KissMeData/393890/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250428	10460	9300	11150	9240	13787237	141749323940	00	0.00	N	2	1880
3	20250425	8580	7820	9870	7660	9396755	85106831920	00	0.00	N	2	910
4	20250424	7670	7860	7920	7590	207841	1599564680	00	0.00	N	5	-190
5	20250423	7860	7500	7930	7450	323682	2499940525	00	0.00	N	2	620
6	20250422	7240	7250	7410	7230	92430	674229830	00	0.00	N	5	-80
7	20250421	7320	7360	7580	7260	116827	861443280	00	0.00	N	5	-140
8	20250418	7460	7450	7520	7360	84048	624262645	00	0.00	N	5	-20
9	20250417	7480	7260	7600	7260	84967	636267840	00	0.00	N	2	70
10	20250416	7410	7540	7660	7340	130075	970075070	00	0.00	N	5	-200
11	20250415	7610	7660	7750	7510	124050	944401100	00	0.00	N	3	0
12	20250414	7610	7500	7960	7480	239849	1857141125	00	0.00	N	2	180
13	20250411	7430	7190	7530	7060	183584	1336250720	00	0.00	N	2	70
14	20250410	7360	7270	7360	7040	350495	2516431065	00	0.00	N	2	490
15	20250409	6870	6930	7120	6750	220224	1521081490	00	0.00	N	5	-150
16	20250408	7020	7210	7300	7010	145669	1035814880	00	0.00	N	5	-60
17	20250407	7080	7290	7300	7060	158553	1132930335	00	0.00	N	5	-560
18	20250404	7640	7300	7860	7270	254438	1934377710	00	0.00	N	2	220
19	20250403	7420	7250	7430	7040	168564	1226234650	00	0.00	N	2	40
20	20250402	7380	7740	7820	7330	172379	1283599330	00	0.00	N	5	-360
21	20250401	7740	7450	7800	7450	195252	1498705390	00	0.00	N	2	310
22	20250331	7430	7810	7810	7340	308673	2313354685	00	0.00	N	5	-500
23	20250328	7930	8040	8100	7830	146598	1158762390	00	0.00	N	5	-160
24	20250327	8090	8270	8310	8090	95241	777087335	00	0.00	N	5	-230
25	20250326	8320	8190	8500	8120	127685	1055803435	00	0.00	N	2	170
26	20250325	8150	8620	8690	8120	182060	1510144070	00	0.00	N	5	-330
27	20250324	8480	8550	8620	8420	107915	916264015	00	0.00	N	5	-100
28	20250321	8580	8820	8820	8470	180167	1552096660	00	0.00	N	5	-170
29	20250320	8750	8940	9020	8730	159524	1409983260	00	0.00	N	5	-70
30	20250319	8820	8710	8910	8680	87165	766521080	00	0.00	N	2	100
31	20250318	8720	8830	9050	8700	123320	1090311680	00	0.00	N	5	-80
32	20250317	8800	8960	8970	8720	119166	1048741580	00	0.00	N	3	0
33	20250314	8800	8870	9110	8530	351809	3080907485	00	0.00	N	5	-10
34	20250313	8810	8890	9050	8720	383891	3412736660	00	0.00	N	2	60
35	20250312	8750	8610	8870	8510	153699	1334947305	00	0.00	N	2	150
36	20250311	8600	8430	8610	8340	236718	2004329820	00	0.00	N	5	-200
37	20250310	8800	8820	9080	8600	233023	2059257315	00	0.00	N	5	-120
38	20250307	8920	8810	9080	8650	271442	2407519665	00	0.00	N	2	140
39	20250306	8780	9400	9560	8760	594134	5323152385	00	0.00	N	5	-520
40	20250305	9300	9250	9560	9220	294811	2754702100	00	0.00	N	5	-20
41	20250304	9320	9910	9950	9210	675779	6366124275	00	0.00	N	5	-720
42	20250228	10040	11340	11380	10000	1094370	11332868550	00	0.00	N	5	-1490
43	20250227	11530	11820	12130	11460	322045	3790176760	00	0.00	N	5	-370
44	20250226	11900	11120	11970	11080	469412	5457675130	00	0.00	N	2	730
45	20250225	11170	11740	11800	11130	293962	3343317380	00	0.00	N	5	-670
46	20250224	11840	11080	11910	10900	550135	6367694480	00	0.00	N	2	480
47	20250221	11360	11150	11500	11000	327311	3693415990	00	0.00	N	2	130
48	20250220	11230	10980	11490	10940	322043	3628932560	00	0.00	N	2	140
49	20250219	11090	10720	11310	10720	299533	3311214200	00	0.00	N	2	330
50	20250218	10760	11010	11030	10710	150558	1631682650	00	0.00	N	5	-270
51	20250217	11030	10600	11230	10600	214298	2352139900	00	0.00	N	2	340
52	20250214	10690	10760	10980	10580	142372	1529143950	00	0.00	N	5	-80
53	20250213	10770	10370	10920	10370	249855	2677408320	00	0.00	N	2	420
54	20250212	10350	10570	10780	10340	109195	1148031090	00	0.00	N	5	-220
55	20250211	10570	10800	10890	10510	92485	987464290	00	0.00	N	5	-290
56	20250210	10860	10400	10860	10130	150595	1590042840	00	0.00	N	2	290
57	20250207	10570	10660	10930	10450	111479	1185546440	00	0.00	N	5	-90
58	20250206	10660	10780	10900	10530	108592	1154651720	00	0.00	N	5	-150
59	20250205	10810	10100	10860	10100	199329	2119420290	00	0.00	N	2	750
60	20250204	10060	9940	10310	9860	224677	2276065930	00	0.00	N	2	230
61	20250203	9830	10490	10660	9680	399650	3959902460	00	0.00	N	5	-830
62	20250131	10660	11000	11000	10660	155046	1674379900	00	0.00	N	5	-290
63	20250124	10950	11200	11320	10950	109198	1204514540	00	0.00	N	5	-140
64	20250123	11090	11600	11600	10900	145932	1629404270	00	0.00	N	5	-510
65	20250122	11600	11470	11730	11310	131393	1523833220	00	0.00	N	2	150
66	20250121	11450	12100	12200	11220	292237	3388163910	00	0.00	N	5	-650
67	20250120	12100	11810	12300	11810	252474	3050783620	00	0.00	N	2	290
68	20250117	11810	11870	11980	11720	74717	883982070	00	0.00	N	5	-90
69	20250116	11900	12030	12210	11820	134681	1617955360	00	0.00	N	2	70
70	20250115	11830	12130	12400	11760	134517	1613892400	00	0.00	N	5	-400
71	20250114	12230	11620	12300	11540	268734	3229680650	00	0.00	N	2	720
72	20250113	11510	11610	12000	11510	129607	1511739380	00	0.00	N	5	-250
73	20250110	11760	11900	12080	11700	205568	2426586840	00	0.00	N	5	-220
74	20250109	11980	12030	12240	11840	232506	2787185280	00	0.00	N	5	-220
75	20250108	12200	11750	12210	11750	157563	1904539620	00	0.00	N	2	280
76	20250107	11920	12100	12400	11870	225327	2732583940	00	0.00	N	5	-180
77	20250106	12100	11620	12310	11620	278349	3366430710	00	0.00	N	2	490
78	20250103	11610	11000	11830	11000	238927	2788796770	00	0.00	N	2	650
79	20250102	10960	11020	11120	10760	154041	1681318800	00	0.00	N	5	-130
80	20241230	11090	10960	11190	10870	90194	998830410	00	0.00	N	2	30
81	20241227	11060	11110	11300	10910	143738	1584751530	00	0.00	N	5	-190
82	20241226	11250	11680	11790	11200	143026	1622749390	00	0.00	N	5	-370
83	20241224	11620	11820	12240	11620	127888	1515958840	00	0.00	N	5	-200
