KissMeData/089010/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	22150	22900	22900	21950	141997	3151427500	00	0.00	N	5	-600
3	20250515	22750	23400	23500	22700	163576	3773553300	00	0.00	N	5	-650
4	20250514	23400	23150	23600	22750	246434	5740180925	00	0.00	N	2	700
5	20250513	22700	23450	23500	22500	153669	3514243175	00	0.00	N	2	50
6	20250512	22650	22150	22700	21950	113946	2553519150	00	0.00	N	2	900
7	20250509	21750	22700	22700	21650	147931	3238430500	00	0.00	N	5	-900
8	20250508	22650	23050	23100	22500	133153	3031845850	00	0.00	N	2	150
9	20250507	22500	22050	22500	21900	119380	2658849500	00	0.00	N	2	400
10	20250502	22100	22250	22450	21900	93648	2075948250	00	0.00	N	5	-100
11	20250430	22200	22450	22850	22050	98692	2207275000	00	0.00	N	5	-150
12	20250429	22350	21750	22800	21650	148971	3326685600	00	0.00	N	2	350
13	20250428	22000	22900	22900	21900	161635	3582904925	00	0.00	N	5	-950
14	20250425	22950	22750	23050	22500	114890	2620663500	00	0.00	N	2	600
15	20250424	22350	23450	23450	22350	134528	3053692025	00	0.00	N	5	-750
16	20250423	23100	22900	23100	22650	163515	3742919125	00	0.00	N	2	750
17	20250422	22350	22550	22950	22100	119089	2670080000	00	0.00	N	5	-350
18	20250421	22700	22000	22750	21900	170627	3835508800	00	0.00	N	2	500
19	20250418	22200	22350	22450	21700	94994	2094351250	00	0.00	N	5	-150
20	20250417	22350	21500	22350	21500	182234	4019246650	00	0.00	N	2	550
21	20250416	21800	22650	22750	21750	258288	5756884300	00	0.00	N	5	-1400
22	20250415	23200	22950	23325	22500	205801	4718896475	00	0.00	N	2	500
23	20250414	22700	23000	23400	22500	229829	5256858800	00	0.00	N	2	100
24	20250411	22600	21000	22700	20950	307410	6776710125	00	0.00	N	2	1100
25	20250410	21500	22100	22250	21350	262821	5691969625	00	0.00	N	2	1100
26	20250409	20400	19880	20800	19880	255873	5202025850	00	0.00	N	2	150
27	20250408	20250	21350	21450	20150	260082	5386115800	00	0.00	N	5	-400
28	20250407	20650	21550	21600	20550	253547	5315560275	00	0.00	N	5	-1800
29	20250404	22450	22300	23200	21600	314336	7015894250	00	0.00	N	5	-250
30	20250403	22700	22150	23100	22000	231307	5235472600	00	0.00	N	5	-200
31	20250402	22900	24100	24150	22450	360071	8346584225	00	0.00	N	5	-350
32	20250401	23250	23450	23750	22900	254535	5949166675	00	0.00	N	2	300
33	20250331	22950	23050	23750	22850	343890	7960848650	00	0.00	N	5	-650
34	20250328	23600	24750	24950	23500	457063	10946867900	00	0.00	N	5	-1050
35	20250327	24650	25200	25850	24450	530480	13281802600	00	0.00	N	5	-1050
36	20250326	25700	25350	25800	25150	499839	12748743575	00	0.00	N	2	450
37	20250325	25250	28550	28700	25250	1543640	40705054025	00	0.00	N	5	-3100
38	20250324	28350	27850	28800	27350	671272	19009029375	00	0.00	N	2	200
39	20250321	28150	27800	28550	27500	921326	25910305425	00	0.00	N	5	-150
40	20250320	28300	29850	30100	28050	1226110	35622339300	00	0.00	N	5	-1300
41	20250319	29600	30900	31200	29050	1852900	55044971025	00	0.00	N	5	-1800
42	20250318	31400	31850	32050	30500	1466860	45712880025	00	0.00	N	2	150
43	20250317	31250	32050	32800	30900	3087856	98131229925	00	0.00	N	2	200
44	20250314	31050	30350	31050	30000	2537710	77902677725	00	0.00	N	2	300
45	20250313	30750	27750	31550	27150	12502003	378106231450	00	0.00	N	2	3800
46	20250312	26950	26800	28600	26700	2148333	59210147800	00	0.00	N	5	-100
47	20250311	27050	24800	27300	24750	1683969	44395057925	00	0.00	N	2	900
48	20250310	26150	25800	27150	25650	1423047	37532604025	00	0.00	N	2	950
49	20250307	25200	26600	27750	25000	4844405	128782023375	00	0.00	N	2	950
50	20250306	24250	24600	24750	23600	447370	10922810425	00	0.00	N	2	300
51	20250305	23950	23800	24250	23200	229084	5442984625	00	0.00	N	2	450
52	20250304	23500	22850	23850	22100	288441	6687171625	00	0.00	N	5	-350
53	20250228	23850	23950	24900	23300	552280	13224419200	00	0.00	N	3	0
54	20250227	23850	26200	26200	23600	588984	14459978700	00	0.00	N	5	-2000
55	20250226	25850	25500	25900	25000	374322	9558479500	00	0.00	N	3	0
56	20250225	25850	26000	27600	25450	1176935	31341838450	00	0.00	N	2	450
57	20250224	25400	24900	25400	24300	412003	10265814700	00	0.00	N	3	0
58	20250221	25400	24800	26400	24800	497159	12738232050	00	0.00	N	2	450
59	20250220	24950	27550	27600	24800	971031	25371746200	00	0.00	N	5	-3250
60	20250219	28200	27450	28350	26750	1055470	29102179500	00	0.00	N	2	750
61	20250218	27450	26950	28350	26550	1458260	40081747500	00	0.00	N	2	450
62	20250217	27000	26800	28300	26650	3040769	83350117350	00	0.00	N	2	1400
63	20250214	25600	25450	26450	25000	1186559	30473772050	00	0.00	N	5	-500
64	20250213	26100	26650	29150	25600	6762527	185519301800	00	0.00	N	2	1050
65	20250212	25050	23850	26000	23150	1832871	45894538950	00	0.00	N	2	800
66	20250211	24250	25350	26750	24250	1090246	27800585300	00	0.00	N	5	-1350
67	20250210	25600	25150	25950	24550	1362937	34537762850	00	0.00	N	5	-100
68	20250207	25700	26500	28300	25250	3932336	105170587250	00	0.00	N	2	1150
69	20250206	24550	21300	24900	20500	2349478	55859601200	00	0.00	N	2	3600
70	20250205	20950	20200	21450	20200	299414	6276596850	00	0.00	N	2	900
71	20250204	20050	20550	20800	19960	208023	4225959540	00	0.00	N	5	-100
72	20250203	20150	20500	21000	19980	367783	7488182580	00	0.00	N	5	-1250
73	20250131	21400	20400	21450	20100	467531	9776799550	00	0.00	N	2	1000
74	20250124	20400	19970	20550	19890	197945	4011834510	00	0.00	N	2	420
75	20250123	19980	20700	20700	19790	284571	5688991860	00	0.00	N	5	-620
76	20250122	20600	20150	20700	19550	362994	7313358590	00	0.00	N	2	830
77	20250121	19770	19680	19910	19260	268870	5280353140	00	0.00	N	2	170
78	20250120	19600	19700	21350	19430	1268046	25722591170	00	0.00	N	2	640
79	20250117	18960	18060	19230	18020	735463	13905760000	00	0.00	N	2	920
80	20250116	18040	18500	18550	17900	171687	3124318850	00	0.00	N	5	-10
81	20250115	18050	17800	18270	17740	173272	3121179830	00	0.00	N	2	300
82	20250114	17750	17740	18150	17520	144903	2585882330	00	0.00	N	2	540
83	20250113	17210	17800	18040	17200	128055	2245470790	00	0.00	N	5	-630
84	20250110	17840	18690	18700	17800	278450	5071006260	00	0.00	N	5	-250
85	20250109	18090	17870	19130	17710	1184449	21846407220	00	0.00	N	2	460
86	20250108	17630	16530	17700	16500	269467	4664570280	00	0.00	N	2	950
87	20250107	16680	17990	18090	16680	438818	7658605270	00	0.00	N	5	-210
88	20250106	16890	16520	16970	16510	122357	2080116870	00	0.00	N	2	440
89	20250103	16450	16130	17180	16000	156666	2600089850	00	0.00	N	2	280
90	20250102	16170	15770	16170	15660	35706	568889190	00	0.00	N	2	400
91	20241230	15770	15810	15970	15660	43288	684498240	00	0.00	N	5	-210
92	20241227	15980	15980	16260	15760	71964	1147424430	02	0.00	N	5	-40
