KissMeData/102710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	28700	27200	28900	26650	206631	5744933350	00	0.00	N	2	2250
3	20250515	26450	27050	27525	26250	25586	686086600	00	0.00	N	5	-600
4	20250514	27050	27100	27650	27000	45821	1255077675	00	0.00	N	2	50
5	20250513	27000	27200	27450	26700	56307	1527459425	00	0.00	N	5	-100
6	20250512	27100	26150	27350	25900	84248	2259663525	00	0.00	N	2	1100
7	20250509	26000	25850	26100	24950	46481	1187589175	00	0.00	N	2	250
8	20250508	25750	26100	26100	25550	27762	715950050	00	0.00	N	2	200
9	20250507	25550	25200	25800	25150	36448	928722800	00	0.00	N	2	650
10	20250502	24900	24800	25250	24725	38843	969227800	00	0.00	N	2	100
11	20250430	24800	25700	25700	24700	71900	1796809375	00	0.00	N	5	-700
12	20250429	25500	25950	25950	24950	128931	3277148100	00	0.00	N	3	0
13	20250428	25500	26750	26750	25400	69750	1793630475	00	0.00	N	5	-1000
14	20250425	26500	27050	27100	26300	46539	1242661375	00	0.00	N	5	-200
15	20250424	26700	26950	26950	26550	25114	671518175	00	0.00	N	5	-250
16	20250423	26950	27050	27250	26450	39345	1054502150	00	0.00	N	2	250
17	20250422	26700	26450	27000	26250	27086	725301225	00	0.00	N	2	200
18	20250421	26500	26800	27200	26000	121103	3224957800	00	0.00	N	5	-550
19	20250418	27050	27400	27800	26900	42237	1149620500	00	0.00	N	5	-450
20	20250417	27500	26500	27600	26500	56736	1553115575	00	0.00	N	2	650
21	20250416	26850	27300	27650	26850	65438	1774713525	00	0.00	N	5	-850
22	20250415	27700	27400	27800	27100	66203	1822449400	00	0.00	N	2	600
23	20250414	27100	27300	27600	26400	86324	2324608900	00	0.00	N	2	250
24	20250411	26850	25750	26900	25650	69712	1839302250	00	0.00	N	2	900
25	20250410	25950	26000	26350	25050	81712	2112939200	00	0.00	N	2	1450
26	20250409	24500	24650	26100	23900	134378	3287633275	00	0.00	N	5	-150
27	20250408	24650	24750	25200	24450	115631	2865743475	00	0.00	N	2	400
28	20250407	24250	23950	24750	23850	154454	3763251125	00	0.00	N	5	-1050
29	20250404	25300	25100	25900	23800	187092	4631726700	00	0.00	N	5	-700
30	20250403	26000	25450	26400	25250	72575	1871449950	00	0.00	N	5	-50
31	20250402	26050	25650	26400	25100	101813	2643225750	00	0.00	N	2	700
32	20250401	25350	25300	25700	24900	87341	2207684775	00	0.00	N	2	200
33	20250331	25150	25200	25600	24500	90084	2264961275	00	0.00	N	5	-550
34	20250328	25700	26750	26900	25400	135864	3494785725	00	0.00	N	5	-750
35	20250327	26450	26400	27200	26200	142824	3821431200	00	0.00	N	5	-400
36	20250326	26850	26450	26950	26100	116100	3078761600	00	0.00	N	2	250
37	20250325	26600	26900	27050	25850	156727	4139277675	00	0.00	N	5	-300
38	20250324	26900	26750	27000	26100	166860	4431470800	00	0.00	N	5	-50
39	20250321	26950	25700	26950	25700	189804	5037195450	00	0.00	N	2	1000
40	20250320	25950	26000	26400	25800	192569	5025396850	00	0.00	N	2	100
41	20250319	25850	24900	26600	24800	379107	9838391500	00	0.00	N	2	700
42	20250318	25150	24850	25300	24450	123275	3071155500	00	0.00	N	2	450
43	20250317	24700	25150	25450	24450	176414	4379008750	00	0.00	N	5	-400
44	20250314	25100	24600	25500	24300	158597	3982029900	00	0.00	N	2	600
45	20250313	24500	23800	25250	23600	254031	6246346650	00	0.00	N	2	1000
46	20250312	23500	22950	23850	22800	127860	3000952225	00	0.00	N	2	600
47	20250311	22900	21500	23100	21500	103764	2337433450	00	0.00	N	2	200
48	20250310	22700	23150	23500	22600	70710	1622145900	00	0.00	N	5	-500
49	20250307	23200	22550	23600	22400	113312	2623233675	00	0.00	N	2	450
50	20250306	22750	23150	23350	22650	112276	2574948675	00	0.00	N	5	-200
51	20250305	22950	23300	23350	22650	118512	2727460050	00	0.00	N	5	-100
52	20250304	23050	21900	23100	21650	113406	2552939775	00	0.00	N	2	500
53	20250228	22550	22100	22750	21800	252990	5620681300	00	0.00	N	5	-300
54	20250227	22850	23250	23300	22600	153633	3529143850	00	0.00	N	5	-400
55	20250226	23250	23150	23700	22800	221540	5141406250	00	0.00	N	5	-50
56	20250225	23300	23600	23700	21900	428425	9776554000	00	0.00	N	5	-900
57	20250224	24200	24250	24500	23200	234282	5579810500	00	0.00	N	5	-650
58	20250221	24850	25100	25100	24400	109776	2719540550	00	0.00	N	5	-250
59	20250220	25100	25000	25500	24450	202077	5042416400	00	0.00	N	5	-150
60	20250219	25250	23700	25550	23650	405978	10108206650	00	0.00	N	2	1750
61	20250218	23500	23650	23750	23050	155421	3634272650	00	0.00	N	5	-200
62	20250217	23700	23850	24150	23350	134345	3198308500	00	0.00	N	5	-300
63	20250214	24000	24300	24800	23850	166487	4054615450	00	0.00	N	5	-50
64	20250213	24050	23700	24900	23650	282998	6894151850	00	0.00	N	2	800
65	20250212	23250	23750	23750	22850	172770	4010954150	00	0.00	N	5	-550
66	20250211	23800	24050	24100	23200	187370	4447574200	00	0.00	N	5	-200
67	20250210	24000	23350	24200	23150	301659	7148396100	00	0.00	N	2	250
68	20250207	23750	21500	24150	20750	567837	12908516150	00	0.00	N	2	2400
69	20250206	21350	20800	21550	20150	192418	4008982300	00	0.00	N	2	1100
70	20250205	20250	18910	20750	18910	182725	3654553920	00	0.00	N	2	1360
71	20250204	18890	19130	19370	18790	87569	1669991460	00	0.00	N	2	120
72	20250203	18770	19050	19250	18300	114904	2147364920	00	0.00	N	5	-650
73	20250131	19420	19800	19980	18110	149006	2895030110	00	0.00	N	5	-1030
74	20250124	20450	19870	20850	19600	144393	2961613490	00	0.00	N	2	660
75	20250123	19790	20550	20550	19750	108074	2153349660	00	0.00	N	5	-810
76	20250122	20600	20350	20700	19990	124818	2544167600	00	0.00	N	2	250
77	20250121	20350	21150	21150	19970	155400	3153547470	00	0.00	N	5	-600
78	20250120	20950	20700	21150	20300	126688	2635390500	00	0.00	N	2	250
79	20250117	20700	20100	20700	19660	163512	3310455090	00	0.00	N	2	600
80	20250116	20100	20200	20450	19510	147516	2938737740	00	0.00	N	2	400
81	20250115	19700	19490	20500	19490	164534	3283635370	00	0.00	N	2	80
82	20250114	19620	19400	19630	19220	69773	1354483410	00	0.00	N	2	300
83	20250113	19320	20050	20500	19270	163141	3218002700	00	0.00	N	5	-1030
84	20250110	20350	21100	21300	19920	213530	4370949700	00	0.00	N	5	-400
85	20250109	20750	20700	21750	20450	287876	6072380550	00	0.00	N	2	150
86	20250108	20600	18850	21100	18600	267827	5375208140	00	0.00	N	2	1380
87	20250107	19220	19000	19950	19000	241664	4702506220	00	0.00	N	2	430
88	20250106	18790	17220	19330	17220	381320	7128577910	00	0.00	N	2	1590
89	20250103	17200	16500	17200	16450	81317	1380652630	00	0.00	N	2	700
90	20250102	16500	16580	16780	16250	40253	663025130	00	0.00	N	5	-320
91	20241230	16820	16580	16930	16300	43468	721733140	00	0.00	N	2	250
92	20241227	16570	16520	17140	16290	53653	899580330	02	0.00	N	2	20
93	20241226	16550	17130	17130	16370	66098	1096998630	00	0.00	N	5	-440
