KissMeData/241560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	48600	46300	48600	46250	238129	11409166700	00	0.00	N	2	2550
3	20250428	46050	46600	46650	45800	96205	4434267350	00	0.00	N	5	-300
4	20250425	46350	46400	46600	45850	177518	8190096825	00	0.00	N	2	450
5	20250424	45900	45250	45900	44800	123621	5618253600	00	0.00	N	2	600
6	20250423	45300	45450	45500	44950	134031	6064926825	00	0.00	N	2	500
7	20250422	44800	44650	45000	44200	151949	6776900075	00	0.00	N	3	0
8	20250421	44800	45100	45100	44575	71446	3198597900	00	0.00	N	3	0
9	20250418	44800	45150	45500	44500	108557	4876174200	00	0.00	N	5	-150
10	20250417	44950	44500	45100	43900	171453	7665627150	00	0.00	N	2	650
11	20250416	44300	44500	45600	44100	241631	10817508160	00	0.00	N	2	200
12	20250415	44100	43350	44550	43350	219425	9662616000	00	0.00	N	2	850
13	20250414	43250	44150	44250	43100	202292	8798714625	00	0.00	N	5	-500
14	20250411	43750	42800	43850	42800	136961	5967652275	00	0.00	N	5	-250
15	20250410	44000	43100	44000	42700	301590	13137853625	00	0.00	N	2	3000
16	20250409	41000	42400	42900	40800	383183	15927204500	00	0.00	N	5	-2500
17	20250408	43500	43500	43900	42750	230987	10011812075	00	0.00	N	2	500
18	20250407	43000	44900	45100	41450	381381	16257917675	00	0.00	N	5	-3650
19	20250404	46650	47650	47950	45500	261941	12195263725	00	0.00	N	5	-1550
20	20250403	48200	46150	48200	46150	210778	10016700225	00	0.00	N	2	400
21	20250402	47800	48100	48400	47200	156801	7492120775	00	0.00	N	5	-200
22	20250401	48000	49650	49650	47900	258478	12483445500	00	0.00	N	5	-2000
23	20250331	50000	50500	50900	47550	350990	17003763725	00	0.00	N	5	-1100
24	20250328	51100	50000	51100	49600	271672	13718555625	00	0.00	N	2	1100
25	20250327	50000	48900	50300	48450	244912	12168517300	00	0.00	N	2	700
26	20250326	49300	50800	50800	49150	243397	12033861925	00	0.00	N	5	-1100
27	20250325	50400	50600	50800	49750	105853	5315221825	00	0.00	N	5	-300
28	20250324	50700	51000	51700	50200	135925	6873056450	00	0.00	N	5	-1000
29	20250321	51700	49500	51800	49500	359454	18433692500	00	0.00	N	2	1700
30	20250320	50000	50900	51700	49950	145580	7343272300	00	0.00	N	5	-900
31	20250319	50900	50100	51750	50000	233803	11925862650	00	0.00	N	2	800
32	20250318	50100	50500	50900	49650	156352	7853205150	00	0.00	N	5	-400
33	20250317	50500	49900	50800	49850	157457	7932519750	00	0.00	N	2	950
34	20250314	49550	50400	50700	49250	219187	10897071775	00	0.00	N	5	-850
35	20250313	50400	51400	51800	49900	380724	19266978850	00	0.00	N	5	-900
36	20250312	51300	51000	52700	50400	470490	24343883800	00	0.00	N	2	1000
37	20250311	50300	48300	50600	48000	251225	12470358650	00	0.00	N	2	300
38	20250310	50000	49400	51000	49250	368443	18463539175	00	0.00	N	2	850
39	20250307	49150	47650	49400	47000	291348	14229094250	00	0.00	N	2	900
40	20250306	48250	48350	49400	47850	429197	20901621600	00	0.00	N	2	700
41	20250305	47550	46200	47550	46100	317774	14906960850	00	0.00	N	2	2250
42	20250304	45300	46050	46550	44850	297079	13480911400	00	0.00	N	5	-1700
43	20250228	47000	47250	47800	46300	473571	22168828350	00	0.00	N	5	-850
44	20250227	47850	49100	49100	47200	325970	15591613300	00	0.00	N	5	-1150
45	20250226	49000	48750	49450	48550	235254	11503814200	00	0.00	N	2	250
46	20250225	48750	48100	48900	47800	186738	9070708350	00	0.00	N	3	0
47	20250224	48750	50000	51000	48400	330800	16225407150	00	0.00	N	5	-850
48	20250221	49600	49900	50100	49250	234639	11663457250	00	0.00	N	5	-800
49	20250220	50400	48800	50500	48300	355453	17647911200	00	0.00	N	2	1300
50	20250219	49100	50700	51000	48400	516379	25385112700	00	0.00	N	5	-850
51	20250218	49950	49550	50600	49100	367796	18345486850	00	0.00	N	2	450
52	20250217	49500	49050	51100	48550	458423	22894283650	00	0.00	N	5	-500
53	20250214	50000	48350	50500	47950	790689	39057354600	00	0.00	N	2	2100
54	20250213	47900	47650	49500	47500	1168193	56666208300	00	0.00	N	2	1400
55	20250212	46500	46950	47500	46250	467134	21885379700	00	0.00	N	5	-100
56	20250211	46600	46700	47600	46550	598926	28138451700	00	0.00	N	5	-550
57	20250210	47150	47850	48650	46800	417732	20002962900	00	0.00	N	5	-900
58	20250207	48050	48400	49400	47900	301517	14563426400	00	0.00	N	5	-700
59	20250206	48750	47900	49400	47800	500352	24350656550	00	0.00	N	2	1650
60	20250205	47100	47900	48200	46700	405285	19107783300	00	0.00	N	5	-750
61	20250204	47850	47800	48550	47650	553634	26583143800	00	0.00	N	2	150
62	20250203	47700	47900	48500	46550	599328	28594710300	00	0.00	N	5	-350
63	20250131	48050	51300	52300	47550	1060207	51725841150	00	0.00	N	5	-4450
64	20250124	52500	49550	53400	48900	778621	39897620100	00	0.00	N	2	3100
65	20250123	49400	49150	49750	48500	619230	30489144350	00	0.00	N	5	-100
66	20250122	49500	45850	49900	45700	1425936	69169142100	00	0.00	N	2	4000
67	20250121	45500	44350	46450	44300	655360	30005822600	00	0.00	N	2	1550
68	20250120	43950	44900	45000	43800	198380	8793553600	00	0.00	N	5	-950
69	20250117	44900	45000	45200	44000	276601	12317424350	00	0.00	N	5	-200
70	20250116	45100	45000	45450	44500	342097	15436906650	00	0.00	N	2	400
71	20250115	44700	43250	45150	43250	680151	30331636800	00	0.00	N	2	1450
72	20250114	43250	42450	43500	42300	452546	19473849450	00	0.00	N	2	950
73	20250113	42300	42500	43750	42100	664038	28362902950	00	0.00	N	2	200
74	20250110	42100	41100	42350	40950	410996	17104867700	00	0.00	N	2	900
75	20250109	41200	41800	42350	41100	520139	21574315400	00	0.00	N	5	-800
76	20250108	42000	41600	42350	41500	614640	25834673900	00	0.00	N	2	400
77	20250107	41600	43300	43800	41300	853103	36008204150	00	0.00	N	5	-1800
78	20250106	43400	43750	43800	43200	557384	24234913900	00	0.00	N	3	0
79	20250103	43400	42650	43850	42350	551513	23864335700	00	0.00	N	2	750
80	20250102	42650	41900	43200	41650	652126	27824081200	00	0.00	N	2	750
81	20241230	41900	43400	43450	41850	708379	29969357850	00	0.00	N	5	-1700
82	20241227	43600	44750	44850	42600	713946	31059094050	02	0.00	N	5	-1750
83	20241226	45350	47250	47900	45050	1058764	48969234000	00	0.00	N	5	-1000
84	20241224	46350	46650	46750	45600	617917	28544848600	00	0.00	N	5	-550
85	20241223	46900	47350	47400	45650	742557	34616355250	00	0.00	N	5	-300
86	20241220	47200	46750	47950	46350	1056644	49773193850	00	0.00	N	2	500
87	20241219	46700	43900	47250	43550	1670896	76383586350	00	0.00	N	2	2300
88	20241218	44400	41950	44550	41650	787812	34227644300	00	0.00	N	2	2650
89	20241217	41750	41700	42500	40600	1002195	41803861550	00	0.00	N	2	200
90	20241216	41550	43150	45350	41200	2393132	102390995900	00	0.00	N	5	-1350
91	20241213	42900	43650	44000	42700	609246	26253978700	00	0.00	N	5	-1100
92	20241212	44000	43600	44600	43150	904168	39684061450	00	0.00	N	2	800
