KissMeData/064350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	108500	110100	111300	106100	2205811	239199079150	00	0.00	N	5	-4000
3	20250319	112500	112800	116800	110000	2273077	256949692500	00	0.00	N	2	1600
4	20250318	110900	109000	110900	105100	1842642	198272842800	00	0.00	N	2	1900
5	20250317	109000	103700	109300	102200	2334779	248438175950	00	0.00	N	2	7400
6	20250314	101600	102400	103900	99500	1840362	187661412100	00	0.00	N	5	-2400
7	20250313	104000	96700	104800	96500	4785074	490516500250	00	0.00	N	2	9700
8	20250312	94300	95000	102500	92500	5182304	507098774450	00	0.00	N	2	2100
9	20250311	92200	88800	93000	88400	1264062	115277386150	00	0.00	N	5	-100
10	20250310	92300	93000	94300	89200	1501877	138206724500	00	0.00	N	2	2600
11	20250307	89700	88100	90800	86500	1009113	90441582200	00	0.00	N	2	900
12	20250306	88800	89500	90600	87000	1046989	93051818550	00	0.00	N	2	1400
13	20250305	87400	85800	88700	83800	1148048	99257788000	00	0.00	N	2	700
14	20250304	86700	82600	87500	81500	1820289	156020137500	00	0.00	N	2	8500
15	20250228	78200	81900	84500	78200	1679929	135233746500	00	0.00	N	5	-4400
16	20250227	82600	88400	88500	82200	1532945	128975526900	00	0.00	N	5	-3000
17	20250226	85600	93100	94300	85000	1695145	149745091200	00	0.00	N	5	-3500
18	20250225	89100	84800	90500	81800	1535388	132863410400	00	0.00	N	2	2900
19	20250224	86200	89000	89900	84700	1168781	101492906600	00	0.00	N	5	-4800
20	20250221	91000	86200	94500	83600	4015507	368058866100	00	0.00	N	2	4000
21	20250220	87000	85100	88900	83900	2101980	182223358500	00	0.00	N	2	1300
22	20250219	85700	89700	89800	85100	2055104	178542906400	00	0.00	N	5	-4000
23	20250218	89700	86800	91100	86800	3861327	344361089500	00	0.00	N	2	5900
24	20250217	83800	82900	85900	81700	1932283	162569293900	00	0.00	N	2	900
25	20250214	82900	80000	84000	78600	3196044	262383732200	00	0.00	N	2	3000
26	20250213	79900	80000	80700	77500	2352517	186828295100	00	0.00	N	5	-1400
27	20250212	81300	78400	82600	78100	3130748	251337229400	00	0.00	N	2	2500
28	20250211	78800	80000	80600	75800	2582965	200622526500	00	0.00	N	2	100
29	20250210	78700	79900	81800	77800	2566621	204493789100	00	0.00	N	5	-900
30	20250207	79600	74000	81100	73700	6552761	519884160400	00	0.00	N	2	8100
31	20250206	71500	60800	73000	57200	8837883	586783984300	00	0.00	N	2	10400
32	20250205	61100	60400	61300	59200	882387	53201211200	00	0.00	N	2	1300
33	20250204	59800	58000	60700	57900	1352416	80890401500	00	0.00	N	2	2900
34	20250203	56900	58300	58400	56200	777952	44414866700	00	0.00	N	5	-2300
35	20250131	59200	59600	59900	58300	840667	49698847900	00	0.00	N	3	0
36	20250124	59200	56900	59600	56800	1603087	94190164900	00	0.00	N	2	2700
37	20250123	56500	57600	58600	56100	887769	50780334000	00	0.00	N	5	-1200
38	20250122	57700	58200	58300	56500	1065227	61094860700	00	0.00	N	5	-100
39	20250121	57800	56100	58500	56100	1207909	69457321400	00	0.00	N	2	1800
40	20250120	56000	56700	57200	55300	694009	38856579000	00	0.00	N	5	-700
41	20250117	56700	55800	57100	55500	660679	37293622000	00	0.00	N	2	500
42	20250116	56200	56900	57000	55500	793015	44602631600	00	0.00	N	5	-100
43	20250115	56300	57500	57500	56200	948583	53869580900	00	0.00	N	5	-1100
44	20250114	57400	55800	58400	54900	2032084	116054303300	00	0.00	N	2	2000
45	20250113	55400	54300	55900	54000	1097651	60637186700	00	0.00	N	2	700
46	20250110	54700	54300	55200	54000	952589	51995451600	00	0.00	N	2	600
47	20250109	54100	54000	54400	50800	2012496	106432069800	00	0.00	N	5	-900
48	20250108	55000	55500	55600	54400	993629	54616890700	00	0.00	N	5	-700
49	20250107	55700	53100	56300	53000	2367922	131012126700	00	0.00	N	2	3400
50	20250106	52300	52100	53200	51500	916651	47871566100	00	0.00	N	2	300
51	20250103	52000	52100	52600	51300	843589	43847750000	00	0.00	N	5	-100
52	20250102	52100	49750	53000	49750	1543298	80294621250	00	0.00	N	2	2400
53	20241230	49700	48300	49900	48250	731122	36128381350	00	0.00	N	2	950
54	20241227	48750	49350	51400	48100	1213871	59964251150	00	0.00	N	5	-600
55	20241226	49350	49350	49850	48700	640835	31646978300	00	0.00	N	2	100
56	20241224	49250	50200	50300	48350	768216	37686560150	00	0.00	N	5	-700
57	20241223	49950	48500	50100	48500	951407	47147836750	00	0.00	N	2	1600
58	20241220	48350	48650	49100	47800	660090	31996464100	00	0.00	N	5	-300
59	20241219	48650	47300	48900	46950	778501	37444986950	00	0.00	N	2	200
60	20241218	48450	48200	49350	47850	870595	42240956900	00	0.00	N	5	-50
61	20241217	48500	50500	50700	48050	1248016	61098807050	00	0.00	N	5	-1050
62	20241216	49550	50600	50900	48600	1159514	57429131450	00	0.00	N	5	-350
63	20241213	49900	50200	51000	49200	1209301	60528131550	00	0.00	N	2	250
64	20241212	49650	48250	49950	47900	1857373	91433449050	00	0.00	N	2	2100
65	20241211	47550	46100	48200	45500	1306328	61988874400	00	0.00	N	2	1550
66	20241210	46000	44800	46200	43650	2059478	92929666650	00	0.00	N	2	1550
67	20241209	44450	45500	46500	44300	2489295	112635877900	00	0.00	N	5	-2800
68	20241206	47250	47850	48350	45750	2221939	104250448200	00	0.00	N	5	-550
69	20241205	47800	51000	51100	47200	3251109	157016531500	00	0.00	N	5	-3500
70	20241204	51300	52200	53400	50400	2299142	118959031000	00	0.00	N	5	-2300
71	20241203	53600	50800	54100	50800	1923853	101597231700	00	0.00	N	2	3400
72	20241202	50200	50600	51200	49900	1090480	54923205600	00	0.00	N	5	-400
73	20241129	50600	52700	53300	50200	1632862	83615792200	00	0.00	N	5	-2000
74	20241128	52600	52100	53700	51900	1651022	87379332200	00	0.00	N	2	600
75	20241127	52000	51900	53100	51400	2646097	138359913100	00	0.00	N	5	-100
76	20241126	52100	59200	59300	51800	6023506	323770275300	00	0.00	N	5	-7900
77	20241125	60000	64800	65700	59000	10157698	614898707100	00	0.00	N	5	-4800
78	20241122	64800	63000	65200	62000	1873038	120105931900	00	0.00	N	2	2700
79	20241121	62100	67200	68100	61500	2908014	185055708300	00	0.00	N	5	-5000
80	20241120	67100	66700	69500	65900	2438584	164870748100	00	0.00	N	2	700
81	20241119	66400	64000	66500	63800	1918678	125809636400	00	0.00	N	2	2500
82	20241118	63900	64800	66500	63500	1715277	111413058000	00	0.00	N	5	-900
83	20241115	64800	64000	65200	62500	1522566	97116204100	00	0.00	N	2	800
84	20241114	64000	62800	64400	61700	1459215	92187404100	00	0.00	N	2	1800
85	20241113	62200	62400	64300	61500	1722853	108279155900	00	0.00	N	5	-300
86	20241112	62500	64500	66500	62000	3144536	203741058100	00	0.00	N	5	-1600
87	20241111	64100	62700	64300	62600	1640612	104250742900	00	0.00	N	2	1000
88	20241108	63100	62700	64200	62200	1851590	116898144500	00	0.00	N	2	400
