KissMeData/047810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	79600	78700	83300	78700	1460851	118527030950	00	0.00	N	2	1800
3	20250415	77800	77700	78200	76200	596767	46106942400	00	0.00	N	2	600
4	20250414	77200	78300	78800	76500	741584	57640338700	00	0.00	N	2	600
5	20250411	76600	74900	76900	73700	681274	51809865050	00	0.00	N	2	1000
6	20250410	75600	76300	76600	73400	822643	62155119500	00	0.00	N	2	4100
7	20250409	71500	72900	74100	70600	633696	45551648650	00	0.00	N	5	-1800
8	20250408	73300	74500	75100	72500	613185	45182200900	00	0.00	N	2	1100
9	20250407	72200	74500	74600	71000	786926	56945027500	00	0.00	N	5	-5200
10	20250404	77400	77600	78700	74200	1069751	81979331200	00	0.00	N	5	-800
11	20250403	78200	73700	78600	72300	963456	74180010400	00	0.00	N	2	2800
12	20250402	75400	81100	81200	74300	1317495	102092488450	00	0.00	N	5	-4300
13	20250401	79700	76700	80200	76600	1333276	105196306600	00	0.00	N	2	4700
14	20250331	75000	72700	76600	71400	1374714	102011072200	02	0.00	N	2	300
15	20250328	74700	78200	78200	74000	1027570	77407746700	00	0.00	N	5	-2800
16	20250327	77500	80000	80500	77200	757160	59075880450	00	0.00	N	5	-1500
17	20250326	79000	82000	82800	77900	1183772	93780570350	00	0.00	N	5	-3000
18	20250325	82000	83500	84100	80700	1341700	110452898350	00	0.00	N	5	-1900
19	20250324	83900	85300	85800	83000	575459	48351319250	00	0.00	N	5	-800
20	20250321	84700	82700	86000	82000	2153709	181252258150	00	0.00	N	5	-1200
21	20250320	85900	87800	88500	84100	2077408	178530040650	00	0.00	N	5	-2700
22	20250319	88600	86700	91600	86600	3830778	339881979000	00	0.00	N	2	3600
23	20250318	85000	97100	98000	85000	5782025	518685959200	00	0.00	N	5	-10000
24	20250317	95000	85600	95600	85500	4066136	376689497050	00	0.00	N	2	9300
25	20250314	85700	85000	87400	84100	1249494	106905467950	00	0.00	N	2	1400
26	20250313	84300	83300	87900	82100	2747199	235837078450	00	0.00	N	2	2300
27	20250312	82000	85400	86700	79500	2862334	237656860700	00	0.00	N	5	-3000
28	20250311	85000	81600	85400	81200	2090585	174478371450	00	0.00	N	2	1200
29	20250310	83800	79900	84800	79300	3695949	306108881500	00	0.00	N	2	4100
30	20250307	79700	76000	80000	74600	3321429	258358511250	00	0.00	N	2	3300
31	20250306	76400	69500	79000	69400	5971628	451359968650	00	0.00	N	2	6900
32	20250305	69500	66700	69900	66500	2501713	171483398950	00	0.00	N	2	1800
33	20250304	67700	64200	68000	64200	3412801	227570185250	00	0.00	N	2	4600
34	20250228	63100	64200	65600	62600	1942088	124175151700	00	0.00	N	5	-2000
35	20250227	65100	59900	66400	59800	4790019	309877930100	00	0.00	N	2	5100
36	20250226	60000	60300	61700	59600	767761	46357703500	00	0.00	N	5	-400
37	20250225	60400	59000	60900	58500	929082	55536298800	00	0.00	N	2	500
38	20250224	59900	60600	61900	59200	1078251	64854023900	00	0.00	N	5	-1800
39	20250221	61700	61300	63700	61100	2115570	131646518900	00	0.00	N	5	-700
40	20250220	62400	58300	67200	57000	8152864	513995408500	00	0.00	N	2	4100
41	20250219	58300	58500	59000	57200	1519421	88057022700	00	0.00	N	3	0
42	20250218	58300	54900	60200	54800	4402358	254941776100	00	0.00	N	2	4000
43	20250217	54300	54900	54900	53700	1214092	65659317100	00	0.00	N	5	-500
44	20250214	54800	55000	55100	53900	944108	51496380500	00	0.00	N	5	-200
45	20250213	55000	53700	55400	52800	1894298	103125422200	00	0.00	N	2	1000
46	20250212	54000	50300	54400	49950	3617556	191757952100	00	0.00	N	2	4150
47	20250211	49850	50200	50400	49050	1393310	69187834250	00	0.00	N	5	-100
48	20250210	49950	51400	51500	49900	1484580	74578543650	00	0.00	N	5	-1750
49	20250207	51700	51800	52800	51400	883097	45939139000	00	0.00	N	5	-500
50	20250206	52200	52500	52600	51700	696896	36260804500	00	0.00	N	5	-100
51	20250205	52300	52500	52700	51800	337503	17629257100	00	0.00	N	2	100
52	20250204	52200	51300	52900	51100	539236	28180085100	00	0.00	N	2	1200
53	20250203	51000	52500	52800	50600	688204	35358552000	00	0.00	N	5	-2300
54	20250131	53300	53900	54100	52800	526308	28089598800	00	0.00	N	5	-100
55	20250124	53400	52600	53600	52500	522744	27784321000	00	0.00	N	2	900
56	20250123	52500	53600	53900	52300	603776	31850630200	00	0.00	N	5	-1100
57	20250122	53600	54700	55000	53200	615576	33102699400	00	0.00	N	5	-600
58	20250121	54200	54500	55700	53800	684657	37279508000	00	0.00	N	2	400
59	20250120	53800	54100	54900	53400	487846	26317276200	00	0.00	N	3	0
60	20250117	53800	53500	54600	53000	888216	47641086200	00	0.00	N	2	1200
61	20250116	52600	53500	53900	52100	638394	33683673300	00	0.00	N	5	-400
62	20250115	53000	53400	53400	52700	406982	21554663200	00	0.00	N	2	200
63	20250114	52800	52300	53100	52300	434782	22887705800	00	0.00	N	2	600
64	20250113	52200	52400	52800	52000	448089	23458268600	00	0.00	N	5	-500
65	20250110	52700	54300	54300	52600	881968	46681582800	00	0.00	N	5	-1700
66	20250109	54400	54000	54600	52600	675716	36463097800	00	0.00	N	2	300
67	20250108	54100	55200	55300	53500	775119	41842363800	00	0.00	N	5	-1500
