KissMeData/096530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	30950	31300	31450	30350	321786	9960323350	00	0.00	N	5	-250
3	20250515	31200	29900	31900	29250	680899	21162645525	00	0.00	N	2	1300
4	20250514	29900	29450	30000	29150	332933	9867383600	00	0.00	N	2	400
5	20250513	29500	27250	30200	26950	1092566	31872523975	00	0.00	N	2	2350
6	20250512	27150	27550	28200	25200	683852	18720799250	00	0.00	N	5	-100
7	20250509	27250	26900	27550	26650	251264	6830715425	00	0.00	N	2	750
8	20250508	26500	26250	27200	26250	256750	6852132975	00	0.00	N	2	200
9	20250507	26300	26800	26800	26000	134839	3549221450	00	0.00	N	5	-250
10	20250502	26550	26100	26650	25600	309723	8098237350	00	0.00	N	2	250
11	20250430	26300	26400	26700	26000	164425	4314693450	00	0.00	N	5	-200
12	20250429	26500	26350	27150	26250	170411	4522219275	00	0.00	N	3	0
13	20250428	26500	26650	26950	26100	176498	4672047275	00	0.00	N	5	-150
14	20250425	26650	26900	27000	26300	206051	5507595025	00	0.00	N	5	-300
15	20250424	26950	25250	27150	25100	692626	18315407275	00	0.00	N	2	1750
16	20250423	25200	25600	25600	25050	119543	3021470225	00	0.00	N	5	-150
17	20250422	25350	24900	25700	24900	136101	3467485950	00	0.00	N	3	0
18	20250421	25350	24850	25700	24850	233479	5926958305	00	0.00	N	2	300
19	20250418	25050	24200	25150	24150	161204	4007615900	00	0.00	N	2	800
20	20250417	24250	24300	24650	24100	137080	3339880150	00	0.00	N	3	0
21	20250416	24250	24650	25050	24250	174492	4283946600	00	0.00	N	5	-600
22	20250415	24850	24550	25100	24350	244687	6076011950	00	0.00	N	2	250
23	20250414	24600	23650	24850	23450	256972	6292196550	00	0.00	N	2	1050
24	20250411	23550	23500	23750	23250	152952	3605446125	00	0.00	N	5	-100
25	20250410	23650	23400	23900	23200	421834	9966669825	00	0.00	N	2	1150
26	20250409	22500	22350	22650	22200	173696	3897848225	00	0.00	N	5	-50
27	20250408	22550	22000	23000	21950	262429	5929482425	00	0.00	N	2	850
28	20250407	21700	21950	22200	21450	206158	4493307300	00	0.00	N	5	-1000
29	20250404	22700	22350	23100	22300	148393	3374315450	00	0.00	N	5	-200
30	20250403	22900	21900	22900	21700	143725	3240111800	00	0.00	N	2	350
31	20250402	22550	22750	23100	22500	116467	2639885125	00	0.00	N	5	-450
32	20250401	23000	22200	23200	22200	210771	4825935125	00	0.00	N	2	900
33	20250331	22100	23300	23500	22050	472614	10618104625	00	0.00	N	5	-1850
34	20250328	23950	25000	25150	23950	217762	5300504275	05	0.00	N	5	-1150
35	20250327	25100	25650	25700	25100	118485	3003662925	00	0.00	N	5	-500
36	20250326	25600	24900	25750	24750	304398	7733963425	00	0.00	N	2	900
37	20250325	24700	25150	25500	24550	164041	4069388600	00	0.00	N	5	-500
38	20250324	25200	25350	25750	25050	184459	4691700600	00	0.00	N	5	-150
39	20250321	25350	25050	25550	24950	328465	8324082800	00	0.00	N	2	250
40	20250320	25100	24600	25350	24450	246705	6174416825	00	0.00	N	2	500
41	20250319	24600	24750	24850	24500	100991	2488985425	00	0.00	N	5	-200
42	20250318	24800	24150	24800	23950	223021	5468012300	00	0.00	N	2	750
43	20250317	24050	24700	24800	23950	185457	4496755925	00	0.00	N	5	-600
44	20250314	24650	24600	25000	24400	194988	4820800625	00	0.00	N	5	-50
45	20250313	24700	24300	24850	24200	460301	11325905125	00	0.00	N	2	550
46	20250312	24150	24400	24550	23950	270160	6525924675	00	0.00	N	5	-250
47	20250311	24400	23850	24550	23850	233915	5663794800	00	0.00	N	5	-50
48	20250310	24450	24550	24800	24350	210937	5175855650	00	0.00	N	5	-350
49	20250307	24800	24950	25400	24500	320807	7958992600	00	0.00	N	5	-150
50	20250306	24950	24200	25150	23950	542181	13413049175	00	0.00	N	2	1000
51	20250305	23950	24400	24600	23900	388480	9372936625	00	0.00	N	5	-250
52	20250304	24200	24200	24550	23800	493573	11910646750	00	0.00	N	5	-450
53	20250228	24650	24600	27000	24500	3445362	88930501750	00	0.00	N	5	-50
54	20250227	24700	24300	24850	23900	483362	11820680550	00	0.00	N	2	50
55	20250226	24650	24050	25250	24000	799977	19760388600	00	0.00	N	2	400
56	20250225	24250	23850	24700	23800	448939	10874673600	00	0.00	N	5	-100
57	20250224	24350	26000	26500	24300	3200869	81236217750	00	0.00	N	2	700
58	20250221	23650	23450	23800	23200	159123	3752398000	00	0.00	N	2	200
59	20250220	23450	23000	23750	23000	337121	7913433650	00	0.00	N	2	300
60	20250219	23150	23150	23250	22850	203564	4688529650	00	0.00	N	3	0
61	20250218	23150	22950	23350	22950	181834	4205789700	00	0.00	N	2	250
62	20250217	22900	22900	23150	22700	140030	3211451750	00	0.00	N	2	50
63	20250214	22850	22950	23050	22700	179449	4106245100	00	0.00	N	5	-100
64	20250213	22950	22750	22950	22550	270635	6162025250	00	0.00	N	2	250
65	20250212	22700	22950	22950	22600	191132	4347630000	00	0.00	N	5	-450
66	20250211	23150	22850	23250	22700	191652	4418256700	00	0.00	N	2	400
67	20250210	22750	22950	22950	22550	232181	5292184900	00	0.00	N	5	-400
68	20250207	23150	24100	24150	23100	404181	9469086400	00	0.00	N	5	-1200
69	20250206	24350	23950	24400	23950	238468	5770054900	00	0.00	N	2	400
70	20250205	23950	24150	24200	23850	150860	3621439700	00	0.00	N	5	-100
71	20250204	24050	23050	24200	23050	321952	7696392100	00	0.00	N	2	900
72	20250203	23150	23500	23500	22700	345730	7950101700	00	0.00	N	5	-500
73	20250131	23650	24200	24350	23550	249771	5968426750	00	0.00	N	5	-450
74	20250124	24100	24550	24550	24000	238284	5752820700	00	0.00	N	5	-300
75	20250123	24400	24100	24600	23850	271802	6584501300	00	0.00	N	2	250
76	20250122	24150	24050	24450	24000	230671	5600877200	00	0.00	N	2	250
77	20250121	23900	24250	24550	23900	289316	6985725000	00	0.00	N	5	-250
78	20250120	24150	24750	24800	24150	354972	8636638200	00	0.00	N	5	-550
79	20250117	24700	24800	24950	24350	310872	7645387850	00	0.00	N	5	-100
80	20250116	24800	25100	25450	24800	358712	9002988350	00	0.00	N	5	-150
81	20250115	24950	24950	25400	24800	387232	9688507900	00	0.00	N	3	0
82	20250114	24950	25550	25950	24700	1048238	26427255550	00	0.00	N	5	-750
83	20250113	25700	26050	26700	25650	620260	16163633000	00	0.00	N	5	-700
84	20250110	26400	26900	27450	26350	707697	18940289900	00	0.00	N	5	-450
85	20250109	26850	27450	27750	26300	1257088	33762024350	00	0.00	N	5	-300
86	20250108	27150	28350	28950	26700	2876619	80300299700	00	0.00	N	5	-150
87	20250107	27300	27150	27550	26100	2199688	59080329650	00	0.00	N	5	-550
88	20250106	27850	24500	29350	24400	8215491	223803651250	00	0.00	N	2	3850
89	20250103	24000	26100	26500	23700	2269992	56566442050	00	0.00	N	5	-200
90	20250102	24200	22600	25550	22550	1320344	32633097850	00	0.00	N	2	1400
91	20241230	22800	22550	23350	22500	136265	3134072550	00	0.00	N	2	150
92	20241227	22650	23150	23300	22550	148727	3381265050	02	0.00	N	5	-650
93	20241226	23300	23800	23850	23300	139755	3272460400	00	0.00	N	5	-450