89	20241107	62700	65000	65500	61000	3166289	198563287500	00	0.00	N	5	-200
90	20241106	62900	61300	64800	61100	2911060	184067245600	00	0.00	N	2	1900
91	20241105	61000	61400	61900	60200	985914	59915237600	00	0.00	N	5	-500
92	20241104	61500	61800	62200	60400	1158335	70975230800	00	0.00	N	3	0
93	20241101	61500	61800	62900	60200	1195179	73711480600	00	0.00	N	5	-900
94	20241031	62400	63300	64300	61300	1643730	102329488600	00	0.00	N	5	-1400
95	20241030	63800	64900	65700	63100	1091433	69788259500	00	0.00	N	5	-700
96	20241029	64500	64000	67600	64000	2930104	192604299500	00	0.00	N	2	900
97	20241028	63600	65100	65300	62900	1117580	71181713200	00	0.00	N	5	-700
98	20241025	64300	63400	65100	62300	1499144	95972096100	00	0.00	N	2	700
99	20241024	63600	63200	64300	62900	1214911	77276475400	00	0.00	N	5	-200
100	20241023	63800	66300	67100	62600	2610610	168538609600	00	0.00	N	5	-2300
101	20241022	66100	65900	67300	65200	1407771	93194077000	00	0.00	N	2	400
102	20241021	65700	65600	66900	64300	1264056	83106587000	00	0.00	N	2	700
103	20241018	65000	67400	68000	64600	2205110	145479623900	00	0.00	N	5	-2100
104	20241017	67100	64800	67500	64100	2763705	183050864300	00	0.00	N	2	3000
105	20241016	64100	63200	64900	62400	1464739	93644736750	00	0.00	N	2	700
106	20241015	63400	62200	64000	61100	1683026	105870094900	00	0.00	N	2	1400
107	20241014	62000	62100	62700	60400	1294250	79741779000	00	0.00	N	2	500
108	20241011	61500	60500	62900	60500	1493717	92118309900	00	0.00	N	2	700
109	20241010	60800	61500	61900	59300	1807006	109587674000	00	0.00	N	3	0
110	20241008	60800	60600	62400	60200	1917956	117364564800	00	0.00	N	5	-200
111	20241007	61000	57600	61300	57200	3492042	209589591700	00	0.00	N	2	4000
112	20241004	57000	55300	57500	54900	2333900	131631334500	00	0.00	N	2	2400
113	20241002	54600	54500	55200	53200	1539848	83693729900	00	0.00	N	2	1000
114	20240930	53600	53900	54800	53000	1178070	63523394800	00	0.00	N	5	-400
115	20240927	54000	55200	55400	53500	1187150	64262144300	00	0.00	N	5	-1100
116	20240926	55100	55900	56000	53700	1337076	73037735100	00	0.00	N	5	-600
117	20240925	55700	55600	56900	55300	1394122	77990995200	00	0.00	N	2	600
118	20240924	55100	55800	56300	54700	1057723	58465465400	00	0.00	N	5	-400
119	20240923	55500	56400	56500	55000	1191154	66223698900	00	0.00	N	5	-600
120	20240920	56100	54400	57100	53500	3335452	186440524800	00	0.00	N	2	2200
121	20240919	53900	52400	53900	51500	1535206	81387144000	00	0.00	N	2	2100
122	20240913	51800	50000	52300	49900	1616517	83420728850	00	0.00	N	2	2200
123	20240912	49600	49000	50200	48400	1324191	65518280050	00	0.00	N	2	1400
124	20240911	48200	49750	50000	48000	1325143	64620163450	00	0.00	N	5	-1450
125	20240910	49650	50100	50500	49150	861709	42885674750	00	0.00	N	5	-350
126	20240909	50000	48000	50500	47500	1182042	58311003500	00	0.00	N	2	550
127	20240906	49450	50900	50900	48400	1683851	82924095500	00	0.00	N	5	-1350
128	20240905	50800	53000	53900	50200	1952698	101340650300	00	0.00	N	5	-1900
129	20240904	52700	50500	53400	50400	1940967	101198099900	00	0.00	N	2	100
130	20240903	52600	52800	55500	52200	2912960	156081537400	00	0.00	N	2	400
131	20240902	52200	54400	54500	51800	1366506	71723800600	00	0.00	N	5	-1800
132	20240830	54000	53000	54000	52700	989245	52843519200	00	0.00	N	2	1400
133	20240829	52600	52600	53500	51900	1108296	58279460200	00	0.00	N	5	-900
134	20240828	53500	53900	55800	52900	2136697	115586703900	00	0.00	N	3	0
135	20240827	53500	53200	53700	52600	1049659	55697128200	00	0.00	N	5	-200
136	20240826	53700	54400	55100	53100	1742111	94145708100	00	0.00	N	5	-200
137	20240823	53900	52200	54100	52100	1388565	74127560100	00	0.00	N	2	700
138	20240822	53200	55000	55300	52700	1687986	90525349100	00	0.00	N	5	-1400
139	20240821	54600	52200	54800	51300	2298957	122807876900	00	0.00	N	2	2300
140	20240820	52300	53000	53100	51000	2373740	123111224200	00	0.00	N	5	-900
141	20240819	53200	54400	55000	52500	2076231	111056608700	00	0.00	N	5	-1200
142	20240816	54400	54300	55100	53100	2497218	135519821300	00	0.00	N	5	-200
143	20240814	54600	52800	54800	52300	3758850	202760635300	00	0.00	N	2	1800
144	20240813	52800	49650	54000	49650	8114979	425787543300	00	0.00	N	2	3600
145	20240812	49200	46600	49350	44650	3578517	171281316150	00	0.00	N	2	2950
146	20240809	46250	46900	47000	45700	1534629	71011185800	00	0.00	N	2	350
147	20240808	45900	45600	46400	43850	2299246	104007916650	00	0.00	N	5	-50
148	20240807	45950	44750	47150	44100	2330415	106558663300	00	0.00	N	2	1250
149	20240806	44700	46200	47150	43950	3919520	177578398950	00	0.00	N	3	0
150	20240805	44700	47550	48250	41000	3357896	153173676500	00	0.00	N	5	-3850
151	20240802	48550	49600	50600	48050	2360966	115763775550	00	0.00	N	5	-1950
152	20240801	50500	48900	52300	48800	3822788	194789437200	00	0.00	N	2	1600
153	20240731	48900	49050	51300	48050	3499866	173540296200	00	0.00	N	5	-700
154	20240730	49600	49850	50600	49100	2197039	109221591950	00	0.00	N	5	-350
155	20240729	49950	49500	50900	48900	4680833	234195635700	00	0.00	N	2	2200
156	20240726	47750	44400	48000	43800	5365591	248334208400	00	0.00	N	2	3950
157	20240725	43800	47000	47500	43650	3836729	174007821950	00	0.00	N	5	-4150
158	20240724	47950	46500	48300	45850	4649261	219668228850	00	0.00	N	2	1600
159	20240723	46350	42200	46550	41800	8012389	362971178650	00	0.00	N	2	3800
160	20240722	42550	42150	44000	42050	2793295	119633995350	00	0.00	N	2	1000
161	20240719	41550	42150	42200	40800	1730184	71744348550	00	0.00	N	5	-700
162	20240718	42250	43300	43900	41900	1924689	82219450000	00	0.00	N	5	-1300
163	20240717	43550	43400	44700	43400	3147749	138510496750	00	0.00	N	2	150
164	20240716	43400	43250	44400	42850	3877147	168916649450	00	0.00	N	2	450
165	20240715	42950	40950	44900	40950	10540448	457121402500	00	0.00	N	2	3000
166	20240712	39950	40900	41350	39800	1241695	50004563050	00	0.00	N	5	-800
167	20240711	40750	41700	41800	40550	2213220	90983317000	00	0.00	N	5	-800
168	20240710	41550	39800	43300	39700	11409828	479676146250	00	0.00	N	2	2200
169	20240709	39350	39050	39450	38800	893521	35027856350	00	0.00	N	2	450
170	20240708	38900	38200	39200	38050	967824	37561768200	00	0.00	N	2	900
171	20240705	38000	38100	38200	37500	839062	31778234300	00	0.00	N	5	-100
172	20240704	38100	37450	38400	37450	794921	30195067300	00	0.00	N	2	450
173	20240703	37650	38400	38600	37450	1119231	42293043300	00	0.00	N	5	-750
174	20240702	38400	39850	39900	37700	1957201	75131845600	00	0.00	N	5	-1700