93	20241226	16020	16360	16610	16020	48163	782129490	00	0.00	N	5	-330
94	20241224	16350	16500	16920	16260	72567	1203337070	00	0.00	N	5	-40
95	20241223	16390	15700	16510	15600	121104	1955465220	00	0.00	N	2	700
96	20241220	15690	16180	16250	15580	69362	1094929280	00	0.00	N	5	-480
97	20241219	16170	16000	16270	15810	103051	1659372490	00	0.00	N	5	-260
98	20241218	16430	16200	16670	16100	137536	2250499240	00	0.00	N	2	310
99	20241217	16120	15990	16190	15820	101794	1630594070	00	0.00	N	2	300
100	20241216	15820	15700	16430	15690	157537	2516573110	00	0.00	N	2	460
101	20241213	15360	14810	15470	14810	68985	1055380380	00	0.00	N	2	350
102	20241212	15010	14930	15160	14730	90352	1350738130	00	0.00	N	2	90
103	20241211	14920	14000	14920	13930	106500	1557826330	00	0.00	N	2	920
104	20241210	14000	13270	14000	13270	133535	1836068090	00	0.00	N	2	740
105	20241209	13260	14000	14110	13220	288999	3911322980	00	0.00	N	5	-1150
106	20241206	14410	14430	14680	13580	219990	3093321970	00	0.00	N	5	-190
107	20241205	14600	14850	14990	14580	80896	1196234890	00	0.00	N	5	-250
108	20241204	14850	14830	15240	14710	104183	1550896500	00	0.00	N	5	-450
109	20241203	15300	14940	15350	14940	79096	1203230730	00	0.00	N	2	360
110	20241202	14940	15460	15680	14820	194134	2933423310	00	0.00	N	5	-520
111	20241129	15460	16290	16290	15460	155813	2448644750	00	0.00	N	5	-780
112	20241128	16240	16650	16650	16190	118018	1925892090	00	0.00	N	5	-400
113	20241127	16640	16900	17020	16280	163014	2704701280	00	0.00	N	5	-160
114	20241126	16800	16660	16850	16650	69971	1171198820	00	0.00	N	2	150
115	20241125	16650	16480	16750	16440	71370	1188254750	00	0.00	N	2	340
116	20241122	16310	16330	16900	16300	159357	2646725140	00	0.00	N	2	30
117	20241121	16280	16390	16500	16060	111221	1801383290	00	0.00	N	5	-120
118	20241120	16400	16580	17440	16320	360310	6064030170	00	0.00	N	5	-180
119	20241119	16580	16400	16660	16120	82285	1350624870	00	0.00	N	2	280
120	20241118	16300	16280	16660	16010	105511	1722883880	00	0.00	N	5	-20
121	20241115	16320	15750	16320	15630	185084	2958645400	00	0.00	N	2	220
122	20241114	16100	16350	16850	16080	145618	2375672150	00	0.00	N	5	-250
123	20241113	16350	16680	17100	16300	191393	3180604500	00	0.00	N	5	-690
124	20241112	17040	18000	18000	16970	210548	3625483670	00	0.00	N	5	-840
125	20241111	17880	18710	18710	17840	164354	2965910970	00	0.00	N	5	-870
126	20241108	18750	18810	19320	18690	75232	1429167930	00	0.00	N	2	30
127	20241107	18720	18950	19100	18600	94271	1773939910	00	0.00	N	5	-160
128	20241106	18880	19540	19660	18870	105968	2029053170	00	0.00	N	5	-630
129	20241105	19510	19170	19560	19170	44829	871386220	00	0.00	N	2	160
130	20241104	19350	19210	19660	19050	89878	1741357320	00	0.00	N	2	250
131	20241101	19100	19400	19450	19060	91058	1747288120	00	0.00	N	5	-550
132	20241031	19650	19140	20100	18920	157960	3097398050	00	0.00	N	2	500
133	20241030	19150	19560	19600	19150	51551	997081990	00	0.00	N	5	-300
134	20241029	19450	19600	19600	19080	65357	1263315200	00	0.00	N	5	-110
135	20241028	19560	19110	19630	19110	66887	1298884830	00	0.00	N	2	430
136	20241025	19130	19960	20350	18500	164855	3216132070	00	0.00	N	5	-970
137	20241024	20100	19700	20450	19280	163042	3226319150	00	0.00	N	2	230
138	20241023	19870	19730	20100	19430	125968	2494968010	00	0.00	N	5	-40
139	20241022	19910	20100	20100	19150	242337	4747835790	00	0.00	N	5	-90
140	20241021	20000	20300	20650	19950	132861	2686189740	00	0.00	N	5	-300
141	20241018	20300	20900	21000	20250	129060	2645926650	00	0.00	N	5	-700
142	20241017	21000	20950	21200	20550	100707	2100745400	00	0.00	N	2	150
143	20241016	20850	20400	21000	20400	87655	1805961900	00	0.00	N	3	0
144	20241015	20850	21500	21650	20750	137055	2901856500	00	0.00	N	5	-300
145	20241014	21150	20350	21500	20350	244085	5174614950	00	0.00	N	2	800
146	20241011	20350	20500	20800	20100	101460	2074604450	00	0.00	N	5	-150
147	20241010	20500	20900	21100	20450	81948	1697048100	00	0.00	N	5	-200
148	20241008	20700	21250	21500	20450	219286	4547915150	00	0.00	N	5	-800
149	20241007	21500	21000	21550	20850	95133	2023996600	00	0.00	N	2	550
150	20241004	20950	21250	21550	20950	77188	1633114800	00	0.00	N	5	-350
151	20241002	21300	21100	21700	20750	92867	1975418750	00	0.00	N	5	-100
152	20240930	21400	21900	22000	21300	110309	2372157650	00	0.00	N	5	-500
153	20240927	21900	21850	22250	21750	144944	3181220450	00	0.00	N	2	50
154	20240926	21850	20950	22400	20850	392442	8548072050	00	0.00	N	2	1350
155	20240925	20500	21000	21350	20500	130307	2726333200	00	0.00	N	5	-400
156	20240924	20900	20700	21000	20550	95413	1977601650	00	0.00	N	2	200
157	20240923	20700	20200	21150	20200	78804	1636022450	00	0.00	N	2	300
158	20240920	20400	21050	21400	20400	124165	2586131300	00	0.00	N	5	-350
159	20240919	20750	20800	20900	20050	119973	2448056750	00	0.00	N	3	0
160	20240913	20750	21250	21250	20500	152249	3159850600	00	0.00	N	5	-600
161	20240912	21350	21850	22050	21150	240895	5184847950	00	0.00	N	2	50
162	20240911	21300	21150	22800	21150	410468	9005262750	00	0.00	N	2	250
163	20240910	21050	21700	21850	20750	132558	2814759200	00	0.00	N	5	-650
164	20240909	21700	19720	22050	19720	200047	4159780130	00	0.00	N	2	1400
165	20240906	20300	20700	20900	20050	122142	2484960850	00	0.00	N	5	-550
166	20240905	20850	21200	21550	20550	113677	2378540800	00	0.00	N	5	-250
167	20240904	21100	21000	21550	20750	174691	3692748100	00	0.00	N	5	-950
168	20240903	22050	22600	22900	22050	83847	1871358600	00	0.00	N	5	-500
169	20240902	22550	23100	23100	22500	60120	1365065900	00	0.00	N	5	-450
170	20240830	23000	22700	23150	22600	65790	1503580900	00	0.00	N	2	500
171	20240829	22500	22400	22750	22300	73907	1662343500	00	0.00	N	5	-500
172	20240828	23000	23150	23300	22750	101215	2322619800	00	0.00	N	5	-400
173	20240827	23400	23300	23400	22800	93456	2155368050	00	0.00	N	5	-50
174	20240826	23450	24200	24250	22900	177640	4150473300	00	0.00	N	5	-700
175	20240823	24150	23550	24200	23450	68665	1638870000	00	0.00	N	2	350
176	20240822	23800	24200	24500	23750	179112	4315081700	00	0.00	N	5	-200
177	20240821	24000	23750	24250	23550	85219	2033364850	00	0.00	N	2	200
178	20240820	23800	23350	24000	23350	112667	2675119100	00	0.00	N	2	650
179	20240819	23150	23950	23950	23050	120340	2814595200	00	0.00	N	5	-700
180	20240816	23850	24450	24500	23500	198005	4749141850	00	0.00	N	2	100
181	20240814	23750	24550	25000	23100	388688	9351754650	00	0.00	N	5	-250
182	20240813	24000	23300	24200	22750	192339	4519097400	00	0.00	N	2	1000
183	20240812	23000	23100	23550	22850	111545	2577378500	00	0.00	N	2	250
184	20240809	22750	22450	23000	22250	200592	4541419250	00	0.00	N	2	1300