93	20241211	43200	42950	43700	41000	995336	42236256200	00	0.00	N	3	0
94	20241210	43200	43100	44750	42050	1088802	47216848500	00	0.00	N	2	700
95	20241209	42500	43700	44100	41550	776064	33093025050	00	0.00	N	5	-1600
96	20241206	44100	43200	44900	42200	819424	35976076650	00	0.00	N	2	700
97	20241205	43400	42050	45300	41350	975512	42775909300	00	0.00	N	2	1250
98	20241204	42150	42450	43300	41650	585095	24821509350	00	0.00	N	5	-1200
99	20241203	43350	40600	43500	39900	844246	35857925400	00	0.00	N	2	3250
100	20241202	40100	39250	40950	39100	341036	13692507850	00	0.00	N	2	1300
101	20241129	38800	39200	39600	38250	360592	14049173100	00	0.00	N	5	-50
102	20241128	38850	38900	39450	38200	179808	7013511300	00	0.00	N	5	-50
103	20241127	38900	39300	40200	38900	264794	10439813500	00	0.00	N	5	-250
104	20241126	39150	37900	40000	37800	447853	17505223000	00	0.00	N	2	900
105	20241125	38250	37650	38750	37000	562877	21499998450	00	0.00	N	2	1150
106	20241122	37100	37150	38100	36800	286072	10703772550	00	0.00	N	2	150
107	20241121	36950	37950	38000	36950	228379	8546167550	00	0.00	N	5	-850
108	20241120	37800	37850	38350	37800	152197	5776757550	00	0.00	N	5	-200
109	20241119	38000	38050	38550	37150	307823	11619087100	00	0.00	N	5	-50
110	20241118	38050	37150	38500	37150	218981	8325383600	00	0.00	N	2	200
111	20241115	37850	37150	38150	36450	258590	9663656100	00	0.00	N	2	850
112	20241114	37000	37700	38400	36550	525287	19544331350	00	0.00	N	5	-850
113	20241113	37850	38750	39000	37800	273908	10457078250	00	0.00	N	5	-900
114	20241112	38750	39450	39800	38700	345315	13505559921	00	0.00	N	5	-1050
115	20241111	39800	39550	40500	39300	264579	10563009950	00	0.00	N	5	-50
116	20241108	39850	40300	40850	38750	486607	19235998200	00	0.00	N	5	-250
117	20241107	40100	39950	41500	39150	549676	22167365000	00	0.00	N	5	-250
118	20241106	40350	38000	40450	37750	683314	26919485400	00	0.00	N	2	2550
119	20241105	37800	37850	38250	37500	199943	7550892950	00	0.00	N	5	-450
120	20241104	38250	37850	38300	37350	182256	6905865550	00	0.00	N	2	350
121	20241101	37900	37300	38200	37000	209349	7903131750	00	0.00	N	2	400
122	20241031	37500	37800	37850	37050	270770	10160041750	00	0.00	N	5	-950
123	20241030	38450	37200	38550	37200	343069	13061119350	00	0.00	N	2	850
124	20241029	37600	36950	37750	36100	659500	24425921950	00	0.00	N	5	-250
125	20241028	37850	38100	38100	37250	353720	13296174400	00	0.00	N	2	50
126	20241025	37800	39150	39150	37700	444387	16916002350	00	0.00	N	5	-1350
127	20241024	39150	40300	40650	38700	501279	19744609550	00	0.00	N	5	-1700
128	20241023	40850	40500	41550	40350	360566	14762035950	00	0.00	N	2	350
129	20241022	40500	42100	42550	40050	983009	40164198850	00	0.00	N	5	-3050
130	20241021	43550	43550	44200	42000	1084347	47105643200	00	0.00	N	2	550
131	20241018	43000	40450	44350	40300	2337923	101032246766	00	0.00	N	2	2800
132	20241017	40200	40200	40700	39750	293232	11808529950	00	0.00	N	2	250
133	20241016	39950	39550	40350	39550	435866	17412869200	00	0.00	N	5	-50
134	20241015	40000	40450	40850	39300	567018	22550085950	00	0.00	N	5	-500
135	20241014	40500	40200	40650	40150	238709	9650066300	00	0.00	N	2	150
136	20241011	40350	41000	41150	40050	328837	13304733000	00	0.00	N	5	-150
137	20241010	40500	40300	40750	39900	591424	23966202950	00	0.00	N	2	700
138	20241008	39800	40450	40500	39700	477866	19129274550	00	0.00	N	5	-1050
139	20241007	40850	40500	41100	39500	710284	28910977750	00	0.00	N	2	350
140	20241004	40500	40100	40700	39650	374350	15103299500	00	0.00	N	2	400
141	20241002	40100	39950	40750	39200	360078	14433982200	00	0.00	N	5	-500
142	20240930	40600	41900	42200	40600	350092	14453808650	00	0.00	N	5	-1000
143	20240927	41600	42250	42250	41450	265112	11059553000	00	0.00	N	5	-600
144	20240926	42200	41300	42200	40950	335027	13966794900	00	0.00	N	2	1050
145	20240925	41150	42300	42950	40900	656790	27254764300	00	0.00	N	5	-1200
146	20240924	42350	41850	42650	40750	588796	24454853350	00	0.00	N	2	350
147	20240923	42000	43000	43450	41900	294313	12427592450	00	0.00	N	5	-550
148	20240920	42550	42150	42900	41000	896967	37972539100	00	0.00	N	2	700
149	20240919	41850	41700	42650	41000	624957	26232146300	00	0.00	N	2	500
150	20240913	41350	40800	41500	40050	334018	13685099550	00	0.00	N	2	500
151	20240912	40850	41000	41000	40100	534081	21696805200	00	0.00	N	2	250
152	20240911	40600	40950	41200	39800	375238	15164050700	00	0.00	N	5	-250
153	20240910	40850	41300	41600	40450	490195	20083631510	00	0.00	N	5	-200
154	20240909	41050	40300	41450	40200	341514	13994968400	00	0.00	N	5	-200
155	20240906	41250	41000	41800	40100	585215	24010469900	00	0.00	N	5	-100
156	20240905	41350	41850	42000	40450	718546	29714130650	00	0.00	N	5	-350
157	20240904	41700	40400	42150	40150	970915	40352142800	00	0.00	N	2	100
158	20240903	41600	39700	42000	39700	1226133	50563666150	00	0.00	N	2	1700
159	20240902	39900	39550	40250	37850	1032358	40358880400	00	0.00	N	2	100
160	20240830	39800	42700	42700	38700	2564458	102469824200	00	0.00	N	5	-2250
161	20240829	42050	43250	45950	40050	2948285	125679147650	00	0.00	N	5	-1450
162	20240828	43500	42850	43950	42050	629266	27147232300	00	0.00	N	5	-250
163	20240827	43750	41900	43950	40600	1072601	45990432150	00	0.00	N	2	2050
164	20240826	41700	39450	41750	38750	622930	25085813000	00	0.00	N	2	2350
165	20240823	39350	39100	39400	38400	285510	11128032000	00	0.00	N	2	300
166	20240822	39050	40000	40200	38700	303447	11903431700	00	0.00	N	5	-1250
167	20240821	40300	40000	40300	39250	170579	6813109650	00	0.00	N	2	500
168	20240820	39800	40000	40850	39800	300995	12070569900	00	0.00	N	3	0
169	20240819	39800	40350	40950	39800	308969	12407513500	00	0.00	N	5	-900
170	20240816	40700	40150	41400	39700	596301	24348289295	00	0.00	N	2	600
171	20240814	40100	38650	40100	37650	538675	20955489150	00	0.00	N	2	2050
172	20240813	38050	39200	39950	38000	448602	17288490750	00	0.00	N	5	-1100
173	20240812	39150	39050	40000	38700	325670	12781476500	00	0.00	N	2	100
174	20240809	39050	38000	39800	37500	499254	19372777450	00	0.00	N	2	2350
175	20240808	36700	36000	37700	35700	559896	20603686700	00	0.00	N	2	300
176	20240807	36400	35000	36750	34950	524237	18993697250	00	0.00	N	2	1450
177	20240806	34950	34600	36500	34600	586712	20822636600	00	0.00	N	2	700
178	20240805	34250	38400	38700	33350	813194	29212468650	00	0.00	N	5	-5400
179	20240802	39650	40600	40650	39250	412803	16415383450	00	0.00	N	5	-1400
180	20240801	41050	41250	41750	41000	305752	12610227950	00	0.00	N	5	-150
181	20240731	41200	40050	41450	39800	628144	25610065950	00	0.00	N	2	700
182	20240730	40500	40950	41400	40500	456095	18590830050	00	0.00	N	5	-1050