94	20241224	16990	17180	17300	16860	42232	718416020	00	0.00	N	5	-60
95	20241223	17050	16560	17210	16560	71284	1210483360	00	0.00	N	2	540
96	20241220	16510	17520	17520	16510	102564	1732990450	00	0.00	N	5	-850
97	20241219	17360	17600	17860	17210	84579	1478267140	00	0.00	N	5	-820
98	20241218	18180	18140	18250	17670	54675	986667460	00	0.00	N	2	40
99	20241217	18140	18240	18250	17900	61853	1114859410	00	0.00	N	2	240
100	20241216	17900	17090	18130	17090	181052	3223670990	00	0.00	N	2	1040
101	20241213	16860	17110	17110	16810	40814	692069530	00	0.00	N	5	-80
102	20241212	16940	16950	17090	16620	109717	1849778530	00	0.00	N	2	490
103	20241211	16450	16030	16600	16030	49639	815317790	00	0.00	N	2	150
104	20241210	16300	15290	16330	15290	123300	1985440210	00	0.00	N	2	1150
105	20241209	15150	15670	15930	15100	92937	1424988580	00	0.00	N	5	-940
106	20241206	16090	15800	16140	15270	89628	1409041090	00	0.00	N	2	80
107	20241205	16010	15740	16280	15500	65559	1049102730	00	0.00	N	2	360
108	20241204	15650	15910	16240	15550	59917	943979940	00	0.00	N	5	-590
109	20241203	16240	15610	16380	15610	56303	912834600	00	0.00	N	2	490
110	20241202	15750	15920	16070	15690	65077	1031587410	00	0.00	N	5	-160
111	20241129	15910	16020	16060	15560	61035	961488180	00	0.00	N	5	-160
112	20241128	16070	16050	16370	16000	48634	784391260	00	0.00	N	5	-120
113	20241127	16190	17050	17050	16080	115836	1882438600	00	0.00	N	5	-680
114	20241126	16870	16900	16900	16620	33112	555454550	00	0.00	N	5	-10
115	20241125	16880	16580	17210	16580	58882	994622510	00	0.00	N	2	450
116	20241122	16430	16430	16990	16410	67354	1118620630	00	0.00	N	2	10
117	20241121	16420	16230	16850	16230	71455	1185955970	00	0.00	N	5	-130
118	20241120	16550	16120	16690	16030	75041	1228981660	00	0.00	N	2	520
119	20241119	16030	16010	16320	15770	69053	1105527110	00	0.00	N	2	10
120	20241118	16020	16500	16500	15860	144526	2332358520	00	0.00	N	5	-470
121	20241115	16490	16260	16850	16090	363207	5977152940	00	0.00	N	2	670
122	20241114	15820	14740	16200	14550	296781	4577514830	00	0.00	N	2	1090
123	20241113	14730	14410	14910	13450	161312	2347020470	00	0.00	N	2	260
124	20241112	14470	14960	15340	14390	196768	2880210200	00	0.00	N	5	-650
125	20241111	15120	16110	16110	15030	188527	2884032410	00	0.00	N	5	-930
126	20241108	16050	16370	16930	16050	74342	1222747050	00	0.00	N	5	-150
127	20241107	16200	16660	16660	16100	52481	854815310	00	0.00	N	5	-250
128	20241106	16450	16600	17320	16350	180892	3040173290	00	0.00	N	5	-130
129	20241105	16580	16560	16960	16420	98471	1652696430	00	0.00	N	2	60
130	20241104	16520	15730	16560	15640	188809	3083618040	00	0.00	N	2	930
131	20241101	15590	16170	16170	15540	167896	2651125320	00	0.00	N	5	-640
132	20241031	16230	16100	16540	15500	240742	3898942020	00	0.00	N	3	0
133	20241030	16230	16500	16600	16190	106927	1742337700	00	0.00	N	5	-210
134	20241029	16440	16750	16750	16250	121242	1990075990	00	0.00	N	5	-170
135	20241028	16610	16290	16850	16260	165155	2738660110	00	0.00	N	2	230
136	20241025	16380	17130	17200	16110	221897	3656875300	00	0.00	N	5	-700
137	20241024	17080	17680	17820	16960	138937	2400746510	00	0.00	N	5	-790
138	20241023	17870	17480	17890	17150	168087	2964605280	00	0.00	N	2	370
139	20241022	17500	18250	18430	17470	150016	2644985490	00	0.00	N	5	-780
140	20241021	18280	18230	18630	18130	99194	1819859020	00	0.00	N	5	-40
141	20241018	18320	18960	19070	18250	152622	2814004390	00	0.00	N	5	-640
142	20241017	18960	19160	19250	18590	114309	2156018060	00	0.00	N	5	-150
143	20241016	19110	19600	19750	18850	240702	4610866660	00	0.00	N	5	-1140
144	20241015	20250	21050	21400	20100	80481	1648577150	00	0.00	N	5	-650
145	20241014	20900	20500	21150	20500	30928	643522550	00	0.00	N	2	300
146	20241011	20600	20450	21050	20450	32868	682539450	00	0.00	N	3	0
147	20241010	20600	20850	21300	20300	46629	965404250	00	0.00	N	5	-100
148	20241008	20700	21300	21600	20350	49626	1035842200	00	0.00	N	5	-800
149	20241007	21500	21050	21850	20750	51786	1108152300	00	0.00	N	2	500
150	20241004	21000	21500	21950	21000	70438	1508229050	00	0.00	N	5	-650
151	20241002	21650	21750	22050	21200	68677	1485415500	00	0.00	N	5	-750
152	20240930	22400	22850	22900	22300	34953	785875100	00	0.00	N	5	-550
153	20240927	22950	23250	23350	22800	57562	1324115700	00	0.00	N	5	-250
154	20240926	23200	23350	23750	22800	133410	3090097150	00	0.00	N	2	450
155	20240925	22750	22900	23150	22500	42201	962315350	00	0.00	N	2	150
156	20240924	22600	22250	22800	22250	20913	469347850	00	0.00	N	2	350
157	20240923	22250	22250	22550	21850	26755	595701800	00	0.00	N	2	250
158	20240920	22000	22950	23050	22000	46495	1044331200	00	0.00	N	5	-250
159	20240919	22250	23150	23250	21850	95141	2122288450	00	0.00	N	5	-850
160	20240913	23100	23750	23750	22750	86408	1996733350	00	0.00	N	5	-850
161	20240912	23950	23350	24250	23350	62280	1488638000	00	0.00	N	2	1250
162	20240911	22700	22800	23350	22400	48400	1103246750	00	0.00	N	3	0
163	20240910	22700	23200	23550	22600	51554	1182237950	00	0.00	N	5	-400
164	20240909	23100	22600	23400	22350	114781	2612840400	00	0.00	N	5	-100
165	20240906	23200	23900	24150	23200	69704	1634550450	00	0.00	N	5	-800
166	20240905	24000	24500	25050	23600	131328	3180511000	00	0.00	N	5	-150
167	20240904	24150	24300	24800	23600	139800	3375309100	00	0.00	N	5	-950
168	20240903	25100	25800	26050	25100	47676	1213493300	00	0.00	N	5	-700
169	20240902	25800	26800	26800	25700	65776	1708901150	00	0.00	N	5	-1000
170	20240830	26800	26800	27050	26550	40579	1086454950	00	0.00	N	3	0
171	20240829	26800	26400	27150	25350	87003	2283992200	00	0.00	N	5	-350
172	20240828	27150	26700	27450	26250	40077	1072579000	00	0.00	N	2	400
173	20240827	26750	26650	26950	26350	30567	813366350	00	0.00	N	5	-150
174	20240826	26900	26950	27250	26450	46787	1250159100	00	0.00	N	5	-100
175	20240823	27000	26800	27250	26700	29255	790711700	00	0.00	N	5	-250
176	20240822	27250	27800	27800	26750	65139	1779701350	00	0.00	N	5	-450
177	20240821	27700	27400	27800	27050	36613	1002300050	00	0.00	N	3	0
178	20240820	27700	27800	27850	27200	66818	1838249650	00	0.00	N	2	250
179	20240819	27450	27350	27600	26500	95881	2603189350	00	0.00	N	2	50
180	20240816	27400	27250	27600	26900	122509	3342520700	00	0.00	N	2	1350
181	20240814	26050	24100	26900	24000	246574	6333545850	00	0.00	N	2	2350
182	20240813	23700	23850	23900	23250	29220	688840400	00	0.00	N	2	200
183	20240812	23500	23250	24900	23250	60642	1457753150	00	0.00	N	2	300
184	20240809	23200	22950	23600	22900	63853	1486498950	00	0.00	N	2	1100
185	20240808	22100	21450	22650	21200	67799	1482109700	00	0.00	N	5	-100