175	20240701	40100	40850	41200	39850	1453867	58875775500	00	0.00	N	5	-700
176	20240628	40800	39850	40800	38950	1904220	76369312100	00	0.00	N	2	1200
177	20240627	39600	38650	40100	38450	1013200	39852873100	00	0.00	N	2	700
178	20240626	38900	39300	39450	38350	1166539	45214294400	00	0.00	N	5	-650
179	20240625	39550	39650	40200	39350	955116	37956985450	00	0.00	N	2	100
180	20240624	39450	39650	40500	39200	1254282	49821344900	00	0.00	N	5	-200
181	20240621	39650	40750	41600	39550	2356443	94955048200	00	0.00	N	5	-500
182	20240620	40150	40500	41050	39200	2184627	87460686100	00	0.00	N	5	-750
183	20240619	40900	40400	41150	40000	2988174	121434696000	00	0.00	N	2	700
184	20240618	40200	42450	42450	40000	4722005	192525525650	00	0.00	N	5	-2400
185	20240617	42600	40350	43000	38850	12857855	533178329750	00	0.00	N	2	3900
186	20240614	38700	37950	39000	37550	1509752	58488509550	00	0.00	N	2	800
187	20240613	37900	37500	38550	37450	1184959	45205913650	00	0.00	N	2	400
188	20240612	37500	37750	37950	37200	564596	21149519950	00	0.00	N	5	-250
189	20240611	37750	38700	38700	37450	704424	26656373650	00	0.00	N	5	-500
190	20240610	38250	38150	38700	37950	841774	32278427950	00	0.00	N	2	350
191	20240607	37900	36800	38200	36800	1212475	45923245200	00	0.00	N	2	1150
192	20240605	36750	37350	37500	36650	648966	24019351850	00	0.00	N	5	-450
193	20240604	37200	36400	37450	35700	1220595	44785395900	00	0.00	N	2	650
194	20240603	36550	36250	37100	36050	924653	33843482900	00	0.00	N	2	600
195	20240531	35950	37000	37600	35850	1277248	46694294600	00	0.00	N	5	-900
196	20240530	36850	36950	37850	36750	1268491	47297149300	00	0.00	N	2	50
197	20240529	36800	39700	39800	36700	2843827	107265141350	00	0.00	N	5	-2900
198	20240528	39700	39400	40150	38850	1954446	77652778750	00	0.00	N	2	650
199	20240527	39050	39050	39100	38350	997939	38735647950	00	0.00	N	2	400
200	20240524	38650	37400	38850	37350	1003470	38519859750	00	0.00	N	2	800
201	20240523	37850	37800	38000	37150	838872	31519854750	00	0.00	N	5	-150
202	20240522	38000	39100	39150	37850	835638	32102064700	00	0.00	N	5	-750
203	20240521	38750	38350	39600	38250	1623835	63496238700	00	0.00	N	2	400
204	20240520	38350	37550	38700	37000	1107627	42238737300	00	0.00	N	2	800
205	20240517	37550	38450	39250	37300	1496503	57023933750	00	0.00	N	5	-850
206	20240516	38400	38550	38600	37900	1196143	45773613800	00	0.00	N	5	-150
207	20240514	38550	37750	38650	37500	1159702	44439002200	00	0.00	N	2	850
208	20240513	37700	37550	38250	37200	851167	32151660450	00	0.00	N	2	100
209	20240510	37600	37650	38150	37450	749553	28310851050	00	0.00	N	2	100
210	20240509	37500	37550	38100	37500	1002097	37776602100	00	0.00	N	5	-350
211	20240508	37850	38150	38200	37200	793568	29883086750	00	0.00	N	5	-250
212	20240507	38100	38000	38350	36900	1037144	39364192700	00	0.00	N	2	150
213	20240503	37950	38600	38850	37700	1219854	46595890500	00	0.00	N	5	-300
214	20240502	38250	37300	38500	37300	1544883	58893783500	00	0.00	N	2	950
215	20240430	37300	38400	39050	37300	2538073	96382276000	00	0.00	N	5	-1300
216	20240429	38600	38050	38750	37650	2343629	90014389100	00	0.00	N	2	150
217	20240426	38450	40650	41250	37950	5044191	197948906400	00	0.00	N	5	-2700
218	20240425	41150	41700	42950	41100	3776879	158125148650	00	0.00	N	3	0
219	20240424	41150	40700	41400	40300	2075700	85069734500	00	0.00	N	2	250
220	20240423	40900	40150	41600	40050	2529854	103755443200	00	0.00	N	2	800
221	20240422	40100	40950	41400	38900	2995768	119193728100	00	0.00	N	5	-1050
222	20240419	41150	41250	42550	40000	4322834	177735191750	00	0.00	N	3	0
223	20240418	41150	40100	41350	39450	2918310	118579895300	00	0.00	N	2	1150
224	20240417	40000	38600	40800	38400	4477132	178200386200	00	0.00	N	2	1500
225	20240416	38500	39050	39650	37450	3272012	125593362350	00	0.00	N	5	-500
226	20240415	39000	42000	42350	38650	4790880	190641118200	00	0.00	N	5	-2600
227	20240412	41600	41850	43450	40750	4432922	186037067450	00	0.00	N	5	-250
228	20240411	41850	41200	42450	40650	5568939	231396446900	00	0.00	N	2	700
229	20240409	41150	37900	41850	37800	14442307	590782068900	00	0.00	N	2	3350
230	20240408	37800	37750	38200	37150	1639697	61841750800	00	0.00	N	2	500
231	20240405	37300	38100	38400	36800	2186288	81859977350	00	0.00	N	5	-1200
232	20240404	38500	38750	38800	37650	2361098	90089679100	00	0.00	N	2	500
233	20240403	38000	38800	39600	37350	3189368	122304086750	00	0.00	N	5	-950
234	20240402	38950	38400	39200	36950	5216655	200430787900	00	0.00	N	2	950
235	20240401	38000	36950	38750	36800	6253165	237926725650	00	0.00	N	2	1200
236	20240329	36800	34350	38800	34100	13299739	492635668150	00	0.00	N	2	2400
237	20240328	34400	34350	34650	33500	2180209	74456279700	00	0.00	N	2	100
238	20240327	34300	33450	34400	32850	2501875	84643318850	00	0.00	N	2	1100
239	20240326	33200	32750	33250	32500	1450486	47854700600	00	0.00	N	2	600
240	20240325	32600	33000	33250	32250	1564572	51319623700	00	0.00	N	2	200
241	20240322	32400	31450	32900	31450	2643797	85556402000	00	0.00	N	2	1100
242	20240321	31300	31550	31650	31200	848460	26615797200	00	0.00	N	5	-100
243	20240320	31400	31800	31800	31100	940837	29536384900	00	0.00	N	5	-200
244	20240319	31600	31450	32150	31150	1644641	52171946350	00	0.00	N	2	350
245	20240318	31250	30750	31450	30700	1375086	42836852600	00	0.00	N	2	850
246	20240315	30400	30400	30750	30150	827895	25148610450	00	0.00	N	2	50
247	20240314	30350	30500	30800	29900	1591789	48365783850	00	0.00	N	5	-50
248	20240313	30400	30250	30600	29900	1259875	38163718250	00	0.00	N	2	400
249	20240312	30000	31200	31250	29900	1904415	57486919550	00	0.00	N	5	-1250
250	20240311	31250	32150	32300	31150	1298032	41126922200	00	0.00	N	5	-450
251	20240308	31700	31500	32200	31200	1518499	48115220350	00	0.00	N	2	250
252	20240307	31450	32050	32700	31050	2762292	87862556150	00	0.00	N	5	-500
253	20240306	31950	31350	32400	31300	2632839	84207855550	00	0.00	N	2	550
254	20240305	31400	32050	32400	31150	1909105	60430766850	00	0.00	N	5	-650
255	20240304	32050	33500	33750	31850	3101925	100395029700	00	0.00	N	5	-1400
256	20240229	33450	34150	34450	33250	2187226	73596694700	00	0.00	N	5	-700
257	20240228	34150	33500	34950	33350	4953093	169369066350	00	0.00	N	2	1300
258	20240227	32850	33350	34500	32800	3600320	120900018150	00	0.00	N	5	-600
259	20240226	33450	32850	33700	32550	3245830	108068020750	00	0.00	N	2	650
260	20240223	32800	33950	34150	31600	7097629	231676127700	00	0.00	N	5	-1700
261	20240222	34500	30900	34500	30350	16080506	527744534400	00	0.00	N	2	4650