183	20240729	41550	41800	42100	40850	895883	37053630050	00	0.00	N	5	-950
184	20240726	42500	43250	44400	42500	835585	36053773050	00	0.00	N	5	-1650
185	20240725	44150	47000	47950	41150	1981380	86261552550	00	0.00	N	5	-2900
186	20240724	47050	48100	48600	46950	669194	31725124100	00	0.00	N	5	-1350
187	20240723	48400	48900	50200	48250	884261	43552095900	00	0.00	N	5	-450
188	20240722	48850	49250	49350	48000	455449	22102013700	00	0.00	N	5	-400
189	20240719	49250	48800	49650	48400	470096	23055053100	00	0.00	N	5	-300
190	20240718	49550	48950	49700	47900	853361	41709596800	00	0.00	N	2	850
191	20240717	48700	48200	49550	48000	1297850	63245823700	00	0.00	N	2	650
192	20240716	48050	48650	50200	48050	1838600	89869999050	00	0.00	N	5	-950
193	20240715	49000	52700	52900	49000	2804557	140592374600	00	0.00	N	5	-5600
194	20240712	54600	51500	59500	49850	6789108	366749381750	00	0.00	N	2	2600
195	20240711	52000	51500	52000	50500	252359	12966110100	00	0.00	N	2	1000
196	20240710	51000	50600	51500	50200	189207	9614545900	00	0.00	N	2	400
197	20240709	50600	50300	50600	49600	239959	12052169200	00	0.00	N	2	800
198	20240708	49800	49050	50400	49050	133433	6644235250	00	0.00	N	2	200
199	20240705	49600	50700	50900	49150	230399	11484947550	00	0.00	N	5	-800
200	20240704	50400	49650	50400	49050	155249	7712501100	00	0.00	N	2	750
201	20240703	49650	50600	51000	49300	157247	7821321948	00	0.00	N	5	-650
202	20240702	50300	51000	51900	49950	191999	9694175200	00	0.00	N	5	-1100
203	20240701	51400	51500	51800	50700	253360	12958460700	00	0.00	N	2	100
204	20240628	51300	50800	51300	50000	167871	8494381200	00	0.00	N	2	500
205	20240627	50800	52000	52000	49700	319678	16218659600	05	0.00	N	5	-2200
206	20240626	53000	53300	54200	52600	165454	8798901300	00	0.00	N	5	-300
207	20240625	53300	53000	53300	51900	129651	6849311700	00	0.00	N	2	800
208	20240624	52500	53500	53900	51700	175115	9159199000	00	0.00	N	5	-1100
209	20240621	53600	53200	53600	52600	209009	11146404400	00	0.00	N	5	-100
210	20240620	53700	53100	53900	52800	215935	11523286200	00	0.00	N	2	700
211	20240619	53000	53800	53900	52300	304626	16154684400	00	0.00	N	5	-300
212	20240618	53300	53500	53700	53000	125841	6704928200	00	0.00	N	3	0
213	20240617	53300	53300	53700	52600	127660	6781775400	00	0.00	N	5	-700
214	20240614	54000	53600	54500	52500	194345	10446598800	00	0.00	N	5	-100
215	20240613	54100	55300	56100	54100	251527	13778115800	00	0.00	N	5	-300
216	20240612	54400	52700	54500	52500	158008	8492737600	00	0.00	N	2	1600
217	20240611	52800	54900	55400	52400	168247	9037387700	00	0.00	N	5	-1800
218	20240610	54600	54100	55200	53700	104167	5700748200	00	0.00	N	2	200
219	20240607	54400	56300	56300	53800	207769	11348580200	00	0.00	N	2	100
220	20240605	54300	55400	55400	54000	224113	12190337700	00	0.00	N	5	-1200
221	20240604	55500	55600	56200	54000	221760	12226465600	00	0.00	N	5	-1100
222	20240603	56600	58000	58000	56300	183083	10398406400	00	0.00	N	5	-1100
223	20240531	57700	57800	58800	57100	385758	22321660600	00	0.00	N	2	1400
224	20240530	56300	56500	57300	56000	148222	8384296000	00	0.00	N	5	-1000
225	20240529	57300	57600	59200	57000	176788	10194286100	00	0.00	N	5	-1400
226	20240528	58700	61000	61500	58400	240754	14211099800	00	0.00	N	5	-2800
227	20240527	61500	61700	62300	60200	212892	13042569400	00	0.00	N	2	1600
228	20240524	59900	57700	60000	57000	172321	10163668700	00	0.00	N	2	2200
229	20240523	57700	57000	59000	57000	96685	5624020700	00	0.00	N	5	-600
230	20240522	58300	57000	59400	56400	147479	8638729300	00	0.00	N	2	1300
231	20240521	57000	55700	57700	55100	131403	7467820200	00	0.00	N	2	300
232	20240520	56700	57000	57800	56100	121690	6899955100	00	0.00	N	2	700
233	20240517	56000	58800	59200	56000	208090	11813247900	00	0.00	N	5	-3900
234	20240516	59900	57000	59900	55700	331522	19401291600	00	0.00	N	2	3300
235	20240514	56600	56300	57000	55100	160212	9018425400	00	0.00	N	2	600
236	20240513	56000	55000	57200	54400	231006	12962054200	00	0.00	N	2	1500
237	20240510	54500	54500	55300	53700	154576	8451389400	00	0.00	N	2	900
238	20240509	53600	53200	54600	52900	209869	11282693900	00	0.00	N	2	500
239	20240508	53100	53300	53300	52400	173867	9211189400	00	0.00	N	2	400
240	20240507	52700	52500	53300	52000	210006	11075845400	00	0.00	N	2	1200
241	20240503	51500	52700	52800	51500	229221	11909798035	00	0.00	N	5	-500
242	20240502	52000	51700	52600	51400	221800	11527276700	00	0.00	N	5	-200
243	20240430	52200	53400	53900	52100	307916	16171384100	00	0.00	N	5	-700
244	20240429	52900	52500	52900	51600	211555	11087419000	00	0.00	N	2	900
245	20240426	52000	51800	52500	51400	216976	11257928300	00	0.00	N	2	700
246	20240425	51300	54800	55300	51300	365809	19138228300	00	0.00	N	5	-4000
247	20240424	55300	53700	55600	53200	226386	12384002200	00	0.00	N	2	1700
248	20240423	53600	53600	55600	53200	222258	12020404300	00	0.00	N	2	100
249	20240422	53500	52900	53600	51900	148372	7852725200	00	0.00	N	2	1900
250	20240419	51600	51400	53000	50700	374535	19320985200	00	0.00	N	5	-200
251	20240418	51800	50900	52500	50800	220097	11411935550	00	0.00	N	2	1500
252	20240417	50300	53200	53700	50000	367585	18775452700	00	0.00	N	5	-2900
253	20240416	53200	52700	53600	51300	259674	13601377200	00	0.00	N	3	0
254	20240415	53200	53300	54000	52900	238444	12714879664	00	0.00	N	5	-300
255	20240412	53500	51800	54400	51600	311241	16582117970	00	0.00	N	2	2300
256	20240411	51200	51500	52500	50600	388652	20061471600	00	0.00	N	5	-2400
257	20240409	53600	52000	54600	51700	410671	22050805700	00	0.00	N	2	2600
258	20240408	51000	50800	51500	50000	152749	7769859100	00	0.00	N	5	-500
259	20240405	51500	51700	53500	51200	165944	8599732500	00	0.00	N	5	-800
260	20240404	52300	53000	53600	51600	203385	10650496000	00	0.00	N	5	-400
261	20240403	52700	52000	53000	51300	203687	10686623600	00	0.00	N	2	200
262	20240402	52500	53000	53700	52100	184143	9709902100	00	0.00	N	5	-1300
263	20240401	53800	53800	54300	52400	178595	9605789800	00	0.00	N	2	500
264	20240329	53300	54300	54800	53300	154322	8291592800	00	0.00	N	5	-700
265	20240328	54000	55000	56800	53500	352653	19440002900	02	0.00	N	5	-2100
266	20240327	56100	50200	57300	50200	804038	43958877000	00	0.00	N	2	5600
267	20240326	50500	51300	51600	50100	400255	20273241749	00	0.00	N	5	-200
268	20240325	50700	52500	52600	49950	357577	18146889250	00	0.00	N	5	-1700
269	20240322	52400	53300	54500	52300	225489	11988082976	00	0.00	N	5	-800
270	20240321	53200	53800	54300	52600	272224	14571035900	00	0.00	N	3	0
271	20240320	53200	52800	54000	52500	311210	16583525500	00	0.00	N	2	1900
272	20240319	51300	50900	52400	50600	258424	13301310075	00	0.00	N	2	500