84	20241223	11820	11400	11870	11120	122294	1420440680	00	0.00	N	2	420
85	20241220	11400	12050	12170	11390	184927	2143212280	00	0.00	N	5	-650
86	20241219	12050	12170	12170	11820	120205	1443385070	00	0.00	N	5	-370
87	20241218	12420	11940	12490	11800	191360	2344462410	00	0.00	N	2	480
88	20241217	11940	12480	12540	11930	176769	2127263740	00	0.00	N	5	-540
89	20241216	12480	12610	12810	12470	143811	1817247560	00	0.00	N	5	-90
90	20241213	12570	12350	13100	12190	351909	4486404500	00	0.00	N	2	310
91	20241212	12260	12600	12620	12060	1211290	13705679533	00	0.00	N	5	-170
92	20241211	12430	12400	12800	11660	263338	3279121450	00	0.00	N	2	930
93	20241210	11500	11250	11700	10840	146452	1675388220	00	0.00	N	2	350
94	20241209	11150	11570	11640	10950	190775	2135957600	00	0.00	N	5	-540
95	20241206	11690	11860	11950	11450	152150	1766872750	00	0.00	N	2	40
96	20241205	11650	11990	12090	11610	155961	1842015030	00	0.00	N	5	-340
97	20241204	11990	11880	12260	11640	167533	1986919990	00	0.00	N	5	-290
98	20241203	12280	12160	12430	12110	74022	911572570	00	0.00	N	2	120
99	20241202	12160	12530	12800	12000	165264	2042383250	00	0.00	N	5	-250
100	20241129	12410	13080	13180	12360	133237	1680311180	00	0.00	N	5	-730
101	20241128	13140	13220	13300	13010	83769	1102820530	00	0.00	N	2	40
102	20241127	13100	13490	13490	12950	107056	1408996360	00	0.00	N	5	-390
103	20241126	13490	13300	13490	13150	176531	2355478220	00	0.00	N	2	290
104	20241125	13200	12170	13260	12170	325832	4236437940	00	0.00	N	2	1060
105	20241122	12140	12510	12780	12140	189001	2345904410	00	0.00	N	5	-400
106	20241121	12540	12560	12740	12380	91909	1157878020	00	0.00	N	2	10
107	20241120	12530	12740	12840	12400	82677	1040648550	00	0.00	N	5	-230
108	20241119	12760	12890	12990	12470	105351	1335429730	00	0.00	N	5	-200
109	20241118	12960	12300	13030	12300	163795	2103540940	00	0.00	N	2	460
110	20241115	12500	12680	12800	12000	403453	4973241570	00	0.00	N	5	-670
111	20241114	13170	13690	13940	13170	203563	2743756140	00	0.00	N	5	-520
112	20241113	13690	13990	14340	13660	245706	3410478880	00	0.00	N	5	-510
113	20241112	14200	14620	14810	14180	176913	2533636020	00	0.00	N	5	-430
114	20241111	14630	15560	15580	14610	206050	3081122610	00	0.00	N	5	-940
115	20241108	15570	15600	16250	15500	206094	3275456740	00	0.00	N	2	270
116	20241107	15300	16010	16090	15280	346653	5380553420	00	0.00	N	5	-850
117	20241106	16150	17300	17440	16040	257822	4246274440	00	0.00	N	5	-970
118	20241105	17120	17350	17600	17100	88947	1544508270	00	0.00	N	5	-470
119	20241104	17590	17020	17700	16500	216511	3781524170	00	0.00	N	2	530
120	20241101	17060	16900	17360	16600	137938	2367019490	00	0.00	N	5	-160
121	20241031	17220	16510	17390	16160	217836	3667118610	00	0.00	N	2	350
122	20241030	16870	17810	17900	16820	256909	4436965400	00	0.00	N	5	-1190
123	20241029	18060	18060	18130	17220	398578	7067790510	00	0.00	N	2	180
124	20241028	17880	15650	18190	15650	868918	15076316960	00	0.00	N	2	2370
125	20241025	15510	15950	16100	15390	129028	2017341040	00	0.00	N	5	-220
126	20241024	15730	16260	16340	15630	137057	2174682600	00	0.00	N	5	-430
127	20241023	16160	15770	16210	15590	144500	2302586190	00	0.00	N	2	390
128	20241022	15770	16910	16960	15730	372554	5970430860	00	0.00	N	5	-1190
129	20241021	16960	17040	17300	16950	92317	1580102430	00	0.00	N	5	-80
130	20241018	17040	17400	17540	16910	161138	2753338320	00	0.00	N	5	-280
131	20241017	17320	18100	18260	17110	223024	3912115680	00	0.00	N	5	-640
132	20241016	17960	18460	18550	17930	143978	2603316840	00	0.00	N	5	-450
133	20241015	18410	19380	19520	18360	1701470	30284100480	00	0.00	N	5	-810
134	20241014	19220	19060	19300	18600	109302	2066367820	00	0.00	N	5	-60
135	20241011	19280	20000	20400	19150	233250	4581851530	00	0.00	N	5	-690
136	20241010	19970	21300	21500	19540	417391	8376780270	00	0.00	N	5	-1180
137	20241008	21150	20800	21650	20350	217422	4572077100	00	0.00	N	2	100
138	20241007	21050	19900	21550	19890	402503	8498037970	00	0.00	N	2	1250
139	20241004	19800	20100	20500	19590	134525	2689426110	00	0.00	N	5	-300
140	20241002	20100	19710	20550	19550	121065	2432336930	00	0.00	N	5	-50
141	20240930	20150	20950	21400	20150	186427	3849502700	00	0.00	N	5	-450
142	20240927	20600	20150	21250	19820	229437	4749705690	00	0.00	N	2	550
143	20240926	20050	19700	20350	19560	105685	2108689960	00	0.00	N	2	350
144	20240925	19700	19890	20300	19430	209381	4170266140	00	0.00	N	5	-20
145	20240924	19720	18490	19720	18490	256429	4970791860	00	0.00	N	2	1230
146	20240923	18490	18300	18670	17970	97897	1813188140	00	0.00	N	2	360
147	20240920	18130	18480	18730	18080	84027	1541646210	00	0.00	N	5	-70
148	20240919	18200	18530	18720	17950	88299	1616251220	00	0.00	N	5	-330
149	20240913	18530	18610	18740	18270	73491	1358630540	00	0.00	N	5	-80
150	20240912	18610	18210	18940	18210	140217	2613794270	00	0.00	N	2	500
151	20240911	18110	17340	18470	17340	191359	3449413640	00	0.00	N	2	780
152	20240910	17330	17850	18070	17210	129907	2276999240	00	0.00	N	5	-610
153	20240909	17940	17450	18020	16800	208916	3652752390	00	0.00	N	2	230
154	20240906	17710	18790	18980	17710	339317	6129648260	00	0.00	N	5	-1280
155	20240905	18990	19050	19810	18820	200750	3867624010	00	0.00	N	2	30
156	20240904	18960	19960	20000	18930	356739	6899423200	00	0.00	N	5	-1590
157	20240903	20550	21450	21800	20450	230626	4871513000	00	0.00	N	5	-400
158	20240902	20950	20000	21550	19960	319067	6666925220	00	0.00	N	2	990
159	20240830	19960	20100	20250	19670	250553	4997599320	00	0.00	N	5	-140
160	20240829	20100	20150	20350	19900	1659177	31352349820	00	0.00	N	5	-300
161	20240828	20400	20850	21050	20200	99139	2031939300	00	0.00	N	5	-400
162	20240827	20800	20900	21200	20300	81762	1697058950	00	0.00	N	5	-100