94	20241224	23750	23800	23950	23550	71612	1698682950	00	0.00	N	5	-50
95	20241223	23800	23600	24100	23550	124428	2962050250	00	0.00	N	2	350
96	20241220	23450	23550	23650	23000	160274	3739726500	00	0.00	N	3	0
97	20241219	23450	23400	24550	23300	326482	7756128800	00	0.00	N	5	-400
98	20241218	23850	23850	23900	23400	131634	3115681300	00	0.00	N	3	0
99	20241217	23850	23300	23850	23150	226481	5333271650	00	0.00	N	2	550
100	20241216	23300	23500	23550	23100	167056	3893808400	00	0.00	N	3	0
101	20241213	23300	23500	23500	22850	187930	4347677500	00	0.00	N	2	50
102	20241212	23250	23200	23500	22750	442473	10262864750	00	0.00	N	2	150
103	20241211	23100	22550	23150	22500	162448	3719123950	00	0.00	N	2	350
104	20241210	22750	21550	22750	21550	200905	4452033900	00	0.00	N	2	1450
105	20241209	21300	22550	22700	21250	390880	8465617100	00	0.00	N	5	-1600
106	20241206	22900	22800	22900	21900	350235	7832072500	00	0.00	N	2	250
107	20241205	22650	23350	23500	22500	269732	6154485950	00	0.00	N	5	-700
108	20241204	23350	23950	24200	23200	308261	7281097100	00	0.00	N	5	-1100
109	20241203	24450	23550	24500	23550	289359	7006579000	00	0.00	N	2	950
110	20241202	23500	23900	24100	23400	182621	4340768450	00	0.00	N	5	-250
111	20241129	23750	24150	24300	23550	180891	4297929050	00	0.00	N	5	-150
112	20241128	23900	23750	24400	23700	249127	5998986300	00	0.00	N	2	300
113	20241127	23600	23150	23950	23150	206046	4858932250	00	0.00	N	2	450
114	20241126	23150	23150	23500	23000	145714	3385579100	00	0.00	N	5	-50
115	20241125	23200	22950	23450	22850	206918	4793093900	00	0.00	N	2	150
116	20241122	23050	22900	23300	22650	195267	4497982750	00	0.00	N	2	250
117	20241121	22800	21900	23250	21900	518532	11807141500	00	0.00	N	2	1000
118	20241120	21800	22050	22200	21800	208766	4579183650	00	0.00	N	5	-350
119	20241119	22150	22000	22350	21850	264724	5831900650	00	0.00	N	5	-50
120	20241118	22200	22050	22600	21950	213728	4767862100	00	0.00	N	2	150
121	20241115	22050	21750	22350	21600	262369	5784434700	00	0.00	N	2	50
122	20241114	22000	21600	22250	21350	495732	10802695950	00	0.00	N	2	350
123	20241113	21650	21350	22100	21350	334860	7292847700	00	0.00	N	2	100
124	20241112	21550	23000	23100	21450	573977	12527199400	00	0.00	N	5	-1550
125	20241111	23100	23750	24000	23100	212099	4955478100	00	0.00	N	5	-450
126	20241108	23550	23800	24200	23450	186049	4417313300	00	0.00	N	2	100
127	20241107	23450	23700	23750	23050	194667	4565743600	00	0.00	N	5	-350
128	20241106	23800	23950	24050	23400	197952	4701779850	00	0.00	N	5	-100
129	20241105	23900	23650	23950	23450	171915	4077959150	00	0.00	N	2	250
130	20241104	23650	23000	23700	22850	207499	4856700150	00	0.00	N	2	650
131	20241101	23000	23650	23650	23000	209201	4860083000	00	0.00	N	5	-900
132	20241031	23900	23300	23900	22950	270339	6336122250	00	0.00	N	2	400
133	20241030	23500	23150	23800	23100	282442	6641708200	00	0.00	N	2	450
134	20241029	23050	23300	23650	23000	251545	5869438300	00	0.00	N	3	0
135	20241028	23050	22550	23200	22550	167100	3832071850	00	0.00	N	2	350
136	20241025	22700	23300	23600	22600	271834	6206519800	00	0.00	N	5	-550
137	20241024	23250	23400	24650	23150	513019	12221699300	00	0.00	N	5	-250
138	20241023	23500	23450	23950	23300	230216	5423487350	00	0.00	N	2	150
139	20241022	23350	23600	23700	23150	291430	6801013000	00	0.00	N	5	-400
140	20241021	23750	23800	24150	23600	183461	4371195600	00	0.00	N	3	0
141	20241018	23750	24250	25000	23700	588413	14363605250	00	0.00	N	5	-300
142	20241017	24050	24150	24500	23850	207677	5020797750	00	0.00	N	5	-100
143	20241016	24150	23350	24450	23200	442660	10652258750	00	0.00	N	2	600
144	20241015	23550	23650	23850	23350	189529	4469980350	00	0.00	N	5	-100
145	20241014	23650	23850	23950	23300	302051	7115370350	00	0.00	N	5	-300
146	20241011	23950	24500	24550	23850	238973	5750330400	00	0.00	N	5	-550
147	20241010	24500	24900	25250	23700	412610	10008652600	00	0.00	N	5	-300
148	20241008	24800	24600	25300	24600	199153	4971045200	00	0.00	N	3	0
149	20241007	24800	24800	25100	24650	203595	5066049950	00	0.00	N	5	-50
150	20241004	24850	23850	25050	23850	271231	6681741450	00	0.00	N	2	900
151	20241002	23950	24250	24500	23650	423527	10133720050	00	0.00	N	5	-800
152	20240930	24750	26000	26050	24600	424477	10601868100	00	0.00	N	5	-1000
153	20240927	25750	26100	26400	25550	368212	9577250200	05	0.00	N	5	-300
154	20240926	26050	25900	26250	25750	376297	9785649000	00	0.00	N	2	350
155	20240925	25700	25300	26400	25200	593191	15374023050	00	0.00	N	2	600
156	20240924	25100	24950	25350	24950	271200	6812346800	00	0.00	N	2	100
157	20240923	25000	25150	25700	24950	302486	7599777900	00	0.00	N	5	-150
158	20240920	25150	25650	25850	25050	792539	20030238050	00	0.00	N	5	-250
159	20240919	25400	26100	26400	25400	437491	11296627200	00	0.00	N	5	-450
160	20240913	25850	26150	26200	25200	335667	8626791650	00	0.00	N	2	50
161	20240912	25800	25600	26050	25350	460365	11875302750	00	0.00	N	2	350
162	20240911	25450	24750	26300	24750	602268	15445945100	00	0.00	N	2	500
163	20240910	24950	24650	25300	24500	376293	9348728550	00	0.00	N	2	400
164	20240909	24550	24500	25200	24200	414517	10199599100	00	0.00	N	5	-450
165	20240906	25000	25300	25300	24600	387584	9632407400	00	0.00	N	5	-150
166	20240905	25150	25300	25650	24650	475463	11905483900	00	0.00	N	5	-150
167	20240904	25300	25500	26700	25050	744380	19065090550	00	0.00	N	5	-900
168	20240903	26200	24900	26400	24900	941024	24320960800	00	0.00	N	2	1300
169	20240902	24900	25900	25950	24450	981402	24427424100	00	0.00	N	5	-1000
170	20240830	25900	26100	26400	25650	782890	20352146850	00	0.00	N	5	-50
171	20240829	25950	26800	26800	25600	1195168	31058057900	00	0.00	N	5	-950
172	20240828	26900	25950	28250	25850	3648560	99426927800	00	0.00	N	2	1200
173	20240827	25700	25800	28300	25650	3842019	103189366250	00	0.00	N	5	-50
174	20240826	25750	26350	26950	25300	2296834	59968826600	00	0.00	N	5	-900
175	20240823	26650	29950	32150	26650	4533658	129300056550	00	0.00	N	5	-4300
176	20240822	30950	29800	30950	28900	1065084	31965004400	00	0.00	N	2	1200
177	20240821	29750	33100	33100	29450	1066353	32671525000	00	0.00	N	5	-3000
178	20240820	32750	33500	34300	32750	1334921	44373550600	00	0.00	N	5	-1700
179	20240819	34450	28300	35950	27950	15746034	526937294850	00	0.00	N	2	6550
180	20240816	27900	27700	28650	27400	2097226	58778905050	00	0.00	N	2	750
181	20240814	27150	27500	28400	26500	2551578	70151553750	00	0.00	N	2	100
182	20240813	27050	28650	28750	27000	2418327	67067869850	00	0.00	N	5	-1350
183	20240812	28400	29000	29500	27900	2786987	79857707900	00	0.00	N	5	-600
184	20240809	29000	27400	29250	26250	5636926	157573643350	00	0.00	N	2	1150
185	20240808	27850	23900	28400	23900	10042693	271387470600	00	0.00	N	2	4600
