527	20300	19700	20750	19400	473820	9581869200	00	0.00	N	2	900
690	20220526	19400	20150	20300	19350	206725	4100428950	00	0.00	N	5	-750
691	20220525	20150	19750	20200	19200	260914	5155240250	00	0.00	N	2	650
692	20220524	19500	20550	20600	19350	386819	7683298950	00	0.00	N	5	-1100
693	20220523	20600	20800	20950	20300	122306	2513984500	00	0.00	N	5	-100
694	20220520	20700	20400	21000	20250	165334	3412849400	00	0.00	N	2	250
695	20220519	20450	20100	20550	20050	169837	3446011400	00	0.00	N	5	-300
696	20220518	20750	20750	21500	20550	430457	9057873150	00	0.00	N	2	200
697	20220517	20550	20200	20550	20100	181745	3706339450	00	0.00	N	2	350
698	20220516	20200	20950	21000	20100	219030	4465850350	00	0.00	N	5	-450