273	20240318	50800	51300	51900	50200	107816	5497412500	00	0.00	N	3	0
274	20240315	50800	51300	52800	50700	269379	13783592600	00	0.00	N	5	-800
275	20240314	51600	49050	52300	48800	428586	21840913000	00	0.00	N	2	2950
276	20240313	48650	48850	49900	48400	210140	10282414050	00	0.00	N	3	0
277	20240312	48650	50300	50300	47850	209281	10140201350	00	0.00	N	5	-1350
278	20240311	50000	50300	51600	49400	295226	14906549150	00	0.00	N	5	-300
279	20240308	50300	48500	50400	48200	362178	18074903300	00	0.00	N	2	2550
280	20240307	47750	48600	48800	47650	160770	7741950350	00	0.00	N	5	-300
281	20240306	48050	47150	48650	47150	173093	8326964050	00	0.00	N	2	550
282	20240305	47500	46800	48650	46750	263164	12634172600	00	0.00	N	2	500
283	20240304	47000	47600	48400	47000	184292	8759233050	00	0.00	N	2	50
284	20240229	46950	47150	47200	46050	431403	20155972847	00	0.00	N	5	-400
285	20240228	47350	46400	48250	46400	265383	12582687350	00	0.00	N	2	1000
286	20240227	46350	46600	46600	45600	205114	9483546350	00	0.00	N	2	200
287	20240226	46150	45950	46850	45600	242853	11232074468	00	0.00	N	2	750
288	20240223	45400	45200	45700	44550	178396	8097070200	00	0.00	N	2	350
289	20240222	45050	44750	45350	44400	259374	11642851240	00	0.00	N	2	550
290	20240221	44500	47750	47800	44400	649274	29365494500	00	0.00	N	5	-2850
291	20240220	47350	48400	48400	47200	229946	10926679650	00	0.00	N	5	-1050
292	20240219	48400	48000	49250	47300	139976	6804102050	00	0.00	N	5	-300
293	20240216	48700	47000	49050	46850	265586	12763601900	00	0.00	N	2	2150
294	20240215	46550	47550	47600	46500	131474	6154267450	00	0.00	N	5	-350
295	20240214	46900	46800	47050	46050	132766	6201477750	00	0.00	N	5	-300
296	20240213	47200	46700	47350	46200	210390	9877198750	00	0.00	N	2	900
297	20240208	46300	50200	50200	46150	528013	24838596650	00	0.00	N	5	-3250
298	20240207	49550	49450	50900	49150	271986	13581861450	00	0.00	N	2	650
299	20240206	48900	50000	50600	48200	249295	12169813900	00	0.00	N	5	-1050
300	20240205	49950	50800	51500	49750	252555	12717103400	00	0.00	N	5	-850
301	20240202	50800	50300	52500	50100	368668	18814922500	00	0.00	N	2	1500
302	20240201	49300	50500	50700	47850	422707	20760999950	00	0.00	N	5	-1600
303	20240131	50900	47250	51000	46600	547092	27271912710	00	0.00	N	2	4100
304	20240130	46800	47400	47800	46650	173187	8151327400	00	0.00	N	2	50
305	20240129	46750	47050	47550	46450	217141	10201199750	00	0.00	N	5	-250
306	20240126	47000	47000	47550	46500	247198	11628978500	00	0.00	N	2	500
307	20240125	46500	46350	46850	45750	198378	9205398000	00	0.00	N	2	900
308	20240124	45600	46000	46600	45300	209278	9643771800	00	0.00	N	5	-200
309	20240123	45800	45400	46150	44900	199530	9103684700	00	0.00	N	2	950
310	20240122	44850	46100	46150	44800	128440	5799969400	00	0.00	N	5	-100
311	20240119	44950	44500	45600	44350	160549	7198874350	00	0.00	N	2	450
312	20240118	44500	43950	45100	43350	377277	16728564297	00	0.00	N	2	550
313	20240117	43950	45150	45600	42700	395731	17264849057	00	0.00	N	5	-1400
314	20240116	45350	45600	46100	45200	108854	4964680400	00	0.00	N	5	-600
315	20240115	45950	46250	46700	45550	150603	6913950600	00	0.00	N	5	-50
316	20240112	46000	46000	46850	45800	207695	9589534350	00	0.00	N	3	0
317	20240111	46000	46300	46750	45600	244460	11250154700	00	0.00	N	3	0
318	20240110	46000	46400	47100	45900	149018	6897256500	00	0.00	N	2	150
319	20240109	45850	45950	46400	45300	225430	10304907796	00	0.00	N	2	850
320	20240108	45000	45050	45600	44750	196389	8842086200	00	0.00	N	5	-350
321	20240105	45350	46000	46150	45150	244733	11143222250	00	0.00	N	5	-650
322	20240104	46000	46200	46400	45600	283148	13010504700	00	0.00	N	5	-1000
323	20240103	47000	48600	49000	46900	259646	12340948500	00	0.00	N	5	-2500
324	20240102	49500	51400	51500	48900	204995	10143318850	00	0.00	N	5	-900
325	20231228	50400	50000	50500	48950	224722	11186180300	00	0.00	N	2	650
326	20231227	49750	49650	50200	48700	143787	7096629850	00	0.00	N	3	0
327	20231226	49750	50300	50400	49100	118439	5891511400	00	0.00	N	2	400
328	20231222	49350	49750	51500	49050	179842	8960410000	00	0.00	N	5	-400
329	20231221	49750	49400	50200	49150	198193	9844527450	00	0.00	N	5	-450
330	20231220	50200	47400	50900	47400	566413	28245714950	00	0.00	N	2	3900
331	20231219	46300	46650	46900	46000	172274	7989477500	00	0.00	N	5	-800
332	20231218	47100	47050	47900	46100	270140	12772282150	00	0.00	N	5	-200
333	20231215	47300	44500	48050	44450	749147	35067627200	00	0.00	N	2	3300
334	20231214	44000	43400	44000	42900	789492	34459840500	00	0.00	N	2	1050
335	20231213	42950	43000	43200	41750	270782	11511833776	00	0.00	N	5	-350
336	20231212	43300	43350	43500	42750	239359	10306830550	00	0.00	N	2	150
337	20231211	43150	43450	43450	42500	182526	7851718300	00	0.00	N	2	150
338	20231208	43000	42900	43200	42250	231131	9880249500	00	0.00	N	2	650
339	20231207	42350	42600	43100	41950	188689	7995848950	00	0.00	N	5	-750
340	20231206	43100	42900	43650	42800	202214	8724593400	00	0.00	N	5	-200
341	20231205	43300	43500	44450	43050	189852	8249618100	00	0.00	N	5	-150
342	20231204	43450	43150	44000	42950	174031	7565196150	00	0.00	N	5	-150
343	20231201	43600	45000	45400	43600	201435	8853415100	00	0.00	N	5	-2000
344	20231130	45600	44500	45600	43850	599691	26931792650	00	0.00	N	2	350
345	20231129	45250	45500	46100	44500	419446	19013820700	00	0.00	N	2	150
346	20231128	45100	44800	45350	44000	364059	16347760825	00	0.00	N	2	650
347	20231127	44450	44150	44550	43600	244134	10787010150	00	0.00	N	2	850
348	20231124	43600	44250	44250	43500	221330	9673354086	00	0.00	N	5	-350
349	20231123	43950	43250	44900	43100	546256	24135705480	00	0.00	N	2	700
350	20231122	43250	41700	43350	41450	295270	12569731450	00	0.00	N	2	1200
351	20231121	42050	42300	42400	41750	134628	5665691100	00	0.00	N	2	250
352	20231120	41800	40900	42150	40700	227381	9488057352	00	0.00	N	2	900
353	20231117	40900	42550	42550	40800	275416	11312522950	00	0.00	N	5	-1650
354	20231116	42550	41000	42850	40100	231097	9614799300	00	0.00	N	2	1600
355	20231115	40950	40800	41300	40150	360069	14671562250	00	0.00	N	2	950
356	20231114	40000	38900	40100	38550	577766	22696035250	00	0.00	N	2	800
357	20231113	39200	40750	40800	38900	361644	14222461250	00	0.00	N	5	-1150
358	20231110	40350	40200	40350	39100	218299	8748843226	00	0.00	N	5	-150
359	20231109	40500	40000	40550	39950	350059	14099080350	00	0.00	N	2	650
360	20231108	39850	41300	41300	39850	361662	14573119248	00	0.00	N	5	-1000
361	20231107	40850	41550	41650	39700	415241	16851676850	00	0.00	N	5	-700
362	20231106	41550	40350	41550	40100	422317	17250646900	00	0.00	N	2	2200
363	20231103	39350	39150	39500	38600	296515	11619952100	00	0.00	N	2	950