186	20240807	23250	23800	24350	23250	2747564	65441984850	00	0.00	N	2	550
187	20240806	22700	20850	23200	20700	1743721	38802303050	00	0.00	N	2	2450
188	20240805	20250	22500	23550	19500	1746022	37971463540	00	0.00	N	5	-2550
189	20240802	22800	21500	24350	21500	5310375	123420923650	00	0.00	N	2	1500
190	20240801	21300	21800	21800	21300	240345	5180114950	00	0.00	N	5	-250
191	20240731	21550	21900	22750	21500	508793	11201686200	00	0.00	N	5	-300
192	20240730	21850	22150	22400	21650	224207	4932634350	00	0.00	N	5	-300
193	20240729	22150	21950	23400	21850	611986	13839152600	00	0.00	N	2	450
194	20240726	21700	21950	22050	21500	249984	5449977850	00	0.00	N	3	0
195	20240725	21700	21600	21750	21350	207518	4470473700	00	0.00	N	2	150
196	20240724	21550	20900	22000	20900	308880	6702522600	00	0.00	N	2	550
197	20240723	21000	21350	21550	21000	149794	3174537850	00	0.00	N	5	-550
198	20240722	21550	20850	21700	20850	194436	4149893100	00	0.00	N	2	800
199	20240719	20750	21450	21500	20750	175366	3688113650	00	0.00	N	5	-850
200	20240718	21600	21600	21950	21300	268762	5814095250	00	0.00	N	2	250
201	20240717	21350	21000	21450	20900	163000	3470818550	00	0.00	N	2	550
202	20240716	20800	20800	21200	20550	172733	3604555850	00	0.00	N	5	-200
203	20240715	21000	21050	21350	20700	130562	2732634250	00	0.00	N	5	-150
204	20240712	21150	20250	21200	20250	305812	6395865450	00	0.00	N	2	1000
205	20240711	20150	20650	20750	20150	374586	7594212700	00	0.00	N	5	-500
206	20240710	20650	20600	20950	20550	107777	2235740850	00	0.00	N	5	-50
207	20240709	20700	21050	21300	20700	144905	3032121900	00	0.00	N	5	-500
208	20240708	21200	20800	21250	20800	121864	2566011750	00	0.00	N	2	200
209	20240705	21000	20750	21250	20750	121530	2560322350	00	0.00	N	2	200
210	20240704	20800	20700	21200	20600	141737	2960973800	00	0.00	N	2	100
211	20240703	20700	20750	20950	20500	113021	2334774250	00	0.00	N	5	-200
212	20240702	20900	21000	21150	20700	101337	2117384700	00	0.00	N	5	-200
213	20240701	21100	20200	21550	20150	383412	8103429150	00	0.00	N	2	1100
214	20240628	20000	20100	20200	20000	111551	2237799200	00	0.00	N	5	-50
215	20240627	20050	20400	20650	20050	135921	2756662050	05	0.00	N	5	-450
216	20240626	20500	20650	20650	20350	58734	1201315500	00	0.00	N	2	50
217	20240625	20450	20300	20600	20300	101385	2072666450	00	0.00	N	2	200
218	20240624	20250	20850	21000	20250	136691	2804511600	00	0.00	N	5	-550
219	20240621	20800	20850	21100	20750	254369	5301567400	00	0.00	N	5	-100
220	20240620	20900	21250	21600	20850	139365	2939897900	00	0.00	N	5	-400
221	20240619	21300	21500	21850	21250	114340	2454076900	00	0.00	N	2	50
222	20240618	21250	21500	21750	21200	166779	3576928550	00	0.00	N	5	-300
223	20240617	21550	20600	22200	20550	309779	6634222900	00	0.00	N	2	950
224	20240614	20600	20700	20900	20300	186045	3840851300	00	0.00	N	5	-100
225	20240613	20700	20750	21100	20600	339365	7040945200	00	0.00	N	2	50
226	20240612	20650	20350	20850	20350	110496	2283748950	00	0.00	N	2	300
227	20240611	20350	20450	20950	20350	117268	2415203050	00	0.00	N	5	-150
228	20240610	20500	20350	20800	20200	221715	4532639900	00	0.00	N	5	-150
229	20240607	20650	20850	20900	20600	85908	1780290000	00	0.00	N	5	-100
230	20240605	20750	21000	21050	20450	145606	3017226150	00	0.00	N	5	-250
231	20240604	21000	21100	21450	21000	132469	2810370450	00	0.00	N	5	-250
232	20240603	21250	21150	21600	21050	71452	1523074200	00	0.00	N	2	100
233	20240531	21150	21150	21550	20850	249043	5271527200	00	0.00	N	2	50
234	20240530	21100	21100	21150	20650	122442	2558917500	00	0.00	N	3	0
235	20240529	21100	21200	21400	20950	92705	1951987400	00	0.00	N	5	-100
236	20240528	21200	21550	21550	21100	72023	1530516300	00	0.00	N	5	-200
237	20240527	21400	21350	21500	20900	135214	2864887200	00	0.00	N	2	50
238	20240524	21350	21600	21750	21350	114180	2451511800	00	0.00	N	5	-400
239	20240523	21750	21700	21850	21500	107392	2325857900	00	0.00	N	3	0
240	20240522	21750	22000	22000	21650	146504	3191242950	00	0.00	N	5	-200
241	20240521	21950	22350	22500	21900	140955	3114891200	00	0.00	N	5	-500
242	20240520	22450	22550	23050	22450	189579	4303669050	00	0.00	N	2	150
243	20240517	22300	22450	22700	22300	136107	3060706450	00	0.00	N	2	50
244	20240516	22250	22450	22800	22250	112998	2545113400	00	0.00	N	5	-150
245	20240514	22400	21850	22500	21800	140976	3139138500	00	0.00	N	2	550
246	20240513	21850	22500	22600	21850	146630	3244493450	00	0.00	N	5	-750
247	20240510	22600	22450	22750	22450	158495	3580303600	00	0.00	N	2	350
248	20240509	22250	22300	22600	22200	153260	3429575750	00	0.00	N	5	-100
249	20240508	22350	22150	22400	22150	106235	2368298000	00	0.00	N	2	200
250	20240507	22150	22400	22700	22050	187988	4193959450	00	0.00	N	5	-200
251	20240503	22350	22200	22550	22100	120568	2685125000	00	0.00	N	2	200
252	20240502	22150	22000	22400	22000	63742	1414798000	00	0.00	N	3	0
253	20240430	22150	22300	22500	22100	109509	2437176100	00	0.00	N	5	-150
254	20240429	22300	22100	22300	21900	107364	2377263500	00	0.00	N	2	400
255	20240426	21900	21950	22200	21800	71648	1570705350	00	0.00	N	3	0
256	20240425	21900	21950	22400	21900	66622	1468582500	00	0.00	N	5	-300
257	20240424	22200	22300	22350	22050	138801	3084409350	00	0.00	N	2	100
258	20240423	22100	21750	22100	21650	132382	2903269150	00	0.00	N	2	200
259	20240422	21900	21700	22100	21550	151388	3307465100	00	0.00	N	2	450
260	20240419	21450	21300	21950	21200	139452	3004226200	00	0.00	N	5	-50
261	20240418	21500	21000	21600	21000	151376	3241219400	00	0.00	N	2	500
262	20240417	21000	21050	21400	20900	155513	3280503100	00	0.00	N	3	0
263	20240416	21000	21600	21650	20950	236424	5005479800	00	0.00	N	5	-800
264	20240415	21800	22000	22100	21500	202621	4396192450	00	0.00	N	5	-300
265	20240412	22100	22200	22900	22100	193848	4336753250	00	0.00	N	5	-200
266	20240411	22300	22200	22600	22100	204765	4570449100	00	0.00	N	5	-200
267	20240409	22500	22550	22800	22250	207964	4688031150	00	0.00	N	5	-50
268	20240408	22550	23500	23500	22550	213255	4863917250	00	0.00	N	5	-950
269	20240405	23500	22950	23500	22700	308049	7094911950	00	0.00	N	2	400
270	20240404	23100	23100	24150	23000	340865	7991194850	00	0.00	N	2	50
271	20240403	23050	23000	23600	23000	246249	5709470700	00	0.00	N	5	-100
272	20240402	23150	23950	24100	23000	398937	9328664500	00	0.00	N	5	-950
273	20240401	24100	24000	24350	23950	191587	4617982500	00	0.00	N	2	50
274	20240329	24050	24500	24750	24050	258571	6282431350	00	0.00	N	5	-550
275	20240328	24600	24950	25150	24500	243863	6033841100	05	0.00	N	5	-400
276	20240327	25000	25500	25600	24850	282334	7069622550	00	0.00	N	5	-450
277	20240326	25450	25050	25950	24950	374031	9559645350	00	0.00	N	2	350
278	20240325	25100	26050	26050	25000	360868	9174930800	00	0.00	N	5	-750