163	20240826	20900	21250	21750	20850	91593	1944355300	00	0.00	N	5	-300
164	20240823	21200	21000	21400	20850	76024	1607421500	00	0.00	N	5	-400
165	20240822	21600	21800	22100	21300	184436	4000912950	00	0.00	N	2	400
166	20240821	21200	20650	21800	20600	124731	2647822200	00	0.00	N	2	300
167	20240820	20900	20700	21300	20400	133831	2776581350	00	0.00	N	2	350
168	20240819	20550	21300	21600	20500	104345	2183104250	00	0.00	N	5	-650
169	20240816	21200	21900	22100	21100	88268	1893441200	00	0.00	N	5	-300
170	20240814	21500	21300	21800	21250	94606	2037909750	00	0.00	N	2	550
171	20240813	20950	22000	22000	20750	180084	3793447500	00	0.00	N	5	-850
172	20240812	21800	21500	21850	21200	69916	1507750850	00	0.00	N	2	500
173	20240809	21300	20800	21600	20600	128624	2727245500	00	0.00	N	2	850
174	20240808	20450	20500	20950	20200	133790	2737547750	00	0.00	N	5	-550
175	20240807	21000	21000	21650	20950	121952	2583778550	00	0.00	N	5	-550
176	20240806	21550	20350	21900	20150	229726	4893634450	00	0.00	N	2	1100
177	20240805	20450	23450	23450	20200	279148	6019270800	00	0.00	N	5	-3200
178	20240802	23650	24200	24200	23500	88857	2114920800	00	0.00	N	5	-700
179	20240801	24350	23800	24600	23750	66847	1615416850	00	0.00	N	2	550
180	20240731	23800	23850	23950	23300	82001	1934335850	00	0.00	N	5	-50
181	20240730	23850	24200	24850	23700	102116	2463167250	00	0.00	N	5	-400
182	20240729	24250	23650	24450	23550	102206	2465501700	00	0.00	N	2	650
183	20240726	23600	23950	24150	23350	106374	2517797250	00	0.00	N	5	-350
184	20240725	23950	23450	24250	23200	177370	4203120050	00	0.00	N	5	-50
185	20240724	24000	24400	24900	23550	252314	6084639800	00	0.00	N	5	-750
186	20240723	24750	25250	25500	24500	172725	4288173850	00	0.00	N	5	-500
187	20240722	25250	26650	26850	24900	285095	7237608100	00	0.00	N	5	-1800
188	20240719	27050	26700	27150	26350	100680	2685147850	00	0.00	N	2	150
189	20240718	26900	26450	27300	26000	183233	4885391350	00	0.00	N	2	250
190	20240717	26650	27250	27600	26600	183690	4964060350	00	0.00	N	5	-600
191	20240716	27250	28850	29000	27000	348054	9593335250	00	0.00	N	5	-1450
192	20240715	28700	30000	30150	28700	335606	9804110800	00	0.00	N	5	-1300
193	20240712	30000	30200	30900	30000	181465	5494747100	00	0.00	N	5	-200
194	20240711	30200	31050	31150	30150	259738	7909016450	00	0.00	N	5	-600
195	20240710	30800	31600	32100	30800	162579	5050710600	00	0.00	N	5	-1000
196	20240709	31800	32100	32400	31650	77275	2461792850	00	0.00	N	5	-300
197	20240708	32100	31400	32950	31350	212533	6856802800	00	0.00	N	2	700
198	20240705	31400	32050	32500	31000	143532	4550570850	00	0.00	N	5	-950
199	20240704	32350	32500	33400	31550	144182	4623923750	00	0.00	N	5	-100
200	20240703	32450	32800	33600	32000	154052	5033656050	00	0.00	N	5	-300
201	20240702	32750	33100	33650	32500	199745	6613494250	00	0.00	N	5	-300
202	20240701	33050	30550	34300	30550	548178	18096784800	00	0.00	N	2	2800
203	20240628	30250	30100	30700	29300	113863	3412734050	00	0.00	N	2	150
204	20240627	30100	30950	31200	30100	104996	3210071800	00	0.00	N	5	-700
205	20240626	30800	30650	31150	30500	72437	2229773100	00	0.00	N	2	250
206	20240625	30550	30500	31150	30400	71110	2180061250	00	0.00	N	2	50
207	20240624	30500	30950	31200	30450	125846	3859471650	00	0.00	N	5	-700
208	20240621	31200	30850	31800	30850	93728	2939316050	00	0.00	N	5	-50
209	20240620	31250	31350	32350	31200	101250	3203955750	00	0.00	N	2	50
210	20240619	31200	31200	31550	30700	145555	4520091500	00	0.00	N	5	-100
211	20240618	31300	31300	32500	31150	132965	4210474000	00	0.00	N	3	0
212	20240617	31300	32700	32700	31300	171884	5459106950	00	0.00	N	5	-1150
213	20240614	32450	32300	33250	31450	252527	8126841700	00	0.00	N	2	100
214	20240613	32350	33400	33550	32350	253326	8269932950	00	0.00	N	5	-850
215	20240612	33200	34450	34800	33100	272000	9162831550	00	0.00	N	5	-1250
216	20240611	34450	33300	35450	33100	249038	8607616250	00	0.00	N	2	750
217	20240610	33700	33800	34400	33250	142153	4780447250	00	0.00	N	5	-600
218	20240607	34300	34400	34500	33100	265753	8976009850	00	0.00	N	5	-50
219	20240605	34350	33200	34650	32550	184261	6256293700	00	0.00	N	2	850
220	20240604	33500	34200	34500	33300	154937	5260300900	00	0.00	N	5	-500
221	20240603	34000	35750	35750	34000	174539	6030979650	00	0.00	N	5	-1350
222	20240531	35350	33750	36150	33700	349806	12319077500	00	0.00	N	2	1800
223	20240530	33550	34100	34100	33100	115393	3860717100	00	0.00	N	5	-550
224	20240529	34100	34300	34750	33500	146070	4962945600	00	0.00	N	5	-750
225	20240528	34850	34900	35600	34650	141195	4950777100	00	0.00	N	3	0
226	20240527	34850	33500	35000	33100	131134	4471449550	00	0.00	N	2	1150
227	20240524	33700	32550	34100	32450	137999	4620029200	00	0.00	N	2	850
228	20240523	32850	31950	33000	31550	105117	3409566400	00	0.00	N	2	550
229	20240522	32300	32850	33600	32000	149507	4894986100	00	0.00	N	5	-350
230	20240521	32650	34000	34000	32600	155032	5129034600	00	0.00	N	5	-1350
231	20240520	34000	33800	34350	33550	93666	3181175400	00	0.00	N	2	300
232	20240517	33700	34200	34900	33650	160331	5500198500	00	0.00	N	5	-200
233	20240516	33900	34000	34250	33550	90018	3049479850	00	0.00	N	2	150
234	20240514	33750	34300	34500	33550	118436	4019187650	00	0.00	N	5	-200
235	20240513	33950	34100	34300	33700	64570	2195476600	00	0.00	N	3	0
236	20240510	33950	33750	34450	33750	107712	3665488950	00	0.00	N	5	-100
237	20240509	34050	34450	34950	33900	144794	4965715200	00	0.00	N	5	-350
238	20240508	34400	35200	35400	33800	338162	11611367600	00	0.00	N	5	-700
239	20240507	35100	37200	37200	34900	344659	12232184100	00	0.00	N	5	-2000
240	20240503	37100	36650	38050	36650	150928	5634815900	00	0.00	N	2	450
241	20240502	36650	36350	37750	36200	205197	7605220600	00	0.00	N	5	-350