68	20250107	55600	55900	56700	55600	549265	30819168400	00	0.00	N	3	0
69	20250106	55600	56300	56400	55500	358837	20031334500	00	0.00	N	5	-400
70	20250103	56000	56100	56600	55600	445180	24970292700	00	0.00	N	2	200
71	20250102	55800	55100	56400	55000	606921	33906114800	00	0.00	N	2	900
72	20241230	54900	54300	55300	54100	247185	13576397900	00	0.00	N	2	500
73	20241227	54400	55400	56100	53800	353186	19323007800	00	0.00	N	5	-1300
74	20241226	55700	56300	56300	55200	321394	17926344000	00	0.00	N	5	-200
75	20241224	55900	57200	57400	55100	450678	25254097900	00	0.00	N	3	0
76	20241223	55900	54700	56200	54300	491670	27302493400	00	0.00	N	2	1800
77	20241220	54100	54400	55000	53900	380398	20672904300	00	0.00	N	5	-300
78	20241219	54400	53000	55000	52400	452436	24497797600	00	0.00	N	2	100
79	20241218	54300	54600	55000	54000	223685	12165321300	00	0.00	N	5	-100
80	20241217	54400	55200	55200	53900	458678	24980125700	00	0.00	N	5	-800
81	20241216	55200	57000	57100	55000	393681	21898197800	00	0.00	N	5	-200
82	20241213	55400	55100	55600	54000	484425	26689247100	00	0.00	N	2	300
83	20241212	55100	55900	56500	54900	883515	48934747900	00	0.00	N	5	-200
84	20241211	55300	53300	55500	52700	603575	32983852800	00	0.00	N	2	2400
85	20241210	52900	52400	53500	50900	984553	51579541800	00	0.00	N	2	1000
86	20241209	51900	53000	54200	51700	1011189	53370975600	00	0.00	N	5	-3300
87	20241206	55200	56900	57300	54100	921163	50806897900	00	0.00	N	5	-2400
88	20241205	57600	60900	60900	57000	727780	42333914500	00	0.00	N	5	-2800
89	20241204	60400	59500	61100	59000	627653	37757791800	00	0.00	N	5	-600
90	20241203	61000	60200	61500	59400	638734	38812613500	00	0.00	N	2	1400
91	20241202	59600	58900	60600	58500	573312	34221006500	00	0.00	N	2	1200
92	20241129	58400	60200	60700	58100	620097	36599199500	00	0.00	N	5	-1800
93	20241128	60200	59300	60900	58900	471520	28370037700	00	0.00	N	2	900
94	20241127	59300	59000	60100	58600	507095	30019817200	00	0.00	N	3	0
95	20241126	59300	61400	61500	59000	1122878	67134271100	00	0.00	N	5	-3000
96	20241125	62300	64800	64900	60700	1496291	93374045900	00	0.00	N	5	-1900
97	20241122	64200	62900	64900	62800	635149	40532053600	00	0.00	N	2	1500
98	20241121	62700	64800	65300	62100	1078594	67975118900	00	0.00	N	5	-2600
99	20241120	65300	65300	66900	64100	594790	38860784400	00	0.00	N	3	0
100	20241119	65300	65800	66200	63800	722231	47032027300	00	0.00	N	5	-100
101	20241118	65400	65300	67100	64600	804327	52814193000	00	0.00	N	5	-500
102	20241115	65900	69100	69400	64100	1678219	111126985600	00	0.00	N	5	-3800
103	20241114	69700	67000	70600	65800	1396474	95264494400	00	0.00	N	2	3500
104	20241113	66200	67500	68500	65100	1364471	91078964700	00	0.00	N	5	-1300
105	20241112	67500	68600	69300	66800	1795779	122516492700	00	0.00	N	5	-400
106	20241111	67900	64000	68700	63700	2704611	181449246900	00	0.00	N	2	4900
107	20241108	63000	62200	64000	60900	1427816	89542623500	00	0.00	N	2	1300
108	20241107	61700	61800	62500	60700	1460502	89976365600	00	0.00	N	2	1100
109	20241106	60600	58900	61300	58300	1589081	96210466900	00	0.00	N	2	1700
110	20241105	58900	56700	59300	56200	765637	44399878200	00	0.00	N	2	1500
111	20241104	57400	57700	57800	55800	768905	43795729400	00	0.00	N	5	-200
112	20241101	57600	57900	59400	56500	805567	46711412700	00	0.00	N	5	-900
113	20241031	58500	60000	60400	58000	887169	52361728300	00	0.00	N	5	-1500
114	20241030	60000	59100	60500	58500	1961080	116978025800	00	0.00	N	2	2200
115	20241029	57800	55700	60000	55500	2620329	152763390000	00	0.00	N	2	2400
116	20241028	55400	56800	56800	54900	651206	36164564600	00	0.00	N	5	-1800
117	20241025	57200	56800	57900	56200	493878	28246886900	00	0.00	N	3	0
118	20241024	57200	56800	58000	56800	459796	26398439200	00	0.00	N	3	0
119	20241023	57200	56900	57500	55900	929795	52920788700	00	0.00	N	2	600
120	20241022	56600	55700	56800	55400	957527	53816867800	00	0.00	N	2	900
121	20241021	55700	53800	57200	52800	1184622	66018193000	00	0.00	N	2	2100
122	20241018	53600	53800	54000	53100	407819	21846918500	00	0.00	N	2	200
123	20241017	53400	51900	53500	51600	518199	27416374000	00	0.00	N	2	1800
124	20241016	51600	52100	52200	51400	417357	21562811800	00	0.00	N	5	-700
125	20241015	52300	52600	52700	52000	301062	15753832000	00	0.00	N	5	-100
126	20241014	52400	52900	53000	51900	268764	14077518800	00	0.00	N	5	-400
127	20241011	52800	53100	53800	52100	434344	22909074100	00	0.00	N	3	0
128	20241010	52800	54200	54200	52800	534987	28500513900	00	0.00	N	5	-1100
129	20241008	53900	53300	54300	52900	539796	29011157000	00	0.00	N	2	600
130	20241007	53300	52000	53800	51300	611790	32432350200	00	0.00	N	2	1200
131	20241004	52100	51900	52700	51400	334139	17379311500	00	0.00	N	2	300
132	20241002	51800	52500	53200	51200	507348	26459452700	00	0.00	N	5	-300
133	20240930	52100	53200	53300	52100	418256	21987720900	00	0.00	N	5	-900
134	20240927	53000	53200	53500	52300	463930	24474257500	00	0.00	N	5	-200