186	20240807	22200	22650	23100	21850	79845	1792554750	00	0.00	N	5	-300
187	20240806	22500	22000	23900	22000	193516	4378985700	00	0.00	N	2	700
188	20240805	21800	24000	24450	20500	265648	5998534600	00	0.00	N	5	-2900
189	20240802	24700	26200	26250	24500	171573	4318385450	00	0.00	N	5	-2350
190	20240801	27050	27750	27950	26500	101204	2743306500	00	0.00	N	5	-50
191	20240731	27100	25750	27150	25250	74235	1942062000	00	0.00	N	2	1250
192	20240730	25850	25850	26150	25350	54068	1388224150	00	0.00	N	5	-450
193	20240729	26300	26300	26550	25750	47338	1236441900	00	0.00	N	2	100
194	20240726	26200	25850	26450	25850	33440	871566700	00	0.00	N	2	350
195	20240725	25850	25550	26500	25150	65214	1681023050	00	0.00	N	5	-300
196	20240724	26150	26100	26600	25900	45933	1208918100	00	0.00	N	5	-200
197	20240723	26350	26650	27100	25950	65194	1722837850	00	0.00	N	2	250
198	20240722	26100	26500	26700	25650	97958	2556451500	00	0.00	N	5	-650
199	20240719	26750	26250	27200	25850	77115	2040294050	00	0.00	N	2	200
200	20240718	26550	26600	26850	25500	277957	7233963600	00	0.00	N	5	-850
201	20240717	27400	28450	28450	27200	70872	1948681350	00	0.00	N	5	-700
202	20240716	28100	28400	28400	27550	54027	1506073600	00	0.00	N	5	-300
203	20240715	28400	28250	28550	27650	59296	1656808450	00	0.00	N	2	150
204	20240712	28250	28300	28500	27250	61923	1728397950	00	0.00	N	5	-500
205	20240711	28750	28550	29000	28250	49661	1419903100	00	0.00	N	2	350
206	20240710	28400	28950	28950	27950	67260	1906799100	00	0.00	N	5	-400
207	20240709	28800	28850	29350	28750	59580	1723714600	00	0.00	N	5	-50
208	20240708	28850	29950	29950	28700	71373	2074697950	00	0.00	N	5	-800
209	20240705	29650	29650	29800	28800	117240	3439519500	00	0.00	N	2	500
210	20240704	29150	27350	29400	27350	151973	4362033400	00	0.00	N	2	2100
211	20240703	27050	27700	27750	26750	82569	2238083250	00	0.00	N	5	-400
212	20240702	27450	28250	28550	27200	113740	3124861100	00	0.00	N	5	-950
213	20240701	28400	28800	29000	28350	40413	1156772700	00	0.00	N	5	-300
214	20240628	28700	28650	28900	28400	42953	1227582500	00	0.00	N	5	-50
215	20240627	28750	28900	29550	28600	43641	1264920850	00	0.00	N	5	-450
216	20240626	29200	28800	29700	28700	64815	1893735950	00	0.00	N	2	650
217	20240625	28550	28600	28900	28150	82615	2354809900	00	0.00	N	5	-500
218	20240624	29050	29100	29400	28550	60504	1747210050	00	0.00	N	5	-100
219	20240621	29150	29700	29750	28700	139381	4069960450	00	0.00	N	5	-1000
220	20240620	30150	30750	31100	29550	135785	4088682350	00	0.00	N	5	-750
221	20240619	30900	31050	32250	30400	156631	4901490850	00	0.00	N	3	0
222	20240618	30900	31400	31600	30650	82451	2554514900	00	0.00	N	5	-350
223	20240617	31250	31600	32450	31050	75870	2402119600	00	0.00	N	5	-400
224	20240614	31650	32100	32500	31550	73801	2346855450	00	0.00	N	5	-550
225	20240613	32200	32500	32600	31350	126642	4044867500	00	0.00	N	2	100
226	20240612	32100	31950	32400	31650	105607	3375814300	00	0.00	N	2	150
227	20240611	31950	33000	33000	31850	152283	4906173050	00	0.00	N	5	-950
228	20240610	32900	33300	33800	32700	272226	9069446350	00	0.00	N	5	-200
229	20240607	33100	29600	33850	29500	739996	24064780450	00	0.00	N	2	3700
230	20240605	29400	30100	30350	28850	87182	2573416750	00	0.00	N	3	0
231	20240604	29400	30350	30800	29250	116793	3482973700	00	0.00	N	5	-700
232	20240603	30100	30500	31200	29800	135166	4098165500	00	0.00	N	5	-50
233	20240531	30150	30550	30900	30050	155225	4727284750	00	0.00	N	5	-700
234	20240530	30850	30000	31650	29200	449427	13744875150	00	0.00	N	2	1050
235	20240529	29800	28850	30600	28500	622285	18614272700	00	0.00	N	2	1100
236	20240528	28700	26600	30000	26500	453583	13014796700	00	0.00	N	2	2050
237	20240527	26650	27000	27000	25950	76479	2025847700	00	0.00	N	2	200
238	20240524	26450	26750	26900	26000	48490	1277802150	00	0.00	N	5	-550
239	20240523	27000	27400	27400	26800	31330	846688500	00	0.00	N	3	0
240	20240522	27000	27700	27850	26900	53531	1455372050	00	0.00	N	5	-700
241	20240521	27700	27350	27900	27150	102530	2824961800	00	0.00	N	2	1000
242	20240520	26700	27100	27400	26550	84601	2275272900	00	0.00	N	5	-300
243	20240517	27000	28300	28300	26900	89869	2452115500	00	0.00	N	5	-1300
244	20240516	28300	28250	28600	27300	158524	4449121900	00	0.00	N	2	800
245	20240514	27500	27550	27750	26850	54597	1489696200	00	0.00	N	2	100
246	20240513	27400	27200	27650	26600	85967	2320226200	00	0.00	N	3	0
247	20240510	27400	28650	28700	27350	96585	2680276050	00	0.00	N	5	-1350
248	20240509	28750	29100	29300	28450	85960	2472267600	00	0.00	N	5	-550
249	20240508	29300	29400	29650	29100	62301	1826840700	00	0.00	N	5	-250
250	20240507	29550	29200	30000	29200	134771	3988359950	00	0.00	N	2	700
251	20240503	28850	29350	29400	28350	99826	2866524350	00	0.00	N	5	-250
252	20240502	29100	28050	29200	27700	157309	4510746300	00	0.00	N	2	1050
253	20240430	28050	27600	28500	27400	98791	2774675650	00	0.00	N	2	450
254	20240429	27600	28750	28800	27350	133459	3721058600	00	0.00	N	5	-750
255	20240426	28350	28650	28900	27900	180751	5155590150	00	0.00	N	2	300
256	20240425	28050	27150	28900	27050	197665	5582131350	00	0.00	N	2	500
257	20240424	27550	26650	27650	26650	125713	3443907450	00	0.00	N	2	1400
258	20240423	26150	26950	27250	26100	59862	1585787300	00	0.00	N	5	-500
259	20240422	26650	25850	26950	25500	147280	3854121250	00	0.00	N	2	450
260	20240419	26200	27350	27400	24500	389009	10008992000	00	0.00	N	5	-1600
261	20240418	27800	27600	28300	27000	185446	5131951650	00	0.00	N	5	-300
262	20240417	28100	27100	28700	27100	511793	14424443100	00	0.00	N	2	1750
263	20240416	26350	27700	28000	26050	177205	4736007550	00	0.00	N	5	-1800
264	20240415	28150	26900	28300	26550	289017	7939331300	00	0.00	N	2	1100
265	20240412	27050	26050	27300	25400	232731	6202272700	00	0.00	N	2	1450
266	20240411	25600	24100	26100	24100	85397	2175022100	00	0.00	N	2	1000
267	20240409	24600	25000	25300	24500	52750	1303913250	00	0.00	N	5	-400
268	20240408	25000	25900	25950	24950	57577	1457093450	00	0.00	N	5	-550
269	20240405	25550	25650	26100	25050	57871	1481689850	00	0.00	N	5	-450
270	20240404	26000	25600	26450	25600	86117	2241060200	00	0.00	N	2	650
271	20240403	25350	25750	25750	25050	69300	1758169900	00	0.00	N	5	-700
272	20240402	26050	26400	26900	25700	132866	3470380150	00	0.00	N	2	150
273	20240401	25900	26500	26750	25650	114488	2992829600	00	0.00	N	5	-600
274	20240329	26500	26000	27200	25550	200979	5318110500	00	0.00	N	2	600
275	20240328	25900	26100	26250	25450	130095	3357700100	00	0.00	N	5	-400
276	20240327	26300	25750	26300	25150	175089	4525223250	00	0.00	N	2	850