185	20240808	21450	20950	21950	20900	144664	3105442300	00	0.00	N	5	-200
186	20240807	21650	20050	22050	20000	260843	5523971800	00	0.00	N	2	1250
187	20240806	20400	19210	20650	19200	494786	9939145180	00	0.00	N	2	1080
188	20240805	19320	21650	21950	18400	652161	13095880380	00	0.00	N	5	-3280
189	20240802	22600	23650	23850	22400	270035	6221680500	00	0.00	N	5	-1850
190	20240801	24450	24750	25000	24300	71668	1764973850	00	0.00	N	2	50
191	20240731	24400	23550	24600	23450	100462	2404793850	00	0.00	N	2	650
192	20240730	23750	24550	24700	23700	103185	2474233800	00	0.00	N	5	-750
193	20240729	24500	23650	24650	23600	98236	2378843800	00	0.00	N	2	850
194	20240726	23650	23750	24000	23400	90511	2144408450	00	0.00	N	5	-100
195	20240725	23750	23500	24300	23450	154984	3685893500	00	0.00	N	5	-550
196	20240724	24300	23650	24550	23200	124379	2994745250	00	0.00	N	2	250
197	20240723	24050	24550	24950	24050	165897	4036534350	00	0.00	N	5	-250
198	20240722	24300	25250	25300	24050	251824	6147853700	00	0.00	N	5	-1100
199	20240719	25400	25200	25700	24950	108700	2759121200	00	0.00	N	5	-150
200	20240718	25550	25200	25700	24550	292885	7365861750	00	0.00	N	5	-550
201	20240717	26100	27600	27650	26100	224759	5988229550	00	0.00	N	5	-1400
202	20240716	27500	27700	27700	26850	140709	3838904650	00	0.00	N	5	-200
203	20240715	27700	26700	27800	26350	270037	7346798700	00	0.00	N	2	1500
204	20240712	26200	26400	26600	25800	124169	3241317300	00	0.00	N	5	-400
205	20240711	26600	26900	27400	26550	157401	4221379900	00	0.00	N	5	-250
206	20240710	26850	27250	27750	26700	205044	5560277400	00	0.00	N	5	-500
207	20240709	27350	26800	27900	26750	431168	11818475000	00	0.00	N	2	800
208	20240708	26550	26350	26750	26250	123884	3278619550	00	0.00	N	2	50
209	20240705	26500	27250	27400	26400	240889	6440928650	00	0.00	N	2	50
210	20240704	26450	26250	27000	25950	274828	7275736000	00	0.00	N	2	300
211	20240703	26150	26000	26250	25350	299834	7715185650	00	0.00	N	2	150
212	20240702	26000	27500	28300	25700	473574	12567018600	00	0.00	N	5	-1300
213	20240701	27300	27650	28200	27250	211362	5836662750	00	0.00	N	5	-350
214	20240628	27650	27550	28150	27300	155507	4313658850	00	0.00	N	2	300
215	20240627	27350	27500	27900	27300	117465	3227919150	00	0.00	N	5	-450
216	20240626	27800	28100	28200	27450	133491	3712322050	00	0.00	N	5	-50
217	20240625	27850	26750	28250	26350	280044	7657694300	00	0.00	N	2	800
218	20240624	27050	27200	27350	26400	314571	8437911550	00	0.00	N	5	-450
219	20240621	27500	28600	28750	27500	365409	10207732250	00	0.00	N	5	-1400
220	20240620	28900	30000	30350	28800	300976	8837834350	00	0.00	N	5	-850
221	20240619	29750	29000	30350	28700	705599	21020475150	00	0.00	N	2	1100
222	20240618	28650	28650	29100	28250	180883	5179988500	00	0.00	N	2	200
223	20240617	28450	28450	29350	28200	249953	7204131600	00	0.00	N	3	0
224	20240614	28450	29100	29100	28150	339406	9652464400	00	0.00	N	5	-600
225	20240613	29050	30000	30200	29050	416958	12263836800	00	0.00	N	5	-850
226	20240612	29900	29950	30400	29650	256640	7690685200	00	0.00	N	2	150
227	20240611	29750	30600	30600	29500	410678	12268494050	00	0.00	N	5	-800
228	20240610	30550	30200	30800	29800	467777	14227511400	00	0.00	N	2	450
229	20240607	30100	29300	30150	29000	503885	15041638150	00	0.00	N	2	1150
230	20240605	28950	29250	29750	28200	451977	13064841850	00	0.00	N	2	100
231	20240604	28850	29100	29300	28250	275365	7954137200	00	0.00	N	5	-250
232	20240603	29100	29100	29450	28150	396489	11401613850	00	0.00	N	2	100
233	20240531	29000	28800	29450	28450	422121	12234514050	00	0.00	N	3	0
234	20240530	29000	30500	31650	28800	1113820	33500531800	00	0.00	N	5	-1150
235	20240529	30150	31300	31700	30150	630570	19535259800	00	0.00	N	5	-1000
236	20240528	31150	31550	31550	30550	539824	16759658000	00	0.00	N	2	50
237	20240527	31100	30150	31450	29900	1003518	31098758200	00	0.00	N	2	1050
238	20240524	30050	32050	32600	30050	1754540	54981566650	00	0.00	N	5	-1200
239	20240523	31250	30900	31400	30150	968295	29907598300	00	0.00	N	2	550
240	20240522	30700	32350	32400	30700	1229054	38576844350	00	0.00	N	5	-2200
241	20240521	32900	32250	32900	31550	1352822	43590908150	00	0.00	N	2	250
242	20240520	32650	33450	33500	31800	1406474	45551410200	00	0.00	N	5	-750
243	20240517	33400	34500	34650	32950	2180562	73508038300	00	0.00	N	5	-1400
244	20240516	34800	29500	36850	29100	12970901	442988019050	00	0.00	N	2	6300
245	20240514	28500	28800	29750	28150	704979	20302208800	00	0.00	N	2	150
246	20240513	28350	27750	28900	27400	640019	18036714200	00	0.00	N	2	650
247	20240510	27700	28000	28150	27350	648308	17956847300	00	0.00	N	5	-550
248	20240509	28250	29000	29650	28150	767413	22000366550	00	0.00	N	5	-1250
249	20240508	29500	30000	30100	28900	1047324	30874681500	00	0.00	N	5	-1000
250	20240507	30500	29950	31100	29200	2583151	78191674350	00	0.00	N	2	1700
251	20240503	28800	30300	30650	28750	1593554	47011648050	00	0.00	N	5	-1300
252	20240502	30100	29800	32150	29150	7310925	223800613250	00	0.00	N	2	1950
253	20240430	28150	28100	29600	28000	2133141	61632157150	00	0.00	N	5	-650
254	20240429	28800	30000	31300	28500	9284747	276560881650	00	0.00	N	2	2850
255	20240426	25950	25700	26200	24800	512817	13520449400	00	0.00	N	2	600
256	20240425	25350	25100	26000	24800	387740	9889411050	00	0.00	N	2	50
257	20240424	25300	24700	25750	24650	421354	10677298200	00	0.00	N	2	850
258	20240423	24450	25000	25150	24000	365621	8954033750	00	0.00	N	5	-250
259	20240422	24700	24500	25000	23900	444672	10854298500	00	0.00	N	5	-250
260	20240419	24950	26800	26950	24150	903926	22891480900	00	0.00	N	5	-1700
261	20240418	26650	25800	26650	25500	683817	18000576550	00	0.00	N	2	350
262	20240417	26300	25950	27000	25350	1318046	34516225350	00	0.00	N	2	850
263	20240416	25450	27900	28150	24950	1608667	41997674150	00	0.00	N	5	-2250
264	20240415	27700	27700	28150	26700	975769	27012611250	00	0.00	N	5	-500
265	20240412	28200	29300	29800	27650	2887640	83235986550	00	0.00	N	5	-300
266	20240411	28500	25200	28650	24300	3369896	92339291050	00	0.00	N	2	2700
267	20240409	25800	26250	28350	25650	2005425	53484231900	00	0.00	N	5	-1400
268	20240408	27200	28600	31400	26800	8814519	257322538000	00	0.00	N	2	1050
269	20240405	26150	26950	28100	25450	2588473	69908375700	00	0.00	N	5	-1900
270	20240404	28050	22800	28450	22500	6801531	182569599750	00	0.00	N	2	5550
271	20240403	22500	22500	23050	22050	255562	5709034400	00	0.00	N	5	-350
272	20240402	22850	23550	23900	22650	182155	4197308450	00	0.00	N	5	-750
273	20240401	23600	24000	24200	23600	115516	2750826800	00	0.00	N	5	-50
274	20240329	23650	24000	24150	23300	175377	4128437900	00	0.00	N	5	-300