364	20231102	38400	38550	38800	38150	351738	13500391250	00	0.00	N	2	350
365	20231101	38050	38600	38850	37400	603918	22901491350	00	0.00	N	5	-700
366	20231031	38750	40000	40500	38550	565391	22066629900	00	0.00	N	5	-950
367	20231030	39700	41800	41900	38350	751304	29519456350	00	0.00	N	5	-2700
368	20231027	42400	43700	43900	42150	414070	17688650100	00	0.00	N	5	-800
369	20231026	43200	44300	44600	42350	541477	23322626000	00	0.00	N	5	-1600
370	20231025	44800	46350	46950	44600	324154	14650407950	00	0.00	N	5	-800
371	20231024	45600	44850	45650	43150	334443	14906216650	00	0.00	N	2	1150
372	20231023	44450	44700	45200	44000	207830	9235019250	00	0.00	N	5	-200
373	20231020	44650	44900	45500	44100	301542	13526603300	00	0.00	N	5	-350
374	20231019	45000	49400	49600	43550	1096625	49807931150	00	0.00	N	5	-6000
375	20231018	51000	50100	51100	50100	287676	14618729400	00	0.00	N	2	1050
376	20231017	49950	49900	51100	49800	781658	39031110200	00	0.00	N	2	450
377	20231016	49500	50400	51100	49050	275396	13703644150	00	0.00	N	5	-1500
378	20231013	51000	50600	52200	50000	502109	25558843400	00	0.00	N	2	1000
379	20231012	50000	50500	50600	49550	297220	14850460200	00	0.00	N	2	300
380	20231011	49700	50000	50600	49500	843251	42001460700	00	0.00	N	2	500
381	20231010	49200	49450	50600	49150	420490	20929592400	00	0.00	N	2	1000
382	20231006	48200	48200	48750	47800	223337	10765035000	00	0.00	N	2	200
383	20231005	48000	48200	49100	47200	334267	16000182850	00	0.00	N	5	-50
384	20231004	48050	49900	50500	47000	618151	29733063850	00	0.00	N	5	-2950
385	20230927	51000	51000	51700	50400	373782	19048620200	00	0.00	N	5	-400
386	20230926	51400	52000	53100	51000	310724	16020683100	00	0.00	N	5	-1100
387	20230925	52500	55500	55600	52200	316221	16778320600	00	0.00	N	5	-2500
388	20230922	55000	53700	55500	53600	209962	11501947300	00	0.00	N	2	700
389	20230921	54300	54800	55800	54300	204776	11224671200	00	0.00	N	5	-1400
390	20230920	55700	55900	56000	54700	227469	12618828500	00	0.00	N	3	0
391	20230919	55700	55500	56000	54600	205418	11415508300	00	0.00	N	2	500
392	20230918	55200	53800	55500	53600	451910	24840487300	00	0.00	N	2	1300
393	20230915	53900	54800	55300	53500	450322	24358952700	00	0.00	N	5	-400
394	20230914	54300	54300	54400	53500	234990	12691829700	00	0.00	N	2	300
395	20230913	54000	53800	54900	53300	292188	15796834300	00	0.00	N	2	800
396	20230912	53200	54300	54700	53000	186597	9967585600	00	0.00	N	5	-500
397	20230911	53700	53000	54800	52800	225744	12137870400	00	0.00	N	2	800
398	20230908	52900	53200	53300	52300	131034	6903003800	00	0.00	N	2	200
399	20230907	52700	53100	53700	52300	248884	13105253200	00	0.00	N	5	-800
400	20230906	53500	54300	55500	53300	309762	16771957500	00	0.00	N	5	-600
401	20230905	54100	54200	54200	53700	214981	11603344400	00	0.00	N	2	300
402	20230904	53800	52900	53800	52700	237384	12651360100	00	0.00	N	2	600
403	20230901	53200	53800	54500	52800	273386	14607774200	00	0.00	N	5	-600
404	20230831	53800	53400	54500	53200	585599	31482111800	00	0.00	N	2	500
405	20230830	53300	54700	54800	52600	316866	16885224200	00	0.00	N	5	-800
406	20230829	54100	53800	54700	53500	219732	11882165700	00	0.00	N	2	300
407	20230828	53800	51900	53900	51700	295034	15634631300	00	0.00	N	2	2000
408	20230825	51800	54400	54900	51100	542186	28330542500	00	0.00	N	5	-3100
409	20230824	54900	54800	55200	54300	314650	17225568000	00	0.00	N	2	700
410	20230823	54200	54300	55700	53600	361950	19671972800	00	0.00	N	5	-800
411	20230822	55000	54800	55900	54500	263173	14515398000	00	0.00	N	2	500
412	20230821	54500	54400	55200	53600	244526	13350780300	00	0.00	N	2	800
413	20230818	53700	52400	54100	52400	304507	16320291300	00	0.00	N	2	300
414	20230817	53400	53100	53900	52000	354239	18803184000	00	0.00	N	5	-300
415	20230816	53700	55300	55500	53600	296075	16045717100	00	0.00	N	5	-1500
416	20230814	55200	55300	56400	54800	214660	11884498300	00	0.00	N	5	-200
417	20230811	55400	55500	56100	54400	335283	18595004100	00	0.00	N	5	-400
418	20230810	55800	55800	57400	55600	420354	23618377700	00	0.00	N	5	-700
419	20230809	56500	56900	57300	55600	318085	17956265500	00	0.00	N	5	-500
420	20230808	57000	55300	57800	55300	572192	32511295700	00	0.00	N	2	1600
421	20230807	55400	54900	56000	54300	486871	26916671400	00	0.00	N	2	1300
422	20230804	54100	54400	54800	53100	460923	24905315300	00	0.00	N	5	-500
423	20230803	54600	56300	56800	54200	404570	22211696700	00	0.00	N	5	-1500
424	20230802	56100	58000	59100	55300	552584	31492295100	00	0.00	N	5	-300
425	20230801	56400	57900	57900	55700	657100	37172537200	00	0.00	N	5	-2100
426	20230731	58500	58200	59900	57100	529458	30885609500	00	0.00	N	2	1900
427	20230728	56600	56300	56900	54900	387357	21762291200	00	0.00	N	2	400
428	20230727	56200	62600	63900	55800	1027847	59881632900	00	0.00	N	5	-4200
429	20230726	60400	66500	67000	60000	679087	42244309400	00	0.00	N	5	-5200
430	20230725	65600	60700	65800	60500	769723	49344308600	00	0.00	N	2	5600
431	20230724	60000	59600	60600	58500	227119	13585395200	00	0.00	N	2	600
432	20230721	59400	59300	59900	58300	180077	10666629400	00	0.00	N	2	100
433	20230720	59300	59000	59800	58500	290719	17209670400	00	0.00	N	5	-100
434	20230719	59400	59300	61300	58800	401942	24035856200	00	0.00	N	2	400
435	20230718	59000	60600	60600	58600	371591	21933099400	00	0.00	N	5	-1300
436	20230717	60300	61200	62300	59100	335569	20262944300	00	0.00	N	5	-700
437	20230714	61000	61200	62300	60300	437274	26610389400	00	0.00	N	5	-200
438	20230713	61200	63100	63300	58500	752090	45944650869	00	0.00	N	5	-2100
439	20230712	63300	63100	65000	62500	485647	31024470600	00	0.00	N	2	900
440	20230711	62400	62000	62900	61400	374461	23339338100	00	0.00	N	2	1100
441	20230710	61300	59900	62400	59800	476298	29271837400	00	0.00	N	2	1700
442	20230707	59600	58600	59800	58500	362678	21500752200	00	0.00	N	2	700
443	20230706	58900	59300	59500	58100	471404	27758838100	00	0.00	N	5	-400
444	20230705	59300	58800	59700	58500	465516	27580916972	00	0.00	N	2	500
445	20230704	58800	58700	60100	58400	412130	24435466600	00	0.00	N	5	-100
446	20230703	58900	58700	59400	57700	385790	22601065400	00	0.00	N	2	200
447	20230630	58700	57400	59400	57400	711873	41809915000	00	0.00	N	2	900
448	20230629	57800	56900	58500	56500	558902	32287885600	05	0.00	N	2	400
449	20230628	57400	57600	58500	56500	573610	33058675500	00	0.00	N	5	-300
450	20230627	57700	57800	58400	56400	428160	24533315700	00	0.00	N	2	100
451	20230626	57600	58100	60500	57000	723242	42168191900	00	0.00	N	3	0
452	20230623	57600	56200	58400	55600	1235825	71034665900	00	0.00	N	2	1500
453	20230622	56100	55500	56700	54300	1103470	61354385000	00	0.00	N	2	1100