279	20240322	25850	24450	26400	24450	729711	18667476400	00	0.00	N	2	650
280	20240321	25200	25450	26250	25200	705470	18151935850	00	0.00	N	5	-650
281	20240320	25850	24600	27400	24400	2797884	72855006550	00	0.00	N	2	1550
282	20240319	24300	24100	24300	23550	281940	6741872300	00	0.00	N	2	150
283	20240318	24150	24300	24450	24000	225256	5461707700	00	0.00	N	5	-50
284	20240315	24200	24500	24500	23800	361429	8715767400	00	0.00	N	5	-450
285	20240314	24650	24250	24650	23550	428613	10406860550	00	0.00	N	2	400
286	20240313	24250	24450	24700	24050	198524	4817597000	00	0.00	N	5	-100
287	20240312	24350	23950	24600	23800	202655	4919745800	00	0.00	N	2	250
288	20240311	24100	23950	24150	23500	182440	4357141850	00	0.00	N	5	-50
289	20240308	24150	23300	24200	23250	289516	6899494650	00	0.00	N	2	750
290	20240307	23400	23450	23700	23300	205043	4805897450	00	0.00	N	5	-50
291	20240306	23450	24550	24550	23350	444323	10549393100	00	0.00	N	5	-1300
292	20240305	24750	24600	25150	24300	210992	5217359550	00	0.00	N	2	150
293	20240304	24600	24850	25200	24400	227925	5624716600	00	0.00	N	5	-300
294	20240229	24900	25300	25500	24750	231828	5792575900	00	0.00	N	5	-600
295	20240228	25500	25100	25900	24900	192578	4884711850	00	0.00	N	2	400
296	20240227	25100	25050	25500	24750	208519	5220089550	00	0.00	N	5	-100
297	20240226	25200	25650	25900	25150	222942	5676277250	00	0.00	N	5	-450
298	20240223	25650	25850	26250	25650	278428	7195232950	00	0.00	N	5	-300
299	20240222	25950	26150	26200	25500	278505	7202644750	00	0.00	N	5	-150
300	20240221	26100	25800	26900	25550	576759	15224300150	00	0.00	N	2	150
301	20240220	25950	25250	26300	25150	474695	12250400200	00	0.00	N	2	600
302	20240219	25350	25700	26100	25300	326097	8369339300	00	0.00	N	5	-100
303	20240216	25450	24800	25700	24600	336444	8523762450	00	0.00	N	2	650
304	20240215	24800	25100	25150	24400	329522	8138534950	00	0.00	N	5	-200
305	20240214	25000	25300	25550	24850	315407	7889465750	00	0.00	N	5	-650
306	20240213	25650	26450	26500	25550	459952	11881376300	00	0.00	N	5	-1250
307	20240208	26900	25600	26900	25100	421972	10908003600	00	0.00	N	2	1350
308	20240207	25550	25850	26300	25500	417517	10785844050	00	0.00	N	5	-450
309	20240206	26000	25800	26700	25600	667657	17496095000	00	0.00	N	2	200
310	20240205	25800	26300	26700	25350	430173	11164245000	00	0.00	N	5	-350
311	20240202	26150	26000	26500	25550	650486	16953627800	00	0.00	N	2	250
312	20240201	25900	24800	26150	24450	884853	22509805100	00	0.00	N	2	600
313	20240131	25300	26050	26850	25150	1261263	32790405150	00	0.00	N	5	-1200
314	20240130	26500	28400	28550	25400	2814198	75283748200	00	0.00	N	5	-2500
315	20240129	29000	24050	30600	23950	9204574	265720734350	00	0.00	N	2	5250
316	20240126	23750	23150	24050	22950	429325	10145742350	00	0.00	N	2	850
317	20240125	22900	24200	24750	22900	557163	13042550100	00	0.00	N	5	-1300
318	20240124	24200	26500	27900	23950	1607476	41069695900	00	0.00	N	5	-950
319	20240123	25150	24400	25300	23900	729647	17989313650	00	0.00	N	2	750
320	20240122	24400	22450	25200	22450	1206515	29350441500	00	0.00	N	2	2000
321	20240119	22400	22600	23000	22200	192641	4347456450	00	0.00	N	3	0
322	20240118	22400	22650	22800	22250	209354	4701167950	00	0.00	N	5	-150
323	20240117	22550	23400	23550	22450	243608	5541712800	00	0.00	N	5	-750
324	20240116	23300	23200	23950	23100	208685	4895159900	00	0.00	N	2	200
325	20240115	23100	23450	23550	23050	147687	3429484400	00	0.00	N	5	-350
326	20240112	23450	24300	24400	23100	319375	7521742050	00	0.00	N	5	-700
327	20240111	24150	23850	24650	23800	444714	10798075250	00	0.00	N	2	250
328	20240110	23900	23850	24000	23200	223567	5301752650	00	0.00	N	3	0
329	20240109	23900	23250	24150	23200	480039	11447507100	00	0.00	N	2	650
330	20240108	23250	23400	23650	23200	229661	5374758900	00	0.00	N	5	-100
331	20240105	23350	22700	23650	22700	499158	11637893600	00	0.00	N	2	800
332	20240104	22550	23050	23200	22350	309170	7015932350	00	0.00	N	5	-550
333	20240103	23100	22900	23250	22700	408614	9402851850	00	0.00	N	2	100
334	20240102	23000	22800	23200	22750	206638	4746519550	00	0.00	N	2	100
335	20231228	22900	22700	22900	22450	189308	4304344250	00	0.00	N	2	200
336	20231227	22700	22650	22750	22300	209613	4723170200	02	0.00	N	5	-100
337	20231226	22800	22750	23000	22600	241615	5506325550	00	0.00	N	2	250
338	20231222	22550	22750	22800	22400	157627	3561593300	00	0.00	N	5	-50
339	20231221	22600	22650	22750	22300	214177	4826815350	00	0.00	N	5	-50
340	20231220	22650	22900	23000	22600	197470	4487908250	00	0.00	N	5	-50
341	20231219	22700	22250	23250	22100	419956	9571446550	00	0.00	N	2	300
342	20231218	22400	22350	22650	22150	214587	4794672500	00	0.00	N	5	-50
343	20231215	22450	22950	23050	22300	309557	6980693050	00	0.00	N	5	-500
344	20231214	22950	22500	23150	22450	659291	15052382450	00	0.00	N	2	500
345	20231213	22450	22950	23350	22400	377982	8631927200	00	0.00	N	5	-400
346	20231212	22850	23500	23600	22700	743488	17048646950	00	0.00	N	5	-800
347	20231211	23650	24350	24550	23500	515431	12296108950	00	0.00	N	5	-950
348	20231208	24600	25300	25400	24200	708407	17442687900	00	0.00	N	5	-750
349	20231207	25350	25950	26950	25300	1747601	45448935550	00	0.00	N	2	150
350	20231206	25200	25950	26600	25100	1359063	34927302450	00	0.00	N	5	-1050
351	20231205	26250	23250	27100	23250	5340353	136105293250	00	0.00	N	2	2850
352	20231204	23400	23600	23850	22850	768925	17958309050	00	0.00	N	5	-700
353	20231201	24100	21400	24850	21400	2864381	68608636450	00	0.00	N	2	2700
354	20231130	21400	21800	22050	21400	223482	4832521000	00	0.00	N	5	-650
355	20231129	22050	22500	22750	21900	213889	4754237050	00	0.00	N	5	-550
356	20231128	22600	22000	22850	21700	424268	9513218950	00	0.00	N	2	800
357	20231127	21800	21400	22200	21400	243847	5317523600	00	0.00	N	2	350
358	20231124	21450	21550	21800	21400	111628	2407902650	00	0.00	N	3	0
359	20231123	21450	21200	21450	21100	92122	1964091450	00	0.00	N	2	300
360	20231122	21150	21350	21550	21050	125116	2650782000	00	0.00	N	5	-400
361	20231121	21550	21650	21650	21400	72452	1559585700	00	0.00	N	5	-100
362	20231120	21650	21350	21700	21200	93908	2026508950	00	0.00	N	2	350
363	20231117	21300	21350	21700	21250	96408	2067047050	00	0.00	N	5	-200
364	20231116	21500	21150	21550	21050	111943	2393191550	00	0.00	N	2	350
365	20231115	21150	21550	21600	21150	198795	4237464550	00	0.00	N	5	-200
366	20231114	21350	21150	21600	21150	80612	1725990550	00	0.00	N	2	100
367	20231113	21250	21650	21950	21200	165378	3553597950	00	0.00	N	5	-350
368	20231110	21600	21500	22000	21450	173463	3756982250	00	0.00	N	5	-250
369	20231109	21850	21700	21850	21200	233780	5042419100	00	0.00	N	2	400
370	20231108	21450	21150	21650	21000	266120	5704139900	00	0.00	N	2	500