242	20240430	37000	36350	38000	36150	423093	15736569450	00	0.00	N	2	1650
243	20240429	35350	35000	36300	34650	254201	8975448750	00	0.00	N	2	300
244	20240426	35050	34800	37300	33500	1040879	36822290900	00	0.00	N	2	2550
245	20240425	32500	31750	33150	31750	144383	4713729050	00	0.00	N	2	50
246	20240424	32450	32150	32650	32050	134749	4365216450	00	0.00	N	2	950
247	20240423	31500	31650	32100	31250	130525	4122749600	00	0.00	N	5	-450
248	20240422	31950	30950	32050	30950	193945	6135480850	00	0.00	N	2	1400
249	20240419	30550	30850	30950	30100	172419	5264211100	00	0.00	N	5	-750
250	20240418	31300	30250	31450	29950	211803	6587057350	00	0.00	N	2	1300
251	20240417	30000	30200	30800	29900	232413	7003854200	00	0.00	N	5	-200
252	20240416	30200	30400	30900	29950	302875	9192433250	00	0.00	N	5	-1000
253	20240415	31200	31900	32250	31150	297551	9369120650	00	0.00	N	5	-1350
254	20240412	32550	34050	34100	32500	424405	14038426100	00	0.00	N	5	-1750
255	20240411	34300	34950	35450	34300	219481	7606752100	00	0.00	N	5	-1400
256	20240409	35700	35500	36900	35500	195502	7026153850	00	0.00	N	2	150
257	20240408	35550	36850	36850	34350	479527	16833872500	00	0.00	N	5	-1500
258	20240405	37050	38650	39150	36900	393039	14760535550	00	0.00	N	5	-2200
259	20240404	39250	38850	39550	38300	202531	7845488100	00	0.00	N	2	700
260	20240403	38550	39100	39300	38350	260971	10093763200	00	0.00	N	5	-950
261	20240402	39500	39950	40000	39300	188528	7453335450	00	0.00	N	5	-450
262	20240401	39950	39600	40250	39600	173818	6948009700	00	0.00	N	2	350
263	20240329	39600	40250	40350	39300	344891	13675959900	00	0.00	N	5	-600
264	20240328	40200	42050	42050	39850	381241	15483420450	00	0.00	N	5	-1450
265	20240327	41650	41400	42050	41200	137739	5723101600	00	0.00	N	2	250
266	20240326	41400	41300	41950	41150	171109	7100693900	00	0.00	N	5	-100
267	20240325	41500	41800	42150	41350	190307	7926176050	00	0.00	N	3	0
268	20240322	41500	41200	41700	40800	146666	6069780450	00	0.00	N	2	100
269	20240321	41400	41250	42000	41100	224922	9325001250	00	0.00	N	2	350
270	20240320	41050	41800	42300	40850	209628	8639746300	00	0.00	N	5	-850
271	20240319	41900	41000	42350	40800	302861	12634157650	00	0.00	N	2	1100
272	20240318	40800	40000	40800	40000	280776	11374789500	00	0.00	N	2	800
273	20240315	40000	41500	41600	39400	623595	25105502000	00	0.00	N	5	-2150
274	20240314	42150	41500	42700	40650	288056	11976952450	00	0.00	N	2	750
275	20240313	41400	42800	43150	41050	446201	18580062700	00	0.00	N	5	-1550
276	20240312	42950	42000	43550	42000	378813	16257453900	00	0.00	N	2	1000
277	20240311	41950	44500	44500	41800	573098	24592510900	00	0.00	N	5	-2550
278	20240308	44500	48800	49150	44100	1009841	46569828700	00	0.00	N	5	-5000
279	20240307	49500	46200	49500	45400	871614	41849555100	00	0.00	N	2	3100
280	20240306	46400	46150	48550	45600	459656	21629368200	00	0.00	N	5	-400
281	20240305	46800	46500	47600	45150	397377	18474748100	00	0.00	N	2	100
282	20240304	46700	46000	47200	45450	404862	18700286750	00	0.00	N	2	1650
283	20240229	45050	44100	46800	43800	371782	16788022300	00	0.00	N	2	400
284	20240228	44650	45500	47000	44500	435781	19817954100	00	0.00	N	5	-400
285	20240227	45050	45300	46600	44950	504721	23043480950	00	0.00	N	2	50
286	20240226	45000	44450	46400	43950	371130	16835289900	00	0.00	N	2	600
287	20240223	44400	47100	47100	44350	606179	27432601450	00	0.00	N	5	-2700
288	20240222	47100	44950	49400	44250	1180459	55872621750	00	0.00	N	2	1350
289	20240221	45750	42100	46650	41700	1623574	72736256000	00	0.00	N	2	3650
290	20240220	42100	41500	42350	40550	313942	13080701900	00	0.00	N	2	600
291	20240219	41500	42300	42450	41250	335474	14045161400	00	0.00	N	5	-500
292	20240216	42000	41500	43750	41300	806407	34357549350	00	0.00	N	2	1300
293	20240215	40700	40900	41050	39600	298756	12049189950	00	0.00	N	2	200
294	20240214	40500	39750	40700	38850	264393	10476722150	00	0.00	N	2	250
295	20240213	40250	41000	41450	40100	210890	8538230900	00	0.00	N	5	-950
296	20240208	41200	40900	42150	40800	335278	13948118150	00	0.00	N	2	1000
297	20240207	40200	40600	41300	39900	1329159	49929997100	00	0.00	N	2	150
298	20240206	40050	40450	40800	39600	122045	4902492200	00	0.00	N	5	-550
299	20240205	40600	41600	41800	40500	118090	4816328100	00	0.00	N	5	-1200
300	20240202	41800	40600	42850	40100	292467	12257789500	00	0.00	N	2	1550
301	20240201	40250	39750	40400	39300	202038	8024938100	00	0.00	N	2	250
302	20240131	40000	39900	41150	39500	156625	6312444200	00	0.00	N	5	-150
303	20240130	40150	40700	41750	40150	223555	9147906950	00	0.00	N	2	100
304	20240129	40050	40100	41750	38900	393691	15919907950	00	0.00	N	2	600
305	20240126	39450	38700	40550	38300	256136	10146759500	00	0.00	N	2	350
306	20240125	39100	41000	41000	38650	413876	16281204650	00	0.00	N	5	-2400
307	20240124	41500	40650	41500	40200	195755	8010222500	00	0.00	N	2	850
308	20240123	40650	40500	42400	40000	362394	14903933700	00	0.00	N	5	-350
309	20240122	41000	46150	46200	40550	612203	25777545400	00	0.00	N	5	-4900
310	20240119	45900	48350	48950	45850	294990	13928730500	00	0.00	N	5	-2250
311	20240118	48150	45700	48950	44750	435100	20731154600	00	0.00	N	2	3200
312	20240117	44950	45750	46150	44450	163023	7370463800	00	0.00	N	5	-250
313	20240116	45200	43700	46300	43450	247562	11222172000	00	0.00	N	2	1850
314	20240115	43350	44900	45400	42800	172415	7537224400	00	0.00	N	5	-1550
315	20240112	44900	45200	45900	44500	126265	5676533500	00	0.00	N	5	-600
316	20240111	45500	46650	46900	45500	174651	8076456200	00	0.00	N	5	-1050
317	20240110	46550	48150	48400	46150	259216	12129331650	00	0.00	N	5	-1950
318	20240109	48500	48900	49450	48250	170578	8304647750	00	0.00	N	5	-350
319	20240108	48850	49950	49950	48500	204740	10032434000	00	0.00	N	5	-150