454	20230621	55000	55100	56000	54200	7464321	412071952800	00	0.00	N	5	-4900
455	20230620	59900	60000	62400	59500	325466	19699160463	00	0.00	N	5	-400
456	20230619	60300	60200	60400	58500	327228	19554307400	00	0.00	N	5	-100
457	20230616	60400	60600	61700	59900	1689521	102135177000	00	0.00	N	5	-300
458	20230615	60700	62700	62700	59900	530586	32164795500	00	0.00	N	5	-1300
459	20230614	62000	62000	63200	61700	285188	17777889000	00	0.00	N	2	300
460	20230613	61700	61300	62500	61100	345580	21315957750	00	0.00	N	2	100
461	20230612	61600	62900	63300	61400	299486	18563174700	00	0.00	N	5	-400
462	20230609	62000	61000	62700	60100	433125	26802985300	00	0.00	N	2	1600
463	20230608	60400	60900	61600	60000	422827	25623599200	00	0.00	N	2	200
464	20230607	60200	60100	61000	59900	564779	34067335507	00	0.00	N	5	-700
465	20230605	60900	57600	61200	57000	645049	38830328500	00	0.00	N	2	4700
466	20230602	56200	54900	56900	54900	246144	13802742576	00	0.00	N	2	1400
467	20230601	54800	54500	55300	53800	331575	18134659728	00	0.00	N	2	1300
468	20230531	53500	53000	54700	53000	354469	19040887100	00	0.00	N	2	100
469	20230530	53400	53700	54200	52900	325071	17368640550	00	0.00	N	5	-800
470	20230526	54200	55200	56100	53900	312070	17081043800	00	0.00	N	5	-1600
471	20230525	55800	54300	56100	54200	405096	22494919944	00	0.00	N	2	1000
472	20230524	54800	54200	55100	53600	258614	14106195200	00	0.00	N	2	300
473	20230523	54500	53900	55400	53600	305711	16675214400	00	0.00	N	2	1100
474	20230522	53400	52900	54500	52600	226764	12161151800	00	0.00	N	2	900
475	20230519	52500	52000	52900	51700	204856	10738310400	00	0.00	N	5	-100
476	20230518	52600	50700	53200	50700	345132	18159852500	00	0.00	N	2	2100
477	20230517	50500	50900	51300	48850	337850	16933978250	00	0.00	N	5	-800
478	20230516	51300	51100	52200	50600	223284	11492950700	00	0.00	N	2	100
479	20230515	51200	49050	51200	48900	290092	14679200350	00	0.00	N	2	1600
480	20230512	49600	50300	51000	49150	241535	11976072500	00	0.00	N	5	-1400
481	20230511	51000	50300	51900	50200	344724	17684943100	00	0.00	N	2	800
482	20230510	50200	50600	51400	49850	271729	13727928100	00	0.00	N	5	-900
483	20230509	51100	51800	51800	50400	370143	18852078332	00	0.00	N	5	-700
484	20230508	51800	53500	53500	51300	473180	24770508200	00	0.00	N	5	-200
485	20230504	52000	50900	52700	50800	268068	13949237100	00	0.00	N	2	600
486	20230503	51400	50600	51600	50200	214009	10950906000	00	0.00	N	2	500
487	20230502	50900	50600	51400	49400	272175	13756848150	00	0.00	N	5	-300
488	20230428	51200	51300	52500	50600	549607	28292409200	00	0.00	N	3	0
489	20230427	51200	50000	51400	49250	1240681	62711404200	00	0.00	N	2	3900
490	20230426	47300	46350	47700	46300	248245	11719379100	00	0.00	N	5	-50
491	20230425	47350	47700	48450	46150	308342	14640771600	00	0.00	N	5	-150
492	20230424	47500	47150	47900	46700	228012	10768907800	00	0.00	N	2	900
493	20230421	46600	46350	46950	45550	204326	9461247750	00	0.00	N	5	-450
494	20230420	47050	47500	47950	46600	275480	13014840360	00	0.00	N	5	-650
495	20230419	47700	47500	48050	47100	209812	10008689700	00	0.00	N	2	200
496	20230418	47500	47100	48050	46500	262516	12456567200	00	0.00	N	2	50
497	20230417	47450	46850	47650	46500	294666	13938447452	00	0.00	N	2	750
498	20230414	46700	46250	47400	46200	341660	15998454806	00	0.00	N	2	600
499	20230413	46100	45650	46500	44450	366437	16786210250	00	0.00	N	5	-50
500	20230412	46150	43650	46150	43200	611832	27795298350	00	0.00	N	2	3350
501	20230411	42800	42050	42900	41750	262206	11124519900	00	0.00	N	2	850
502	20230410	41950	41800	42800	41750	160488	6774795150	00	0.00	N	2	200
503	20230407	41750	42650	42800	41550	307260	12852865400	00	0.00	N	5	-800
504	20230406	42550	43500	44100	42350	341300	14662607250	00	0.00	N	5	-950
505	20230405	43500	44400	44400	41850	624877	26841368750	00	0.00	N	5	-1200
506	20230404	44700	43550	45200	43350	353651	15795200600	00	0.00	N	2	1400
507	20230403	43300	43750	43950	42850	192643	8346098350	00	0.00	N	5	-400
508	20230331	43700	43000	44300	42600	382812	16742315550	00	0.00	N	2	1200
509	20230330	42500	42100	42850	41600	185302	7860770700	00	0.00	N	2	200
510	20230329	42300	42450	43050	42050	156835	6646066550	00	0.00	N	5	-200
511	20230328	42500	41150	43100	40800	542139	23031828450	00	0.00	N	2	1800
512	20230327	40700	40900	40950	39600	309861	12494971850	00	0.00	N	5	-200
513	20230324	40900	39750	41000	39100	248401	10115598100	00	0.00	N	2	850
514	20230323	40050	40700	40700	40000	199915	8064327050	00	0.00	N	5	-650
515	20230322	40700	41350	41450	40400	238598	9756840050	00	0.00	N	5	-650
516	20230321	41350	40100	41600	39900	344079	14142305350	00	0.00	N	2	1500
517	20230320	39850	39800	40450	39450	199678	7970008950	00	0.00	N	2	50
518	20230317	39800	39300	40100	38800	279904	11114793250	00	0.00	N	2	1150
519	20230316	38650	39350	39750	38250	840756	32508752550	00	0.00	N	5	-700
520	20230315	39350	38450	39600	38400	257838	10090397350	00	0.00	N	2	1250
521	20230314	38100	39200	39450	37850	292941	11224661600	00	0.00	N	5	-1450
522	20230313	39550	39000	39650	37950	459376	17907921300	00	0.00	N	3	0
523	20230310	39550	40000	41250	39150	694749	27827498050	00	0.00	N	5	-1050
524	20230309	40600	41750	41950	40100	823098	33468891650	00	0.00	N	5	-1000
525	20230308	41600	38100	41600	37800	7204062	272969558150	00	0.00	N	2	2300
526	20230307	39300	39500	40000	39100	250615	9866714000	00	0.00	N	2	100
527	20230306	39200	39600	39600	38400	217773	8479376600	00	0.00	N	5	-400
528	20230303	39600	39850	39900	39200	211898	8376714100	00	0.00	N	3	0
529	20230302	39600	38100	39850	37900	355997	14061119800	00	0.00	N	2	1700
530	20230228	37900	38600	38750	37650	389689	14834922250	00	0.00	N	5	-500
531	20230227	38400	38300	38650	38000	205593	7877848950	00	0.00	N	5	-100
532	20230224	38500	38300	39100	38000	241994	9362476300	00	0.00	N	2	200
533	20230223	38300	38600	39150	38100	330349	12738482750	00	0.00	N	5	-250
534	20230222	38550	37700	39050	37500	339152	13075014050	00	0.00	N	2	250
535	20230221	38300	38300	38700	37800	207705	7951984700	00	0.00	N	3	0
536	20230220	38300	39350	39350	37950	273361	10539645650	00	0.00	N	5	-850
537	20230217	39150	37650	39300	37500	783293	30333789000	00	0.00	N	2	1850
538	20230216	37300	37000	37450	36900	237544	8852131350	00	0.00	N	2	450
539	20230215	36850	37700	38050	36750	267618	10002986550	00	0.00	N	5	-600
540	20230214	37450	37500	37750	37200	255659	9585244800	00	0.00	N	2	400
541	20230213	37050	37150	37350	36150	255193	9388431000	00	0.00	N	5	-100
542	20230210	37150	37300	37750	36900	414843	15464011450	00	0.00	N	2	150
543	20230209	37000	37100	38000	36400	1110529	41394539850	00	0.00	N	2	1050