371	20231107	20950	20800	21250	20700	238024	4988540650	00	0.00	N	5	-50
372	20231106	21000	20800	21000	20400	341595	7087504100	00	0.00	N	2	850
373	20231103	20150	20250	20350	19960	155572	3134395810	00	0.00	N	3	0
374	20231102	20150	19780	20200	19700	191778	3835826100	00	0.00	N	2	670
375	20231101	19480	19300	19800	19240	218210	4276401240	00	0.00	N	2	400
376	20231031	19080	19750	19920	19060	222598	4309554460	00	0.00	N	5	-570
377	20231030	19650	19600	19990	19530	98317	1944201460	00	0.00	N	2	50
378	20231027	19600	19970	20300	19590	278881	5555374530	00	0.00	N	5	-240
379	20231026	19840	19770	20150	19520	203831	4061673540	00	0.00	N	5	-160
380	20231025	20000	19980	20300	19770	154257	3082200740	00	0.00	N	5	-100
381	20231024	20100	19800	20200	19450	299205	5944359510	00	0.00	N	2	290
382	20231023	19810	19340	19980	19340	226043	4476251190	00	0.00	N	2	370
383	20231020	19440	19270	19830	19110	241329	4686210330	00	0.00	N	5	-100
384	20231019	19540	19510	19650	19040	271148	5266327660	00	0.00	N	5	-180
385	20231018	19720	20150	20250	19500	424516	8401673260	00	0.00	N	5	-430
386	20231017	20150	20450	20600	20150	157900	3209963250	00	0.00	N	5	-200
387	20231016	20350	20350	20550	19870	259231	5218841510	00	0.00	N	2	50
388	20231013	20300	20850	20950	20150	203783	4154135100	00	0.00	N	5	-650
389	20231012	20950	21150	21400	20800	288393	6067442650	00	0.00	N	5	-200
390	20231011	21150	20400	21300	20400	220959	4634679750	00	0.00	N	2	950
391	20231010	20200	21100	21300	20100	290946	6008889200	00	0.00	N	5	-950
392	20231006	21150	20700	21300	20700	148579	3136470000	00	0.00	N	2	350
393	20231005	20800	20850	21550	20700	244980	5176865650	00	0.00	N	2	150
394	20231004	20650	20800	21100	20500	235494	4886198300	00	0.00	N	5	-700
395	20230927	21350	20550	21400	20550	167254	3528059900	00	0.00	N	2	550
396	20230926	20800	20750	21100	20450	211686	4399978700	05	0.00	N	3	0
397	20230925	20800	20900	21350	20450	246011	5107848700	00	0.00	N	5	-300
398	20230922	21100	20800	21500	20750	166821	3539910250	00	0.00	N	2	50
399	20230921	21050	21500	21600	21000	232444	4941771050	00	0.00	N	5	-650
400	20230920	21700	21900	21900	21250	229296	4954571450	00	0.00	N	2	200
401	20230919	21500	22700	22800	21450	492322	10792422800	00	0.00	N	5	-1200
402	20230918	22700	22750	23050	22650	185252	4231472950	00	0.00	N	5	-350
403	20230915	23050	22800	23050	22250	354723	8041433100	00	0.00	N	2	300
404	20230914	22750	22550	23300	22550	573043	13127083600	00	0.00	N	2	250
405	20230913	22500	22550	23050	22150	425216	9595118700	00	0.00	N	5	-150
406	20230912	22650	22950	23100	22400	296625	6746504950	00	0.00	N	5	-150
407	20230911	22800	22250	23000	22250	371854	8450940150	00	0.00	N	2	550
408	20230908	22250	21950	22400	21900	197019	4369298300	00	0.00	N	2	300
409	20230907	21950	22500	22850	21900	265049	5908360950	00	0.00	N	5	-550
410	20230906	22500	22400	22700	22150	250345	5631542450	00	0.00	N	2	50
411	20230905	22450	22600	22700	22150	152789	3421191350	00	0.00	N	5	-150
412	20230904	22600	22400	22800	22200	344819	7770314700	00	0.00	N	2	500
413	20230901	22100	22050	22250	21850	243907	5378035350	00	0.00	N	5	-100
414	20230831	22200	22400	22650	22050	235754	5254332050	00	0.00	N	5	-150
415	20230830	22350	22250	22600	22150	255996	5722372950	00	0.00	N	2	100
416	20230829	22250	21550	22250	21550	369042	8114373500	00	0.00	N	2	700
417	20230828	21550	21650	21850	21150	227331	4869665900	00	0.00	N	5	-50
418	20230825	21600	21050	21650	21000	232237	4969349900	00	0.00	N	2	250
419	20230824	21350	21300	21600	21100	312608	6680463550	00	0.00	N	5	-150
420	20230823	21500	22700	22800	21000	769613	16611347450	00	0.00	N	5	-650
421	20230822	22150	21900	22400	21350	561730	12396251050	00	0.00	N	2	350
422	20230821	21800	21300	22100	21300	666442	14505818400	00	0.00	N	2	900
423	20230818	20900	21100	21250	20550	374812	7820033300	00	0.00	N	5	-250
424	20230817	21150	20950	21850	20950	475311	10149209950	00	0.00	N	5	-50
425	20230816	21200	21100	21650	21050	389557	8287753900	00	0.00	N	5	-350
426	20230814	21550	22050	22250	21350	585526	12718271350	00	0.00	N	5	-600
427	20230811	22150	23000	23000	22100	686299	15355708350	00	0.00	N	5	-1050
428	20230810	23200	22400	23200	22350	1024070	23379058700	00	0.00	N	2	500
429	20230809	22700	21950	23100	21400	1446867	32399280450	00	0.00	N	2	1050
430	20230808	21650	22850	23000	21600	1572086	34858127300	00	0.00	N	5	-1350
431	20230807	23000	25000	26500	23000	2722686	65799604200	00	0.00	N	5	-2300
432	20230804	25300	26950	27700	24100	3494113	89752508500	00	0.00	N	2	100
433	20230803	25200	22450	27950	22450	9951842	257138948400	00	0.00	N	2	3000
434	20230802	22200	23350	23450	22100	749451	16944776400	00	0.00	N	5	-900
435	20230801	23100	23250	23950	22700	892122	20809523400	00	0.00	N	5	-200
436	20230731	23300	22250	25100	22150	2537408	60015847000	00	0.00	N	2	1850
437	20230728	21450	22200	22600	20800	844536	18053978350	00	0.00	N	5	-1300
438	20230727	22750	19620	24400	19620	3104304	71086659300	00	0.00	N	2	3090
439	20230726	19660	20450	20700	19480	527384	10468089600	00	0.00	N	5	-1040
440	20230725	20700	20850	20950	20350	267638	5536540700	00	0.00	N	2	50
441	20230724	20650	21500	21550	20200	436196	8976466650	00	0.00	N	5	-850
442	20230721	21500	21400	22200	21150	454783	9860012450	00	0.00	N	2	300
443	20230720	21200	21400	21450	20750	298410	6277245950	00	0.00	N	5	-50
444	20230719	21250	20950	21550	20700	219233	4632483400	00	0.00	N	2	250
445	20230718	21000	21250	21900	20850	367738	7820183600	00	0.00	N	3	0
446	20230717	21000	21000	21400	20350	199923	4190955600	00	0.00	N	2	200
447	20230714	20800	20900	21250	20600	264553	5551707850	00	0.00	N	5	-50
448	20230713	20850	20300	21500	20300	659263	13858549650	00	0.00	N	2	450
449	20230712	20400	20050	20700	19680	293707	5900397650	00	0.00	N	2	250
450	20230711	20150	19380	20400	19380	332769	6629684000	00	0.00	N	2	720
451	20230710	19430	19250	19760	19250	221918	4319027740	00	0.00	N	3	0
452	20230707	19430	19890	19990	19330	291151	5679196010	00	0.00	N	5	-470
453	20230706	19900	20800	20800	19900	354490	7115323990	00	0.00	N	5	-900
454	20230705	20800	20950	21200	20650	207138	4334533700	00	0.00	N	2	50
455	20230704	20750	20850	21200	20600	163145	3390071000	00	0.00	N	5	-250
456	20230703	21000	20550	21550	20550	261172	5536458150	00	0.00	N	2	450
457	20230630	20550	20450	20700	20200	198790	4070448100	00	0.00	N	5	-50
458	20230629	20600	20650	20850	20250	303475	6207221150	05	0.00	N	5	-150
459	20230628	20750	21100	21300	20500	258082	5363819100	00	0.00	N	5	-350
460	20230627	21100	21100	21550	20900	234236	4956979550	00	0.00	N	5	-100
461	20230626	21200	21250	21500	20800	198598	4212104950	00	0.00	N	5	-100
462	20230623	21300	21600	21800	21200	348893	7464633150	00	0.00	N	5	-400