275	20240328	23950	23900	24100	23400	151417	3599909850	00	0.00	N	2	50
276	20240327	23900	24100	24200	23250	140999	3333451700	00	0.00	N	5	-100
277	20240326	24000	23950	24450	23650	150049	3603622650	00	0.00	N	5	-150
278	20240325	24150	23600	24300	23350	136140	3262438300	00	0.00	N	2	550
279	20240322	23600	23750	24050	23300	107562	2548051000	00	0.00	N	2	50
280	20240321	23550	23100	24250	23100	249917	5936042500	00	0.00	N	2	650
281	20240320	22900	23400	23450	22800	81395	1872787600	00	0.00	N	5	-450
282	20240319	23350	23350	23500	22900	65437	1517557400	00	0.00	N	5	-50
283	20240318	23400	22750	23600	22700	112523	2620586500	00	0.00	N	2	750
284	20240315	22650	22650	23650	22500	138260	3166628600	00	0.00	N	3	0
285	20240314	22650	23150	23350	22500	193932	4413655300	00	0.00	N	5	-400
286	20240313	23050	25000	26250	23050	1169112	29061724300	00	0.00	N	5	-900
287	20240312	23950	23300	24150	22900	258616	6148407900	00	0.00	N	2	650
288	20240311	23300	23450	23450	22500	133338	3051429300	00	0.00	N	5	-200
289	20240308	23500	21950	23750	21950	241684	5610974000	00	0.00	N	2	1650
290	20240307	21850	22650	22900	21800	85640	1900929050	00	0.00	N	5	-800
291	20240306	22650	21650	22700	21650	60678	1355320200	00	0.00	N	2	800
292	20240305	21850	22500	22650	21650	85620	1876247300	00	0.00	N	5	-800
293	20240304	22650	22100	22800	22100	81925	1841693600	00	0.00	N	2	600
294	20240229	22050	22300	22400	22050	60933	1350291400	00	0.00	N	5	-450
295	20240228	22500	22650	23050	22400	78021	1772563350	00	0.00	N	5	-300
296	20240227	22800	23400	23400	22650	79993	1831919500	00	0.00	N	5	-600
297	20240226	23400	23700	24250	23400	85619	2024907850	00	0.00	N	5	-250
298	20240223	23650	23800	24000	23250	102557	2408151400	00	0.00	N	5	-100
299	20240222	23750	23800	24200	23400	147880	3511473100	00	0.00	N	5	-250
300	20240221	24000	22250	24250	22250	303260	7182669550	00	0.00	N	2	1500
301	20240220	22500	22700	23150	22400	47229	1071927800	00	0.00	N	5	-350
302	20240219	22850	22750	23100	22500	72454	1653520050	00	0.00	N	2	50
303	20240216	22800	22650	22850	22350	62404	1409259700	00	0.00	N	2	200
304	20240215	22600	22800	23000	22300	58734	1326097650	00	0.00	N	3	0
305	20240214	22600	21450	22650	21300	88118	1952715100	00	0.00	N	2	800
306	20240213	21800	21350	21850	21300	66055	1428317000	00	0.00	N	2	450
307	20240208	21350	21000	21800	20850	56296	1204566850	00	0.00	N	2	450
308	20240207	20900	21000	21100	20650	51440	1072248450	00	0.00	N	2	50
309	20240206	20850	20900	21000	20200	142499	2924002900	00	0.00	N	5	-50
310	20240205	20900	21250	21250	20650	29424	616175150	00	0.00	N	5	-350
311	20240202	21250	21050	21600	20900	67959	1441889100	00	0.00	N	2	250
312	20240201	21000	21650	21650	20500	152813	3213832750	00	0.00	N	5	-650
313	20240131	21650	21750	22100	21500	80024	1742397900	00	0.00	N	5	-450
314	20240130	22100	21900	22250	21100	162563	3520238500	00	0.00	N	2	200
315	20240129	21900	22750	23150	21700	175425	3926367000	00	0.00	N	5	-700
316	20240126	22600	22250	22650	21950	70652	1576277150	00	0.00	N	2	250
317	20240125	22350	23150	23150	22200	166380	3741194150	00	0.00	N	5	-800
318	20240124	23150	23050	23400	22700	98511	2261919600	00	0.00	N	2	100
319	20240123	23050	23200	23700	22850	71178	1648503450	00	0.00	N	5	-300
320	20240122	23350	23300	23550	22950	57392	1333908800	00	0.00	N	2	250
321	20240119	23100	22500	23150	22500	77107	1765135700	00	0.00	N	2	800
322	20240118	22300	22350	22550	22000	69347	1542946800	00	0.00	N	3	0
323	20240117	22300	22950	23050	22250	161268	3615788450	00	0.00	N	5	-650
324	20240116	22950	23100	23250	22600	96974	2217727150	00	0.00	N	5	-300
325	20240115	23250	24000	24400	23200	113649	2697009450	00	0.00	N	5	-900
326	20240112	24150	24200	24450	23950	79768	1920126450	00	0.00	N	5	-100
327	20240111	24250	24400	24550	23900	110898	2677791000	00	0.00	N	5	-150
328	20240110	24400	24750	24900	24000	127594	3100973700	00	0.00	N	5	-500
329	20240109	24900	25550	25550	24550	201308	5043627000	00	0.00	N	5	-550
330	20240108	25450	23650	25500	23600	306891	7595857350	00	0.00	N	2	1850
331	20240105	23600	24000	24000	23550	84285	1995454050	00	0.00	N	5	-450
332	20240104	24050	23600	24400	23550	126553	3018649350	00	0.00	N	2	200
333	20240103	23850	24100	24150	23600	140007	3325935550	00	0.00	N	5	-550
334	20240102	24400	24150	24700	24050	128638	3129562300	00	0.00	N	2	200
335	20231228	24200	24350	24500	23750	124558	3006750800	00	0.00	N	3	0
336	20231227	24200	23300	24250	23300	159179	3815404950	02	0.00	N	2	950
337	20231226	23250	23600	23750	23200	95967	2241204350	00	0.00	N	5	-350
338	20231222	23600	23850	23850	23350	96482	2283517300	00	0.00	N	2	100
339	20231221	23500	23300	23800	23000	79384	1863506000	00	0.00	N	2	100
340	20231220	23400	24350	24350	23350	148617	3511403700	00	0.00	N	5	-500
341	20231219	23900	23550	24100	23500	84236	2005664500	00	0.00	N	2	300
342	20231218	23600	23400	24300	23250	121711	2905888100	00	0.00	N	2	350
343	20231215	23250	23650	24000	23150	146609	3459508500	00	0.00	N	5	-300
344	20231214	23550	23350	23600	23100	139428	3265058500	00	0.00	N	2	600
345	20231213	22950	23150	23900	22850	208810	4861528550	00	0.00	N	5	-200
346	20231212	23150	22900	23400	22900	101859	2355959700	00	0.00	N	2	100
347	20231211	23050	23150	23250	22650	121308	2779341800	00	0.00	N	5	-50
348	20231208	23100	23350	23600	22950	93372	2160394750	00	0.00	N	2	50
349	20231207	23050	23300	23600	22900	96325	2226948300	00	0.00	N	5	-450
350	20231206	23500	23100	23750	22950	81298	1904973950	00	0.00	N	2	400
351	20231205	23100	24050	24150	22800	261886	6129381100	00	0.00	N	5	-1250
352	20231204	24350	24950	25000	24150	146951	3584639600	00	0.00	N	5	-700
353	20231201	25050	25300	25800	24650	280696	7108424350	00	0.00	N	5	-50
354	20231130	25100	24000	25200	23900	238700	5924030800	00	0.00	N	2	1200
355	20231129	23900	24000	24600	23200	224917	5389161700	00	0.00	N	5	-150
356	20231128	24050	24400	24950	23700	443042	10783859150	00	0.00	N	2	500
357	20231127	23550	24050	24050	23400	205415	4852709950	00	0.00	N	5	-500
358	20231124	24050	24050	24400	23600	196654	4711308350	00	0.00	N	5	-50
359	20231123	24100	24800	25250	24100	199469	4872457950	00	0.00	N	5	-700
360	20231122	24800	24800	25100	24550	145963	3613721300	00	0.00	N	5	-150
361	20231121	24950	25200	25800	24800	234056	5904670300	00	0.00	N	5	-100
362	20231120	25050	24850	26100	24700	335670	8513079500	00	0.00	N	2	350
363	20231117	24700	25500	25750	24400	328563	8202322200	00	0.00	N	5	-700
364	20231116	25400	26200	26800	24900	574357	14749800650	00	0.00	N	5	-1100
365	20231115	26500	25200	26600	24750	774826	20055478700	00	0.00	N	2	1200
366	20231114	25300	23150	25400	23100	829309	20399262100	00	0.00	N	2	2550