135	20240926	53200	54300	54400	52500	648968	34404340100	00	0.00	N	5	-1000
136	20240925	54200	54700	55200	53900	444320	24314158600	00	0.00	N	3	0
137	20240924	54200	53600	54300	53100	399331	21502733800	00	0.00	N	2	800
138	20240923	53400	52800	53800	52500	287267	15293686300	00	0.00	N	2	800
139	20240920	52600	54100	54200	52500	627681	33338150300	00	0.00	N	5	-1000
140	20240919	53600	53600	53900	52900	444879	23797990500	00	0.00	N	2	600
141	20240913	53000	52500	53100	51900	350637	18468053500	00	0.00	N	2	700
142	20240912	52300	50500	52400	50300	721962	37395542500	00	0.00	N	2	2100
143	20240911	50200	50700	51600	50000	602934	30469606100	00	0.00	N	5	-1100
144	20240910	51300	51100	51900	50700	250749	12881405300	00	0.00	N	2	400
145	20240909	50900	50000	51300	49700	255803	12963612500	00	0.00	N	5	-100
146	20240906	51000	52100	52200	50500	427910	21826326300	00	0.00	N	5	-1100
147	20240905	52100	53400	53800	51600	364520	19078656600	00	0.00	N	5	-800
148	20240904	52900	53700	54000	52600	399248	21210957500	00	0.00	N	5	-1600
149	20240903	54500	53800	55000	53700	359555	19550640700	00	0.00	N	2	700
150	20240902	53800	54700	54700	53000	345495	18512032700	00	0.00	N	5	-500
151	20240830	54300	54700	56300	54000	589800	32290919400	00	0.00	N	2	300
152	20240829	54000	53600	54500	53200	296967	16008453700	00	0.00	N	3	0
153	20240828	54000	54800	55500	53500	437887	23710107800	00	0.00	N	5	-500
154	20240827	54500	55100	55300	53900	364966	19836141700	00	0.00	N	5	-500
155	20240826	55000	56400	56400	54400	484785	26713467700	00	0.00	N	5	-800
156	20240823	55800	55000	56900	55000	645285	36169745300	00	0.00	N	2	300
157	20240822	55500	56400	56800	54800	533631	29645134800	00	0.00	N	5	-300
158	20240821	55800	57200	57600	55000	850607	47471153900	00	0.00	N	5	-1800
159	20240820	57600	58000	58100	56200	709697	40628091000	00	0.00	N	5	-600
160	20240819	58200	57200	59000	57000	779181	45419034700	00	0.00	N	2	800
161	20240816	57400	59000	59200	57200	1085868	63081772700	00	0.00	N	5	-1200
162	20240814	58600	56500	58800	55700	2148286	124918507700	00	0.00	N	2	2700
163	20240813	55900	55300	57700	54900	1139340	64105035800	00	0.00	N	2	1000
164	20240812	54900	54100	55000	53500	619249	33643362000	00	0.00	N	2	1200
165	20240809	53700	54900	55000	53500	463766	25064591000	00	0.00	N	5	-600
166	20240808	54300	52600	54500	52200	823817	44337511400	00	0.00	N	2	900
167	20240807	53400	51500	53700	50900	797879	42191693700	00	0.00	N	2	1900
168	20240806	51500	51200	52300	50100	1121191	57612263600	00	0.00	N	2	1300
169	20240805	50200	53900	54700	48000	1731678	89293759050	00	0.00	N	5	-5000
170	20240802	55200	56500	57200	54500	1213529	67350472000	00	0.00	N	5	-2200
171	20240801	57400	56500	57900	55800	1032961	59332524100	00	0.00	N	2	400
172	20240731	57000	56600	57900	56100	1787056	101705601400	00	0.00	N	5	-100
173	20240730	57100	55000	57400	54600	4894151	276585936700	00	0.00	N	2	2500
174	20240729	54600	51800	55000	50900	3329333	178059742000	00	0.00	N	2	3500
175	20240726	51100	49850	51700	49600	700052	35434287000	00	0.00	N	2	1450
176	20240725	49650	50200	50400	49600	429907	21435789900	00	0.00	N	5	-950
177	20240724	50600	49600	50800	49400	698165	35238632200	00	0.00	N	2	900
178	20240723	49700	49050	50300	48800	535933	26573824750	00	0.00	N	2	800
179	20240722	48900	49150	49600	48300	349007	17065217100	00	0.00	N	5	-200
180	20240719	49100	49100	49300	48700	301793	14784579350	00	0.00	N	3	0
181	20240718	49100	49950	50000	48950	520594	25681624950	00	0.00	N	5	-900
182	20240717	50000	49150	50500	48900	922069	46173934150	00	0.00	N	2	1100
183	20240716	48900	49600	49700	48900	558176	27396001850	00	0.00	N	5	-500
184	20240715	49400	49350	49900	49100	579197	28670691750	00	0.00	N	2	350
185	20240712	49050	49400	49500	48750	448170	21975184500	00	0.00	N	5	-200
186	20240711	49250	49800	49900	49100	444649	21945162700	00	0.00	N	5	-350
187	20240710	49600	50200	50700	49500	551835	27575426500	00	0.00	N	5	-700
188	20240709	50300	50200	50500	49950	245202	12298514800	00	0.00	N	2	400
189	20240708	49900	49500	50200	49250	379583	18911305700	00	0.00	N	2	500
190	20240705	49400	49050	49400	49050	412878	20334328450	00	0.00	N	2	350
191	20240704	49050	49100	49750	48850	527889	25927298850	00	0.00	N	5	-50
192	20240703	49100	49150	49400	48750	455189	22339248950	00	0.00	N	2	350
193	20240702	48750	50500	50700	48650	1474140	72568220750	00	0.00	N	5	-2050
194	20240701	50800	52900	52900	50300	1378238	70387462800	00	0.00	N	5	-2200
195	20240628	53000	51600	53000	51200	468046	24553504200	00	0.00	N	2	1400
196	20240627	51600	51700	51800	51200	286250	14747129900	00	0.00	N	5	-400
197	20240626	52000	53600	53600	51500	723912	37619678200	00	0.00	N	5	-1500
198	20240625	53500	53800	54900	52800	790649	42479765400	00	0.00	N	5	-100
199	20240624	53600	52600	54100	52500	681182	36445787200	00	0.00	N	2	1800
200	20240621	51800	52600	53200	51600	464385	24127946500	00	0.00	N	5	-1000
201	20240620	52800	54000	54400	52600	487775	25881035600	00	0.00	N	5	-1100