320	20240105	49000	46600	49800	45750	588434	28643887850	00	0.00	N	2	2750
321	20240104	46250	43600	46250	43000	300029	13472213450	00	0.00	N	2	2450
322	20240103	43800	44650	44800	43300	234270	10302314350	00	0.00	N	5	-1450
323	20240102	45250	44450	46200	43750	227762	10297240900	00	0.00	N	2	750
324	20231228	44500	44650	44950	43750	178363	7880783800	00	0.00	N	5	-100
325	20231227	44600	44550	45350	44300	271025	12643901100	00	0.00	N	2	200
326	20231226	44400	46200	46500	44300	236195	10571896800	00	0.00	N	5	-1800
327	20231222	46200	48100	48900	45900	277379	13033089650	00	0.00	N	5	-1250
328	20231221	47450	47700	48850	47100	370351	17793218700	00	0.00	N	5	-1250
329	20231220	48700	50600	50700	48400	374225	18408606950	00	0.00	N	5	-1600
330	20231219	50300	52300	52300	49300	324705	16344423100	00	0.00	N	5	-2200
331	20231218	52500	51600	54200	50900	339060	17796438400	00	0.00	N	2	900
332	20231215	51600	52400	52700	49300	651289	33029142900	00	0.00	N	2	600
333	20231214	51000	49100	51700	48550	453807	22814229450	00	0.00	N	2	2400
334	20231213	48600	46500	49150	46350	359801	17438827600	00	0.00	N	2	1100
335	20231212	47500	50200	50200	47100	548385	26361699000	00	0.00	N	5	-2700
336	20231211	50200	50100	52900	49500	711390	36448493400	00	0.00	N	2	650
337	20231208	49550	48000	51000	47500	917612	45162496350	00	0.00	N	2	1900
338	20231207	47650	44000	47750	43100	698927	32042761050	00	0.00	N	2	4100
339	20231206	43550	43100	44500	41900	312378	13443031150	00	0.00	N	2	850
340	20231205	42700	43550	44950	41950	590064	25670741100	00	0.00	N	5	-500
341	20231204	43200	43500	46300	42050	1147967	50615328350	00	0.00	N	2	2650
342	20231201	40550	41400	41400	40250	163504	6634766450	00	0.00	N	5	-850
343	20231130	41400	40600	41900	40250	146193	6049920500	00	0.00	N	2	650
344	20231129	40750	41650	41650	40100	221978	9075900250	00	0.00	N	5	-50
345	20231128	40800	41100	41800	40600	1002523	36886454300	00	0.00	N	5	-300
346	20231127	41100	42000	42350	40850	139540	5784913900	00	0.00	N	5	-800
347	20231124	41900	43300	43300	41650	130851	5534898150	00	0.00	N	5	-1350
348	20231123	43250	41250	44700	40700	268494	11630463600	00	0.00	N	2	2000
349	20231122	41250	41050	41450	40350	89449	3662763150	00	0.00	N	5	-250
350	20231121	41500	41500	41800	40800	79349	3287930400	00	0.00	N	2	50
351	20231120	41450	40100	42650	40100	146974	6128166600	00	0.00	N	2	1350
352	20231117	40100	42150	42150	39950	109150	4416302450	00	0.00	N	5	-1850
353	20231116	41950	40750	42050	40050	143681	5931497000	00	0.00	N	2	1500
354	20231115	40450	41450	41500	40150	125664	5111549000	00	0.00	N	2	550
355	20231114	39900	39150	40200	39000	97128	3855591000	00	0.00	N	2	1250
356	20231113	38650	39700	39850	38300	113819	4417940200	00	0.00	N	5	-400
357	20231110	39050	40000	40300	38800	202240	7944060150	00	0.00	N	5	-1900
358	20231109	40950	42000	42050	40500	100257	4092972150	00	0.00	N	5	-550
359	20231108	41500	42500	43050	41500	118059	4965375150	00	0.00	N	5	-650
360	20231107	42150	45700	45700	41900	221697	9555131350	00	0.00	N	5	-3650
361	20231106	45800	44150	46700	43200	381177	17188930850	00	0.00	N	2	4200
362	20231103	41600	42050	42550	39700	223692	9278658850	00	0.00	N	2	350
363	20231102	41250	40600	41250	40100	221547	9019841500	00	0.00	N	2	1500
364	20231101	39750	41450	41800	39650	172715	6945692500	00	0.00	N	5	-1350
365	20231031	41100	43300	43450	40450	214803	8852498550	00	0.00	N	5	-2200
366	20231030	43300	44650	44800	42300	231129	10026154950	00	0.00	N	5	-1300
367	20231027	44600	43500	45900	43350	182057	8102190750	00	0.00	N	2	1500
368	20231026	43100	43850	44000	42650	139557	6047641750	00	0.00	N	5	-1450
369	20231025	44550	48550	48600	44350	190749	8716637800	00	0.00	N	5	-3450
370	20231024	48000	47000	48150	45400	119355	5590847350	00	0.00	N	2	1500
371	20231023	46500	46350	47350	46150	100368	4685285650	00	0.00	N	5	-350
372	20231020	46850	47100	48400	46500	148424	7015834900	00	0.00	N	5	-1050
373	20231019	47900	49150	49700	47800	166724	8075122600	00	0.00	N	5	-2500
374	20231018	50400	51700	51800	50100	64067	3244027500	00	0.00	N	5	-1200
375	20231017	51600	50400	52100	50400	75591	3888745050	00	0.00	N	2	1650
376	20231016	49950	50400	50400	49000	75636	3745604300	00	0.00	N	5	-1050
377	20231013	51000	52100	52300	50200	75240	3846464400	00	0.00	N	5	-1300
378	20231012	52300	52200	53600	51700	174521	9188398400	00	0.00	N	2	1000
379	20231011	51300	51100	51900	50800	89281	4585390700	00	0.00	N	2	700
380	20231010	50600	51300	52500	50000	96725	4940290400	00	0.00	N	5	-200
381	20231006	50800	50700	52000	50700	64365	3290253600	00	0.00	N	3	0
382	20231005	50800	49250	52300	49250	126181	6426561950	00	0.00	N	2	2150
383	20231004	48650	51100	51100	48450	166145	8136839350	00	0.00	N	5	-3350
384	20230927	52000	51500	52100	50500	124794	6393470600	00	0.00	N	5	-100
385	20230926	52100	53400	53800	51500	105010	5469858200	00	0.00	N	5	-1000
386	20230925	53100	54200	54200	52300	109814	5839504500	00	0.00	N	5	-1400
387	20230922	54500	53400	54700	53100	77767	4193193800	00	0.00	N	2	700
388	20230921	53800	56000	56000	53600	204602	11114198800	00	0.00	N	5	-2600
389	20230920	56400	56600	57000	55600	76740	4307327200	00	0.00	N	5	-200
390	20230919	56600	56700	57500	56300	53220	3026794400	00	0.00	N	5	-600
391	20230918	57200	56400	57700	56400	50458	2885056300	00	0.00	N	5	-300
392	20230915	57500	56600	57600	56200	100581	5742526400	00	0.00	N	2	900
393	20230914	56600	55900	57200	55800	143845	8129636600	00	0.00	N	2	700
394	20230913	55900	56900	56900	55500	166267	9292837200	00	0.00	N	5	-1000
395	20230912	56900	58300	58800	56000	144623	8241347000	00	0.00	N	5	-400
396	20230911	57300	59000	59400	56800	165343	9504296400	00	0.00	N	5	-1700
397	20230908	59000	59400	59900	58200	131992	7748329400	00	0.00	N	3	0