262	20240221	29850	29000	29950	29000	1509660	44510290400	00	0.00	N	2	950
263	20240220	28900	29400	29900	28800	1186455	34765420700	00	0.00	N	5	-700
264	20240219	29600	28600	29800	28600	1489373	43851402900	00	0.00	N	2	1050
265	20240216	28550	28900	28950	28450	668121	19184870500	00	0.00	N	5	-250
266	20240215	28800	29450	29450	28650	871956	25190685400	00	0.00	N	5	-450
267	20240214	29250	28600	29900	28300	1438222	41843270100	00	0.00	N	2	300
268	20240213	28950	29100	29400	28550	1303349	37637545050	00	0.00	N	5	-100
269	20240208	29050	28400	29250	28300	1686971	48863889650	00	0.00	N	2	600
270	20240207	28450	27500	28450	27500	1561068	43791389250	00	0.00	N	2	1300
271	20240206	27150	27050	27350	26900	627160	16972226800	00	0.00	N	5	-100
272	20240205	27250	27050	27450	26850	650935	17677022400	00	0.00	N	2	100
273	20240202	27150	27600	27600	26950	1236872	33624454900	00	0.00	N	5	-350
274	20240201	27500	28100	28650	27400	1344043	37441704300	00	0.00	N	5	-850
275	20240131	28350	27000	29200	26900	3788729	108124519500	00	0.00	N	2	1250
276	20240130	27100	27500	27700	27000	784803	21421589350	00	0.00	N	5	-400
277	20240129	27500	28700	28700	27450	1135082	31713174150	00	0.00	N	5	-1000
278	20240126	28500	28150	28600	27950	924230	26301987900	00	0.00	N	2	350
279	20240125	28150	27800	28650	27650	1481082	41892614750	00	0.00	N	2	450
280	20240124	27700	27800	28100	27450	749679	20849828350	00	0.00	N	5	-100
281	20240123	27800	27550	28000	27200	986193	27363291900	00	0.00	N	2	350
282	20240122	27450	26800	27550	26500	1456758	39690176650	00	0.00	N	2	1000
283	20240119	26450	26200	26750	26000	693824	18363524500	00	0.00	N	2	450
284	20240118	26000	25450	26150	25450	857803	22226915200	00	0.00	N	2	500
285	20240117	25500	26450	26550	25400	1019291	26213366950	00	0.00	N	5	-900
286	20240116	26400	26700	27000	26350	542287	14407029650	00	0.00	N	5	-500
287	20240115	26900	26900	26950	26500	542665	14510673150	00	0.00	N	2	300
288	20240112	26600	26600	27150	26300	816687	21806147850	00	0.00	N	2	50
289	20240111	26550	27200	27400	26500	990635	26585650250	00	0.00	N	5	-650
290	20240110	27200	26650	27350	26650	950564	25780952100	00	0.00	N	2	650
291	20240109	26550	26800	26950	26500	503248	13436071550	00	0.00	N	5	-150
292	20240108	26700	27550	27650	26700	717906	19322888200	00	0.00	N	5	-600
293	20240105	27300	27200	28250	27100	1597423	44201245900	00	0.00	N	2	300
294	20240104	27000	27550	28050	27000	1002503	27467795500	00	0.00	N	5	-500
295	20240103	27500	26550	27750	26400	1205532	32652519150	00	0.00	N	2	750
296	20240102	26750	26850	27100	26650	694034	18657347300	00	0.00	N	2	150
297	20231228	26600	26100	26700	26000	574905	15209054900	00	0.00	N	2	500
298	20231227	26100	25750	26150	25650	662051	17173810150	02	0.00	N	2	400
299	20231226	25700	26400	26500	25700	892155	23116132750	00	0.00	N	5	-700
300	20231222	26400	26700	26800	26400	503678	13393454600	00	0.00	N	5	-100
301	20231221	26500	26600	26700	26200	552822	14629762050	00	0.00	N	5	-250
302	20231220	26750	26800	26950	26600	558590	14965793950	00	0.00	N	2	100
303	20231219	26650	26550	26700	26100	402924	10639251550	00	0.00	N	2	100
304	20231218	26550	26550	26650	26350	481623	12769119950	00	0.00	N	2	200
305	20231215	26350	26200	26700	26200	778126	20594493600	00	0.00	N	2	300
306	20231214	26050	26350	26500	25950	994364	26067278100	00	0.00	N	2	200
307	20231213	25850	26850	27100	25800	1698671	44706195900	00	0.00	N	5	-1000
308	20231212	26850	27200	27550	26550	2662010	71588228150	00	0.00	N	5	-1200
309	20231211	28050	28800	29200	27650	1586443	44914077350	00	0.00	N	5	-500
310	20231208	28550	29050	29050	28050	1182571	33644448950	00	0.00	N	5	-500
311	20231207	29050	29550	29900	28900	973698	28549392050	00	0.00	N	5	-700
312	20231206	29750	28950	29950	28800	1733318	51075173600	00	0.00	N	2	1000
313	20231205	28750	29000	29900	28600	2159689	63192008150	00	0.00	N	5	-350
314	20231204	29100	28050	29400	27800	3343280	96093632450	00	0.00	N	2	1050
315	20231201	28050	26600	28450	26450	4417839	122960859150	00	0.00	N	2	1500
316	20231130	26550	26550	26750	26350	938548	24900790450	00	0.00	N	2	200
317	20231129	26350	25900	26550	25600	1208111	31585424200	00	0.00	N	2	550
318	20231128	25800	25750	25900	25650	625317	16122023900	00	0.00	N	2	100
319	20231127	25700	25900	26100	25700	660259	17042344300	00	0.00	N	5	-100
320	20231124	25800	26200	26200	25700	937148	24205332550	00	0.00	N	5	-600
321	20231123	26400	27150	27550	26300	2858774	76566439200	00	0.00	N	2	500
322	20231122	25900	25750	26150	25650	814942	21611676000	00	0.00	N	2	150
323	20231121	25750	26050	26150	25750	512177	13288922500	00	0.00	N	5	-150
324	20231120	25900	25550	26100	25350	535320	13802890900	00	0.00	N	2	350
325	20231117	25550	25850	25900	25450	437741	11208109150	00	0.00	N	5	-350
326	20231116	25900	26000	26000	25400	624338	16097859850	00	0.00	N	3	0
327	20231115	25900	26050	26100	25800	682314	17679782500	00	0.00	N	2	100
328	20231114	25800	25350	25800	25200	426534	10902311250	00	0.00	N	2	650
329	20231113	25150	26000	26200	25100	796611	20403912000	00	0.00	N	5	-150
330	20231110	25300	25050	25550	24900	642555	16318798850	00	0.00	N	5	-100
331	20231109	25400	25600	25850	25150	561571	14284155350	00	0.00	N	5	-350
332	20231108	25750	26450	26500	25750	637968	16644779000	00	0.00	N	5	-500
333	20231107	26250	26300	26800	25800	1185898	31164426400	00	0.00	N	2	150
334	20231106	26100	25400	26100	25050	1386669	35561051450	00	0.00	N	2	1550
335	20231103	24550	24400	24650	24250	607106	14869053350	00	0.00	N	2	400
336	20231102	24150	24300	24550	24050	715813	17377094050	00	0.00	N	2	150
337	20231101	24000	23500	24200	23350	949650	22711242200	00	0.00	N	2	750
338	20231031	23250	24300	24500	23050	1342098	31674105550	00	0.00	N	5	-1150
339	20231030	24400	23550	24400	23550	933803	22460269500	00	0.00	N	2	650
340	20231027	23750	24500	24700	23700	1415751	34093389150	00	0.00	N	5	-800
341	20231026	24550	25050	25750	24550	1388100	34638830900	00	0.00	N	5	-1300
342	20231025	25850	25850	26250	25500	1050422	27230076300	00	0.00	N	2	100
343	20231024	25750	26250	26350	24900	1026061	26201951700	00	0.00	N	5	-450
344	20231023	26200	25850	26350	25400	1089681	28286707700	00	0.00	N	2	550
345	20231020	25650	25750	26150	25500	957050	24637676450	00	0.00	N	5	-550
346	20231019	26200	27200	27200	26200	1392936	36851634650	00	0.00	N	5	-1350
347	20231018	27550	27650	28050	27300	792181	21825607400	00	0.00	N	5	-100
348	20231017	27650	27500	28350	27250	1318685	36647819550	00	0.00	N	2	350
349	20231016	27300	27850	28650	27150	1216067	33784956050	00	0.00	N	5	-850