367	20231113	22750	23000	23650	22650	199159	4591532500	00	0.00	N	5	-450
368	20231110	23200	23800	23850	22900	222475	5174231850	00	0.00	N	5	-700
369	20231109	23900	24250	24800	23650	298499	7203850900	00	0.00	N	5	-50
370	20231108	23950	23700	25000	23650	1073643	26235180850	00	0.00	N	2	450
371	20231107	23500	21300	24800	21150	1610571	36958627500	00	0.00	N	2	2400
372	20231106	21100	19700	21200	19210	220902	4518331700	00	0.00	N	2	1910
373	20231103	19190	19290	19300	19030	41739	800706440	00	0.00	N	3	0
374	20231102	19190	18520	19230	18420	99183	1884673800	00	0.00	N	2	750
375	20231101	18440	18500	18720	18440	30414	564781680	00	0.00	N	5	-100
376	20231031	18540	18260	18840	17940	58609	1077861550	00	0.00	N	2	250
377	20231030	18290	18000	18760	17970	17241	313465460	00	0.00	N	2	320
378	20231027	17970	18180	18350	17970	39285	712345950	00	0.00	N	5	-300
379	20231026	18270	18250	18490	18050	34044	620653870	00	0.00	N	5	-550
380	20231025	18820	18500	19190	18260	51109	961289390	00	0.00	N	2	430
381	20231024	18390	17850	18400	17680	40349	725421510	00	0.00	N	2	630
382	20231023	17760	17900	18230	17710	34278	615443840	00	0.00	N	5	-350
383	20231020	18110	18500	18660	17720	98448	1777706970	00	0.00	N	5	-560
384	20231019	18670	19010	19430	18490	104043	1958180460	00	0.00	N	5	-730
385	20231018	19400	19500	19980	19260	53921	1058494480	00	0.00	N	5	-220
386	20231017	19620	19170	19920	19170	75096	1460342720	00	0.00	N	2	540
387	20231016	19080	18900	19740	18870	90125	1732919420	00	0.00	N	2	30
388	20231013	19050	19300	19300	18980	27254	519866970	00	0.00	N	5	-260
389	20231012	19310	19060	19510	19050	62679	1211430230	00	0.00	N	2	260
390	20231011	19050	18700	19850	18700	76067	1463464050	00	0.00	N	2	680
391	20231010	18370	18660	18840	18170	66423	1227362360	00	0.00	N	5	-330
392	20231006	18700	17630	18820	17600	89838	1651940370	00	0.00	N	2	910
393	20231005	17790	18350	18670	17700	118592	2168194250	00	0.00	N	5	-510
394	20231004	18300	19330	21900	18300	897740	18097199440	00	0.00	N	5	-1130
395	20230927	19430	19300	19550	19000	65227	1252792420	00	0.00	N	2	130
396	20230926	19300	20050	20100	19230	118783	2324227740	00	0.00	N	5	-750
397	20230925	20050	19930	20450	19800	81433	1639783050	00	0.00	N	5	-50
398	20230922	20100	19990	20600	19960	80265	1618663440	00	0.00	N	5	-350
399	20230921	20450	20950	21000	20350	122889	2519987600	00	0.00	N	5	-750
400	20230920	21200	20950	21450	20750	83921	1762458100	00	0.00	N	2	250
401	20230919	20950	22900	23450	20850	413558	9066969750	00	0.00	N	5	-750
402	20230918	21700	22000	22050	21050	153027	3277268800	00	0.00	N	5	-300
403	20230915	22000	22700	22800	21700	123625	2733986600	00	0.00	N	5	-350
404	20230914	22350	21950	22500	21950	88537	1967798000	00	0.00	N	2	400
405	20230913	21950	22800	23350	21650	285793	6332666150	00	0.00	N	5	-950
406	20230912	22900	23550	23750	22750	143931	3320703600	00	0.00	N	5	-100
407	20230911	23000	24700	24700	22850	274301	6424860950	00	0.00	N	5	-1300
408	20230908	24300	24050	24650	23450	201972	4835653200	00	0.00	N	2	100
409	20230907	24200	21850	24900	21650	1108605	26678691550	00	0.00	N	2	2300
410	20230906	21900	22400	22400	21900	76995	1700492850	00	0.00	N	5	-500
411	20230905	22400	22050	22750	21950	86992	1941940800	00	0.00	N	2	200
412	20230904	22200	22500	22500	21900	66542	1475076650	00	0.00	N	5	-200
413	20230901	22400	22950	23550	22250	124866	2853336950	00	0.00	N	5	-250
414	20230831	22650	22150	23100	21950	182934	4156073500	00	0.00	N	2	400
415	20230830	22250	21000	22550	20800	373553	8201195400	00	0.00	N	2	1500
416	20230829	20750	20550	20950	20500	89146	1845358200	00	0.00	N	2	300
417	20230828	20450	20750	20800	19970	88369	1792733560	00	0.00	N	2	50
418	20230825	20400	20700	20900	20200	81874	1673636800	00	0.00	N	5	-600
419	20230824	21000	20800	21200	20650	50440	1058633550	00	0.00	N	2	400
420	20230823	20600	20400	21100	20350	48677	1006321700	00	0.00	N	3	0
421	20230822	20600	21100	21400	20600	76765	1598095250	00	0.00	N	5	-600
422	20230821	21200	20900	21300	20900	54404	1147369400	00	0.00	N	2	350
423	20230818	20850	20650	21350	20650	84834	1778763600	00	0.00	N	5	-250
424	20230817	21100	20700	21350	20500	114663	2399055200	00	0.00	N	2	150
425	20230816	20950	21200	21400	20800	128133	2693499700	00	0.00	N	5	-650
426	20230814	21600	22050	22200	21300	136321	2944353600	00	0.00	N	5	-600
427	20230811	22200	22050	22850	22050	67859	1522882250	00	0.00	N	5	-250
428	20230810	22450	22150	22650	21450	113067	2490670800	00	0.00	N	2	300
429	20230809	22150	22250	22500	21600	89290	1968740250	00	0.00	N	5	-100
430	20230808	22250	23450	23450	22250	136655	3076784250	00	0.00	N	5	-900
431	20230807	23150	22900	23450	22300	151330	3439144600	00	0.00	N	5	-50
432	20230804	23200	23450	23600	22850	113810	2626442200	00	0.00	N	5	-250
433	20230803	23450	24000	24100	23100	145266	3409187100	00	0.00	N	5	-500
434	20230802	23950	24700	25850	23950	232752	5754087800	00	0.00	N	5	-800
435	20230801	24750	24100	24850	24100	110659	2708970800	00	0.00	N	2	400
436	20230731	24350	24900	25000	23550	256091	6160440000	00	0.00	N	5	-400
437	20230728	24750	23750	24950	23700	93227	2291498200	00	0.00	N	2	650
438	20230727	24100	24000	24500	23600	146180	3534779400	00	0.00	N	2	150
439	20230726	23950	24800	24800	23300	301211	7200905850	00	0.00	N	5	-550
440	20230725	24500	25100	26300	24200	334480	8310076650	00	0.00	N	5	-600
441	20230724	25100	25850	25900	25000	148326	3748694150	00	0.00	N	5	-650
442	20230721	25750	25750	26250	25400	147486	3800942100	00	0.00	N	5	-650
443	20230720	26400	26300	26700	25700	198881	5199975500	00	0.00	N	5	-250
444	20230719	26650	25900	27500	25400	633133	16908757700	00	0.00	N	2	1150
445	20230718	25500	25350	25700	25000	149520	3778015650	00	0.00	N	5	-100
446	20230717	25600	24400	25900	23700	347257	8713420850	00	0.00	N	2	1200
447	20230714	24400	24150	24500	23850	186781	4506425650	00	0.00	N	2	300
448	20230713	24100	24600	24600	23800	156795	3773419000	00	0.00	N	5	-400
449	20230712	24500	24000	24550	23500	152876	3667937100	00	0.00	N	2	500
450	20230711	24000	23450	24200	23450	120177	2875768000	00	0.00	N	2	600
451	20230710	23400	23850	24000	23150	167720	3946771850	00	0.00	N	5	-450
452	20230707	23850	24000	24650	23700	225245	5392783350	00	0.00	N	5	-600
453	20230706	24450	25400	25500	24100	298819	7338052000	00	0.00	N	5	-950
454	20230705	25400	26300	26500	25400	172945	4454661550	00	0.00	N	5	-900
455	20230704	26300	26000	26450	25550	145310	3786849850	00	0.00	N	2	300
456	20230703	26000	25500	26500	25300	223031	5810088600	00	0.00	N	2	650
457	20230630	25350	26050	26150	25100	233468	5941991500	00	0.00	N	5	-700
458	20230629	26050	26250	26700	25750	252800	6616346400	00	0.00	N	5	-50