398	20230907	59000	62000	62200	58400	281663	16761445100	00	0.00	N	5	-3200
399	20230906	62200	63500	63500	62100	94970	5942570000	00	0.00	N	5	-1000
400	20230905	63200	63000	63900	62100	74504	4689478900	00	0.00	N	5	-400
401	20230904	63600	61700	63800	61600	95082	5996945000	00	0.00	N	2	1300
402	20230901	62300	65800	66000	62000	303136	19000433000	00	0.00	N	5	-3700
403	20230831	66000	64800	66300	63700	180646	11798528000	00	0.00	N	2	1500
404	20230830	64500	65700	65800	64200	90507	5884178900	00	0.00	N	5	-200
405	20230829	64700	64200	64800	63500	81696	5248169900	00	0.00	N	2	600
406	20230828	64100	64400	64900	63400	105459	6770025400	00	0.00	N	2	700
407	20230825	63400	63200	64400	63000	128149	8147808000	00	0.00	N	5	-1200
408	20230824	64600	65500	65600	63000	121358	7820038500	00	0.00	N	2	200
409	20230823	64400	68200	68200	62400	390752	25039847200	00	0.00	N	5	-4400
410	20230822	68800	68400	69300	67900	117243	8057371800	00	0.00	N	2	1000
411	20230821	67800	68800	68900	67200	151454	10294999700	00	0.00	N	5	-200
412	20230818	68000	69200	69500	66900	155653	10563103000	00	0.00	N	5	-2500
413	20230817	70500	67700	71700	67600	191472	13422887200	00	0.00	N	2	1700
414	20230816	68800	69500	70300	68200	141188	9743721600	00	0.00	N	5	-1200
415	20230814	70000	69300	71400	69100	161428	11329289500	00	0.00	N	2	1300
416	20230811	68700	69400	70400	68600	188995	13133897600	00	0.00	N	5	-800
417	20230810	69500	70200	70300	68100	291951	20171991500	00	0.00	N	5	-1500
418	20230809	71000	70000	71900	69900	177440	12612733000	00	0.00	N	2	300
419	20230808	70700	70600	71600	68600	349314	24454366600	00	0.00	N	2	700
420	20230807	70000	75400	75700	68500	604967	42496638300	00	0.00	N	5	-5400
421	20230804	75400	77800	78400	74600	299494	22651391100	00	0.00	N	5	-2800
422	20230803	78200	78800	79800	75700	308332	23869942700	00	0.00	N	5	-800
423	20230802	79000	83700	84500	76900	525694	42206742100	00	0.00	N	5	-4400
424	20230801	83400	87700	87700	80200	1057641	88873101100	00	0.00	N	5	-2600
425	20230731	86000	81300	86700	78700	1087903	90528737300	00	0.00	N	2	7300
426	20230728	78700	72600	79600	72600	357690	27525690400	00	0.00	N	2	4500
427	20230727	74200	76300	78000	72900	459429	34390398900	00	0.00	N	5	-1500
428	20230726	75700	83100	87500	74000	1547111	126551232600	00	0.00	N	5	-5200
429	20230725	80900	80800	83900	77200	644381	51451396000	00	0.00	N	2	400
430	20230724	80500	73300	82600	72700	1052003	82144874300	00	0.00	N	2	8000
431	20230721	72500	71200	73400	69300	413190	29491078100	00	0.00	N	5	-800
432	20230720	73300	68300	78900	67300	1273557	94785261000	00	0.00	N	2	4700
433	20230719	68600	72500	72700	65700	686416	46863405500	00	0.00	N	5	-3100
434	20230718	71700	68600	72200	67600	506026	35566314400	00	0.00	N	2	4100
435	20230717	67600	66600	67900	65900	159804	10705033300	00	0.00	N	2	200
436	20230714	67400	68900	69300	66000	325574	21866251200	00	0.00	N	5	-1500
437	20230713	68900	68300	69400	67200	259967	17798911000	00	0.00	N	2	1200
438	20230712	67700	72000	72000	66200	367506	25059292900	00	0.00	N	5	-4000
439	20230711	71700	69400	72500	69300	194506	13866842900	00	0.00	N	2	2800
440	20230710	68900	70800	71100	67400	223009	15420367000	00	0.00	N	5	-1600
441	20230707	70500	69100	70900	68600	160709	11242958000	00	0.00	N	2	600
442	20230706	69900	70900	73000	69200	266852	18925396400	00	0.00	N	5	-1200
443	20230705	71100	73200	73300	70600	408422	29152627500	00	0.00	N	5	-2700
444	20230704	73800	74200	78700	72300	472621	35410080700	00	0.00	N	2	300
445	20230703	73500	74100	76000	71500	323067	23765908700	00	0.00	N	2	500
446	20230630	73000	70700	74900	69500	284009	20496167400	00	0.00	N	2	1700
447	20230629	71300	71600	73400	68600	284073	19951489200	00	0.00	N	5	-700
448	20230628	72000	72000	73400	71000	305569	22152660700	00	0.00	N	2	1000
449	20230627	71000	70000	73500	69100	290887	20661617600	00	0.00	N	2	800
450	20230626	70200	71500	71700	67800	243494	17041502600	00	0.00	N	5	-2500
451	20230623	72700	72000	73200	70500	197636	14133511700	00	0.00	N	2	1500
452	20230622	71200	69600	72400	69500	207382	14761912500	00	0.00	N	5	-400
453	20230621	71600	69800	75000	69500	827143	60270178000	00	0.00	N	2	1900
454	20230620	69700	66200	71000	62800	739208	49513667400	00	0.00	N	2	1400
455	20230619	68300	66700	68400	65200	359894	24177162400	00	0.00	N	2	1300
456	20230616	67000	65500	67800	63100	1099440	72790880900	00	0.00	N	2	4300
457	20230615	62700	64200	65100	60500	532140	33220264300	00	0.00	N	5	-400
458	20230614	63100	67200	69500	62000	912759	59068664800	00	0.00	N	5	-4100
459	20230613	67200	64600	69800	62800	1223151	81505940700	00	0.00	N	2	1300
460	20230612	65900	56300	66000	56100	1827937	113208991500	00	0.00	N	2	10600
461	20230609	55300	55300	56000	52900	393198	21436500300	00	0.00	N	2	900
462	20230608	54400	55100	55200	53300	192069	10391573300	00	0.00	N	5	-800
463	20230607	55200	54900	55800	54400	168503	9325476100	00	0.00	N	5	-300
464	20230605	55500	54500	55500	53500	174627	9569175400	00	0.00	N	2	1000
465	20230602	54500	53000	55400	53000	325737	17754361300	00	0.00	N	2	1300
466	20230601	53200	53400	55000	52600	217205	11668051100	00	0.00	N	5	-600
467	20230531	53800	50400	53800	49900	368042	19387025000	00	0.00	N	2	3400
468	20230530	50400	49500	50500	48950	98397	4907786650	00	0.00	N	2	1200
469	20230526	49200	49500	50100	48500	86336	4252031650	00	0.00	N	5	-300
470	20230525	49500	49850	50000	48800	92594	4570378300	00	0.00	N	5	-400
471	20230524	49900	49100	50000	48750	87792	4353535800	00	0.00	N	2	200
472	20230523	49700	49450	49950	48800	191603	9438340950	00	0.00	N	5	-50
473	20230522	49750	46900	49850	46800	260678	12772560100	00	0.00	N	2	2850
474	20230519	46900	48550	48900	46250	248703	11676484900	00	0.00	N	5	-1650
475	20230518	48550	49150	49300	47150	176654	8461761550	00	0.00	N	5	-200