202	20240619	53900	53400	54000	52500	608590	32516184100	00	0.00	N	2	700
203	20240618	53200	53700	53700	52500	409014	21670045000	00	0.00	N	2	200
204	20240617	53000	51500	53400	51000	715605	37540855400	00	0.00	N	2	1500
205	20240614	51500	51300	51800	50900	403565	20732803900	00	0.00	N	2	300
206	20240613	51200	51400	52200	51200	461288	23837118300	00	0.00	N	3	0
207	20240612	51200	51300	51500	51000	249291	12747821300	00	0.00	N	5	-300
208	20240611	51500	52000	52300	51400	292805	15178245300	00	0.00	N	5	-500
209	20240610	52000	51000	52400	50600	388711	20114052000	00	0.00	N	2	700
210	20240607	51300	51300	52000	51000	383620	19709496400	00	0.00	N	2	300
211	20240605	51000	51900	51900	50700	477912	24427540200	00	0.00	N	5	-900
212	20240604	51900	52200	52700	51500	427547	22228079000	00	0.00	N	5	-800
213	20240603	52700	52400	53700	52300	602094	31872416300	00	0.00	N	2	900
214	20240531	51800	54700	55500	51800	1301161	68880748400	00	0.00	N	5	-2100
215	20240530	53900	56600	57000	53900	1104505	60884781600	00	0.00	N	5	-2600
216	20240529	56500	58100	58400	55900	1381656	78408801300	00	0.00	N	5	-2100
217	20240528	58600	55300	59500	54400	2989965	173374195200	00	0.00	N	2	3900
218	20240527	54700	54500	54800	53600	428785	23247571000	00	0.00	N	2	800
219	20240524	53900	53400	54400	52700	343331	18429702700	00	0.00	N	2	400
220	20240523	53500	53800	53800	52400	384201	20460072800	00	0.00	N	5	-200
221	20240522	53700	54600	55300	53400	472639	25524933500	00	0.00	N	5	-900
222	20240521	54600	54800	55400	54300	336108	18459539300	00	0.00	N	5	-600
223	20240520	55200	54300	55500	53900	529925	29134323700	00	0.00	N	2	900
224	20240517	54300	55000	55700	54000	494932	27084708600	00	0.00	N	5	-600
225	20240516	54900	54900	55700	54500	560816	30883851700	00	0.00	N	2	400
226	20240514	54500	54500	55400	54100	642536	35234813300	00	0.00	N	2	200
227	20240513	54300	53800	54900	53300	607784	33029316400	00	0.00	N	2	800
228	20240510	53500	53600	54000	53000	274550	14680174900	00	0.00	N	2	400
229	20240509	53100	53300	54000	52800	415267	22158608100	00	0.00	N	5	-200
230	20240508	53300	53500	53700	52600	389435	20719895100	00	0.00	N	2	100
231	20240507	53200	53300	54000	52100	499946	26616387400	00	0.00	N	3	0
232	20240503	53200	54300	54600	53100	502976	27044481100	00	0.00	N	5	-900
233	20240502	54100	52300	54500	52000	1242172	66887632400	00	0.00	N	2	2300
234	20240430	51800	53900	54300	51500	909983	47911849700	00	0.00	N	5	-1900
235	20240429	53700	52900	53700	52500	626392	33496780700	00	0.00	N	2	900
236	20240426	52800	52300	52800	52000	422642	22178635100	00	0.00	N	2	300
237	20240425	52500	52600	53300	52100	588840	31020673900	00	0.00	N	5	-100
238	20240424	52600	51300	52900	50800	775102	40242971200	00	0.00	N	2	1300
239	20240423	51300	49950	51900	49950	757832	38759439050	00	0.00	N	2	1200
240	20240422	50100	49600	50100	49250	387903	19253263950	00	0.00	N	2	900
241	20240419	49200	49050	49400	48500	428526	20947508900	00	0.00	N	2	150
242	20240418	49050	48600	49700	48300	385990	18988482950	00	0.00	N	2	500
243	20240417	48550	48850	49500	48550	311025	15215625950	00	0.00	N	5	-200
244	20240416	48750	49950	51100	48600	694769	34490079750	00	0.00	N	5	-1150
245	20240415	49900	48550	50600	48050	718819	35624524950	00	0.00	N	2	1300
246	20240412	48600	49400	49600	48600	411322	20101633250	00	0.00	N	5	-1050
247	20240411	49650	49000	49650	48500	380757	18691353750	00	0.00	N	2	200
248	20240409	49450	49100	50200	49100	357834	17709979200	00	0.00	N	2	350
249	20240408	49100	49950	50200	49000	542907	26814696000	00	0.00	N	5	-850
250	20240405	49950	50100	50400	49800	413264	20657302650	00	0.00	N	5	-650
251	20240404	50600	50700	50800	50000	401380	20214862000	00	0.00	N	2	300
252	20240403	50300	51800	51900	49950	952809	48118754000	00	0.00	N	5	-2000
253	20240402	52300	52100	52500	51400	540812	28125146700	00	0.00	N	2	200
254	20240401	52100	52200	52400	51500	452440	23572042000	00	0.00	N	2	600
255	20240329	51500	50600	52200	50600	901521	46542157300	00	0.00	N	2	1100
256	20240328	50400	51100	51100	50300	355784	17999463400	00	0.00	N	5	-600
257	20240327	51000	50900	51100	50200	440226	22273318700	00	0.00	N	2	100
258	20240326	50900	50200	51100	50000	636706	32188073800	00	0.00	N	2	600
259	20240325	50300	50600	51100	50200	543509	27394549900	00	0.00	N	3	0
260	20240322	50300	50400	51000	50000	842521	42479775000	00	0.00	N	2	350
261	20240321	49950	49850	50500	49550	632848	31539523700	00	0.00	N	2	150
262	20240320	49800	50600	50600	49400	609253	30370276700	00	0.00	N	5	-300
263	20240319	50100	50800	50900	49850	697693	34993387500	00	0.00	N	5	-1000
264	20240318	51100	51400	51800	50800	425860	21809629900	00	0.00	N	3	0
265	20240315	51100	52100	52300	50500	656870	33581503000	00	0.00	N	5	-800
266	20240314	51900	52800	53800	51600	776805	40645339600	00	0.00	N	3	0
267	20240313	51900	52500	53000	51300	375314	19599865100	00	0.00	N	5	-300
268	20240312	52200	53700	53800	51800	493931	25809585500	00	0.00	N	5	-1100