277	20240326	25450	24400	26050	24400	184817	4703775450	00	0.00	N	2	1050
278	20240325	24400	25050	25050	24150	84033	2057676450	00	0.00	N	5	-500
279	20240322	24900	25400	25600	24700	143236	3591258300	00	0.00	N	5	-50
280	20240321	24950	24600	25800	24400	254478	6398994400	00	0.00	N	2	1000
281	20240320	23950	22650	24000	22400	143425	3363232050	00	0.00	N	2	1600
282	20240319	22350	22600	22800	22150	42902	958250950	00	0.00	N	5	-450
283	20240318	22800	21900	22900	21900	62643	1417972050	00	0.00	N	2	900
284	20240315	21900	22600	23050	21800	117103	2594713600	00	0.00	N	5	-850
285	20240314	22750	23400	23400	22550	70185	1598985900	00	0.00	N	5	-700
286	20240313	23450	24100	24250	23100	110101	2588405200	00	0.00	N	5	-300
287	20240312	23750	23900	24200	23400	99705	2368969100	00	0.00	N	5	-150
288	20240311	23900	23650	24150	23550	86132	2046974550	00	0.00	N	5	-350
289	20240308	24250	24200	25100	23850	176008	4338280600	00	0.00	N	2	650
290	20240307	23600	24550	24650	23550	95848	2304148450	00	0.00	N	5	-900
291	20240306	24500	23300	24500	23100	117653	2802084100	00	0.00	N	2	1000
292	20240305	23500	23500	23750	23250	67032	1573659400	00	0.00	N	3	0
293	20240304	23500	22750	23700	22500	123547	2861089950	00	0.00	N	2	1300
294	20240229	22200	21700	22250	21600	40314	884323850	00	0.00	N	2	300
295	20240228	21900	21250	22200	21200	66595	1456948400	00	0.00	N	2	450
296	20240227	21450	22000	22300	21100	161331	3463533900	00	0.00	N	5	-750
297	20240226	22200	22800	23200	22050	116271	2604671300	00	0.00	N	5	-550
298	20240223	22750	23450	23700	22600	88934	2043460000	00	0.00	N	5	-350
299	20240222	23100	23650	23900	22900	121063	2825076850	00	0.00	N	5	-250
300	20240221	23350	23050	23650	23050	49962	1166149300	00	0.00	N	2	200
301	20240220	23150	23500	23800	23000	131746	3059686850	00	0.00	N	5	-550
302	20240219	23700	23200	24050	23050	76749	1815130100	00	0.00	N	2	750
303	20240216	22950	23400	23450	22950	54702	1268580250	00	0.00	N	5	-450
304	20240215	23400	24550	24550	23250	112164	2642543550	00	0.00	N	5	-800
305	20240214	24200	23350	24200	23350	52264	1244051550	00	0.00	N	2	250
306	20240213	23950	23700	24300	23600	58928	1413232850	00	0.00	N	2	600
307	20240208	23350	23250	23700	23000	103604	2417883450	00	0.00	N	2	250
308	20240207	23100	23700	23700	23000	50771	1175060500	00	0.00	N	5	-450
309	20240206	23550	23150	23700	22800	56909	1325034050	00	0.00	N	2	450
310	20240205	23100	24100	24100	23050	65165	1521501800	00	0.00	N	5	-1050
311	20240202	24150	23200	24150	23150	89240	2120811450	00	0.00	N	2	1150
312	20240201	23000	23250	23650	22500	147598	3379266850	00	0.00	N	5	-350
313	20240131	23350	24400	24800	23200	248295	5898631050	00	0.00	N	5	-1400
314	20240130	24750	25000	25150	24150	73468	1802057800	00	0.00	N	5	-150
315	20240129	24900	26350	26450	24900	135892	3465977550	00	0.00	N	5	-1550
316	20240126	26450	26750	27500	25400	242224	6393155050	00	0.00	N	5	-300
317	20240125	26750	27300	27600	26500	102397	2764205050	00	0.00	N	2	100
318	20240124	26650	26650	26850	25950	44512	1168243600	00	0.00	N	5	-50
319	20240123	26700	27300	27400	26450	58794	1575930500	00	0.00	N	5	-150
320	20240122	26850	26350	27250	26150	96843	2603661450	00	0.00	N	2	700
321	20240119	26150	25800	26500	25800	70152	1831956050	00	0.00	N	2	950
322	20240118	25200	25550	25950	24750	72464	1829555100	00	0.00	N	5	-200
323	20240117	25400	26250	26250	25350	87538	2248007450	00	0.00	N	5	-300
324	20240116	25700	26700	26800	25550	54086	1409615300	00	0.00	N	5	-800
325	20240115	26500	26050	26750	26050	53316	1400850650	00	0.00	N	2	250
326	20240112	26250	27000	27450	26150	62360	1654917700	00	0.00	N	5	-750
327	20240111	27000	26850	27600	26800	50165	1361649650	00	0.00	N	2	250
328	20240110	26750	27200	27400	26400	92387	2471827250	00	0.00	N	5	-400
329	20240109	27150	28200	28600	27100	104245	2891169150	00	0.00	N	5	-1050
330	20240108	28200	28100	28400	27700	74554	2087081950	00	0.00	N	2	150
331	20240105	28050	28100	28800	27400	102897	2881245300	00	0.00	N	5	-50
332	20240104	28100	26550	29450	26350	530662	15116265800	00	0.00	N	2	1500
333	20240103	26600	26450	27000	26000	133572	3536090000	00	0.00	N	5	-450
334	20240102	27050	24800	27250	24700	314648	8310643550	00	0.00	N	2	2350
335	20231228	24700	24900	25100	24650	63850	1585419200	00	0.00	N	5	-200
336	20231227	24900	24900	25400	24400	126715	3168717350	02	0.00	N	3	0
337	20231226	24900	25200	25200	24600	82800	2064366250	00	0.00	N	2	200
338	20231222	24700	24500	25000	24050	79278	1947952050	00	0.00	N	2	350
339	20231221	24350	23850	24350	23850	59649	1439928850	00	0.00	N	2	300
340	20231220	24050	24550	24700	24050	49203	1190956700	00	0.00	N	5	-600
341	20231219	24650	24800	24850	24400	35779	879307900	00	0.00	N	3	0
342	20231218	24650	24100	25000	23900	81962	2014631400	00	0.00	N	2	750
343	20231215	23900	24800	24800	23900	73707	1782045800	00	0.00	N	5	-900
344	20231214	24800	24850	25200	24450	40447	1001964000	00	0.00	N	2	100
345	20231213	24700	24400	25300	24000	65488	1626988200	00	0.00	N	2	500
346	20231212	24200	23950	24750	23950	51205	1244104150	00	0.00	N	2	200
347	20231211	24000	24300	24400	23700	47214	1132026100	00	0.00	N	5	-100
348	20231208	24100	23750	24650	23750	34694	841574600	00	0.00	N	2	250
349	20231207	23850	23950	24050	23350	30098	714070550	00	0.00	N	5	-150
350	20231206	24000	23850	24100	23250	63939	1516037700	00	0.00	N	2	50
351	20231205	23950	24200	24750	23750	62069	1503383550	00	0.00	N	5	-450
352	20231204	24400	24900	24950	23750	86874	2113689750	00	0.00	N	5	-200
353	20231201	24600	24900	25050	24450	42579	1052291050	00	0.00	N	5	-350
354	20231130	24950	24750	25100	24350	70259	1746507500	00	0.00	N	2	600
355	20231129	24350	24450	24700	24200	71437	1748516950	00	0.00	N	5	-100
356	20231128	24450	24150	24750	23800	85137	2075997100	00	0.00	N	2	50
357	20231127	24400	23750	24550	23450	91445	2205659850	00	0.00	N	2	650
358	20231124	23750	24000	24000	23600	60725	1442119350	00	0.00	N	5	-200
359	20231123	23950	23800	24300	23600	119247	2864605850	00	0.00	N	2	50
360	20231122	23900	23050	24050	22800	113654	2686514650	00	0.00	N	2	800
361	20231121	23100	22500	23600	22500	95843	2209306700	00	0.00	N	2	550
362	20231120	22550	22900	22900	22400	48303	1090383200	00	0.00	N	5	-350
363	20231117	22900	22650	23000	22500	54676	1243373650	00	0.00	N	3	0
364	20231116	22900	21500	23000	21100	163944	3684886100	00	0.00	N	2	1400
365	20231115	21500	21400	21900	21350	103085	2237026550	00	0.00	N	2	450
366	20231114	21050	20950	21500	20750	53828	1136578450	00	0.00	N	2	300
367	20231113	20750	20500	21500	20200	91790	1929485450	00	0.00	N	2	700