459	20230628	26100	26950	27150	25800	274553	7282021550	00	0.00	N	5	-600
460	20230627	26700	25800	27500	25800	739937	19696665150	00	0.00	N	2	1450
461	20230626	25250	25150	25800	24700	221408	5609082050	00	0.00	N	5	-350
462	20230623	25600	26300	26600	24850	730293	18626715000	00	0.00	N	5	-550
463	20230622	26150	27250	28900	26000	2924465	79525052450	00	0.00	N	2	850
464	20230621	25300	25000	26100	24450	583614	14837436650	00	0.00	N	2	500
465	20230620	24800	24050	24950	23650	261480	6395871800	00	0.00	N	2	900
466	20230619	23900	24500	24550	23600	189846	4551560500	00	0.00	N	5	-700
467	20230616	24600	23500	25200	22900	355046	8619125150	00	0.00	N	2	1250
468	20230615	23350	23100	23650	22500	136811	3166359500	00	0.00	N	2	450
469	20230614	22900	24100	24150	22700	260871	6059598650	00	0.00	N	5	-1050
470	20230613	23950	24200	24550	23850	154391	3723547600	00	0.00	N	5	-200
471	20230612	24150	24450	25000	23950	130990	3181363450	00	0.00	N	5	-200
472	20230609	24350	24450	24850	24150	106834	2617954050	00	0.00	N	5	-100
473	20230608	24450	24450	24750	24000	74155	1808245400	00	0.00	N	5	-50
474	20230607	24500	24850	25350	24500	148887	3692790550	00	0.00	N	5	-350
475	20230605	24850	25100	25200	24500	72166	1795687300	00	0.00	N	5	-150
476	20230602	25000	25500	25600	24400	139537	3493210500	00	0.00	N	5	-300
477	20230601	25300	24900	25600	24700	230540	5840023150	00	0.00	N	2	400
478	20230531	24900	25000	25250	24500	252316	6299333450	00	0.00	N	2	300
479	20230530	24600	23750	24900	23250	283797	6901354900	00	0.00	N	2	1050
480	20230526	23550	24100	24150	23500	77147	1836845800	00	0.00	N	5	-550
481	20230525	24100	23950	24300	23550	173721	4158360400	00	0.00	N	2	700
482	20230524	23400	23300	23700	23250	72231	1690535100	00	0.00	N	5	-100
483	20230523	23500	24000	24600	23250	206969	4913918650	00	0.00	N	5	-400
484	20230522	23900	24000	24450	23650	115474	2765349050	00	0.00	N	5	-350
485	20230519	24250	24000	24800	23800	255343	6220156000	00	0.00	N	2	550
486	20230518	23700	23950	24550	23450	277642	6657198000	00	0.00	N	2	600
487	20230517	23100	21850	23250	21850	127130	2892621900	00	0.00	N	2	1000
488	20230516	22100	22100	22400	21600	143519	3169209300	00	0.00	N	2	600
489	20230515	21500	22550	22750	20800	342594	7405985350	00	0.00	N	5	-1600
490	20230512	23100	23850	23850	22900	69881	1620830000	00	0.00	N	5	-350
491	20230511	23450	24050	24300	23000	170467	4005639450	00	0.00	N	5	-600
492	20230510	24050	23150	24500	22850	184169	4417327550	00	0.00	N	2	900
493	20230509	23150	23150	23550	22900	69140	1605042450	00	0.00	N	3	0
494	20230508	23150	23350	23700	22800	97300	2253939300	00	0.00	N	3	0
495	20230504	23150	23100	24000	22450	114045	2621310550	00	0.00	N	5	-50
496	20230503	23200	22000	23450	21700	209259	4789635950	00	0.00	N	2	1400
497	20230502	21800	22450	22550	21700	96055	2120642900	00	0.00	N	5	-350
498	20230428	22150	22800	23200	22000	114236	2568719150	00	0.00	N	5	-350
499	20230427	22500	22000	22750	21700	124514	2790545500	00	0.00	N	2	500
500	20230426	22000	22150	22750	21850	156239	3482349700	00	0.00	N	5	-300
501	20230425	22300	24000	24300	21650	543491	12273203400	00	0.00	N	5	-2150
502	20230424	24450	24800	25200	23350	559480	13524587200	00	0.00	N	5	-1350
503	20230421	25800	24950	26350	24750	433479	11113241050	00	0.00	N	2	900
504	20230420	24900	26550	27000	24850	383071	9871652300	00	0.00	N	5	-1450
505	20230419	26350	24450	26700	24000	748234	19380557700	00	0.00	N	2	1900
506	20230418	24450	25550	25600	24100	294031	7250040000	00	0.00	N	5	-1200
507	20230417	25650	25900	26000	24800	299678	7602989900	00	0.00	N	5	-800
508	20230414	26450	27050	27800	26100	734174	19847503950	00	0.00	N	2	250
509	20230413	26200	25600	26750	25000	297822	7749124350	00	0.00	N	2	550
510	20230412	25650	25200	25750	24600	288723	7281206900	00	0.00	N	2	600
511	20230411	25050	24450	25100	23850	215600	5311651350	00	0.00	N	2	550
512	20230410	24500	25150	25150	24100	172116	4194628450	00	0.00	N	5	-250
513	20230407	24750	24300	24800	23800	197220	4816665400	00	0.00	N	2	750
514	20230406	24000	23850	24900	23700	221804	5387798100	00	0.00	N	2	50
515	20230405	23950	24650	24800	23350	320864	7688022200	00	0.00	N	2	100
516	20230404	23850	24900	25300	23650	328944	7936926450	00	0.00	N	5	-1050
517	20230403	24900	23500	25400	22700	527282	12907208950	00	0.00	N	2	1400
518	20230331	23500	23850	24150	22950	167912	3959931000	00	0.00	N	5	-50
519	20230330	23550	24450	24500	23250	235244	5583960150	00	0.00	N	5	-550
520	20230329	24100	23900	24750	23250	230863	5568402850	00	0.00	N	2	100
521	20230328	24000	24050	24900	23750	469283	11391855550	00	0.00	N	5	-50
522	20230327	24050	25000	25000	23300	267386	6453831050	00	0.00	N	5	-450
523	20230324	24500	24900	25300	23900	319655	7838994750	00	0.00	N	5	-100
524	20230323	24600	24050	25100	23800	580548	14365054550	00	0.00	N	2	850
525	20230322	23750	22650	23800	22500	452556	10539664250	00	0.00	N	2	1150
526	20230321	22600	21500	23150	21500	503370	11404676200	00	0.00	N	2	1150
527	20230320	21450	20850	21900	20450	168669	3585422700	00	0.00	N	2	500
528	20230317	20950	21450	21700	20800	155852	3292188250	00	0.00	N	5	-400
529	20230316	21350	20000	21400	19920	220094	4568367390	00	0.00	N	2	1150
530	20230315	20200	19310	20500	19310	155020	3100519780	00	0.00	N	2	1180
531	20230314	19020	20000	20450	18820	187887	3653580700	00	0.00	N	5	-980
532	20230313	20000	19800	20300	18760	190424	3725764460	00	0.00	N	3	0
533	20230310	20000	19410	20850	19410	205262	4138976920	00	0.00	N	2	150
534	20230309	19850	19450	20500	19080	260544	5190406870	00	0.00	N	2	550
535	20230308	19300	18840	19440	18840	121303	2325433650	00	0.00	N	2	70
536	20230307	19230	19420	19420	18800	141997	2714312840	00	0.00	N	2	30
537	20230306	19200	18840	19440	18840	199053	3820021240	00	0.00	N	2	520
538	20230303	18680	18410	18800	18120	76867	1429273260	00	0.00	N	2	280
539	20230302	18400	18120	18890	18120	161427	2998489830	00	0.00	N	2	290
540	20230228	18110	17650	18390	17650	121136	2195267890	00	0.00	N	2	140
541	20230227	17970	17680	18200	17110	241843	4274845790	00	0.00	N	5	-230
542	20230224	18200	16960	19100	16900	841922	15288672270	00	0.00	N	2	1460
543	20230223	16740	16400	16880	16310	47876	799689840	00	0.00	N	2	260
544	20230222	16480	16600	16670	16380	44138	725684330	00	0.00	N	5	-270
545	20230221	16750	16620	16910	16350	50607	840616780	00	0.00	N	2	130
546	20230220	16620	16660	16780	16250	40705	674648330	00	0.00	N	5	-30
547	20230217	16650	16650	16780	16420	36319	601837510	00	0.00	N	5	-50
548	20230216	16700	16800	17040	16700	60793	1023558220	00	0.00	N	2	230
549	20230215	16470	17570	17620	16470	149612	2527072620	00	0.00	N	5	-640