350	20231013	28150	28250	28350	27600	1135370	31736662850	00	0.00	N	5	-350
351	20231012	28500	28500	28750	28100	1018152	28982851050	00	0.00	N	2	50
352	20231011	28450	28200	28650	27500	1623169	45762886650	00	0.00	N	2	250
353	20231010	28200	28650	29350	27900	3290133	94193079100	00	0.00	N	2	950
354	20231006	27250	26800	27350	26800	458925	12455252350	00	0.00	N	2	250
355	20231005	27000	26700	27650	26400	1004566	27208818250	00	0.00	N	2	400
356	20231004	26600	27550	27600	26550	1163349	31152113900	00	0.00	N	5	-1150
357	20230927	27750	27000	27850	27000	624615	17162331400	00	0.00	N	2	500
358	20230926	27250	27500	28000	27250	832475	22850619900	00	0.00	N	5	-400
359	20230925	27650	27900	28300	27600	820414	22842856050	00	0.00	N	5	-550
360	20230922	28200	28700	28800	28100	1263249	35737484400	00	0.00	N	5	-950
361	20230921	29150	29450	30100	29150	886450	26154615450	00	0.00	N	5	-550
362	20230920	29700	29600	29900	29250	647631	19165027250	00	0.00	N	2	150
363	20230919	29550	30100	30150	29450	537980	15939832200	00	0.00	N	5	-350
364	20230918	29900	30200	30550	29900	723281	21854865200	00	0.00	N	5	-50
365	20230915	29950	29750	30150	29650	842204	25191018850	00	0.00	N	2	150
366	20230914	29800	29200	29800	29200	640621	18952744800	00	0.00	N	2	700
367	20230913	29100	29550	29850	29050	1079959	31740493700	00	0.00	N	5	-600
368	20230912	29700	31200	31300	29700	1758385	53152350750	00	0.00	N	5	-1400
369	20230911	31100	30750	31550	30200	1633691	50635386850	00	0.00	N	2	400
370	20230908	30700	30650	31300	30550	979897	30171232850	00	0.00	N	2	200
371	20230907	30500	31850	32000	30400	1817887	56038990250	00	0.00	N	5	-1100
372	20230906	31600	30600	32500	30550	3700058	118237443500	00	0.00	N	2	800
373	20230905	30800	31100	31200	30350	838675	25784096350	00	0.00	N	5	-100
374	20230904	30900	30650	31300	30650	917503	28352913150	00	0.00	N	2	400
375	20230901	30500	30950	31400	30450	1163990	35876483900	00	0.00	N	5	-250
376	20230831	30750	30900	31050	30500	797803	24504032900	00	0.00	N	2	50
377	20230830	30700	30800	30900	30350	962138	29509683650	00	0.00	N	2	200
378	20230829	30500	30400	31100	30150	1668742	51108932600	00	0.00	N	2	550
379	20230828	29950	29400	30000	29300	769952	22918544750	00	0.00	N	2	800
380	20230825	29150	29050	29600	29000	502856	14676514650	00	0.00	N	5	-250
381	20230824	29400	29900	30100	29250	858389	25318384250	00	0.00	N	5	-300
382	20230823	29700	29450	29950	29400	941946	27984283600	00	0.00	N	2	500
383	20230822	29200	29250	29500	28700	877996	25604029650	00	0.00	N	3	0
384	20230821	29200	28750	29400	28750	860436	25087576000	00	0.00	N	2	500
385	20230818	28700	28450	29000	28200	1064732	30476836150	00	0.00	N	5	-100
386	20230817	28800	29650	30050	28550	1536987	44553675900	00	0.00	N	5	-800
387	20230816	29600	29050	30250	29000	1828355	54540499600	00	0.00	N	3	0
388	20230814	29600	30250	30300	29500	1237622	36804435200	00	0.00	N	5	-650
389	20230811	30250	29050	30400	28950	2104924	62971703850	00	0.00	N	2	1300
390	20230810	28950	29700	29800	28800	1826982	53048853550	00	0.00	N	5	-800
391	20230809	29750	29500	29850	29200	970231	28687651200	00	0.00	N	2	100
392	20230808	29650	29950	30000	29300	1443725	42752445500	00	0.00	N	5	-350
393	20230807	30000	30350	30650	29350	1378488	41339300050	00	0.00	N	5	-200
394	20230804	30200	30200	30650	30050	997421	30229724100	00	0.00	N	5	-150
395	20230803	30350	31200	31250	30050	2037045	61897791400	00	0.00	N	5	-1000
396	20230802	31350	31400	32550	30800	2657087	84212977450	00	0.00	N	3	0
397	20230801	31350	31350	31650	30750	1409578	44061717500	00	0.00	N	3	0
398	20230731	31350	30650	31800	30600	1901251	59443176000	00	0.00	N	2	750
399	20230728	30600	30850	31200	30200	1694042	52013636300	00	0.00	N	2	200
400	20230727	30400	31100	33500	30250	5462806	173205037050	00	0.00	N	5	-200
401	20230726	30600	32900	33400	30050	5234017	162498423600	00	0.00	N	5	-1950
402	20230725	32550	31750	33250	31200	3290254	107102287300	00	0.00	N	2	750
403	20230724	31800	32150	32500	31600	2051967	65483084400	00	0.00	N	5	-100
404	20230721	31900	32650	32700	31800	1825074	58499652450	00	0.00	N	5	-750
405	20230720	32650	32500	33150	32300	2231821	73175856900	00	0.00	N	2	200
406	20230719	32450	33150	33450	32150	2540518	83101259350	00	0.00	N	5	-400
407	20230718	32850	33650	34000	32700	2934269	97239285350	00	0.00	N	5	-850
408	20230717	33700	34750	34800	33400	3726154	126444395200	00	0.00	N	5	-1050
409	20230714	34750	38200	38200	34700	7656540	274121001900	00	0.00	N	5	-3400
410	20230713	38150	37900	38950	37150	3778433	142903037050	00	0.00	N	2	350
411	20230712	37800	37500	38050	36350	3108606	116251842400	00	0.00	N	2	550
412	20230711	37250	36300	37650	36250	3129881	116307950450	00	0.00	N	2	950
413	20230710	36300	38300	38350	35600	3766431	137677384150	00	0.00	N	5	-1350
414	20230707	37650	37750	38100	37000	2105493	78957813900	00	0.00	N	5	-250
415	20230706	37900	38750	38900	37250	2464193	93608693000	00	0.00	N	5	-650
416	20230705	38550	37550	39500	37050	4205242	162157969850	00	0.00	N	2	700
417	20230704	37850	36250	38150	35950	4314391	161967248900	00	0.00	N	2	1600
418	20230703	36250	36750	36900	35650	2209143	80348833450	00	0.00	N	5	-300
419	20230630	36550	36500	38200	36200	7394417	274326241900	00	0.00	N	2	900
420	20230629	35650	35850	36800	35300	1700566	61207383900	00	0.00	N	5	-100
421	20230628	35750	37000	37000	35650	1535161	55562422650	00	0.00	N	5	-950
422	20230627	36700	37050	37400	36450	1311308	48158273650	00	0.00	N	5	-350
423	20230626	37050	36500	37300	36150	2369244	87051298150	00	0.00	N	2	150
424	20230623	36900	38550	38550	36700	3427907	127546840150	00	0.00	N	5	-1500
425	20230622	38400	38500	38950	38050	3258900	125416490250	00	0.00	N	5	-100
426	20230621	38500	38950	40250	38250	7294249	286438924150	00	0.00	N	5	-850
427	20230620	39350	37900	39800	36800	11328030	432890440400	00	0.00	N	2	1850
428	20230619	37500	33850	37600	33700	11119907	405340378200	00	0.00	N	2	3700
429	20230616	33800	33050	33900	32900	3084186	103438017400	00	0.00	N	2	1200
430	20230615	32600	32600	33050	31950	2149231	69924291550	00	0.00	N	3	0
431	20230614	32600	31500	33300	31250	4933659	160072995800	00	0.00	N	2	1350
432	20230613	31250	32200	32250	31250	2051679	64656327200	00	0.00	N	5	-900
433	20230612	32150	31450	32750	31450	2937927	94563451850	00	0.00	N	2	1000
434	20230609	31150	31350	31350	30950	831869	25889111550	00	0.00	N	5	-200
435	20230608	31350	31400	31650	31100	1045037	32779366000	00	0.00	N	2	100
436	20230607	31250	31250	31450	31050	805851	25178063700	00	0.00	N	2	150