269	20240311	53300	53300	55400	53000	923175	50027714800	00	0.00	N	3	0
270	20240308	53300	53300	53400	52400	439219	23239014900	00	0.00	N	2	500
271	20240307	52800	53900	54000	52300	557659	29451852300	00	0.00	N	5	-1100
272	20240306	53900	51100	54000	50700	948247	50107688600	00	0.00	N	2	2900
273	20240305	51000	50400	51400	50400	295896	15069081300	00	0.00	N	2	200
274	20240304	50800	51600	51900	50300	538114	27303173700	00	0.00	N	5	-500
275	20240229	51300	52200	52700	50800	699891	35889153500	00	0.00	N	5	-1200
276	20240228	52500	53300	53900	52100	666530	35223811100	00	0.00	N	5	-700
277	20240227	53200	53100	54100	52900	571864	30562456400	00	0.00	N	2	100
278	20240226	53100	53900	54000	52800	491716	26165286100	00	0.00	N	5	-400
279	20240223	53500	54100	54100	53000	402621	21545317200	00	0.00	N	5	-500
280	20240222	54000	53600	54500	53500	759350	40952911400	00	0.00	N	2	800
281	20240221	53200	53300	53700	52500	394310	20878538600	00	0.00	N	3	0
282	20240220	53200	53700	54000	52700	552370	29417696000	00	0.00	N	5	-200
283	20240219	53400	51100	53400	50900	680614	35938731200	00	0.00	N	2	2100
284	20240216	51300	52100	52100	50900	398612	20517982400	00	0.00	N	5	-300
285	20240215	51600	52800	52800	51200	432877	22428798900	00	0.00	N	5	-700
286	20240214	52300	50800	52900	50500	866058	44912166200	00	0.00	N	2	1200
287	20240213	51100	49900	51200	49650	600632	30382289550	00	0.00	N	2	2000
288	20240208	49100	49200	49550	48900	436443	21474627750	00	0.00	N	2	200
289	20240207	48900	49400	49600	48600	406792	19993669900	00	0.00	N	5	-250
290	20240206	49150	48950	49200	48550	335126	16385357750	00	0.00	N	5	-50
291	20240205	49200	48400	49250	48000	553046	26886096200	00	0.00	N	2	850
292	20240202	48350	50500	51500	47800	1703379	83865270600	00	0.00	N	5	-2150
293	20240201	50500	50200	51300	50100	433562	21959330100	00	0.00	N	3	0
294	20240131	50500	51000	51700	50100	498419	25324107300	00	0.00	N	5	-300
295	20240130	50800	51400	51800	50600	337523	17250421200	00	0.00	N	5	-400
296	20240129	51200	53800	54400	50500	932210	48463854700	00	0.00	N	5	-2500
297	20240126	53700	53600	54600	53500	368521	19931528500	00	0.00	N	5	-100
298	20240125	53800	53800	54600	53400	364888	19694685700	00	0.00	N	5	-200
299	20240124	54000	54500	55000	53800	292835	15868717500	00	0.00	N	5	-600
300	20240123	54600	55300	55600	54200	338084	18488819500	00	0.00	N	5	-900
301	20240122	55500	55900	56000	55100	491170	27285732500	00	0.00	N	2	100
302	20240119	55400	55100	55600	54200	708698	39065181200	00	0.00	N	2	800
303	20240118	54600	53500	55400	53400	771269	42202586800	00	0.00	N	2	1800
304	20240117	52800	53900	54000	52300	606154	32075433400	00	0.00	N	5	-1100
305	20240116	53900	53800	54300	53200	299923	16156346900	00	0.00	N	5	-400
306	20240115	54300	55000	55000	53500	382412	20695660700	00	0.00	N	5	-200
307	20240112	54500	54300	56000	53900	611656	33537572500	00	0.00	N	2	400
308	20240111	54100	55200	55600	54100	629280	34403793700	00	0.00	N	5	-1100
309	20240110	55200	54800	55800	54500	774163	42787323900	00	0.00	N	2	900
310	20240109	54300	54100	54700	53400	513070	27785505000	00	0.00	N	2	700
311	20240108	53600	54900	55000	53100	561406	30104693500	00	0.00	N	5	-700
312	20240105	54300	54600	56400	53600	942171	51659474100	00	0.00	N	3	0
313	20240104	54300	54300	55900	53000	1068993	57959940500	00	0.00	N	5	-300
314	20240103	54600	51500	55000	51100	2214096	118995396000	00	0.00	N	2	3300
315	20240102	51300	49900	51800	49800	528367	27075220000	00	0.00	N	2	1300
316	20231228	50000	49900	50300	49700	325031	16229288200	00	0.00	N	2	100
317	20231227	49900	49150	50100	48800	417679	20735816000	02	0.00	N	2	800
318	20231226	49100	49900	49950	48850	261102	12858029600	00	0.00	N	5	-350
319	20231222	49450	49850	49950	49300	274989	13653507400	00	0.00	N	3	0
320	20231221	49450	48850	50200	48850	464688	23034902000	00	0.00	N	2	200
321	20231220	49250	48400	49400	48100	547020	26756139500	00	0.00	N	2	1150
322	20231219	48100	48000	48600	47900	291594	14063424900	00	0.00	N	5	-150
323	20231218	48250	47800	48400	47700	343080	16494152000	00	0.00	N	2	500
324	20231215	47750	47300	47750	47300	391889	18673976900	00	0.00	N	2	500
325	20231214	47250	47850	47950	47100	413459	19584716950	00	0.00	N	5	-50
326	20231213	47300	47500	48100	47200	328848	15668712650	00	0.00	N	3	0
327	20231212	47300	46950	47650	46650	683669	32265208200	00	0.00	N	5	-150
328	20231211	47450	47600	48200	47050	345045	16391695100	00	0.00	N	2	400
329	20231208	47050	47250	47450	46750	210441	9884542300	00	0.00	N	2	200
330	20231207	46850	48100	48250	46800	311699	14774107350	00	0.00	N	5	-1100
331	20231206	47950	46950	48000	46950	369311	17596644850	00	0.00	N	2	1000
332	20231205	46950	47700	48200	46800	408142	19307170300	00	0.00	N	5	-1100
333	20231204	48050	48200	48750	47800	483264	23331463800	00	0.00	N	2	150
334	20231201	47900	46500	48500	46400	1212844	58177466250	00	0.00	N	2	1550
335	20231130	46350	46300	46650	45900	560233	25844008850	00	0.00	N	3	0