463	20230622	21700	22000	22400	21650	283994	6225591200	00	0.00	N	5	-400
464	20230621	22100	23250	23300	22100	438058	9831784900	00	0.00	N	5	-1100
465	20230620	23200	23500	23700	23050	201283	4687347350	00	0.00	N	5	-450
466	20230619	23650	23900	23950	23500	144500	3423756150	00	0.00	N	5	-200
467	20230616	23850	23600	24050	23400	232878	5521242200	00	0.00	N	2	400
468	20230615	23450	23900	24050	23200	271894	6409414450	00	0.00	N	5	-450
469	20230614	23900	24300	24400	23900	225923	5431364650	00	0.00	N	5	-400
470	20230613	24300	23950	24800	23950	281274	6869798850	00	0.00	N	2	450
471	20230612	23850	24200	24200	23550	211769	5045593350	00	0.00	N	5	-350
472	20230609	24200	24500	24750	24200	161992	3946498750	00	0.00	N	5	-350
473	20230608	24550	24550	24800	24150	375759	9218255750	00	0.00	N	5	-50
474	20230607	24600	24350	25000	24350	253855	6277190350	00	0.00	N	2	150
475	20230605	24450	24500	24850	24000	191074	4671837450	00	0.00	N	5	-50
476	20230602	24500	24850	24950	24350	147506	3616532250	00	0.00	N	5	-250
477	20230601	24750	24100	25000	24100	275330	6827562850	00	0.00	N	2	450
478	20230531	24300	23950	24550	23950	318745	7761162100	00	0.00	N	2	100
479	20230530	24200	24200	24450	23800	175356	4241127750	00	0.00	N	3	0
480	20230526	24200	24200	24600	23850	255983	6216607750	00	0.00	N	2	50
481	20230525	24150	24600	24800	24100	219339	5333770750	00	0.00	N	5	-300
482	20230524	24450	24750	25000	23900	549678	13428499800	00	0.00	N	2	350
483	20230523	24100	23200	24300	23200	346985	8290024050	00	0.00	N	2	700
484	20230522	23400	23150	23600	23150	219778	5149183400	00	0.00	N	2	200
485	20230519	23200	22650	23350	22650	210967	4863193250	00	0.00	N	2	400
486	20230518	22800	23050	23200	22650	217832	4975780300	00	0.00	N	5	-100
487	20230517	22900	22800	23000	22350	224335	5105776000	00	0.00	N	2	100
488	20230516	22800	23250	23600	22700	334268	7685095650	00	0.00	N	5	-750
489	20230515	23550	23400	23650	23150	207531	4855420950	00	0.00	N	2	150
490	20230512	23400	24150	24200	22750	552303	12929004200	00	0.00	N	5	-1150
491	20230511	24550	24550	24750	24050	329262	8040747650	00	0.00	N	2	150
492	20230510	24400	24650	24750	24200	165478	4045388900	00	0.00	N	5	-100
493	20230509	24500	24450	24600	24150	186771	4545580750	00	0.00	N	5	-100
494	20230508	24600	24800	25050	24100	199093	4890674050	00	0.00	N	5	-100
495	20230504	24700	24100	25050	24100	228332	5662224200	00	0.00	N	2	600
496	20230503	24100	24150	24900	24000	171494	4178474450	00	0.00	N	5	-400
497	20230502	24500	24250	24550	23700	144867	3522869000	00	0.00	N	2	200
498	20230428	24300	24200	24650	23800	235727	5722946600	00	0.00	N	2	150
499	20230427	24150	24300	24350	23400	238933	5700100950	00	0.00	N	3	0
500	20230426	24150	23700	24500	23400	260774	6272151500	00	0.00	N	2	250
501	20230425	23900	24300	24600	23650	338965	8117644000	00	0.00	N	5	-300
502	20230424	24200	24600	24750	24200	220191	5363335150	00	0.00	N	5	-400
503	20230421	24600	24900	25300	24500	288996	7142223250	00	0.00	N	5	-250
504	20230420	24850	25150	26000	24700	540340	13629106650	00	0.00	N	5	-250
505	20230419	25100	25900	25900	25050	376750	9519664750	00	0.00	N	5	-750
506	20230418	25850	26150	26600	25850	219331	5712454400	00	0.00	N	5	-400
507	20230417	26250	27000	27150	26000	317931	8369861950	00	0.00	N	5	-650
508	20230414	26900	26600	27650	26500	592240	16033337450	00	0.00	N	2	250
509	20230413	26650	26550	27000	25650	599280	15781659150	00	0.00	N	5	-100
510	20230412	26750	25000	26900	24700	695619	18125769450	00	0.00	N	2	1900
511	20230411	24850	24850	25150	24450	199759	4959410650	00	0.00	N	2	50
512	20230410	24800	25900	25950	24550	351507	8748249950	00	0.00	N	5	-1050
513	20230407	25850	25500	25850	25250	146161	3744990400	00	0.00	N	2	350
514	20230406	25500	26000	26350	25450	235260	6061352500	00	0.00	N	5	-400
515	20230405	25900	25450	26150	25150	314651	8123409950	00	0.00	N	2	300
516	20230404	25600	24450	25650	24200	439906	11027305250	00	0.00	N	2	1050
517	20230403	24550	24700	25200	24400	200710	4947549550	00	0.00	N	5	-250
518	20230331	24800	25250	25300	24550	236999	5861030550	00	0.00	N	5	-200
519	20230330	25000	24950	25650	24550	245776	6149599750	05	0.00	N	2	100
520	20230329	24900	24850	25250	24800	167178	4168833800	00	0.00	N	5	-200
521	20230328	25100	25250	25500	24800	176579	4415061250	00	0.00	N	5	-150
522	20230327	25250	25000	25500	24600	256394	6427556950	00	0.00	N	5	-200
523	20230324	25450	25050	25850	24800	285023	7250185450	00	0.00	N	2	500
524	20230323	24950	25500	25500	24650	289930	7242008050	00	0.00	N	5	-550
525	20230322	25500	25550	25700	24950	263715	6703064550	00	0.00	N	2	50
526	20230321	25450	25850	26300	25400	252615	6462334600	00	0.00	N	5	-400
527	20230320	25850	26000	26500	25350	343890	8856543700	00	0.00	N	5	-50
528	20230317	25900	24900	26100	24900	507694	13030786550	00	0.00	N	2	1250
529	20230316	24650	24250	25000	23550	290220	7074667000	00	0.00	N	2	50
530	20230315	24600	24700	24950	24450	187187	4633681850	00	0.00	N	2	200
531	20230314	24400	25550	25650	24400	409143	10207958550	00	0.00	N	5	-850
532	20230313	25250	24450	25700	24400	473028	11851300950	00	0.00	N	2	700
533	20230310	24550	25050	25150	24200	379929	9323790950	00	0.00	N	5	-950
534	20230309	25500	24900	25500	24600	380166	9561757300	00	0.00	N	2	500
535	20230308	25000	24700	25100	24500	286493	7110947350	00	0.00	N	2	100
536	20230307	24900	24200	25050	24200	422208	10454626800	00	0.00	N	2	650
537	20230306	24250	24400	24500	23700	360126	8677336650	00	0.00	N	5	-50
538	20230303	24300	24200	24550	24050	310185	7537819250	00	0.00	N	2	250
539	20230302	24050	24900	25050	23850	461491	11218777850	00	0.00	N	5	-350
540	20230228	24400	24450	24800	24100	483823	11823397550	00	0.00	N	2	150
541	20230227	24250	24050	24450	23900	316875	7663673200	00	0.00	N	2	150
542	20230224	24100	25900	25950	24000	1020389	24979220250	00	0.00	N	5	-1750
543	20230223	25850	26150	26200	25800	265528	6881375600	00	0.00	N	5	-300
544	20230222	26150	26250	26450	26050	252027	6611183900	00	0.00	N	5	-50
545	20230221	26200	27100	27100	26100	447095	11749765150	00	0.00	N	5	-1200
546	20230220	27400	26800	27700	26350	397307	10826979850	00	0.00	N	2	1050
547	20230217	26350	27000	27150	26200	316014	8417072950	00	0.00	N	5	-600
548	20230216	26950	25950	27150	25950	371873	9982002450	00	0.00	N	2	1200
549	20230215	25750	26800	27000	25750	332155	8690176450	00	0.00	N	5	-1150
550	20230214	26900	26900	27100	26550	247438	6641291550	00	0.00	N	5	-50
551	20230213	26950	26850	27150	26650	291159	7841265000	00	0.00	N	2	200
552	20230210	26750	27500	27550	26600	326618	8754945450	00	0.00	N	5	-800
553	20230209	27550	28150	28250	27550	395272	10964777100	00	0.00	N	5	-950
554	20230208	28500	28800	28850	28300	262441	7472936900	00	0.00	N	5	-150