437	20230605	31100	32100	32150	31000	1548950	48553116450	00	0.00	N	5	-800
438	20230602	31900	31100	32000	31000	1603712	50817203400	00	0.00	N	2	1000
439	20230601	30900	31200	31800	30850	1131634	35306443950	00	0.00	N	5	-50
440	20230531	30950	31300	31500	30950	743775	23168459450	00	0.00	N	5	-300
441	20230530	31250	31500	31550	30550	1201606	37363992150	00	0.00	N	3	0
442	20230526	31250	31700	32050	30900	1099121	34594718950	00	0.00	N	5	-300
443	20230525	31550	31950	32100	31350	1094322	34596547750	00	0.00	N	3	0
444	20230524	31550	31550	31800	31150	1066698	33581944900	00	0.00	N	5	-100
445	20230523	31650	32150	32150	31400	1026579	32548957950	00	0.00	N	5	-400
446	20230522	32050	31750	32350	31400	1744205	55771455850	00	0.00	N	2	650
447	20230519	31400	31400	31600	31050	1230484	38535830100	00	0.00	N	2	250
448	20230518	31150	31250	31400	30850	1519918	47342756300	00	0.00	N	3	0
449	20230517	31150	32650	32850	31100	3151455	99282837800	00	0.00	N	5	-1800
450	20230516	32950	32950	33250	32600	1161286	38253314050	00	0.00	N	2	200
451	20230515	32750	32900	33300	32400	1433968	47047294450	00	0.00	N	5	-150
452	20230512	32900	34050	34100	32550	2010699	66413191150	00	0.00	N	5	-1150
453	20230511	34050	34000	34450	33700	1580843	53916834400	00	0.00	N	2	450
454	20230510	33600	33950	34850	33450	1971674	67178738700	00	0.00	N	5	-100
455	20230509	33700	34600	34900	33450	1759609	59910232650	00	0.00	N	5	-500
456	20230508	34200	34150	35250	34050	2575448	89056569500	00	0.00	N	2	650
457	20230504	33550	34700	35550	33400	3664963	126270059750	00	0.00	N	5	-1100
458	20230503	34650	34000	35700	33850	4152079	144656416950	00	0.00	N	2	700
459	20230502	33950	32950	34400	32600	4009441	134692455700	00	0.00	N	2	1050
460	20230428	32900	34100	34350	32400	6291237	207958869500	00	0.00	N	5	-1850
461	20230427	34750	33900	35000	33400	5736710	197063696650	00	0.00	N	2	350
462	20230426	34400	35600	36050	33050	10007075	349437342550	00	0.00	N	5	-2000
463	20230425	36400	35800	37800	34900	18242874	667659885900	00	0.00	N	2	1250
464	20230424	35150	33550	36350	33350	18168256	638571061000	00	0.00	N	2	1950
465	20230421	33200	32050	34000	31150	23819442	781366535700	00	0.00	N	2	1500
466	20230420	31700	28600	33150	28500	30787700	970568048950	00	0.00	N	2	3300
467	20230419	28400	28300	28550	28150	1445169	40975358400	00	0.00	N	2	50
468	20230418	28350	28200	28400	27700	2027383	57032638000	00	0.00	N	2	200
469	20230417	28150	27650	28300	27600	3024458	84778408000	00	0.00	N	2	900
470	20230414	27250	27400	27450	27050	1452864	39589761400	00	0.00	N	2	50
471	20230413	27200	26800	27200	26500	1257286	33909900950	00	0.00	N	2	350
472	20230412	26850	26300	27000	26250	1847716	49381998600	00	0.00	N	2	650
473	20230411	26200	26200	26650	25850	1303642	34093357250	00	0.00	N	5	-100
474	20230410	26300	26550	26750	25950	1425658	37513628850	00	0.00	N	5	-250
475	20230407	26550	26850	26850	26250	1091069	28918303600	00	0.00	N	5	-200
476	20230406	26750	27650	27700	26650	1907496	51640522750	00	0.00	N	5	-650
477	20230405	27400	26600	27700	26500	4278245	116605878300	00	0.00	N	2	950
478	20230404	26450	26600	26800	26300	1576414	41877595800	00	0.00	N	2	100
479	20230403	26350	26100	26800	26000	2733446	72326858150	00	0.00	N	2	550
480	20230331	25800	25850	25950	25650	1081721	27904416550	00	0.00	N	2	50
481	20230330	25750	25600	25900	25400	1121382	28809144900	00	0.00	N	2	200
482	20230329	25550	25800	25800	25400	829288	21188895700	00	0.00	N	5	-150
483	20230328	25700	25050	25900	25000	1638532	42027890850	00	0.00	N	2	600
484	20230327	25100	25150	25200	24500	819981	20379892700	00	0.00	N	2	100
485	20230324	25000	25150	25200	24800	682772	17060161650	00	0.00	N	3	0
486	20230323	25000	24700	25400	24700	1182858	29674982650	00	0.00	N	2	50
487	20230322	24950	26150	26150	24750	1968830	49534283400	00	0.00	N	5	-900
488	20230321	25850	26050	26200	25750	1209986	31404630500	00	0.00	N	2	50
489	20230320	25800	25450	26000	25400	1434881	37049968400	00	0.00	N	2	250
490	20230317	25550	25750	25800	25400	1366299	34941474950	00	0.00	N	5	-50
491	20230316	25600	24850	25700	24750	1323289	33391707300	00	0.00	N	2	350
492	20230315	25250	24300	25300	24300	1713387	42816096350	00	0.00	N	2	1200
493	20230314	24050	24550	24800	23950	1203733	29231476050	00	0.00	N	5	-500
494	20230313	24550	24050	24600	23700	1603186	38624352750	00	0.00	N	5	-50
495	20230310	24600	25000	25100	24450	1391139	34379432300	00	0.00	N	5	-800
496	20230309	25400	24900	25600	24800	1980615	49922107350	00	0.00	N	2	500
497	20230308	24900	25050	25100	24750	1177924	29352470700	00	0.00	N	5	-400
498	20230307	25300	25400	25450	25100	1098277	27702336700	00	0.00	N	5	-100
499	20230306	25400	25400	25850	25300	1519361	38790668900	00	0.00	N	2	300
500	20230303	25100	25250	25450	25050	906155	22816366450	00	0.00	N	2	50
501	20230302	25050	25150	25450	25000	1006093	25321460150	00	0.00	N	2	100
502	20230228	24950	25000	25350	24800	1347212	33794951750	00	0.00	N	5	-200
503	20230227	25150	25750	25800	24800	1400976	35246615650	00	0.00	N	5	-600
504	20230224	25750	25700	26050	25450	1304327	33570598600	00	0.00	N	2	150
505	20230223	25600	26550	26600	25600	2914767	75898040150	00	0.00	N	2	200
506	20230222	25400	25450	25750	25400	1484713	38283220500	00	0.00	N	5	-500
507	20230221	25900	25800	26100	25750	835145	21636239250	00	0.00	N	2	100
508	20230220	25800	25950	26150	25600	834043	21543691650	00	0.00	N	2	100
509	20230217	25700	25450	25900	25300	868403	22293335200	00	0.00	N	3	0
510	20230216	25700	25500	25900	25500	1216529	31236480400	00	0.00	N	2	350
511	20230215	25350	26500	26550	25250	3137300	80447649400	00	0.00	N	5	-1050
512	20230214	26400	26750	26850	26350	1430992	38010976400	00	0.00	N	5	-200
513	20230213	26600	27000	27150	26350	1639044	43708475450	00	0.00	N	5	-300
514	20230210	26900	26700	27200	26300	1929842	51673732700	00	0.00	N	2	200
515	20230209	26700	26350	26950	26300	1447777	38599451200	00	0.00	N	3	0
516	20230208	26700	26600	27150	26500	2343426	62732377150	00	0.00	N	2	300
517	20230207	26400	26800	27000	26200	2423965	64446743950	00	0.00	N	5	-300
518	20230206	26700	27200	27250	26550	6126510	164346475000	00	0.00	N	5	-1650
519	20230203	28350	28300	28650	27950	1592112	45177212850	00	0.00	N	2	100
520	20230202	28250	28450	28700	27950	2516047	71253745350	00	0.00	N	2	100
521	20230201	28150	27900	28350	27800	3336060	93804767300	00	0.00	N	2	550
522	20230131	27600	27200	27750	26750	3715462	101713159300	00	0.00	N	2	600
523	20230130	27000	29200	30650	26650	17330042	492224973200	00	0.00	N	5	-1800
524	20230127	28800	28900	29700	28600	4323667	125877135500	00	0.00	N	5	-500