476	20230517	48750	48850	49000	47250	112013	5417395050	00	0.00	N	2	400
477	20230516	48350	50000	50200	48050	98567	4819928900	00	0.00	N	5	-1300
478	20230515	49650	48050	49800	47500	125677	6119326850	00	0.00	N	2	1300
479	20230512	48350	50100	50700	48250	146259	7169315700	00	0.00	N	5	-2050
480	20230511	50400	52100	52100	50200	152082	7738253200	00	0.00	N	5	-1700
481	20230510	52100	52400	52500	51100	183487	9529333000	00	0.00	N	5	-100
482	20230509	52200	50000	52900	49900	503701	25931980450	00	0.00	N	2	3200
483	20230508	49000	46600	49250	46300	273635	13222716850	00	0.00	N	2	3000
484	20230504	46000	45300	46200	45200	71043	3244652850	00	0.00	N	2	150
485	20230503	45850	45550	47450	45550	130654	6068447300	00	0.00	N	5	-200
486	20230502	46050	46050	46600	45300	86059	3949428000	00	0.00	N	2	50
487	20230428	46000	48150	48150	45600	139735	6491017450	00	0.00	N	5	-1650
488	20230427	47650	47550	48200	43900	174273	8225196000	00	0.00	N	2	600
489	20230426	47050	47300	48250	46600	117665	5552171000	00	0.00	N	5	-750
490	20230425	47800	50800	50800	47100	257663	12366254600	00	0.00	N	5	-2600
491	20230424	50400	50900	51400	49450	149106	7475071200	00	0.00	N	5	-500
492	20230421	50900	52000	52600	50300	220676	11267490500	00	0.00	N	5	-1400
493	20230420	52300	54400	55300	51800	304817	16224715600	00	0.00	N	5	-2900
494	20230419	55200	54900	56600	54500	197445	10916901900	00	0.00	N	2	200
495	20230418	55000	56300	56300	53600	238868	13159498400	00	0.00	N	5	-2100
496	20230417	57100	57500	57700	54600	368057	20559178800	00	0.00	N	5	-800
497	20230414	57900	55600	58000	54400	605396	34070369000	00	0.00	N	2	3000
498	20230413	54900	51900	54900	50300	419546	22375639400	00	0.00	N	2	2400
499	20230412	52500	54100	54800	52000	296302	15673763900	00	0.00	N	5	-2000
500	20230411	54500	53800	56100	52600	589109	31945399100	00	0.00	N	2	1800
501	20230410	52700	53200	53600	51600	300780	15851002900	00	0.00	N	5	-500
502	20230407	53200	52500	54100	51600	294152	15502806600	00	0.00	N	2	800
503	20230406	52400	53000	54900	51800	308772	16393394800	00	0.00	N	5	-900
504	20230405	53300	51900	54000	50200	491190	25601221200	00	0.00	N	2	2000
505	20230404	51300	50400	57000	49500	1539240	81896193400	00	0.00	N	2	1350
506	20230403	49950	48300	50700	48250	344308	17087705600	00	0.00	N	2	2050
507	20230331	47900	47150	48100	46500	173150	8241642100	00	0.00	N	2	200
508	20230330	47700	45600	48500	44350	368600	17204459850	00	0.00	N	2	2000
509	20230329	45700	42800	45700	42500	300053	13315249450	00	0.00	N	2	2900
510	20230328	42800	43050	43050	42450	80911	3447265400	00	0.00	N	5	-150
511	20230327	42950	43050	44100	42700	126294	5460732750	00	0.00	N	5	-50
512	20230324	43000	43650	43650	42450	172780	7414203900	00	0.00	N	5	-600
513	20230323	43600	42950	44150	42850	214971	9392249100	00	0.00	N	2	200
514	20230322	43400	42900	43600	42350	160431	6924764650	00	0.00	N	2	1200
515	20230321	42200	41900	43200	41550	151801	6458580500	00	0.00	N	2	800
516	20230320	41400	41700	41900	41100	140042	5803612600	00	0.00	N	5	-50
517	20230317	41450	41900	41900	40600	581903	24033917800	00	0.00	N	3	0
518	20230316	41450	41850	42000	40850	115489	4774650200	00	0.00	N	5	-800
519	20230315	42250	42250	42700	41600	162841	6874664750	00	0.00	N	2	750
520	20230314	41500	43350	43350	41250	182863	7629515150	00	0.00	N	5	-2100
521	20230313	43600	43300	44200	42800	154422	6687569300	00	0.00	N	2	100
522	20230310	43500	43700	44050	42700	198223	8583536850	00	0.00	N	5	-1150
523	20230309	44650	49000	49000	44050	451279	20363615500	00	0.00	N	5	-3900
524	20230308	48550	48900	49250	48250	219305	10687272850	00	0.00	N	5	-400
525	20230307	48950	49600	49600	47900	214613	10491126450	00	0.00	N	5	-600
526	20230306	49550	49350	51400	49300	479052	24032513400	00	0.00	N	2	1250
527	20230303	48300	45300	48800	44900	502663	23815252850	00	0.00	N	2	3200
528	20230302	45100	47050	47400	45100	296343	13528201450	00	0.00	N	5	-2100
529	20230228	47200	46400	47600	46300	263753	12428353300	00	0.00	N	2	1050
530	20230227	46150	46300	46450	45150	102712	4699582750	00	0.00	N	5	-600
531	20230224	46750	47000	47150	46300	65067	3035173850	00	0.00	N	5	-250
532	20230223	47000	48250	48450	46150	143375	6714366500	00	0.00	N	5	-850
533	20230222	47850	48500	48500	47200	106440	5096000900	00	0.00	N	5	-850
534	20230221	48700	48100	49300	47650	144344	7029038450	00	0.00	N	2	1050
535	20230220	47650	47900	48000	46700	147377	6992806550	00	0.00	N	5	-250
536	20230217	47900	48150	48950	47200	118156	5663163350	00	0.00	N	5	-750
537	20230216	48650	48200	49200	47500	194783	9433081150	00	0.00	N	2	1550
538	20230215	47100	47500	48650	46750	199729	9540469050	00	0.00	N	5	-250
539	20230214	47350	49900	49900	46350	360920	17141155300	00	0.00	N	5	-2500
540	20230213	49850	48150	49850	47250	162249	7882393750	00	0.00	N	2	1700
541	20230210	48150	49850	50400	47900	204287	9949728400	00	0.00	N	5	-2150
542	20230209	50300	51200	52000	50200	169734	8614721600	00	0.00	N	5	-900
543	20230208	51200	52800	53400	50900	149197	7699760500	00	0.00	N	5	-1700
544	20230207	52900	51600	54200	51600	263583	13999638800	00	0.00	N	2	1100
545	20230206	51800	50600	52100	50100	138293	7105205700	00	0.00	N	2	600
546	20230203	51200	51000	51400	50100	145284	7356703000	00	0.00	N	2	600
547	20230202	50600	47200	50700	46600	374829	18391858400	00	0.00	N	2	4050
548	20230201	46550	45050	46550	44600	104784	4792663900	00	0.00	N	2	1800
549	20230131	44750	45000	45550	44200	92410	4144857950	00	0.00	N	5	-250
550	20230130	45000	45750	46250	44500	67597	3069193800	00	0.00	N	5	-750
551	20230127	45750	45900	46650	45250	79102	3618810700	00	0.00	N	5	-50
552	20230126	45800	44250	45900	43550	134613	6053815850	00	0.00	N	2	1500
553	20230125	44300	43550	44350	43300	74918	3293501600	00	0.00	N	2	1050