550	20230214	17110	16330	17300	16330	148306	2518964720	00	0.00	N	2	790
551	20230213	16320	16520	16540	16080	55451	903799480	00	0.00	N	5	-320
552	20230210	16640	17240	17280	16500	125374	2128253530	00	0.00	N	5	-450
553	20230209	17090	16430	17170	16350	139463	2348723660	00	0.00	N	2	630
554	20230208	16460	16690	16690	16270	88127	1453563970	00	0.00	N	2	30
555	20230207	16430	16450	16590	16060	194906	3194970460	00	0.00	N	2	430
556	20230206	16000	15490	16520	15170	343431	5513060850	00	0.00	N	2	510
557	20230203	15490	15530	15990	15320	86931	1351754220	00	0.00	N	2	10
558	20230202	15480	15500	15540	15300	58017	895141950	00	0.00	N	2	180
559	20230201	15300	15000	15460	14860	86400	1317890930	00	0.00	N	2	490
560	20230131	14810	14730	14940	14560	36751	543852810	00	0.00	N	2	20
561	20230130	14790	14850	15000	14620	32929	487862320	00	0.00	N	5	-40
562	20230127	14830	14860	15050	14790	47905	711838160	00	0.00	N	3	0
563	20230126	14830	14890	14900	14640	31660	468692150	00	0.00	N	5	-10
564	20230125	14840	14540	14880	14410	43698	643557180	00	0.00	N	2	440
565	20230120	14400	14400	14700	14250	33415	482381600	00	0.00	N	2	50
566	20230119	14350	14200	14450	14050	29596	423611950	00	0.00	N	2	150
567	20230118	14200	14350	14450	14050	26553	375955450	00	0.00	N	5	-250
568	20230117	14450	14600	14650	14400	19600	283518700	00	0.00	N	5	-250
569	20230116	14700	14500	14700	14500	20623	301671200	00	0.00	N	2	50
570	20230113	14650	14350	14650	14350	30593	443392800	00	0.00	N	2	350
571	20230112	14300	14500	14500	14200	18913	271232900	00	0.00	N	5	-50
572	20230111	14350	14100	14350	14100	28098	401650500	00	0.00	N	2	350
573	20230110	14000	13900	14400	13900	48259	684182550	00	0.00	N	2	100
574	20230109	13900	14000	14100	13850	35331	493063900	00	0.00	N	2	50
575	20230106	13850	13400	13900	13200	43216	590085550	00	0.00	N	2	350
576	20230105	13500	13900	13900	13350	32093	433077350	00	0.00	N	5	-100
577	20230104	13600	13400	13850	13300	35545	483904350	00	0.00	N	2	200
578	20230103	13400	12750	13500	12750	89740	1182037800	00	0.00	N	2	550
579	20230102	12850	13300	13600	12850	37363	490346350	00	0.00	N	5	-400
580	20221229	13250	13700	13800	13150	59480	792700350	00	0.00	N	5	-600
581	20221228	13850	13950	14000	13750	30757	426107650	00	0.00	N	5	-200
582	20221227	14050	13700	14100	13700	43939	611551150	00	0.00	N	2	300
583	20221226	13750	13950	14100	13700	38268	529265500	00	0.00	N	5	-150
584	20221223	13900	14600	14700	13800	112065	1576508900	00	0.00	N	5	-900
585	20221222	14800	14800	14900	14650	31961	472746900	00	0.00	N	3	0
586	20221221	14800	15350	15450	14700	83148	1240559250	00	0.00	N	5	-450
587	20221220	15250	15700	15700	15200	43811	674675200	00	0.00	N	5	-500
588	20221219	15750	15600	15900	15550	21552	338472850	00	0.00	N	5	-50
589	20221216	15800	15500	15850	15500	49077	768997100	00	0.00	N	5	-150
590	20221215	15950	16000	16150	15800	28778	457935000	00	0.00	N	5	-50
591	20221214	16000	15800	16150	15800	24450	391839600	00	0.00	N	2	250
592	20221213	15750	16000	16100	15750	36079	572852150	00	0.00	N	5	-250
593	20221212	16000	16100	16200	15850	30130	480360200	00	0.00	N	5	-250
594	20221209	16250	16350	16600	15950	46637	761349700	00	0.00	N	2	200
595	20221208	16050	16500	16500	16000	45747	737687800	00	0.00	N	5	-450
596	20221207	16500	16600	16850	16400	41229	683852550	00	0.00	N	5	-400
597	20221206	16900	17000	17200	16850	50321	853608100	00	0.00	N	5	-450
598	20221205	17350	17250	17350	17000	48798	838854250	00	0.00	N	3	0
599	20221202	17350	17500	17650	17200	47257	821520400	00	0.00	N	5	-300
600	20221201	17650	18150	18200	17650	97015	1733151450	00	0.00	N	5	-100
601	20221130	17750	17150	18500	17050	495068	8875478550	00	0.00	N	2	750
602	20221129	17000	16600	17050	16500	45561	767671400	00	0.00	N	2	450
603	20221128	16550	17300	17600	16550	85906	1464305150	00	0.00	N	5	-750
604	20221125	17300	17050	17350	16900	78630	1361943050	00	0.00	N	2	250
605	20221124	17050	16550	17050	16500	36577	615135700	00	0.00	N	2	600
606	20221123	16450	16200	16500	16200	52311	854579550	00	0.00	N	2	200
607	20221122	16250	16500	16550	16250	27298	446414850	00	0.00	N	5	-350
608	20221121	16600	17200	17200	16500	52289	872429800	00	0.00	N	5	-600
609	20221118	17200	16750	17450	16700	131439	2270210450	00	0.00	N	2	450
610	20221117	16750	17000	17000	16500	37677	627245450	00	0.00	N	5	-300
611	20221116	17050	17100	17150	16600	37095	627361150	00	0.00	N	5	-50
612	20221115	17100	17100	17250	16850	45043	767841800	00	0.00	N	2	50
613	20221114	17050	16650	17450	16600	178721	3061252000	00	0.00	N	2	750
614	20221111	16300	16550	16600	16200	66262	1085174300	00	0.00	N	2	350
615	20221110	15950	16200	16250	15800	32207	514916450	00	0.00	N	5	-300
616	20221109	16250	16100	16450	15950	66826	1083621050	00	0.00	N	2	300
617	20221108	15950	15450	16100	15450	55753	887417200	00	0.00	N	2	400
618	20221107	15550	15350	15600	15300	26904	415557800	00	0.00	N	2	200
619	20221104	15350	15600	15700	15000	53132	808906200	00	0.00	N	5	-250
620	20221103	15600	15300	15700	15300	20682	321578300	00	0.00	N	5	-150
621	20221102	15750	15700	16100	15700	33062	523986350	00	0.00	N	5	-50
622	20221101	15800	15800	15850	15500	22808	359044600	00	0.00	N	2	50
623	20221031	15750	16150	16150	15650	22890	361886550	00	0.00	N	5	-100
624	20221028	15850	15850	16150	15700	28146	448274250	00	0.00	N	5	-50
625	20221027	15900	15450	16000	15350	55314	868056650	00	0.00	N	2	600
626	20221026	15300	15650	15700	15200	31594	485739050	00	0.00	N	5	-350
627	20221025	15650	15550	15750	15400	27308	426287650	00	0.00	N	2	100
628	20221024	15550	15750	15850	15500	21567	337446550	00	0.00	N	2	150
629	20221021	15400	15600	15750	15350	17126	264755650	00	0.00	N	5	-150
630	20221020	15550	15850	15950	15500	32311	505581000	00	0.00	N	5	-350
631	20221019	15900	16050	16450	15900	44251	715336950	00	0.00	N	5	-400
632	20221018	16300	16300	16500	16000	25515	415460900	00	0.00	N	2	350
633	20221017	15950	15400	16150	15350	105872	1685962600	00	0.00	N	2	250
634	20221014	15700	15600	15900	15600	22745	358325000	00	0.00	N	2	500
635	20221013	15200	16300	16300	15200	65030	1011182350	00	0.00	N	5	-1150
636	20221012	16350	16250	16700	16150	33350	547071550	00	0.00	N	2	50
637	20221011	16300	16450	16850	15950	85671	1399880900	00	0.00	N	5	-700
638	20221007	17000	16950	17800	16900	81387	1412224750	00	0.00	N	2	100
639	20221006	16900	16400	17000	16400	22853	382298750	00	0.00	N	2	650
640	20221005	16250	16900	17100	16100	39851	656899600	00	0.00	N	5	-300
641	20221004	16550	16050	16600	15950	38237	623922150	00	0.00	N	2	850
642	20220930	15700	15300	15950	15150	61067	951132550	00	0.00	N	5	-100
643	20220929	15800	16100	16650	15800	77329	1262053700	00	0.00	N	3	0