544	20230208	35950	35600	35950	35450	203296	7294490950	00	0.00	N	2	500
545	20230207	35450	35200	35550	35200	184173	6521772500	00	0.00	N	5	-50
546	20230206	35500	35550	35950	35050	248875	8849936400	00	0.00	N	2	250
547	20230203	35250	34850	35300	34800	242135	8494061450	00	0.00	N	2	150
548	20230202	35100	34850	35300	34800	236864	8313343800	00	0.00	N	2	350
549	20230201	34750	34750	35000	34100	462978	15932691450	00	0.00	N	3	0
550	20230131	34750	35800	35800	34750	248342	8729275250	00	0.00	N	5	-850
551	20230130	35600	35600	35750	34800	177423	6288474150	00	0.00	N	3	0
552	20230127	35600	35300	35950	35250	186471	6645582750	00	0.00	N	2	650
553	20230126	34950	34650	34950	34400	221941	7688388275	00	0.00	N	2	300
554	20230125	34650	34750	35250	34400	128761	4461530900	00	0.00	N	5	-100
555	20230120	34750	34450	35000	34450	113477	3945505850	00	0.00	N	3	0
556	20230119	34750	34800	35350	34550	250684	8714032400	00	0.00	N	5	-550
557	20230118	35300	35800	35800	35000	147068	5179464100	00	0.00	N	5	-500
558	20230117	35800	35350	36000	35150	173453	6202791350	00	0.00	N	2	350
559	20230116	35450	35750	35900	35200	155918	5538067050	00	0.00	N	5	-450
560	20230113	35900	35850	36600	35500	307264	11112695500	00	0.00	N	2	750
561	20230112	35150	35100	35550	35100	203788	7181482850	00	0.00	N	3	0
562	20230111	35150	34500	35300	34200	248767	8720969550	00	0.00	N	2	950
563	20230110	34200	33500	34400	33500	303959	10347528650	00	0.00	N	2	550
564	20230109	33650	33300	33800	32600	299382	9977873650	00	0.00	N	2	450
565	20230106	33200	32550	33550	32550	224926	7456660000	00	0.00	N	2	150
566	20230105	33050	32800	33700	32550	281075	9309582500	00	0.00	N	5	-50
567	20230104	33100	32600	33150	32100	154711	5061964900	00	0.00	N	2	500
568	20230103	32600	33000	33250	32050	241160	7858204450	00	0.00	N	5	-550
569	20230102	33150	34800	34800	32800	284926	9472843850	00	0.00	N	5	-1450
570	20221229	34600	35650	35800	34600	222390	7760830300	00	0.00	N	5	-1400
571	20221228	36000	35250	36150	35100	243253	8722123000	02	0.00	N	2	100
572	20221227	35900	35900	36050	35500	219368	7852403250	00	0.00	N	2	200
573	20221226	35700	35300	35800	34750	164712	5836164400	00	0.00	N	2	100
574	20221223	35600	35300	35700	34800	186469	6611396550	00	0.00	N	2	50
575	20221222	35550	37150	37150	35300	429697	15401277000	00	0.00	N	5	-1250
576	20221221	36800	36300	37050	36050	361938	13295250550	00	0.00	N	2	800
577	20221220	36000	36100	36350	35600	262397	9450691900	00	0.00	N	5	-100
578	20221219	36100	36250	36450	35800	209731	7574921950	00	0.00	N	5	-50
579	20221216	36150	35500	36450	35400	340702	12271985150	00	0.00	N	2	150
580	20221215	36000	36000	36700	36000	263073	9538814900	00	0.00	N	5	-300
581	20221214	36300	35850	36300	35700	408154	14733721550	00	0.00	N	2	850
582	20221213	35450	35600	35950	35300	343704	12244154400	00	0.00	N	2	50
583	20221212	35400	35250	35500	34750	724506	25595946500	00	0.00	N	2	100
584	20221209	35300	34900	35300	34600	448941	15718258900	00	0.00	N	2	800
585	20221208	34500	34750	34900	34000	431290	14859814000	00	0.00	N	5	-100
586	20221207	34600	35000	35300	34300	564821	19579689850	00	0.00	N	5	-500
587	20221206	35100	33950	35300	33950	812929	28384553200	00	0.00	N	2	850
588	20221205	34250	35250	35700	33850	1061660	36514893700	00	0.00	N	5	-1200
589	20221202	35450	36000	36700	35350	724415	25975876850	00	0.00	N	5	-550
590	20221201	36000	36150	36450	35750	1070491	38643233150	00	0.00	N	2	450
591	20221130	35550	37300	37450	35050	8329233	305553924550	00	0.00	N	5	-5800
592	20221129	41350	40500	41650	40150	468230	19224041250	00	0.00	N	2	950
593	20221128	40400	40700	40800	40050	193441	7822548300	00	0.00	N	5	-300
594	20221125	40700	38450	40850	38350	296130	11805112650	00	0.00	N	2	2650
595	20221124	38050	38450	38600	37650	164875	6256284000	00	0.00	N	5	-200
596	20221123	38250	38850	38950	37750	266215	10189282050	00	0.00	N	5	-600
597	20221122	38850	38800	39500	38450	291363	11336622400	00	0.00	N	3	0
598	20221121	38850	40200	40200	38650	397756	15632590670	00	0.00	N	5	-1550
599	20221118	40400	38500	40400	38000	611187	24287980700	00	0.00	N	2	1900
600	20221117	38500	38000	38950	37900	319445	12278215300	00	0.00	N	2	500
601	20221116	38000	38050	38050	37150	217004	8189855650	00	0.00	N	2	50
602	20221115	37950	37000	38100	36750	396979	15004862700	00	0.00	N	2	1300
603	20221114	36650	35800	37050	35800	257537	9465111550	00	0.00	N	2	900
604	20221111	35750	36600	36750	35500	275603	9918480350	00	0.00	N	5	-250
605	20221110	36000	35400	36500	35400	283690	10258733750	00	0.00	N	2	200
606	20221109	35800	35800	36450	35400	240148	8656535200	00	0.00	N	2	300
607	20221108	35500	35850	35900	35000	269132	9585834000	00	0.00	N	2	100
608	20221107	35400	35450	36000	35000	224610	7980182100	00	0.00	N	2	150
609	20221104	35250	35250	35850	34850	217302	7679458600	00	0.00	N	2	150
610	20221103	35100	33750	35450	33750	288394	9999604000	00	0.00	N	2	550
611	20221102	34550	34800	35400	34300	238544	8265890850	00	0.00	N	5	-650
612	20221101	35200	33300	35350	33250	452393	15720783750	00	0.00	N	2	1700
613	20221031	33500	34200	34200	32800	367861	12327604350	00	0.00	N	2	250
614	20221028	33250	32000	33500	31750	320310	10573395800	00	0.00	N	2	1400
615	20221027	31850	30350	31850	30000	237142	7358441350	00	0.00	N	2	1900
616	20221026	29950	29800	30200	29600	181994	5450873500	00	0.00	N	2	400
617	20221025	29550	30500	30800	29450	213983	6387482650	00	0.00	N	5	-1250
618	20221024	30800	30900	31300	30400	141972	4370374600	00	0.00	N	2	550
619	20221021	30250	30750	31500	29850	191718	5817314850	00	0.00	N	5	-650
620	20221020	30900	30450	31500	30450	429799	13299653500	00	0.00	N	2	300
621	20221019	30600	30200	31750	30050	319886	9913826450	00	0.00	N	2	650
622	20221018	29950	30350	30400	29550	226299	6753398950	00	0.00	N	2	150
623	20221017	29800	29100	30050	28850	201792	5969092900	00	0.00	N	3	0
624	20221014	29800	29200	30000	29100	175478	5217462750	00	0.00	N	2	850
625	20221013	28950	29600	30000	28950	230168	6740526550	00	0.00	N	5	-400
626	20221012	29350	29050	29550	28500	184250	5385083850	00	0.00	N	5	-100
627	20221011	29450	29250	29950	28950	214742	6310688650	00	0.00	N	5	-50
628	20221007	29500	28950	29800	28900	211089	6187585350	00	0.00	N	2	200
629	20221006	29300	29050	29700	28850	180697	5295106500	00	0.00	N	2	100
630	20221005	29200	30350	30400	29050	216413	6369687450	00	0.00	N	5	-400
631	20221004	29600	28800	29850	28750	247345	7281060400	00	0.00	N	2	1100
632	20220930	28500	29000	29100	28050	247989	7074022900	00	0.00	N	5	-250
633	20220929	28750	28600	29850	28550	269747	7850145600	00	0.00	N	2	550
634	20220928	28200	29000	29450	28000	224246	6383413500	00	0.00	N	5	-1250
635	20220927	29450	29100	29800	28700	258322	7549247400	00	0.00	N	2	450