525	20230126	29300	26550	29350	26500	7337326	208458060750	00	0.00	N	2	2850
526	20230125	26450	26800	26900	26200	1359635	36087231950	00	0.00	N	5	-50
527	20230120	26500	26200	26550	26000	1105974	29041958150	00	0.00	N	2	200
528	20230119	26300	26400	26700	26150	1365237	35911695100	00	0.00	N	5	-400
529	20230118	26700	27800	27800	26600	1730408	46591183000	00	0.00	N	5	-900
530	20230117	27600	27850	28500	27550	2134976	59751930150	00	0.00	N	5	-200
531	20230116	27800	28850	28850	27650	2368626	66365516500	00	0.00	N	5	-600
532	20230113	28400	27550	28450	27350	2714868	76077892350	00	0.00	N	2	1050
533	20230112	27350	27350	28200	27150	2838646	78424790500	00	0.00	N	2	300
534	20230111	27050	26750	27200	26650	1497471	40317669050	00	0.00	N	2	400
535	20230110	26650	27050	27350	26400	1368942	36729489100	00	0.00	N	5	-350
536	20230109	27000	26350	27100	26200	1395372	37225129550	00	0.00	N	2	900
537	20230106	26100	25300	26450	25300	1564810	40751067450	00	0.00	N	2	300
538	20230105	25800	26600	26950	25250	2684678	69242815100	00	0.00	N	5	-800
539	20230104	26600	26750	26900	25950	1529638	40506243050	00	0.00	N	5	-400
540	20230103	27000	27750	27950	26500	1673004	45196489250	00	0.00	N	5	-850
541	20230102	27850	28750	29200	27650	1637980	46470386800	00	0.00	N	5	-550
542	20221229	28400	28200	28750	27700	1722904	48645799750	00	0.00	N	2	300
543	20221228	28100	28650	29100	28000	1759396	50079215550	02	0.00	N	5	-750
544	20221227	28850	27650	29100	27550	2838401	80710819200	00	0.00	N	2	1250
545	20221226	27600	27050	27800	26450	1753688	47840678500	00	0.00	N	2	650
546	20221223	26950	27250	27550	26850	1408619	38168235900	00	0.00	N	5	-700
547	20221222	27650	27700	27850	27200	1280591	35232514000	00	0.00	N	2	250
548	20221221	27400	27550	27750	27250	1070513	29417235900	00	0.00	N	2	100
549	20221220	27300	27700	28400	27250	2348084	65253008750	00	0.00	N	5	-300
550	20221219	27600	27450	27650	27100	1016037	27939338850	00	0.00	N	2	150
551	20221216	27450	27950	28300	27200	1877911	51932455000	00	0.00	N	5	-950
552	20221215	28400	28550	29100	28300	1766338	50696310250	00	0.00	N	5	-150
553	20221214	28550	28150	28700	27700	1479027	41877265500	00	0.00	N	2	550
554	20221213	28000	28650	28850	27950	1969831	55932730600	00	0.00	N	5	-400
555	20221212	28400	27950	28650	27450	2633973	74078254400	00	0.00	N	2	800
556	20221209	27600	27850	28250	27150	2617405	71917235100	00	0.00	N	5	-200
557	20221208	27800	28550	28700	27700	2436742	68374255950	00	0.00	N	5	-700
558	20221207	28500	29250	29450	28400	2582903	74366067400	00	0.00	N	5	-700
559	20221206	29200	29200	29700	28800	2342991	68577736300	00	0.00	N	5	-400
560	20221205	29600	30300	30750	29350	3487644	104392956350	00	0.00	N	5	-550
561	20221202	30150	32000	32250	29800	5795039	177429813900	00	0.00	N	5	-1850
562	20221201	32000	31000	32300	30900	4874778	154557157100	00	0.00	N	2	150
563	20221130	31850	31100	32000	30800	4866092	153367712200	00	0.00	N	2	850
564	20221129	31000	29800	31200	29750	6046685	185927597800	00	0.00	N	2	1300
565	20221128	29700	30200	30500	29650	2482008	74391153950	00	0.00	N	5	-500
566	20221125	30200	29900	30250	29000	4271057	126786471400	00	0.00	N	2	200
567	20221124	30000	29850	30100	29550	3107458	92855618900	00	0.00	N	2	100
568	20221123	29900	29100	30350	28750	11255060	334047868550	00	0.00	N	2	1050
569	20221122	28850	29000	29200	28450	4387215	126310615350	00	0.00	N	5	-300
570	20221121	29150	27800	29600	27750	16144080	467245727200	00	0.00	N	2	1800
571	20221118	27350	28350	29300	27350	11360799	322257859630	00	0.00	N	5	-700
572	20221117	28050	27800	29500	26700	25930518	730787988600	00	0.00	N	2	1450
573	20221116	26600	25850	26600	25250	7036601	183194696150	00	0.00	N	2	1300
574	20221115	25300	25550	25950	25050	1840586	46886043600	00	0.00	N	2	50
575	20221114	25250	25750	25750	24700	2276318	57410707750	00	0.00	N	5	-450
576	20221111	25700	26500	26550	25600	2761315	71672791500	00	0.00	N	2	100
577	20221110	25600	24450	26500	24450	5167070	133611787650	00	0.00	N	2	900
578	20221109	24700	25150	25150	24400	1284433	31823803850	00	0.00	N	5	-200
579	20221108	24900	24400	25000	24400	1344045	33293505500	00	0.00	N	2	600
580	20221107	24300	25250	25250	24250	1784778	43824608050	00	0.00	N	5	-700
581	20221104	25000	24700	25250	24650	1358010	33842481900	00	0.00	N	2	150
582	20221103	24850	24300	25050	24050	1507028	37325253200	00	0.00	N	2	50
583	20221102	24800	25300	25750	24650	2229939	56029282100	00	0.00	N	5	-700
584	20221101	25500	24500	25650	24250	2623709	65578088200	00	0.00	N	2	1150
585	20221031	24350	24200	24500	23750	1301910	31484928050	00	0.00	N	2	500
586	20221028	23850	23750	24400	23550	1450124	34697788750	00	0.00	N	5	-50
587	20221027	23900	23250	23950	23050	1532704	36151631200	00	0.00	N	2	700
588	20221026	23200	23800	24050	23150	1396948	32769530200	00	0.00	N	5	-450
589	20221025	23650	24100	24150	23450	1198948	28499148800	00	0.00	N	5	-300
590	20221024	23950	23950	24600	23900	1592393	38595334050	00	0.00	N	2	400
591	20221021	23550	24050	24250	23500	1016767	24182660750	00	0.00	N	5	-450
592	20221020	24000	24250	24800	23950	1731992	42019287050	00	0.00	N	5	-100
593	20221019	24100	24700	24800	24050	1610681	39427655600	00	0.00	N	5	-350
594	20221018	24450	24650	24700	24100	1583779	38731082000	00	0.00	N	2	250
595	20221017	24200	23750	24250	23300	1776931	42310951550	00	0.00	N	3	0
596	20221014	24200	24100	24750	23950	2387437	58103215050	00	0.00	N	2	700
597	20221013	23500	24550	24600	23500	2301715	54926085900	00	0.00	N	5	-1200
598	20221012	24700	24650	25200	23500	2945921	72046513350	00	0.00	N	5	-100
599	20221011	24800	24750	25450	24400	2446202	60746660000	00	0.00	N	5	-400
600	20221007	25200	26350	26350	25150	2849194	72720819500	00	0.00	N	5	-1350
601	20221006	26550	26750	26800	26300	1278571	33925411600	00	0.00	N	3	0
602	20221005	26550	27500	27500	26300	2632510	70620062600	00	0.00	N	5	-400
603	20221004	26950	25950	27100	25650	3938335	104690103700	00	0.00	N	2	1650
604	20220930	25300	25950	26550	24400	4830006	121910477650	00	0.00	N	5	-850
605	20220929	26150	25900	27300	25700	4981199	131887512550	00	0.00	N	2	700
606	20220928	25450	26700	27000	25200	4073434	105530994500	00	0.00	N	5	-1250
607	20220927	26700	27100	27500	26150	3431899	91700469750	00	0.00	N	5	-250
608	20220926	26950	27150	27950	26250	5951813	161193808450	00	0.00	N	5	-200
609	20220923	27150	29000	29600	27100	4973171	140187317800	00	0.00	N	5	-1900
610	20220922	29050	29050	29300	28300	3467114	100193333700	00	0.00	N	2	200
611	20220921	28850	28450	29100	28150	2986619	85694582700	00	0.00	N	2	400