368	20231110	20050	20250	20300	19770	14692	294045960	00	0.00	N	5	-200
369	20231109	20250	20550	20550	20050	31773	644482050	00	0.00	N	5	-250
370	20231108	20500	20300	21250	20250	34169	710810250	00	0.00	N	2	100
371	20231107	20400	20150	20550	19970	35830	728221840	00	0.00	N	2	150
372	20231106	20250	20000	20600	19840	56873	1149250920	00	0.00	N	2	430
373	20231103	19820	19550	19950	19520	27033	534878000	00	0.00	N	2	280
374	20231102	19540	19010	19660	19010	33549	653503690	00	0.00	N	2	690
375	20231101	18850	18740	18970	18570	22246	417692980	00	0.00	N	2	110
376	20231031	18740	18630	18920	18480	48368	897160450	00	0.00	N	5	-10
377	20231030	18750	18960	19040	18550	29523	552245760	00	0.00	N	5	-80
378	20231027	18830	18950	19130	18780	17614	332675580	00	0.00	N	5	-100
379	20231026	18930	18950	19000	18750	48210	907979250	00	0.00	N	5	-570
380	20231025	19500	19800	19830	19140	33421	649187660	00	0.00	N	5	-100
381	20231024	19600	19400	19830	19260	38505	748254410	00	0.00	N	2	120
382	20231023	19480	19490	19760	19210	29825	578613670	00	0.00	N	5	-120
383	20231020	19600	19910	19940	19100	40343	782895470	00	0.00	N	5	-400
384	20231019	20000	19890	20650	19250	31896	621277150	00	0.00	N	2	20
385	20231018	19980	19970	20200	19870	9915	198643170	00	0.00	N	5	-170
386	20231017	20150	19970	20400	19970	21056	425267800	00	0.00	N	5	-50
387	20231016	20200	20000	20500	19600	30929	612234960	00	0.00	N	5	-100
388	20231013	20300	19990	20450	19890	28045	568010210	00	0.00	N	2	100
389	20231012	20200	19670	20300	19460	52826	1051592800	00	0.00	N	2	750
390	20231011	19450	19010	19510	19000	26081	505366090	00	0.00	N	2	660
391	20231010	18790	18870	19320	18500	25548	485608740	00	0.00	N	5	-70
392	20231006	18860	18610	18980	18610	36195	680910340	00	0.00	N	2	130
393	20231005	18730	19010	19270	18660	48734	926124490	00	0.00	N	5	-370
394	20231004	19100	19550	19550	19000	37527	719000620	00	0.00	N	5	-590
395	20230927	19690	19600	19850	19560	22671	445454930	00	0.00	N	5	-100
396	20230926	19790	19940	20200	19560	35938	708870430	00	0.00	N	5	-120
397	20230925	19910	19960	20250	19880	37424	746675840	00	0.00	N	5	-290
398	20230922	20200	20000	20250	19970	28734	576069950	00	0.00	N	2	100
399	20230921	20100	20500	20550	20000	51948	1051009150	00	0.00	N	5	-550
400	20230920	20650	20700	20900	20550	24485	506106400	00	0.00	N	5	-150
401	20230919	20800	20700	20950	20600	28486	591209200	00	0.00	N	2	100
402	20230918	20700	20650	21000	20500	29559	611961450	00	0.00	N	5	-150
403	20230915	20850	21500	21500	20850	56626	1191851900	00	0.00	N	5	-300
404	20230914	21150	20600	21300	20600	27276	575697050	00	0.00	N	2	500
405	20230913	20650	20650	21100	20500	25726	531737250	00	0.00	N	5	-150
406	20230912	20800	20850	21000	20650	28421	590816550	00	0.00	N	5	-50
407	20230911	20850	21100	21100	20650	29673	617575050	00	0.00	N	5	-200
408	20230908	21050	21100	21150	20850	28022	588761300	00	0.00	N	5	-100
409	20230907	21150	21300	21350	20950	29427	620819000	00	0.00	N	5	-150
410	20230906	21300	21950	21950	21250	47881	1026990400	00	0.00	N	5	-750
411	20230905	22050	22200	22200	21700	44204	972416450	00	0.00	N	2	50
412	20230904	22000	22100	22200	21600	36946	808416300	00	0.00	N	2	50
413	20230901	21950	21350	22100	21100	72680	1585912800	00	0.00	N	2	700
414	20230831	21250	21150	21250	20950	22756	479740000	00	0.00	N	2	250
415	20230830	21000	21300	21500	21000	44198	940247850	00	0.00	N	2	50
416	20230829	20950	21000	21250	20950	18052	380568650	00	0.00	N	2	100
417	20230828	20850	21300	21300	20650	26666	556526350	00	0.00	N	2	50
418	20230825	20800	20650	20900	20500	17707	366395150	00	0.00	N	5	-250
419	20230824	21050	20550	22100	20550	59144	1243062050	00	0.00	N	2	800
420	20230823	20250	20450	20700	20150	49084	998172650	00	0.00	N	5	-250
421	20230822	20500	21000	21200	20450	52640	1084442450	00	0.00	N	5	-350
422	20230821	20850	21200	21600	20750	32836	692985750	00	0.00	N	5	-600
423	20230818	21450	21000	21700	20800	39477	841661200	00	0.00	N	2	200
424	20230817	21250	20650	21450	20650	54726	1150786250	00	0.00	N	2	150
425	20230816	21100	21100	21450	20550	64960	1368776000	00	0.00	N	5	-250
426	20230814	21350	22150	22150	21200	59504	1276777450	00	0.00	N	5	-800
427	20230811	22150	21900	22350	21900	45019	999408000	00	0.00	N	2	250
428	20230810	21900	22000	22000	21400	52126	1126288150	00	0.00	N	5	-250
429	20230809	22150	21900	22200	21900	35266	777449750	00	0.00	N	2	250
430	20230808	21900	21900	22150	21650	48041	1048300000	00	0.00	N	3	0
431	20230807	21900	22100	22200	21700	60822	1333714250	00	0.00	N	5	-300
432	20230804	22200	22350	22450	22000	39191	867418600	00	0.00	N	5	-300
433	20230803	22500	22650	22800	22100	70969	1585236800	00	0.00	N	5	-250
434	20230802	22750	23550	23550	22550	108389	2481862000	00	0.00	N	5	-850
435	20230801	23600	24200	24200	23450	103061	2440349500	00	0.00	N	5	-550
436	20230731	24150	24500	24900	23900	110493	2685249350	00	0.00	N	2	100
437	20230728	24050	23400	24300	23200	112190	2655152600	00	0.00	N	2	500
438	20230727	23550	23100	23750	23000	71649	1680904500	00	0.00	N	2	150
439	20230726	23400	23950	24050	22800	107449	2493863050	00	0.00	N	5	-550
440	20230725	23950	24300	24300	23700	54120	1291298450	00	0.00	N	5	-350
441	20230724	24300	24100	24300	23800	110061	2641230750	00	0.00	N	3	0
442	20230721	24300	24500	24650	24100	55731	1354710850	00	0.00	N	5	-600
443	20230720	24900	25550	25550	24700	97068	2423716850	00	0.00	N	5	-650
444	20230719	25550	26600	26600	25000	120672	3072131000	00	0.00	N	5	-750
445	20230718	26300	25950	26550	25500	136736	3582672150	00	0.00	N	2	750
446	20230717	25550	25500	26200	24850	105211	2684097700	00	0.00	N	5	-50
447	20230714	25600	26000	26450	25350	101456	2627514900	00	0.00	N	2	100
448	20230713	25500	25450	25850	25300	45506	1160754350	00	0.00	N	2	100
449	20230712	25400	25000	25750	24750	66074	1675106350	00	0.00	N	2	700
450	20230711	24700	23850	24900	23850	65486	1606092450	00	0.00	N	2	950
451	20230710	23750	24600	24750	23700	96461	2323495150	00	0.00	N	5	-1100
452	20230707	24850	25000	25300	24000	109645	2692315050	00	0.00	N	5	-450
453	20230706	25300	25850	26000	24900	109991	2779653550	00	0.00	N	5	-800
454	20230705	26100	26400	26650	26050	62482	1640544450	00	0.00	N	5	-450
455	20230704	26550	26600	26800	25600	76751	2021908600	00	0.00	N	5	-50
456	20230703	26600	27000	27000	26200	112937	3002907400	00	0.00	N	5	-100
457	20230630	26700	27150	27200	25950	119794	3172152400	00	0.00	N	5	-100
458	20230629	26800	25050	26950	25050	293890	7704992500	00	0.00	N	2	1800
459	20230628	25000	25400	25400	25000	79189	1993571450	00	0.00	N	5	-50
460	20230627	25050	25300	25450	24700	87880	2199687850	00	0.00	N	5	-250