555	20230207	28650	27850	28950	27850	365414	10487784500	00	0.00	N	2	650
556	20230206	28000	27750	28100	27300	191229	5329531100	00	0.00	N	2	150
557	20230203	27850	27850	28300	27750	216208	6061018300	00	0.00	N	5	-50
558	20230202	27900	28100	28250	27750	245728	6877261050	00	0.00	N	2	200
559	20230201	27700	27350	28100	27250	303119	8401678050	00	0.00	N	2	450
560	20230131	27250	27050	27450	26850	323034	8792623150	00	0.00	N	2	250
561	20230130	27000	27050	27750	26900	348961	9493848700	00	0.00	N	3	0
562	20230127	27000	27150	27200	26900	189750	5124163300	00	0.00	N	5	-50
563	20230126	27050	26900	27250	26850	146541	3968355800	00	0.00	N	5	-100
564	20230125	27150	27250	27600	27100	143794	3922808150	00	0.00	N	5	-50
565	20230120	27200	27300	27500	27000	172636	4695346550	00	0.00	N	5	-50
566	20230119	27250	27050	27450	26800	272545	7399663950	00	0.00	N	2	300
567	20230118	26950	27300	27350	26950	171343	4633004450	00	0.00	N	5	-450
568	20230117	27400	27850	28100	27300	211315	5824632950	00	0.00	N	5	-450
569	20230116	27850	28100	28200	27400	145077	4049181450	00	0.00	N	5	-150
570	20230113	28000	27950	28200	27850	218093	6105877000	00	0.00	N	5	-50
571	20230112	28050	28050	28500	27900	467653	13188608425	00	0.00	N	2	50
572	20230111	28000	28200	28200	27550	386166	10802260050	00	0.00	N	3	0
573	20230110	28000	28000	28450	27850	335531	9442934000	00	0.00	N	3	0
574	20230109	28000	28000	28500	27600	323250	9083668650	00	0.00	N	2	250
575	20230106	27750	28000	28200	27450	261626	7296581250	00	0.00	N	3	0
576	20230105	27750	27700	28650	27350	531298	14878720650	00	0.00	N	2	400
577	20230104	27350	26300	27950	26250	690797	18877897800	00	0.00	N	2	1250
578	20230103	26100	26400	26700	26050	363531	9568327050	00	0.00	N	2	50
579	20230102	26050	27550	27850	25900	330694	8856719200	00	0.00	N	5	-1150
580	20221229	27200	26600	27500	26350	517252	13962568650	00	0.00	N	2	1000
581	20221228	26200	27450	27450	26200	328674	8706320400	02	0.00	N	5	-1400
582	20221227	27600	27950	28000	27250	285603	7874685350	00	0.00	N	5	-300
583	20221226	27900	27100	28350	27050	462582	12875912800	00	0.00	N	2	1250
584	20221223	26650	27400	27500	26650	246141	6614536600	00	0.00	N	5	-1200
585	20221222	27850	27800	27900	27300	177241	4893631650	00	0.00	N	2	350
586	20221221	27500	27450	27850	27050	215155	5934795450	00	0.00	N	2	500
587	20221220	27000	27450	27600	26900	231637	6313085150	00	0.00	N	5	-650
588	20221219	27650	28600	28800	27550	378395	10620836050	00	0.00	N	5	-900
589	20221216	28550	27450	28700	27450	563982	15940657800	00	0.00	N	2	1000
590	20221215	27550	28100	28150	27400	325467	9019447100	00	0.00	N	5	-700
591	20221214	28250	28500	28950	28200	317767	9065669800	00	0.00	N	2	250
592	20221213	28000	27800	28150	27650	255225	7119852750	00	0.00	N	2	350
593	20221212	27650	27800	28300	27600	237389	6601390600	00	0.00	N	5	-150
594	20221209	27800	27150	28150	27000	508326	14077584800	00	0.00	N	2	900
595	20221208	26900	26900	27200	26600	531959	14303901650	00	0.00	N	5	-100
596	20221207	27000	27450	27800	27000	617366	16815025400	00	0.00	N	5	-1100
597	20221206	28100	28700	28950	28050	351423	9965579000	00	0.00	N	5	-850
598	20221205	28950	28950	29500	28850	355677	10386140200	00	0.00	N	2	50
599	20221202	28900	29800	29800	28900	522500	15254936550	00	0.00	N	5	-850
600	20221201	29750	30800	30900	29600	745749	22530768450	00	0.00	N	5	-650
601	20221130	30400	32800	33000	30400	4447997	136044779150	00	0.00	N	5	-2800
602	20221129	33200	31900	33300	31800	297663	9812590500	00	0.00	N	2	1050
603	20221128	32150	31850	32350	31250	235065	7509968600	00	0.00	N	5	-50
604	20221125	32200	32200	32600	31800	166099	5354521750	00	0.00	N	5	-50
605	20221124	32250	32050	32250	31600	194134	6209366850	00	0.00	N	2	300
606	20221123	31950	32350	32350	31650	181517	5787607300	00	0.00	N	5	-150
607	20221122	32100	31300	32250	31300	252438	8052858250	00	0.00	N	2	950
608	20221121	31150	32900	33000	31150	449691	14200134050	00	0.00	N	5	-1700
609	20221118	32850	32850	33050	32150	386506	12632218100	00	0.00	N	2	100
610	20221117	32750	33350	33600	32450	475051	15620535150	00	0.00	N	5	-1050
611	20221116	33800	35650	35700	33800	625784	21371123586	00	0.00	N	5	-1650
612	20221115	35450	34300	35450	34300	682374	23817906800	00	0.00	N	2	800
613	20221114	34650	31150	35150	31050	1983841	66632956250	00	0.00	N	2	2550
614	20221111	32100	32200	32400	31400	655572	20848993800	00	0.00	N	2	400
615	20221110	31700	30650	31700	30550	700365	21954777400	00	0.00	N	2	900
616	20221109	30800	30500	30900	30150	618633	18913740050	00	0.00	N	2	800
617	20221108	30000	30350	30750	29750	357311	10833383150	00	0.00	N	5	-550
618	20221107	30550	29700	30650	29700	322003	9776977650	00	0.00	N	2	850
619	20221104	29700	29450	29700	28800	223929	6562695550	00	0.00	N	3	0
620	20221103	29700	29600	30050	29550	291724	8682975050	00	0.00	N	5	-800
621	20221102	30500	29100	30700	28800	451825	13590743250	00	0.00	N	2	1450
622	20221101	29050	28650	29450	28600	227503	6616925750	00	0.00	N	2	350
623	20221031	28700	29350	29700	28500	310570	8936034550	00	0.00	N	5	-400
624	20221028	29100	29950	29950	29100	213656	6281589050	00	0.00	N	5	-450
625	20221027	29550	29700	29950	29200	216475	6403205150	00	0.00	N	2	50
626	20221026	29500	29900	30200	29100	374263	11172377150	00	0.00	N	5	-200
627	20221025	29700	30000	30050	29450	246842	7323619050	00	0.00	N	5	-300
628	20221024	30000	29450	30300	29450	327561	9796338250	00	0.00	N	2	1100
629	20221021	28900	29300	29450	28500	271585	8064630300	00	0.00	N	5	-600
630	20221020	29500	29450	30000	29100	359156	10599662500	00	0.00	N	2	100
631	20221019	29400	30150	30150	29400	402238	11969267450	00	0.00	N	5	-700
632	20221018	30100	28850	30200	28800	613032	18132716650	00	0.00	N	2	1700
633	20221017	28400	29000	30600	28050	692587	19916891750	00	0.00	N	5	-950
634	20221014	29350	28000	29550	27950	661489	19119457150	00	0.00	N	2	1950
635	20221013	27400	28100	28300	27350	422266	11683196100	00	0.00	N	5	-650
636	20221012	28050	26800	28400	26800	504394	14063152800	00	0.00	N	2	1000
637	20221011	27050	26600	27200	26350	354077	9499699850	00	0.00	N	5	-250
638	20221007	27300	27800	28100	27200	663819	18256799650	00	0.00	N	5	-900
639	20221006	28200	27800	28350	27500	311041	8744390200	00	0.00	N	2	800
640	20221005	27400	27700	27900	27200	392515	10790984800	00	0.00	N	2	100
641	20221004	27300	27200	27650	27050	287174	7840392500	00	0.00	N	2	500
642	20220930	26800	26500	27200	26450	361912	9718173250	00	0.00	N	5	-150
643	20220929	26950	27500	28100	26800	744266	20328424600	05	0.00	N	5	-100
644	20220928	27050	25650	28200	25450	1160834	30992846700	00	0.00	N	2	1050
645	20220927	26000	25300	26450	25300	531781	13811897300	00	0.00	N	2	450