644	20220928	15800	16900	17350	15750	114170	1859911650	00	0.00	N	5	-1100
645	20220927	16900	16950	17250	16500	88313	1484117850	00	0.00	N	5	-250
646	20220926	17150	17700	18150	16950	95112	1655282450	00	0.00	N	5	-1050
647	20220923	18200	19050	19100	18100	53395	982963950	00	0.00	N	5	-800
648	20220922	19000	18750	19250	18550	63907	1208720300	00	0.00	N	2	50
649	20220921	18950	18800	19300	18600	98757	1877928500	00	0.00	N	2	550
650	20220920	18400	18350	18750	18350	33279	615867550	00	0.00	N	2	300
651	20220919	18100	19050	19050	18000	58134	1063351550	00	0.00	N	5	-700
652	20220916	18800	18900	19000	18650	29069	545658400	00	0.00	N	5	-150
653	20220915	18950	19400	19400	18900	26308	501268550	00	0.00	N	5	-250
654	20220914	19200	18650	19200	18600	26061	494529950	00	0.00	N	5	-200
655	20220913	19400	18950	19500	18850	35836	689166200	00	0.00	N	2	800
656	20220908	18600	18900	19150	18600	30439	572891750	00	0.00	N	3	0
657	20220907	18600	18850	19250	18450	39298	733880750	00	0.00	N	5	-400
658	20220906	19000	18900	19200	18800	23160	439680500	00	0.00	N	2	150
659	20220905	18850	18850	19200	18650	26960	508829150	00	0.00	N	5	-200
660	20220902	19050	19550	19650	19000	45232	867879150	00	0.00	N	5	-450
661	20220901	19500	19900	20100	19450	45206	891699850	00	0.00	N	5	-600
662	20220831	20100	19900	20300	19650	30936	620481850	00	0.00	N	2	100
663	20220830	20000	19500	20050	19500	33544	665902750	00	0.00	N	2	500
664	20220829	19500	19250	19700	19250	53935	1047365500	00	0.00	N	5	-500
665	20220826	20000	20400	20450	20000	24898	502731850	00	0.00	N	5	-200
666	20220825	20200	19750	20450	19750	53023	1072992150	00	0.00	N	2	500
667	20220824	19700	19500	19800	19350	32890	642780950	00	0.00	N	2	200
668	20220823	19500	19650	20100	19400	64750	1275655050	00	0.00	N	5	-500
669	20220822	20000	20150	20350	19900	46867	941694600	00	0.00	N	5	-600
670	20220819	20600	20900	20900	20550	32362	668331050	00	0.00	N	5	-150
671	20220818	20750	20200	20800	20050	60614	1237833800	00	0.00	N	2	50
672	20220817	20700	21300	21300	20350	98113	2025558700	00	0.00	N	5	-550
673	20220816	21250	22100	22150	21150	84246	1819309350	00	0.00	N	5	-700
674	20220812	21950	21700	22000	21450	51814	1128361850	00	0.00	N	2	300
675	20220811	21650	21350	21950	21300	73995	1603106050	00	0.00	N	2	550
676	20220810	21100	21350	21650	21100	46620	996173050	00	0.00	N	5	-250
677	20220809	21350	21250	21600	21200	26335	561074050	00	0.00	N	5	-200
678	20220808	21550	21550	21550	21150	30898	661087600	00	0.00	N	3	0
679	20220805	21550	21200	21600	21200	24513	526144200	00	0.00	N	2	50
680	20220804	21500	21450	21700	21400	44351	956314100	00	0.00	N	2	150
681	20220803	21350	20950	21450	20750	32779	695033100	00	0.00	N	2	350
682	20220802	21000	21250	21250	20900	36842	774418400	00	0.00	N	5	-400
683	20220801	21400	21500	21550	21050	41262	882823600	00	0.00	N	5	-100
684	20220729	21500	21250	22100	21200	154292	3316704400	00	0.00	N	2	350
685	20220728	21150	20900	21300	20700	57585	1207992400	00	0.00	N	2	600
686	20220727	20550	20350	20850	20300	32923	677910450	00	0.00	N	2	50
687	20220726	20500	20250	20600	20150	37296	761263750	00	0.00	N	2	100
688	20220725	20400	20150	20500	20150	21241	431485100	00	0.00	N	2	100
689	20220722	20300	20300	20400	19950	32638	659599000	00	0.00	N	2	100
690	20220721	20200	20250	20250	19950	26357	530574950	00	0.00	N	2	250
691	20220720	19950	20200	20500	19750	41457	832689300	00	0.00	N	2	50
692	20220719	19900	18950	20000	18900	65820	1290970200	00	0.00	N	2	850
693	20220718	19050	18950	19200	18800	31562	600445350	00	0.00	N	2	400
694	20220715	18650	18500	19250	18150	63654	1192760650	00	0.00	N	2	150
695	20220714	18500	18300	18600	18150	20537	377847650	00	0.00	N	2	200
696	20220713	18300	18150	18500	18000	27114	495196700	00	0.00	N	3	0
697	20220712	18300	18700	18800	18200	40808	748698700	00	0.00	N	5	-600
698	20220711	18900	18950	19350	18900	30131	574710350	00	0.00	N	5	-100
699	20220708	19000	18950	19550	18950	48689	937462100	00	0.00	N	2	200
700	20220707	18800	18550	19100	18550	32653	614563500	00	0.00	N	2	350
701	20220706	18450	18600	18950	18300	35793	666518650	00	0.00	N	5	-250
702	20220705	18700	18150	18850	18150	54103	1004143850	00	0.00	N	2	700
703	20220704	18000	18550	18800	17600	76643	1382838850	00	0.00	N	5	-700
704	20220701	18700	19000	19400	18400	57415	1077372750	00	0.00	N	5	-550
705	20220630	19250	20200	20200	19000	63406	1227798750	00	0.00	N	5	-850
706	20220629	20100	20050	20250	19800	33347	665805650	00	0.00	N	5	-300
707	20220628	20400	19950	20650	19900	46192	930376500	00	0.00	N	2	300
708	20220627	20100	19250	20350	19250	114078	2279960650	00	0.00	N	2	1200
709	20220624	18900	17800	19100	17800	106374	1984812750	00	0.00	N	2	1000
710	20220623	17900	19100	19500	17900	187127	3456718950	00	0.00	N	5	-1350
711	20220622	19250	20600	21150	19200	104521	2077723900	00	0.00	N	5	-1250
712	20220621	20500	20100	22100	19800	230791	4828998600	00	0.00	N	2	450
713	20220620	20050	21650	21750	19800	143040	2910015500	00	0.00	N	5	-1600
714	20220617	21650	21000	21750	21000	103457	2212530250	00	0.00	N	5	-250
715	20220616	21900	22000	22750	21600	70566	1573984900	00	0.00	N	2	350
716	20220615	21550	22450	22800	21250	127204	2766750150	00	0.00	N	5	-1200
717	20220614	22750	22250	23100	21950	157937	3552866700	00	0.00	N	5	-500
718	20220613	23250	24100	24150	23150	141831	3354568800	00	0.00	N	5	-1550
719	20220610	24800	24300	25300	24300	213178	5319204250	00	0.00	N	2	600
720	20220609	24200	24150	24600	24050	25031	605062800	00	0.00	N	5	-100
721	20220608	24300	24300	24600	24200	27714	675761250	00	0.00	N	2	50
722	20220607	24250	24600	24700	24250	51420	1255653550	00	0.00	N	5	-350
723	20220603	24600	24800	24950	24500	39819	980392800	00	0.00	N	5	-100
724	20220602	24700	24800	24950	24700	21744	539774950	00	0.00	N	5	-100
725	20220531	24800	24750	25000	24750	38581	959735250	00	0.00	N	2	50
726	20220530	24750	24100	24900	24100	74791	1849692500	00	0.00	N	2	750
727	20220527	24000	24050	24400	23950	42289	1019725750	00	0.00	N	2	150
728	20220526	23850	23800	24350	23700	66110	1588646450	00	0.00	N	2	50
729	20220525	23800	24050	24250	23750	57440	1376756750	00	0.00	N	5	-150
730	20220524	23950	24750	24750	23950	61777	1491694650	00	0.00	N	5	-700
731	20220523	24650	24750	25050	24500	49719	1230898500	00	0.00	N	3	0
732	20220520	24650	24300	24750	24100	57575	1413175850	00	0.00	N	2	500
733	20220519	24150	23900	24200	23800	43821	1052103350	00	0.00	N	5	-350
734	20220518	24500	25050	25150	24400	57142	1412888350	00	0.00	N	5	-100
735	20220517	24600	24200	24800	24200	33804	827084650	00	0.00	N	2	200
736	20220516	24400	24650	25000	24300	54265	1337932100	00	0.00	N	3	0