554	20230120	43250	43050	43300	42500	39615	1698323100	00	0.00	N	2	350
555	20230119	42900	42250	43100	41950	47135	2009387150	00	0.00	N	2	250
556	20230118	42650	42750	42950	41850	58131	2459874100	00	0.00	N	3	0
557	20230117	42650	43800	44600	42600	97746	4245593950	00	0.00	N	5	-1350
558	20230116	44000	43400	44300	43150	85711	3765867050	00	0.00	N	2	600
559	20230113	43400	44300	44750	42550	133498	5781329700	00	0.00	N	5	-900
560	20230112	44300	44200	45100	44100	146930	6549542150	00	0.00	N	5	-200
561	20230111	44500	42500	44600	42450	172466	7544367750	00	0.00	N	2	2200
562	20230110	42300	42900	44350	42300	170952	7379883950	00	0.00	N	5	-350
563	20230109	42650	41850	42650	41350	66978	2819378350	00	0.00	N	2	1450
564	20230106	41200	40400	42200	40200	103839	4300153200	00	0.00	N	2	600
565	20230105	40600	41000	41200	40300	74194	3023455100	00	0.00	N	5	-350
566	20230104	40950	41050	41050	39300	98673	3977524700	00	0.00	N	5	-150
567	20230103	41100	41800	41800	40500	70805	2911056700	00	0.00	N	5	-300
568	20230102	41400	40650	41650	40200	171593	7023923100	00	0.00	N	2	1050
569	20221229	40350	41950	42250	39900	171193	6936131450	00	0.00	N	5	-1600
570	20221228	41950	44400	44400	41750	210966	8930573900	00	0.00	N	5	-2650
571	20221227	44600	44300	45350	44100	126518	5661199800	00	0.00	N	2	800
572	20221226	43800	43200	43800	42500	99781	4318561150	00	0.00	N	2	600
573	20221223	43200	44200	44300	42500	125748	5479217950	00	0.00	N	5	-1800
574	20221222	45000	43600	45000	43250	163226	7233386550	00	0.00	N	2	1600
575	20221221	43400	43450	43900	43200	49298	2146388900	00	0.00	N	2	150
576	20221220	43250	44750	44850	43200	87233	3823790650	00	0.00	N	5	-650
577	20221219	43900	44000	44750	43500	50695	2233693700	00	0.00	N	2	150
578	20221216	43750	43850	44650	43550	53201	2342948400	00	0.00	N	5	-800
579	20221215	44550	45500	46350	44300	98907	4464131800	00	0.00	N	5	-1650
580	20221214	46200	45050	46250	44850	91112	4154502850	00	0.00	N	2	1500
581	20221213	44700	46350	46500	44600	168775	7620252900	00	0.00	N	5	-1450
582	20221212	46150	46050	47050	45250	125278	5784310300	00	0.00	N	5	-450
583	20221209	46600	50300	50300	45650	553982	26585947600	00	0.00	N	5	-3700
584	20221208	50300	50300	51700	48100	473367	23887110050	00	0.00	N	2	100
585	20221207	50200	50000	50900	49200	87546	4396023750	00	0.00	N	2	100
586	20221206	50100	50700	50700	49450	126900	6352459950	00	0.00	N	5	-1200
587	20221205	51300	51800	52600	51100	104201	5366250800	00	0.00	N	5	-700
588	20221202	52000	52800	52800	51400	86827	4501859200	00	0.00	N	5	-900
589	20221201	52900	53800	55200	52500	180389	9680957200	00	0.00	N	5	-200
590	20221130	53100	52500	53800	51000	178069	9335509800	00	0.00	N	2	500
591	20221129	52600	52200	53800	51800	86685	4584842700	00	0.00	N	5	-100
592	20221128	52700	54100	54300	52700	98975	5285467400	00	0.00	N	5	-1700
593	20221125	54400	51700	54600	51000	330345	17793897900	00	0.00	N	2	2700
594	20221124	51700	51500	52500	50900	75806	3921340600	00	0.00	N	2	600
595	20221123	51100	51100	51500	50300	61141	3113258800	00	0.00	N	2	300
596	20221122	50800	49200	51100	48900	135623	6846803050	00	0.00	N	2	1500
597	20221121	49300	51700	52800	48950	192662	9675580150	00	0.00	N	5	-2600
598	20221118	51900	52100	52500	51700	87093	4532343100	00	0.00	N	3	0
599	20221117	51900	51800	52700	51500	93258	4850969200	00	0.00	N	5	-200
600	20221116	52100	53900	53900	51400	241032	12573797700	00	0.00	N	5	-1900
601	20221115	54000	54000	54600	52000	212167	11334723300	00	0.00	N	2	1000
602	20221114	53000	51900	54400	50600	293811	15481803500	00	0.00	N	2	1900
603	20221111	51100	52800	52800	50400	198700	10216808000	00	0.00	N	5	-100
604	20221110	51200	50500	51900	50400	94493	4832907500	00	0.00	N	5	-300
605	20221109	51500	49300	51600	49050	185047	9312674600	00	0.00	N	2	2300
606	20221108	49200	50900	50900	48550	275839	13603368600	00	0.00	N	5	-1400
607	20221107	50600	52900	53500	50000	331132	17052990700	00	0.00	N	5	-2900
608	20221104	53500	50400	54900	49900	702519	37186871350	00	0.00	N	2	2600
609	20221103	50900	49500	50900	49150	240544	11978274850	00	0.00	N	5	-100
610	20221102	51000	49750	52300	49100	356013	17950060300	00	0.00	N	2	1000
611	20221101	50000	50500	51500	48200	359593	18022015450	00	0.00	N	2	150
612	20221031	49850	49200	51500	48750	374413	18716750100	00	0.00	N	2	2050
613	20221028	47800	48500	49400	47050	345636	16565115400	00	0.00	N	5	-1050
614	20221027	48850	45750	49500	45400	527616	25435199900	00	0.00	N	2	3850
615	20221026	45000	46600	47200	45000	251844	11663187500	00	0.00	N	5	-1450
616	20221025	46450	45900	47500	45300	382265	17779470950	00	0.00	N	2	550
617	20221024	45900	44850	46550	43950	355515	16062767050	00	0.00	N	2	1200
618	20221021	44700	41700	46200	41550	1209726	54600812150	00	0.00	N	2	3600
619	20221020	41100	42500	43000	40050	396860	16287271500	00	0.00	N	5	-1450
620	20221019	42550	42800	45250	41800	466837	20470577900	00	0.00	N	5	-200
621	20221018	42750	42200	43200	41550	334744	14199741450	00	0.00	N	2	1550
622	20221017	41200	40250	41950	39400	290312	11869009350	00	0.00	N	3	0
623	20221014	41200	40850	41850	40400	335675	13787205150	00	0.00	N	2	1450
624	20221013	39750	41350	42350	39700	362217	14718825450	00	0.00	N	5	-2500
625	20221012	42250	40100	42350	39700	613239	25319245650	00	0.00	N	2	1950
626	20221011	40300	43000	43150	40000	624757	25670917500	00	0.00	N	5	-3900
627	20221007	44200	47050	48100	43000	811152	37470931550	00	0.00	N	5	-3600
628	20221006	47800	44300	50000	44000	2308374	109310106550	00	0.00	N	2	3900
629	20221005	43900	45700	46200	42650	815132	35766767650	00	0.00	N	5	-900
630	20221004	44800	42550	47300	41400	2919668	130654582750	00	0.00	N	2	3100
631	20220930	41700	54000	54000	39900	3788959	165749531200	00	0.00	N	5	-12300