646	20220926	25550	25700	26300	25550	504981	13085175450	00	0.00	N	5	-850
647	20220923	26400	26200	26600	25900	562085	14733731700	00	0.00	N	5	-100
648	20220922	26500	26950	27250	26350	532925	14167825650	00	0.00	N	5	-1050
649	20220921	27550	27450	27650	26900	528338	14397194300	00	0.00	N	5	-150
650	20220920	27700	28250	28650	27600	407215	11382704150	00	0.00	N	5	-600
651	20220919	28300	28350	28800	28050	390077	11028171300	00	0.00	N	5	-250
652	20220916	28550	28750	28900	27950	500767	14267154850	00	0.00	N	5	-350
653	20220915	28900	30200	30200	28900	605689	17803447950	00	0.00	N	5	-1200
654	20220914	30100	29650	30300	29350	350375	10484784800	00	0.00	N	5	-700
655	20220913	30800	30550	31150	30550	405090	12498069300	00	0.00	N	2	450
656	20220908	30350	30800	31150	29950	442008	13439660950	00	0.00	N	3	0
657	20220907	30350	29800	30750	29450	526922	15896000450	00	0.00	N	2	550
658	20220906	29800	29900	30550	29500	423935	12659485100	00	0.00	N	5	-300
659	20220905	30100	30800	30900	29850	400303	12125881700	00	0.00	N	5	-700
660	20220902	30800	31050	31800	30750	548859	17075865382	00	0.00	N	2	50
661	20220901	30750	31250	31900	30650	440733	13767899350	00	0.00	N	5	-800
662	20220831	31550	31000	31600	30400	620784	19440205650	00	0.00	N	2	500
663	20220830	31050	30850	31300	30600	540611	16744685900	00	0.00	N	2	200
664	20220829	30850	30800	31400	30700	426147	13219532450	00	0.00	N	5	-1150
665	20220826	32000	32300	33000	31950	461625	14993587950	00	0.00	N	5	-250
666	20220825	32250	31200	32300	31150	461937	14739743900	00	0.00	N	2	950
667	20220824	31300	31250	32100	30950	630347	19748711400	00	0.00	N	5	-200
668	20220823	31500	32350	32750	31450	645036	20592205250	00	0.00	N	5	-1400
669	20220822	32900	32600	33500	32400	506393	16701702500	00	0.00	N	5	-350
670	20220819	33250	34400	34950	33200	981446	32938120250	00	0.00	N	5	-1450
671	20220818	34700	35750	35900	34650	609570	21282567100	00	0.00	N	5	-1350
672	20220817	36050	36700	36950	36050	463119	16812293450	00	0.00	N	5	-650
673	20220816	36700	36100	36700	35550	787986	28601837950	00	0.00	N	2	300
674	20220812	36400	39900	41200	36050	2260311	85546771850	00	0.00	N	5	-3100
675	20220811	39500	39400	40150	38800	541602	21365638650	00	0.00	N	2	600
676	20220810	38900	40700	40900	38900	532282	21096278250	00	0.00	N	5	-2150
677	20220809	41050	40750	41550	40600	546654	22473307350	00	0.00	N	2	300
678	20220808	40750	40650	41200	40050	414911	16802342700	00	0.00	N	2	100
679	20220805	40650	39450	40700	39450	697965	28103524850	00	0.00	N	2	1350
680	20220804	39300	39050	39350	38750	396103	15491071300	00	0.00	N	2	450
681	20220803	38850	39000	39350	38800	334902	13068871250	00	0.00	N	5	-500
682	20220802	39350	39350	39850	38700	565343	22139313500	00	0.00	N	2	250
683	20220801	39100	39750	39850	38800	388088	15225936600	00	0.00	N	5	-600
684	20220729	39700	40900	41300	39400	742199	29750043150	00	0.00	N	5	-1300
685	20220728	41000	41700	41850	40700	494723	20356737300	00	0.00	N	5	-600
686	20220727	41600	41650	42450	41250	517024	21561876600	00	0.00	N	5	-50
687	20220726	41650	42500	42800	41550	465225	19558502300	00	0.00	N	5	-450
688	20220725	42100	42850	43250	42050	527519	22431406950	00	0.00	N	5	-350
689	20220722	42450	43250	44050	42450	680081	29281292700	00	0.00	N	5	-700
690	20220721	43150	45850	46050	43150	1235313	54341529450	00	0.00	N	5	-3000
691	20220720	46150	45850	47700	45400	1369798	63571950550	00	0.00	N	2	550
692	20220719	45600	46700	47150	45550	920203	42395901200	00	0.00	N	5	-100
693	20220718	45700	46750	47250	45400	890734	40988386850	00	0.00	N	5	-700
694	20220715	46400	47450	47600	45950	945979	44113799150	00	0.00	N	5	-600
695	20220714	47000	45350	47000	45000	1182581	54730215600	00	0.00	N	2	950
696	20220713	46050	48000	48100	45500	1603353	74952159900	00	0.00	N	5	-1450
697	20220712	47500	48500	48550	45550	2051111	96979692100	00	0.00	N	2	200
698	20220711	47300	44900	48650	44800	2349565	110665437850	00	0.00	N	2	2600
699	20220708	44700	44800	46200	43000	2022011	89968582050	00	0.00	N	2	1450
700	20220707	43250	40050	44050	39600	2936870	124650288950	00	0.00	N	2	3850
701	20220706	39400	39150	41550	38350	1853203	73716825850	00	0.00	N	2	450
702	20220705	38950	35400	39950	35350	2821858	108441861000	00	0.00	N	2	3900
703	20220704	35050	34700	35550	34200	1118805	39062877050	00	0.00	N	2	1150
704	20220701	33900	36150	36800	33850	768123	26827182850	00	0.00	N	5	-2250
705	20220630	36150	37000	38000	36150	888326	33053536500	00	0.00	N	5	-400
706	20220629	36550	37100	38450	36550	708717	26312149200	05	0.00	N	5	-1450
707	20220628	38000	40450	41150	37900	2125786	82952561950	00	0.00	N	2	750
708	20220627	37250	37500	37650	36250	426953	16270904250	00	0.00	N	5	-200
709	20220624	37450	33850	37550	33850	677623	24418257550	00	0.00	N	2	3600
710	20220623	33850	34850	36900	33750	728184	25525543200	00	0.00	N	5	-850
711	20220622	34700	37200	37750	34700	362060	12907152650	00	0.00	N	5	-2350
712	20220621	37050	36400	37350	35700	299011	10924600900	00	0.00	N	2	500
713	20220620	36550	37200	38350	36050	300967	11071566200	00	0.00	N	5	-650
714	20220617	37200	37000	37850	36800	348433	12993616050	00	0.00	N	5	-800
715	20220616	38000	38450	39600	37950	247942	9586287850	00	0.00	N	5	-100
716	20220615	38100	38400	39350	38000	302286	11644217300	00	0.00	N	5	-600
717	20220614	38700	38500	39400	38450	373237	14529387150	00	0.00	N	5	-1200
718	20220613	39900	41000	41800	39700	272683	11035618100	00	0.00	N	5	-2600
719	20220610	42500	43300	43550	42250	169951	7306245150	00	0.00	N	5	-900
720	20220609	43400	42800	43400	41800	319012	13672589950	00	0.00	N	2	400
721	20220608	43000	42500	43500	42400	200616	8626826150	00	0.00	N	2	500
722	20220607	42500	42800	42800	41500	214904	9067425150	00	0.00	N	5	-800
723	20220603	43300	43900	44350	43050	245273	10651070700	00	0.00	N	5	-600
724	20220602	43900	44250	44700	43700	224215	9891549050	00	0.00	N	5	-550
725	20220531	44450	44350	44600	43000	827313	36661298450	00	0.00	N	2	350
726	20220530	44100	43800	44200	43250	250290	10996651750	00	0.00	N	2	650
727	20220527	43450	44000	44500	43300	322973	14179512600	00	0.00	N	2	250
728	20220526	43200	43300	44250	42850	366224	15993094950	00	0.00	N	2	250
729	20220525	42950	42250	44150	42250	453087	19642221900	00	0.00	N	2	850
730	20220524	42100	43200	43350	41950	301633	12916589400	00	0.00	N	5	-1250
731	20220523	43350	42800	43950	42300	634627	27461469400	00	0.00	N	2	1000
732	20220520	42350	40150	42450	40150	666496	27834406650	00	0.00	N	2	2400
733	20220519	39950	39550	40800	39450	376830	15114372950	00	0.00	N	5	-550
734	20220518	40500	40150	40950	39600	525501	21219271150	00	0.00	N	2	400
735	20220517	40100	38900	40600	38900	626055	24963676000	00	0.00	N	2	1100
736	20220516	39000	40500	40750	38500	637242	24939086300	00	0.00	N	5	-1350