336	20231129	46350	46250	46700	45850	281680	13038152500	00	0.00	N	5	-50
337	20231128	46400	46600	46600	46200	250609	11617304400	00	0.00	N	2	50
338	20231127	46350	46900	46950	46050	278356	12945527800	00	0.00	N	5	-300
339	20231124	46650	47050	47050	46400	214632	10004403850	00	0.00	N	5	-350
340	20231123	47000	46900	47000	46600	259621	12147662700	00	0.00	N	2	250
341	20231122	46750	46100	47000	46100	328256	15328914250	00	0.00	N	2	700
342	20231121	46050	46350	46600	46000	249373	11518095450	00	0.00	N	5	-250
343	20231120	46300	46150	46450	45800	232174	10728709850	00	0.00	N	2	300
344	20231117	46000	46100	46300	45750	303428	13945012500	00	0.00	N	5	-100
345	20231116	46100	46700	46950	45800	324852	14965885850	00	0.00	N	5	-600
346	20231115	46700	46850	46950	46250	360458	16774820100	00	0.00	N	2	350
347	20231114	46350	45800	46350	45750	352815	16231306300	00	0.00	N	2	750
348	20231113	45600	46350	46650	45550	328218	15061490550	00	0.00	N	5	-700
349	20231110	46300	46350	46600	46000	373760	17271026000	00	0.00	N	5	-250
350	20231109	46550	46600	46750	45550	574724	26547288300	00	0.00	N	3	0
351	20231108	46550	49150	49350	46100	1285410	60523230550	00	0.00	N	5	-2900
352	20231107	49450	48950	49450	48550	543069	26645765600	00	0.00	N	2	400
353	20231106	49050	49900	49950	48050	623754	30301190150	00	0.00	N	2	750
354	20231103	48300	46900	48450	46900	481187	23042990000	00	0.00	N	2	1400
355	20231102	46900	45750	48100	45750	789479	37264775300	00	0.00	N	2	1200
356	20231101	45700	44750	45850	44050	788501	35575596000	00	0.00	N	2	1500
357	20231031	44200	49200	49450	43600	1364686	62648456500	00	0.00	N	5	-5200
358	20231030	49400	47700	49650	47450	485299	23748351500	00	0.00	N	2	1850
359	20231027	47550	48450	48450	47250	479452	22918331795	00	0.00	N	5	-500
360	20231026	48050	48750	49300	48000	489191	23700883350	00	0.00	N	5	-900
361	20231025	48950	48300	49300	47950	567158	27611006250	00	0.00	N	2	700
362	20231024	48250	49700	49700	47700	444479	21515545900	00	0.00	N	5	-1250
363	20231023	49500	47500	49600	47450	450650	21983165150	00	0.00	N	2	1750
364	20231020	47750	48450	49200	47700	421119	20278233900	00	0.00	N	5	-1250
365	20231019	49000	50100	50300	48900	458042	22589578500	00	0.00	N	5	-1600
366	20231018	50600	50900	51400	50300	316131	16019391000	00	0.00	N	5	-300
367	20231017	50900	51000	51700	50500	411375	21011558600	00	0.00	N	3	0
368	20231016	50900	52000	53000	50300	1121510	58054128800	00	0.00	N	5	-500
369	20231013	51400	50200	52000	49850	574848	29284408600	00	0.00	N	2	800
370	20231012	50600	51000	51100	49900	352537	17776541750	00	0.00	N	3	0
371	20231011	50600	49650	51100	48950	622576	31319200050	00	0.00	N	2	750
372	20231010	49850	49900	50800	49150	1022317	51138398700	00	0.00	N	2	1950
373	20231006	47900	47650	48150	47400	270726	12940198850	00	0.00	N	2	250
374	20231005	47650	47300	48350	47300	320167	15329922450	00	0.00	N	2	450
375	20231004	47200	48750	48800	46900	685460	32547623300	00	0.00	N	5	-1600
376	20230927	48800	47400	49000	46800	460306	22291270249	00	0.00	N	2	200
377	20230926	48600	48250	49350	48200	415525	20204866750	00	0.00	N	2	100
378	20230925	48500	48950	49650	48250	387971	18871347508	00	0.00	N	5	-700
379	20230922	49200	49000	49550	48500	407740	19960826850	00	0.00	N	5	-300
380	20230921	49500	48850	50500	48850	740105	36882875700	00	0.00	N	2	750
381	20230920	48750	49200	49350	48100	356674	17357569700	00	0.00	N	5	-450
382	20230919	49200	49900	50000	49100	293978	14514693750	00	0.00	N	5	-700
383	20230918	49900	50300	51000	49850	224229	11279815900	00	0.00	N	5	-700
384	20230915	50600	50600	51300	50400	568843	28923337500	00	0.00	N	2	400
385	20230914	50200	49600	50200	49150	389147	19372881100	00	0.00	N	2	1000
386	20230913	49200	49250	49800	49000	271838	13398503150	00	0.00	N	5	-100
387	20230912	49300	50900	51300	49200	397509	19836773400	00	0.00	N	5	-1400
388	20230911	50700	50500	51200	49950	334881	16956820800	00	0.00	N	2	400
389	20230908	50300	49850	50800	49750	270270	13563724150	00	0.00	N	2	550
390	20230907	49750	50700	51400	49700	391570	19704332700	00	0.00	N	5	-1350
391	20230906	51100	49500	51200	49200	553218	28049982850	00	0.00	N	2	1400
392	20230905	49700	49800	50100	49350	252480	12564668550	00	0.00	N	5	-50
393	20230904	49750	50600	50900	49600	327770	16378742200	00	0.00	N	5	-750
394	20230901	50500	50700	52100	50500	524539	26864370100	00	0.00	N	5	-100
395	20230831	50600	50200	50900	49600	521872	26247309750	00	0.00	N	2	400
396	20230830	50200	50700	50700	49750	283348	14197249800	00	0.00	N	2	100
397	20230829	50100	49200	50600	48850	509797	25447184250	00	0.00	N	2	1050
398	20230828	49050	49100	49700	48800	313584	15403428600	00	0.00	N	2	550
399	20230825	48500	47900	48950	47900	260270	12602763950	00	0.00	N	2	100
400	20230824	48400	48650	48700	47700	345262	16659183600	00	0.00	N	5	-200
401	20230823	48600	47850	48700	47700	321409	15564999850	00	0.00	N	2	550
402	20230822	48050	47650	48400	46800	371741	17770806800	00	0.00	N	2	400