461	20230626	25300	25150	25350	24600	116729	2916695300	00	0.00	N	2	200
462	20230623	25100	23750	25300	23750	358071	8902045150	00	0.00	N	2	1550
463	20230622	23550	23300	24050	23150	55140	1307455350	00	0.00	N	5	-50
464	20230621	23600	24000	24000	23450	55717	1322871800	00	0.00	N	5	-400
465	20230620	24000	23850	24050	23200	62228	1473562050	00	0.00	N	2	100
466	20230619	23900	24000	24100	23500	47462	1128912650	00	0.00	N	5	-150
467	20230616	24050	24200	24200	23900	66544	1598803750	00	0.00	N	2	50
468	20230615	24000	23750	24100	23300	87560	2088747500	00	0.00	N	2	650
469	20230614	23350	24250	24250	22150	120774	2850650000	00	0.00	N	5	-600
470	20230613	23950	23950	24200	23800	83604	2004529200	00	0.00	N	2	150
471	20230612	23800	23950	24000	23350	77481	1835203500	00	0.00	N	5	-50
472	20230609	23850	23500	23950	23150	163104	3846162350	00	0.00	N	2	550
473	20230608	23300	22450	23350	22000	275354	6339833550	00	0.00	N	2	850
474	20230607	22450	22700	22900	22450	64677	1464841700	00	0.00	N	5	-200
475	20230605	22650	22650	22800	22300	69365	1560457900	00	0.00	N	5	-100
476	20230602	22750	22800	23200	22250	120710	2737109500	00	0.00	N	5	-50
477	20230601	22800	22300	22850	22100	69207	1558907350	00	0.00	N	2	250
478	20230531	22550	22850	22950	22250	83019	1878157800	00	0.00	N	5	-300
479	20230530	22850	22850	23200	22650	141005	3225825600	00	0.00	N	2	350
480	20230526	22500	21950	22550	21800	107345	2391542050	00	0.00	N	2	800
481	20230525	21700	22150	22450	21650	60499	1325504550	00	0.00	N	5	-200
482	20230524	21900	21500	22100	21300	80885	1766484700	00	0.00	N	2	150
483	20230523	21750	21600	21850	21500	56370	1221720250	00	0.00	N	2	150
484	20230522	21600	21400	21900	21350	90915	1967548450	00	0.00	N	2	250
485	20230519	21350	20700	21400	20650	146298	3095319800	00	0.00	N	2	950
486	20230518	20400	20200	20400	20000	78541	1586848550	00	0.00	N	2	350
487	20230517	20050	20000	20100	19810	40482	810239280	00	0.00	N	2	110
488	20230516	19940	20650	20950	19810	126024	2534960320	00	0.00	N	5	-660
489	20230515	20600	20400	20600	20250	58901	1198812550	00	0.00	N	2	100
490	20230512	20500	20500	20650	20350	48544	996024900	00	0.00	N	5	-150
491	20230511	20650	20850	20950	20550	40615	839910000	00	0.00	N	2	50
492	20230510	20600	20700	20700	20350	33322	682256600	00	0.00	N	2	50
493	20230509	20550	21150	21150	20350	59748	1227492750	00	0.00	N	5	-600
494	20230508	21150	21050	21250	20700	51385	1081238550	00	0.00	N	2	400
495	20230504	20750	20950	21100	20450	40584	837667000	00	0.00	N	5	-200
496	20230503	20950	20600	21000	20500	35707	744504900	00	0.00	N	2	50
497	20230502	20900	20700	21000	20450	42157	873765050	00	0.00	N	2	300
498	20230428	20600	21150	21200	20600	53877	1122896300	00	0.00	N	5	-450
499	20230427	21050	20900	21200	20450	58125	1214281500	00	0.00	N	2	150
500	20230426	20900	20900	21300	20550	50824	1061156350	00	0.00	N	5	-100
501	20230425	21000	21300	21500	20600	86218	1797520500	00	0.00	N	5	-300
502	20230424	21300	21700	21800	21250	56808	1216895700	00	0.00	N	5	-400
503	20230421	21700	21750	22300	21700	70763	1550889850	00	0.00	N	5	-150
504	20230420	21850	22650	22750	21750	125311	2775064800	00	0.00	N	5	-1000
505	20230419	22850	22400	23050	22150	102575	2329147000	00	0.00	N	2	600
506	20230418	22250	22850	22850	22200	88360	1975862850	00	0.00	N	5	-550
507	20230417	22800	22850	22900	22150	81118	1824513750	00	0.00	N	5	-150
508	20230414	22950	23200	23400	22750	82750	1903539350	00	0.00	N	5	-50
509	20230413	23000	23000	23350	22600	94308	2165329250	00	0.00	N	5	-250
510	20230412	23250	24100	24100	23150	204263	4796985750	00	0.00	N	5	-150
511	20230411	23400	22700	23600	22650	263906	6138540350	00	0.00	N	2	850
512	20230410	22550	23100	23250	22300	181132	4119811600	00	0.00	N	5	-450
513	20230407	23000	21200	23500	21150	463514	10527970050	00	0.00	N	2	1900
514	20230406	21100	21750	21750	20750	103484	2181477850	00	0.00	N	5	-700
515	20230405	21800	21150	21800	21150	84593	1822325950	00	0.00	N	2	350
516	20230404	21450	21850	21850	21300	100639	2161585000	00	0.00	N	5	-400
517	20230403	21850	22200	22200	21450	97354	2113236400	00	0.00	N	5	-50
518	20230331	21900	23000	23300	21900	162036	3638605150	00	0.00	N	5	-700
519	20230330	22600	22850	23150	22100	244388	5529478550	00	0.00	N	2	300
520	20230329	22300	21600	22350	21150	187307	4073137400	00	0.00	N	2	800
521	20230328	21500	20900	21750	20800	130223	2783570200	00	0.00	N	2	700
522	20230327	20800	21300	21350	20700	101248	2122764350	00	0.00	N	5	-300
523	20230324	21100	20200	21300	19960	235980	4935519280	00	0.00	N	2	1160
524	20230323	19940	19800	20150	19710	50755	1011066900	00	0.00	N	5	-20
525	20230322	19960	20150	20200	19710	41072	817494930	00	0.00	N	2	180
526	20230321	19780	19980	20150	19750	47933	952263070	00	0.00	N	5	-220
527	20230320	20000	20300	20500	19950	61408	1237061370	00	0.00	N	5	-300
528	20230317	20300	19650	20450	19620	106459	2149717860	00	0.00	N	2	810
529	20230316	19490	19160	19720	18810	75084	1457641480	00	0.00	N	2	310
530	20230315	19180	19340	19550	19120	84377	1630168620	00	0.00	N	2	70
531	20230314	19110	19880	19880	18830	190432	3646430350	00	0.00	N	5	-850
532	20230313	19960	19820	20150	19560	89037	1765700990	00	0.00	N	2	20
533	20230310	19940	20350	20450	19910	108172	2171123870	00	0.00	N	5	-860
534	20230309	20800	21000	21100	20300	93412	1921853200	00	0.00	N	2	50
535	20230308	20750	21050	21200	20650	93008	1938228850	00	0.00	N	5	-500
536	20230307	21250	21350	21400	20950	91273	1932515650	00	0.00	N	5	-300
537	20230306	21550	21450	21600	20950	105062	2236489500	00	0.00	N	2	400
538	20230303	21150	21300	21350	20850	99615	2101962500	00	0.00	N	2	50
539	20230302	21100	23200	23200	21100	367418	8009042050	00	0.00	N	5	-2300
540	20230228	23400	23000	23400	22900	43402	1007833400	00	0.00	N	2	450
541	20230227	22950	23150	23150	22600	42384	970080800	00	0.00	N	5	-550
542	20230224	23500	23400	23750	23100	48087	1125748050	00	0.00	N	2	100
543	20230223	23400	23200	23550	23000	42410	988091900	00	0.00	N	2	450
544	20230222	22950	23200	23250	22700	56869	1303211500	00	0.00	N	5	-500
545	20230221	23450	23750	24200	23350	57887	1364688800	00	0.00	N	5	-500
546	20230220	23950	23500	24150	22950	70017	1657593050	00	0.00	N	2	450
547	20230217	23500	23950	24200	23450	48850	1159801350	00	0.00	N	5	-800
548	20230216	24300	23850	24700	23850	66439	1618592950	00	0.00	N	2	650
549	20230215	23650	24400	24850	23650	73412	1769182550	00	0.00	N	5	-700
550	20230214	24350	23700	24350	23700	55899	1344877550	00	0.00	N	2	750
551	20230213	23600	23350	23750	23100	34084	798898100	00	0.00	N	3	0
552	20230210	23600	23700	24050	23450	37924	895226650	00	0.00	N	5	-400