612	20220920	28450	27900	28650	27800	2648816	75033608850	00	0.00	N	2	750
613	20220919	27700	28200	28800	27350	3616022	101623392250	00	0.00	N	5	-150
614	20220916	27850	27900	28600	27650	3149365	88425066200	00	0.00	N	5	-250
615	20220915	28100	28600	29250	27950	3180734	90860257200	00	0.00	N	5	-350
616	20220914	28450	27750	28600	27600	3038188	85885765450	00	0.00	N	3	0
617	20220913	28450	29550	29600	27350	6611538	186458200150	00	0.00	N	5	-850
618	20220908	29300	29200	29750	28800	3475555	101811724400	00	0.00	N	2	250
619	20220907	29050	29900	30550	28550	6125085	180615296350	00	0.00	N	5	-850
620	20220906	29900	30500	30550	29750	3567614	107339054100	00	0.00	N	5	-600
621	20220905	30500	30300	30650	29700	4622247	140091244450	00	0.00	N	2	300
622	20220902	30200	30050	30300	29050	5138416	153432014800	00	0.00	N	2	350
623	20220901	29850	29850	30750	29550	5809768	174908651350	00	0.00	N	5	-450
624	20220831	30300	29250	30500	28700	8990933	266728117100	00	0.00	N	2	850
625	20220830	29450	30850	31000	29200	7899572	236389683600	00	0.00	N	5	-650
626	20220829	30100	29950	31700	29900	11932377	366467739950	00	0.00	N	5	-450
627	20220826	30550	32700	32850	30150	12602955	396253777050	00	0.00	N	5	-600
628	20220825	31150	31450	31900	30400	12636684	394202033750	00	0.00	N	5	-250
629	20220824	31400	27350	31950	27250	34853568	1055347931250	00	0.00	N	2	4600
630	20220823	26800	26150	27250	26100	7077764	189064507150	00	0.00	N	2	550
631	20220822	26250	25800	26400	25550	2807247	73144937700	00	0.00	N	2	200
632	20220819	26050	25900	26900	25700	6043818	158919206250	00	0.00	N	2	300
633	20220818	25750	25800	26500	25500	4669665	121537465100	00	0.00	N	5	-50
634	20220817	25800	25500	25900	25200	2573411	65868498200	00	0.00	N	2	200
635	20220816	25600	26000	26550	25550	4612907	119740899150	00	0.00	N	2	50
636	20220812	25550	25150	26650	25100	6511380	168782723700	00	0.00	N	2	500
637	20220811	25050	25150	25450	24800	2550052	63997191700	00	0.00	N	2	350
638	20220810	24700	24650	25300	24600	2055538	51229627250	00	0.00	N	5	-150
639	20220809	24850	25600	25850	24800	3908085	98569434200	00	0.00	N	5	-850
640	20220808	25700	24700	25850	24450	5568646	140619223850	00	0.00	N	2	1050
641	20220805	24650	24400	24750	24050	3548773	86752903050	00	0.00	N	2	250
642	20220804	24400	25550	25600	24250	4669106	115460949350	00	0.00	N	5	-700
643	20220803	25100	25700	25800	24850	4548111	115013140650	00	0.00	N	5	-500
644	20220802	25600	26150	26900	25500	7918874	207526121700	00	0.00	N	5	-300
645	20220801	25900	26450	26900	25900	5901512	155778058050	00	0.00	N	5	-650
646	20220729	26550	25350	26850	24900	15951347	416017103350	00	0.00	N	2	1600
647	20220728	24950	25350	26500	24600	11215232	285505068900	00	0.00	N	5	-50
648	20220727	25000	25650	25900	24050	13917584	348459701150	00	0.00	N	5	-300
649	20220726	25300	25050	26300	24800	13799507	352346613500	00	0.00	N	2	250
650	20220725	25050	24450	25350	24200	16464385	408967692750	00	0.00	N	2	650
651	20220722	24400	20800	24550	20800	31111778	729883581750	00	0.00	N	2	4200
652	20220721	20200	20000	20350	19900	836904	16954811450	00	0.00	N	2	250
653	20220720	19950	20650	20700	19800	1685948	33902655250	00	0.00	N	5	-650
654	20220719	20600	20950	21050	20250	2918673	60157842650	00	0.00	N	2	600
655	20220718	20000	19500	20250	19300	1716158	34377592600	00	0.00	N	2	800
656	20220715	19200	18500	19450	18150	1352128	25529307650	00	0.00	N	2	700
657	20220714	18500	17950	18600	17950	674965	12394543950	00	0.00	N	2	300
658	20220713	18200	18050	18500	17700	813282	14754765150	00	0.00	N	2	50
659	20220712	18150	18700	18800	18050	931907	17102086350	00	0.00	N	5	-750
660	20220711	18900	19400	19450	18800	749521	14252093650	00	0.00	N	5	-400
661	20220708	19300	19700	19950	19150	1477123	28882501450	00	0.00	N	2	250
662	20220707	19050	18900	19100	18450	844123	16020811350	00	0.00	N	2	250
663	20220706	18800	19400	19700	18750	918850	17517267250	00	0.00	N	5	-800
664	20220705	19600	19300	19650	18650	1093224	21020014450	00	0.00	N	2	300
665	20220704	19300	21250	21300	18900	2541365	49585998400	00	0.00	N	5	-1600
666	20220701	20900	21250	21550	20600	1656353	34799906200	00	0.00	N	2	100
667	20220630	20800	21300	21500	20450	1519800	31874766050	00	0.00	N	5	-300
668	20220629	21100	20750	21700	20700	1743437	37105271150	00	0.00	N	3	0
669	20220628	21100	20050	21200	20000	1690618	35009386900	00	0.00	N	2	1200
670	20220627	19900	19250	20150	19100	1032518	20324847000	00	0.00	N	2	1000
671	20220624	18900	18650	19100	18450	920312	17317086200	00	0.00	N	2	500
672	20220623	18400	19150	19400	18300	1845875	34781862600	00	0.00	N	5	-850
673	20220622	19250	20450	20450	19200	1481804	29157603000	00	0.00	N	5	-1000
674	20220621	20250	20050	20500	19600	1136351	22967653050	00	0.00	N	2	250
675	20220620	20000	20250	20650	19850	1773187	35849276500	00	0.00	N	2	100
676	20220617	19900	19150	20200	19000	1858497	36573202350	00	0.00	N	2	50
677	20220616	19850	20650	20850	19800	2369719	47934059400	00	0.00	N	5	-400
678	20220615	20250	22050	22150	20200	4093581	85215779250	00	0.00	N	5	-2100
679	20220614	22350	21900	22400	21600	3080038	67839526750	00	0.00	N	2	200
680	20220613	22150	22550	23000	21900	4034813	90765118600	00	0.00	N	5	-650
681	20220610	22800	22600	23450	22500	4985635	114210692750	00	0.00	N	5	-50
682	20220609	22850	21250	23300	21200	16607375	374133183450	00	0.00	N	2	1800
683	20220608	21050	22300	22600	20800	7461549	161203552950	00	0.00	N	2	800
684	20220607	20250	19750	20450	19700	2057566	42230933650	00	0.00	N	2	650
685	20220603	19600	19500	19600	19250	448229	8722302150	00	0.00	N	2	100
686	20220602	19500	19400	19500	19100	524542	10163667100	00	0.00	N	2	150
687	20220531	19350	19050	19350	18950	696333	13358922700	00	0.00	N	2	450
688	20220530	18900	18750	19000	18750	381923	7204253900	00	0.00	N	2	350
689	20220527	18550	18600	18650	18300	290442	5370727600	00	0.00	N	2	100
690	20220526	18450	18400	18600	18400	278131	5141951450	00	0.00	N	2	50
691	20220525	18400	18250	18500	18100	254225	4666280000	00	0.00	N	2	250
692	20220524	18150	18400	18500	18100	275765	5052462800	00	0.00	N	5	-250
693	20220523	18400	18350	18450	18250	277362	5091186100	00	0.00	N	2	100
694	20220520	18300	17950	18300	17850	269405	4885271650	00	0.00	N	2	500
695	20220519	17800	17750	18000	17750	347054	6195409300	00	0.00	N	5	-500
696	20220518	18300	18550	18600	18150	318341	5828268650	00	0.00	N	5	-150
697	20220517	18450	18250	18500	18200	303406	5568453150	00	0.00	N	2	250
698	20220516	18200	18450	18450	18150	290542	5314386300	00	0.00	N	5	-50