403	20230821	47650	46900	48300	46900	365967	17516123150	00	0.00	N	2	700
404	20230818	46950	46600	47700	46600	369818	17424727100	00	0.00	N	5	-350
405	20230817	47300	46450	47800	46100	473287	22282394200	00	0.00	N	2	800
406	20230816	46500	47200	47500	46500	499641	23424268150	00	0.00	N	5	-1450
407	20230814	47950	49300	49500	47400	516315	24939245400	00	0.00	N	5	-1350
408	20230811	49300	47050	49600	47050	675187	32829183450	00	0.00	N	2	2300
409	20230810	47000	47600	48150	47000	576113	27277253750	00	0.00	N	5	-1200
410	20230809	48200	47700	48250	46600	532374	25386224000	00	0.00	N	2	500
411	20230808	47700	48500	49300	47500	965628	46480085900	00	0.00	N	5	-1500
412	20230807	49200	49300	49900	48650	402330	19809295800	00	0.00	N	5	-50
413	20230804	49250	48900	50600	48800	517701	25730535800	00	0.00	N	2	400
414	20230803	48850	49800	49800	48550	501410	24534787600	00	0.00	N	5	-950
415	20230802	49800	49350	51200	49100	772584	38755680050	00	0.00	N	2	700
416	20230801	49100	49250	49600	48650	456372	22406043750	00	0.00	N	5	-100
417	20230731	49200	48200	49300	48050	595184	29077281154	00	0.00	N	2	1000
418	20230728	48200	47700	48600	47350	657489	31531455250	00	0.00	N	2	50
419	20230727	48150	49550	51500	48000	1394094	69094562250	00	0.00	N	5	-1000
420	20230726	49150	51500	51800	49000	1195942	59529583400	00	0.00	N	5	-2550
421	20230725	51700	51000	52200	51000	566900	29319195900	00	0.00	N	2	400
422	20230724	51300	52200	52500	51100	750812	38643731928	00	0.00	N	5	-900
423	20230721	52200	52200	52600	51300	481579	25044386900	00	0.00	N	5	-200
424	20230720	52400	52100	52700	51800	356663	18658990700	00	0.00	N	2	100
425	20230719	52300	52600	53500	52200	590925	31091267400	00	0.00	N	5	-300
426	20230718	52600	52700	53100	52200	463403	24437539900	00	0.00	N	2	100
427	20230717	52500	53400	53500	52200	859688	45213208800	00	0.00	N	5	-1400
428	20230714	53900	54700	55000	53600	624640	33852964500	00	0.00	N	5	-600
429	20230713	54500	55100	55100	54100	813775	44389225600	00	0.00	N	5	-700
430	20230712	55200	55600	55900	54700	564518	31175256800	00	0.00	N	5	-200
431	20230711	55400	53700	55500	52800	926962	50709641600	00	0.00	N	2	1900
432	20230710	53500	54500	55000	53500	451190	24337729400	00	0.00	N	5	-500
433	20230707	54000	53200	54300	53100	527456	28376028700	00	0.00	N	2	200
434	20230706	53800	54900	55300	53500	722409	39162102200	00	0.00	N	5	-900
435	20230705	54700	54200	55200	53400	813008	44379039100	00	0.00	N	2	500
436	20230704	54200	53100	54400	52500	666279	35740351600	00	0.00	N	2	900
437	20230703	53300	53500	53500	52100	497907	26402574700	00	0.00	N	3	0
438	20230630	53300	52200	53300	51900	505076	26675319200	00	0.00	N	2	1100
439	20230629	52200	52200	53800	51800	652367	34422985800	00	0.00	N	2	300
440	20230628	51900	53000	53100	51900	594492	31110848700	00	0.00	N	5	-800
441	20230627	52700	53500	54000	52300	603841	31941099000	00	0.00	N	5	-1000
442	20230626	53700	54200	54400	53000	642368	34375320100	00	0.00	N	5	-800
443	20230623	54500	54600	54900	53400	605203	32791401300	00	0.00	N	2	200
444	20230622	54300	54600	55500	53800	707447	38610871800	00	0.00	N	5	-100
445	20230621	54400	56700	56700	54300	1456569	80100838800	00	0.00	N	5	-2600
446	20230620	57000	57400	57600	56300	1045265	59487643600	00	0.00	N	5	-300
447	20230619	57300	53900	58000	53900	2610046	148099880000	00	0.00	N	2	3300
448	20230616	54000	52900	54200	52900	881578	47360077400	00	0.00	N	2	1500
449	20230615	52500	52400	53100	51900	497201	26083587600	00	0.00	N	5	-100
450	20230614	52600	53100	53700	52200	565777	29952615600	00	0.00	N	5	-400
451	20230613	53000	53800	53800	52600	417603	22179293600	00	0.00	N	5	-700
452	20230612	53700	53200	54100	52900	467491	25094765500	00	0.00	N	2	800
453	20230609	52900	54400	54400	52800	654562	34829153100	00	0.00	N	5	-1300
454	20230608	54200	54000	54500	53400	642899	34689323000	00	0.00	N	2	500
455	20230607	53700	53400	54200	53100	567499	30506778800	00	0.00	N	2	600
456	20230605	53100	54300	54300	52800	582537	30990764100	00	0.00	N	5	-700
457	20230602	53800	51800	54000	51700	1007967	53786848000	00	0.00	N	2	2100
458	20230601	51700	51500	52200	51100	469875	24250309700	00	0.00	N	2	200
459	20230531	51500	51800	52300	51500	552403	28574022400	00	0.00	N	5	-100
460	20230530	51600	51600	51800	50600	579432	29750050600	00	0.00	N	2	400
461	20230526	51200	53100	53300	51100	795571	41163956000	00	0.00	N	5	-1600
462	20230525	52800	52600	53100	51700	522753	27505593900	00	0.00	N	5	-300
463	20230524	53100	54100	54200	52700	788315	42070695000	00	0.00	N	5	-500
464	20230523	53600	54400	54400	52800	727847	38906558900	00	0.00	N	5	-300
465	20230522	53900	54200	54600	53500	786709	42472320600	00	0.00	N	2	100
466	20230519	53800	52600	54000	52000	738079	39197589900	00	0.00	N	2	1600
467	20230518	52200	52400	53000	51900	603289	31568605500	00	0.00	N	2	600
468	20230517	51600	51400	52100	51000	456123	23530687600	00	0.00	N	2	200
469	20230516	51400	51700	51700	50700	431203	22067159400	00	0.00	N	5	-200