553	20230209	24000	23750	24250	23650	36742	879906650	00	0.00	N	5	-100
554	20230208	24100	23850	24100	23550	47508	1135899300	00	0.00	N	2	500
555	20230207	23600	23000	23700	23000	36011	845602750	00	0.00	N	2	450
556	20230206	23150	22950	23450	22850	38957	901716950	00	0.00	N	5	-300
557	20230203	23450	23750	23750	23150	45979	1073584450	00	0.00	N	5	-200
558	20230202	23650	23800	24300	23550	61470	1464019200	00	0.00	N	2	300
559	20230201	23350	23150	23600	23100	58637	1369462850	00	0.00	N	2	250
560	20230131	23100	22750	23250	22650	56188	1287770750	00	0.00	N	2	250
561	20230130	22850	23050	23300	22650	63527	1454129000	00	0.00	N	5	-150
562	20230127	23000	23400	23500	22800	69778	1614620900	00	0.00	N	5	-400
563	20230126	23400	23400	23550	23200	37503	876353450	00	0.00	N	3	0
564	20230125	23400	22950	23600	22900	73174	1703979600	00	0.00	N	2	850
565	20230120	22550	22350	22750	22250	27408	616854600	00	0.00	N	3	0
566	20230119	22550	22450	22650	22100	31248	701162150	00	0.00	N	5	-150
567	20230118	22700	22150	22700	22050	34834	781915650	00	0.00	N	2	500
568	20230117	22200	22550	22900	22150	51249	1153777950	00	0.00	N	5	-150
569	20230116	22350	22550	22750	22200	55626	1251576100	00	0.00	N	2	250
570	20230113	22100	22600	22750	22000	43020	958015600	00	0.00	N	5	-400
571	20230112	22500	22700	22750	22100	35844	805329200	00	0.00	N	2	50
572	20230111	22450	21850	22700	21800	72388	1614437700	00	0.00	N	2	800
573	20230110	21650	21950	22250	21650	64050	1401779750	00	0.00	N	5	-550
574	20230109	22200	21700	22400	21600	82076	1798982400	00	0.00	N	2	850
575	20230106	21350	20700	21550	20600	43253	917099450	00	0.00	N	2	700
576	20230105	20650	21000	21200	20500	42414	879233900	00	0.00	N	5	-150
577	20230104	20800	19500	21150	19500	61952	1277132900	00	0.00	N	2	850
578	20230103	19950	19500	19950	19200	44670	873564700	00	0.00	N	2	400
579	20230102	19550	20200	20700	19350	75473	1499796450	00	0.00	N	5	-650
580	20221229	20200	20800	20850	20000	59062	1198913100	00	0.00	N	5	-800
581	20221228	21000	21650	21650	21000	68549	1457015100	02	0.00	N	5	-950
582	20221227	21950	21750	22450	21750	82329	1813420450	00	0.00	N	2	250
583	20221226	21700	21350	21700	20800	78198	1669019750	00	0.00	N	2	650
584	20221223	21050	21400	21450	21050	61503	1303257550	00	0.00	N	5	-900
585	20221222	21950	21450	21950	21450	51971	1128846800	00	0.00	N	2	700
586	20221221	21250	21400	21750	21050	49362	1050120600	00	0.00	N	5	-100
587	20221220	21350	21650	21900	21350	46956	1011729000	00	0.00	N	5	-550
588	20221219	21900	22000	22200	21750	27172	596972350	00	0.00	N	5	-200
589	20221216	22100	22450	22550	22100	68476	1525329650	00	0.00	N	5	-700
590	20221215	22800	23100	23100	22600	32943	751825300	00	0.00	N	5	-500
591	20221214	23300	23000	23350	22750	46743	1082124050	00	0.00	N	2	600
592	20221213	22700	22650	22800	22250	31872	716842300	00	0.00	N	2	250
593	20221212	22450	22850	22900	22450	50811	1145856450	00	0.00	N	5	-550
594	20221209	23000	22900	23350	22600	42050	969033650	00	0.00	N	2	450
595	20221208	22550	22600	22950	22500	50668	1146402800	00	0.00	N	5	-300
596	20221207	22850	22600	23000	22400	29164	660303650	00	0.00	N	2	50
597	20221206	22800	23350	23400	22800	42483	975707300	00	0.00	N	5	-800
598	20221205	23600	23550	23950	23400	28494	674083150	00	0.00	N	2	50
599	20221202	23550	23750	24100	23250	51575	1222876400	00	0.00	N	5	-450
600	20221201	24000	23700	24400	23700	108078	2599485800	00	0.00	N	2	850
601	20221130	23150	23000	23250	22800	22268	512599150	00	0.00	N	3	0
602	20221129	23150	22450	23300	22150	48408	1111195900	00	0.00	N	2	700
603	20221128	22450	22900	23100	22350	75766	1710064150	00	0.00	N	5	-800
604	20221125	23250	23850	24000	23100	49269	1155648950	00	0.00	N	5	-550
605	20221124	23800	23750	24150	23550	74030	1764273550	00	0.00	N	2	200
606	20221123	23600	23350	23950	23200	103113	2428636700	00	0.00	N	2	800
607	20221122	22800	23250	23500	22750	97199	2234148350	00	0.00	N	5	-650
608	20221121	23450	24200	24200	23300	54334	1279765750	00	0.00	N	5	-850
609	20221118	24300	24150	24650	24150	55668	1358494850	00	0.00	N	2	200
610	20221117	24100	24550	24700	24000	62251	1508226900	00	0.00	N	5	-800
611	20221116	24900	25300	25400	24700	54727	1368443800	00	0.00	N	5	-250
612	20221115	25150	24550	25650	24400	171841	4309298100	00	0.00	N	2	750
613	20221114	24400	24750	24750	24150	62693	1530630150	00	0.00	N	5	-250
614	20221111	24650	24050	24700	23950	122329	2970963700	00	0.00	N	2	1600
615	20221110	23050	23150	23300	22800	59696	1373675600	00	0.00	N	5	-500
616	20221109	23550	24150	24450	23450	87847	2086072750	00	0.00	N	5	-500
617	20221108	24050	22700	24300	22700	184169	4347899850	00	0.00	N	2	1450
618	20221107	22600	22050	22950	22000	93541	2101330950	00	0.00	N	2	800
619	20221104	21800	21800	22150	21600	66757	1454250000	00	0.00	N	5	-400
620	20221103	22200	22200	22400	21800	38946	862766400	00	0.00	N	5	-450
621	20221102	22650	22700	22800	22400	29192	658594650	00	0.00	N	5	-300
622	20221101	22950	23000	23150	22500	47461	1083668900	00	0.00	N	2	50
623	20221031	22900	22650	23100	22500	51552	1174969700	00	0.00	N	2	700
624	20221028	22200	22750	23050	22150	53877	1213021250	00	0.00	N	5	-1150
625	20221027	23350	23350	23700	22800	69894	1622371700	00	0.00	N	3	0
626	20221026	23350	23900	23900	23150	59635	1391565250	00	0.00	N	5	-500
627	20221025	23850	23600	24250	23150	56177	1338684200	00	0.00	N	2	450
628	20221024	23400	23400	24000	23100	96993	2285173100	00	0.00	N	2	800
629	20221021	22600	22800	23600	22550	42178	969521950	00	0.00	N	5	-350
630	20221020	22950	22600	23600	22550	57727	1329929700	00	0.00	N	3	0
631	20221019	22950	23100	23650	22600	59477	1383643550	00	0.00	N	5	-50
632	20221018	23000	23150	23600	22450	46962	1077625050	00	0.00	N	2	250
633	20221017	22750	22700	22800	22250	38224	860050200	00	0.00	N	5	-350
634	20221014	23100	22400	23550	22200	120670	2764669850	00	0.00	N	2	1650
635	20221013	21450	22700	22700	21300	62483	1348871950	00	0.00	N	5	-1250
636	20221012	22700	21900	22700	21850	38357	856157050	00	0.00	N	2	700
637	20221011	22000	22300	22500	21650	76148	1676134350	00	0.00	N	5	-1350
638	20221007	23350	23300	24050	23050	44657	1051338850	00	0.00	N	5	-200
639	20221006	23550	23000	23900	23000	38391	904182900	00	0.00	N	2	600
640	20221005	22950	24050	24250	22800	49414	1155373350	00	0.00	N	5	-650
641	20221004	23600	22950	23600	22800	60652	1410514250	00	0.00	N	2	1550
642	20220930	22050	22250	22600	21800	83342	1839251250	00	0.00	N	5	-700
643	20220929	22750	22750	23450	22150	73667	1681818900	00	0.00	N	2	250
644	20220928	22500	23750	23750	22000	98587	2228055150	00	0.00	N	5	-1350