636	20220926	29000	29900	30500	28700	236674	6940082300	00	0.00	N	5	-1700
637	20220923	30700	31850	31850	30600	178471	5530497250	00	0.00	N	5	-1150
638	20220922	31850	31650	32000	31100	180100	5682802000	00	0.00	N	5	-150
639	20220921	32000	31550	32650	31550	202576	6472826750	00	0.00	N	5	-300
640	20220920	32300	31800	32450	31600	159732	5146385350	00	0.00	N	2	1050
641	20220919	31250	31950	32300	31150	137463	4320240550	00	0.00	N	5	-1150
642	20220916	32400	32150	32950	32000	212630	6876443850	00	0.00	N	5	-350
643	20220915	32750	32450	32950	32050	193069	6287132250	00	0.00	N	2	400
644	20220914	32350	32950	33000	32250	188720	6122371450	00	0.00	N	5	-1450
645	20220913	33800	33200	34100	33100	157126	5289468750	00	0.00	N	2	1100
646	20220908	32700	33150	33350	32500	169970	5564144550	00	0.00	N	2	50
647	20220907	32650	33400	33650	32250	220161	7181447700	00	0.00	N	5	-800
648	20220906	33450	33500	33900	33400	97190	3265081100	00	0.00	N	5	-50
649	20220905	33500	33600	34000	33200	139440	4685545350	00	0.00	N	5	-100
650	20220902	33600	34050	34200	33400	174100	5883206000	00	0.00	N	5	-400
651	20220901	34000	34150	35050	33900	243605	8330917500	00	0.00	N	5	-700
652	20220831	34700	34850	34850	34150	220565	7619208800	00	0.00	N	5	-250
653	20220830	34950	34500	35550	34200	171531	6010313450	00	0.00	N	2	350
654	20220829	34600	34600	34900	34250	152369	5268059350	00	0.00	N	5	-750
655	20220826	35350	35150	35600	34900	232592	8236696200	00	0.00	N	2	250
656	20220825	35100	35000	35550	34750	227239	7982279300	00	0.00	N	2	300
657	20220824	34800	34350	35200	34150	281237	9792066400	00	0.00	N	2	350
658	20220823	34450	33450	34800	33050	491241	16805803500	00	0.00	N	2	950
659	20220822	33500	32800	33750	32800	253556	8480499650	00	0.00	N	2	100
660	20220819	33400	33050	33700	33000	203233	6791565350	00	0.00	N	2	200
661	20220818	33200	32700	33500	32550	235839	7822799850	00	0.00	N	2	100
662	20220817	33100	32500	33200	32500	226553	7470525300	00	0.00	N	2	350
663	20220816	32750	33400	33450	32500	274318	8993732850	00	0.00	N	5	-400
664	20220812	33150	32800	33600	32800	336759	11175348550	00	0.00	N	2	400
665	20220811	32750	32600	32850	32250	281439	9175725950	00	0.00	N	2	450
666	20220810	32300	32100	32750	31800	311340	10057016900	00	0.00	N	2	200
667	20220809	32100	31750	32200	31650	224116	7167398350	00	0.00	N	2	350
668	20220808	31750	31150	31750	31100	180317	5684956650	00	0.00	N	2	300
669	20220805	31450	30650	31500	30650	274536	8560367900	00	0.00	N	2	900
670	20220804	30550	31350	31600	30250	426803	13097681350	00	0.00	N	5	-800
671	20220803	31350	30950	31600	30850	274621	8585662550	00	0.00	N	2	250
672	20220802	31100	31400	31400	30600	259252	8033029850	00	0.00	N	5	-300
673	20220801	31400	31350	31950	31250	403035	12709341350	00	0.00	N	2	300
674	20220729	31100	32800	33150	30850	1104390	34979629800	00	0.00	N	5	-550
675	20220728	31650	30850	31900	30600	484316	15291299400	00	0.00	N	2	950
676	20220727	30700	30800	30850	30150	200516	6108020850	00	0.00	N	5	-50
677	20220726	30750	30300	31400	30300	158092	4893808750	00	0.00	N	2	450
678	20220725	30300	29950	30900	29900	127687	3892677100	00	0.00	N	2	150
679	20220722	30150	30600	30850	30100	229198	6941437350	00	0.00	N	5	-550
680	20220721	30700	29500	30750	29500	263240	8001062550	00	0.00	N	2	1050
681	20220720	29650	30000	30050	29400	161779	4810642750	00	0.00	N	2	100
682	20220719	29550	29200	29800	29050	179803	5307357100	00	0.00	N	2	200
683	20220718	29350	28850	29450	28700	156447	4558986350	00	0.00	N	2	650
684	20220715	28700	29550	29600	28350	196968	5687507800	00	0.00	N	5	-300
685	20220714	29000	28500	29400	28500	349719	10160066300	00	0.00	N	2	250
686	20220713	28750	29050	29100	28550	160911	4632151150	00	0.00	N	5	-50
687	20220712	28800	29200	29200	28250	146676	4204658500	00	0.00	N	5	-400
688	20220711	29200	29350	29350	28850	148259	4320894900	00	0.00	N	2	100
689	20220708	29100	29100	30100	29000	330452	9731863000	00	0.00	N	2	400
690	20220707	28700	29000	29000	28150	180889	5175561200	00	0.00	N	2	200
691	20220706	28500	29400	29550	28400	225385	6519609950	00	0.00	N	5	-1000
692	20220705	29500	29250	29900	28950	175191	5163534550	00	0.00	N	2	800
693	20220704	28700	29800	30000	28200	247834	7135660550	00	0.00	N	5	-650
694	20220701	29350	29000	30100	28950	358207	10600275600	00	0.00	N	2	450
695	20220630	28900	29800	30500	28850	351261	10325927750	00	0.00	N	5	-700
696	20220629	29600	29850	30150	29300	297797	8843009250	05	0.00	N	5	-700
697	20220628	30300	29950	30450	29750	237371	7157316450	00	0.00	N	2	500
698	20220627	29800	29450	30100	28900	310001	9223316500	00	0.00	N	2	900
699	20220624	28900	28300	29300	27600	448954	12767618450	00	0.00	N	2	450
700	20220623	28450	29150	29600	28200	391796	11268829850	00	0.00	N	5	-650
701	20220622	29100	30350	30400	29000	353588	10475965000	00	0.00	N	5	-1050
702	20220621	30150	30350	30650	29950	261691	7916995350	00	0.00	N	3	0
703	20220620	30150	31900	31900	29650	408124	12300117100	00	0.00	N	5	-1400
704	20220617	31550	30550	32100	30250	311445	9789110750	00	0.00	N	5	-150
705	20220616	31700	32700	32850	31650	382115	12264684750	00	0.00	N	5	-700
706	20220615	32400	33400	33750	32100	245430	8009222200	00	0.00	N	5	-1000
707	20220614	33400	33200	34000	33200	309008	10352936550	00	0.00	N	5	-900
708	20220613	34300	35200	35350	33800	452867	15550025750	00	0.00	N	5	-1750
709	20220610	36050	36550	36650	35800	353413	12726197700	00	0.00	N	5	-800
710	20220609	36850	36550	37100	36400	361630	13318516350	00	0.00	N	2	500
711	20220608	36350	37100	37150	36300	263056	9603201450	00	0.00	N	5	-700
712	20220607	37050	37850	37950	36900	197817	7398414700	00	0.00	N	5	-550
713	20220603	37600	37800	38100	37200	280799	10551102450	00	0.00	N	5	-50
714	20220602	37650	37700	37950	37300	125960	4742205400	00	0.00	N	5	-350
715	20220531	38000	37600	38150	37300	338197	12805196700	00	0.00	N	2	500
716	20220530	37500	37850	38100	37350	1439527	53991192100	00	0.00	N	5	-50
717	20220527	37550	36850	37700	36800	252758	9433347350	00	0.00	N	2	950
718	20220526	36600	37100	37350	36250	403341	14731016600	00	0.00	N	5	-800
719	20220525	37400	37600	37950	37300	172447	6465398150	00	0.00	N	5	-50
720	20220524	37450	37900	38400	37350	158275	5987050050	00	0.00	N	5	-550
721	20220523	38000	38700	38700	37950	162771	6207567700	00	0.00	N	5	-600
722	20220520	38600	36950	38900	36850	412449	15772508500	00	0.00	N	2	1900
723	20220519	36700	36800	37150	36400	511254	18776138750	00	0.00	N	5	-850
724	20220518	37550	39950	40900	37500	1238845	48050051050	00	0.00	N	5	-1900
725	20220517	39450	41700	41700	39250	412979	16477283000	00	0.00	N	5	-1650
726	20220516	41100	41150	41550	40800	145486	5981793850	00	0.00	N	2	350