645	20220927	23850	23250	23850	22700	111182	2580983550	00	0.00	N	2	300
646	20220926	23550	24500	24650	22750	95509	2280711750	00	0.00	N	5	-1500
647	20220923	25050	25350	25600	24850	54071	1359066500	00	0.00	N	5	-650
648	20220922	25700	25800	26050	24950	64477	1633642800	00	0.00	N	5	-500
649	20220921	26200	26500	26550	25800	48595	1266319400	00	0.00	N	5	-750
650	20220920	26950	26450	27200	26450	42174	1133934850	00	0.00	N	2	850
651	20220919	26100	26450	26750	26050	33969	896413250	00	0.00	N	5	-400
652	20220916	26500	26500	27100	26400	38829	1030717500	00	0.00	N	5	-400
653	20220915	26900	27800	27800	26900	51177	1390945450	00	0.00	N	5	-650
654	20220914	27550	28000	28050	27400	61319	1697583800	00	0.00	N	5	-1500
655	20220913	29050	27800	29200	27800	86998	2485192950	00	0.00	N	2	1800
656	20220908	27250	27050	27700	26850	51390	1405779900	00	0.00	N	2	450
657	20220907	26800	27000	27200	26450	38983	1040533100	00	0.00	N	5	-450
658	20220906	27250	27100	27750	26800	35991	981135800	00	0.00	N	2	450
659	20220905	26800	26900	27400	26250	54787	1465862100	00	0.00	N	5	-100
660	20220902	26900	27550	27650	26900	45313	1231962800	00	0.00	N	5	-550
661	20220901	27450	28350	28600	27450	106292	2961018800	00	0.00	N	5	-1700
662	20220831	29150	28700	29350	28450	29443	852677750	00	0.00	N	3	0
663	20220830	29150	28300	29300	28300	34124	982671100	00	0.00	N	2	550
664	20220829	28600	28750	29200	28450	63884	1837736850	00	0.00	N	5	-1250
665	20220826	29850	30500	30950	29750	52346	1592372600	00	0.00	N	5	-250
666	20220825	30100	29300	30250	28950	47214	1404852900	00	0.00	N	2	800
667	20220824	29300	29000	29450	28550	47070	1364828800	00	0.00	N	2	350
668	20220823	28950	29000	29600	28550	49608	1438874500	00	0.00	N	5	-750
669	20220822	29700	30950	30950	29700	49595	1495233000	00	0.00	N	5	-1500
670	20220819	31200	30950	32150	30950	118672	3749394450	00	0.00	N	2	450
671	20220818	30750	30600	31000	30150	45430	1394914850	00	0.00	N	5	-150
672	20220817	30900	30550	31350	30250	163839	5048808600	00	0.00	N	2	1450
673	20220816	29450	29450	29700	29150	32890	970780900	00	0.00	N	2	350
674	20220812	29100	28800	29350	28500	47132	1353959400	00	0.00	N	5	-100
675	20220811	29200	28950	29900	28550	75552	2195307600	00	0.00	N	2	800
676	20220810	28400	28700	29100	28250	43678	1245931750	00	0.00	N	5	-550
677	20220809	28950	29750	29800	28700	46429	1344375900	00	0.00	N	5	-800
678	20220808	29750	29650	30000	29200	41992	1240203500	00	0.00	N	5	-450
679	20220805	30200	29850	30300	29850	26154	785478000	00	0.00	N	3	0
680	20220804	30200	30000	30300	29850	36431	1092934250	00	0.00	N	3	0
681	20220803	30200	30150	30450	29900	18696	562469850	00	0.00	N	5	-200
682	20220802	30400	30150	30650	29800	27591	831837250	00	0.00	N	5	-250
683	20220801	30650	30550	31100	29950	29362	897062550	00	0.00	N	2	100
684	20220729	30550	30850	31100	30100	24306	741628300	00	0.00	N	2	100
685	20220728	30450	30750	31300	30000	37545	1149433450	00	0.00	N	2	150
686	20220727	30300	30400	30600	29900	24637	744262800	00	0.00	N	5	-400
687	20220726	30700	30250	30800	29900	29094	887354650	00	0.00	N	2	100
688	20220725	30600	29650	30900	29600	76374	2338475600	00	0.00	N	2	600
689	20220722	30000	30050	30400	29650	68210	2046927650	00	0.00	N	2	200
690	20220721	29800	28100	30200	28050	125058	3671088500	00	0.00	N	2	1900
691	20220720	27900	28350	28400	27550	53817	1509508050	00	0.00	N	2	400
692	20220719	27500	26450	27550	26400	33979	922803650	00	0.00	N	2	650
693	20220718	26850	26750	26950	26400	40152	1069867550	00	0.00	N	2	750
694	20220715	26100	26150	26500	25050	40166	1035785550	00	0.00	N	2	200
695	20220714	25900	25700	26250	25450	68382	1769307400	00	0.00	N	5	-100
696	20220713	26000	25600	26250	25600	40581	1055678900	00	0.00	N	3	0
697	20220712	26000	26550	27000	25050	110986	2855728100	00	0.00	N	5	-1000
698	20220711	27000	27650	27700	26950	62535	1697096050	00	0.00	N	5	-650
699	20220708	27650	27900	28250	27650	39074	1089924900	00	0.00	N	2	50
700	20220707	27600	27650	28150	27350	68911	1910467650	00	0.00	N	2	100
701	20220706	27500	28100	28500	27500	49221	1377588850	00	0.00	N	5	-1000
702	20220705	28500	27600	28700	27550	50714	1433825500	00	0.00	N	2	1200
703	20220704	27300	27750	28300	26800	90173	2465509500	00	0.00	N	5	-700
704	20220701	28000	28650	29150	27400	106074	2974536650	00	0.00	N	5	-1000
705	20220630	29000	29150	29400	28000	62112	1776365850	00	0.00	N	5	-550
706	20220629	29550	30000	30000	29000	36405	1066318700	00	0.00	N	5	-600
707	20220628	30150	30350	30850	29850	29746	899412500	00	0.00	N	5	-100
708	20220627	30250	30100	30950	29750	54070	1644631150	00	0.00	N	2	250
709	20220624	30000	28250	30050	28200	53824	1578915600	00	0.00	N	2	2050
710	20220623	27950	29100	29800	27600	149285	4268080450	00	0.00	N	5	-1250
711	20220622	29200	31400	31550	28750	128332	3800240950	00	0.00	N	5	-2100
712	20220621	31300	31450	31600	30550	69775	2164577350	00	0.00	N	5	-150
713	20220620	31450	33050	33050	30800	97801	3079062900	00	0.00	N	5	-1200
714	20220617	32650	33000	33800	30550	202729	6529616650	00	0.00	N	5	-1350
715	20220616	34000	34750	34800	33050	94935	3220651750	00	0.00	N	5	-250
716	20220615	34250	34250	34700	32900	75136	2538893250	00	0.00	N	5	-350
717	20220614	34600	32200	34900	32200	161172	5434311900	00	0.00	N	2	1300
718	20220613	33300	33100	33800	31850	154201	5084007050	00	0.00	N	5	-650
719	20220610	33950	33100	34500	33000	52471	1764667550	00	0.00	N	2	300
720	20220609	33650	33450	33700	32950	54392	1813305150	00	0.00	N	5	-100
721	20220608	33750	33800	34500	33600	32979	1120965650	00	0.00	N	5	-350
722	20220607	34100	34550	34900	33350	109382	3687963950	00	0.00	N	5	-800
723	20220603	34900	35050	35550	34600	42913	1503530250	00	0.00	N	2	250
724	20220602	34650	34650	35000	34500	31246	1084374750	00	0.00	N	5	-100
725	20220531	34750	34300	34900	34050	53477	1847402250	00	0.00	N	2	450
726	20220530	34300	34050	35300	33750	113279	3895023550	00	0.00	N	2	300
727	20220527	34000	34500	34700	33800	41166	1405536000	00	0.00	N	2	150
728	20220526	33850	34550	35300	33650	120420	4128866300	00	0.00	N	5	-800
729	20220525	34650	34400	35250	34100	63548	2216676750	00	0.00	N	2	300
730	20220524	34350	35650	35650	34250	100343	3488498100	00	0.00	N	5	-1300
731	20220523	35650	35400	36550	34600	127151	4534231850	00	0.00	N	2	50
732	20220520	35600	34350	35600	34350	74646	2632196000	00	0.00	N	2	1300
733	20220519	34300	33550	34500	33450	99390	3375407000	00	0.00	N	5	-400
734	20220518	34700	36000	36150	34250	94746	3312255700	00	0.00	N	5	-750
735	20220517	35450	35800	36250	35350	94195	3372038300	00	0.00	N	5	-300
736	20220516	35750	36600	36700	35600	79349	2866576150	00	0.00	N	5	-450