470	20230515	51600	50100	52100	49800	756183	38721311250	00	0.00	N	5	-400
471	20230512	52000	52600	53000	51500	683469	35637261800	00	0.00	N	5	-500
472	20230511	52500	51600	53200	51300	1161389	61012714600	00	0.00	N	2	1500
473	20230510	51000	51000	52000	50600	845092	43318161800	00	0.00	N	2	300
474	20230509	50700	53700	53800	50100	2405902	123324043000	00	0.00	N	5	-3800
475	20230508	54500	54700	56200	54200	1412314	77945106300	00	0.00	N	2	1400
476	20230504	53100	54100	54800	52800	812293	43473466600	00	0.00	N	5	-900
477	20230503	54000	54200	55900	54000	666212	36455201800	00	0.00	N	5	-600
478	20230502	54600	54800	55000	53800	832801	45416802300	00	0.00	N	5	-200
479	20230428	54800	55900	56500	53800	1614771	88263678600	00	0.00	N	5	-1800
480	20230427	56600	55600	57000	55000	1621041	90701213300	00	0.00	N	2	600
481	20230426	56000	58600	58700	55600	2026344	114516229100	00	0.00	N	5	-3500
482	20230425	59500	60200	61000	58400	3153755	188284314900	00	0.00	N	2	1800
483	20230424	57700	58100	58700	57300	1340608	77916890800	00	0.00	N	2	200
484	20230421	57500	58200	58300	55900	1508556	86044539200	00	0.00	N	5	-700
485	20230420	58200	56100	60600	56000	4195094	246050042800	00	0.00	N	2	2700
486	20230419	55500	55400	56200	54300	1068000	59050391700	00	0.00	N	2	400
487	20230418	55100	54300	55700	53500	1672977	91425124400	00	0.00	N	2	1200
488	20230417	53900	51400	54000	51200	1789320	94891524900	00	0.00	N	2	2800
489	20230414	51100	51800	52000	50900	515905	26497267600	00	0.00	N	5	-400
490	20230413	51500	51300	51900	51100	667894	34429031800	00	0.00	N	2	200
491	20230412	51300	50800	52200	50700	970874	49972077900	00	0.00	N	2	600
492	20230411	50700	50900	51300	49600	996152	50193270850	00	0.00	N	2	100
493	20230410	50600	50600	50900	49550	882970	44548203850	00	0.00	N	2	200
494	20230407	50400	50900	50900	49350	874302	43835650450	00	0.00	N	2	300
495	20230406	50100	51000	51200	49700	1097192	55242164200	00	0.00	N	5	-800
496	20230405	50900	49100	51000	49000	1910888	96133767400	00	0.00	N	2	2050
497	20230404	48850	48000	49150	47900	1274620	62118118550	00	0.00	N	2	900
498	20230403	47950	47550	48750	47500	1021571	49174823600	00	0.00	N	2	550
499	20230331	47400	47050	47950	47000	1012180	48122351900	00	0.00	N	2	550
500	20230330	46850	46600	47150	46050	984864	46009242250	00	0.00	N	2	800
501	20230329	46050	45600	46300	45600	592144	27209510500	00	0.00	N	2	50
502	20230328	46000	44100	46500	44100	1787095	81714163500	00	0.00	N	2	2100
503	20230327	43900	43850	44250	43250	542961	23762376450	00	0.00	N	2	100
504	20230324	43800	44100	44500	43550	483832	21278007200	00	0.00	N	5	-100
505	20230323	43900	43450	44150	43050	577530	25330917000	00	0.00	N	2	450
506	20230322	43450	45000	45050	43100	1061975	46349970500	00	0.00	N	5	-1150
507	20230321	44600	44250	45100	44150	844763	37735704100	00	0.00	N	2	950
508	20230320	43650	42750	44550	42650	859297	37725792150	00	0.00	N	2	1050
509	20230317	42600	42500	43150	42150	643101	27436963950	00	0.00	N	2	600
510	20230316	42000	42300	42900	41500	669270	28111703650	00	0.00	N	5	-600
511	20230315	42600	42050	43300	41950	678623	29003770100	00	0.00	N	2	1050
512	20230314	41550	42800	43050	41550	660983	27787580100	00	0.00	N	5	-1500
513	20230313	43050	42200	43100	41750	746872	31633893900	00	0.00	N	2	150
514	20230310	42900	43350	43650	42550	864109	37132902100	00	0.00	N	5	-900
515	20230309	43800	44500	44650	43800	639995	28198198750	00	0.00	N	5	-550
516	20230308	44350	44900	44900	43850	913053	40336246000	00	0.00	N	5	-650
517	20230307	45000	45600	45800	45000	673709	30470005950	00	0.00	N	5	-500
518	20230306	45500	45200	45750	44950	650649	29540388100	00	0.00	N	2	400
519	20230303	45100	45200	45750	44900	717927	32450125400	00	0.00	N	2	50
520	20230302	45050	45200	46050	44900	670049	30384577400	00	0.00	N	5	-50
521	20230228	45100	45150	45950	44950	840170	38124784050	00	0.00	N	2	250
522	20230227	44850	46850	46850	44650	1473147	66648778300	00	0.00	N	5	-1650
523	20230224	46500	46100	47950	45900	1629007	76246469000	00	0.00	N	2	250
524	20230223	46250	45950	46450	45550	579503	26707777250	00	0.00	N	2	500
525	20230222	45750	46000	46600	45500	763866	35018967600	00	0.00	N	5	-650
526	20230221	46400	46400	46750	46050	767589	35602281800	00	0.00	N	2	100
527	20230220	46300	45950	46350	45300	633462	29114354850	00	0.00	N	2	350
528	20230217	45950	46400	46650	45550	1208255	55626436200	00	0.00	N	5	-1150
529	20230216	47100	47200	47500	46750	1061223	49965181400	00	0.00	N	2	500
530	20230215	46600	49850	49850	46550	3204066	152199437650	00	0.00	N	5	-3600
531	20230214	50200	49300	50300	48900	1016882	50727667550	00	0.00	N	2	1200
532	20230213	49000	49300	50200	48850	813513	40232872300	00	0.00	N	5	-350
533	20230210	49350	48150	49850	47700	1270290	62202380750	00	0.00	N	2	850
534	20230209	48500	48500	49150	48100	824060	40132315450	00	0.00	N	5	-100
535	20230208	48600	48000	49650	47600	1878153	91574329950	00	0.00	N	2	1500
536	20230207	47100	48350	48500	47000	1091737	51853935800	00	0.00	N	5	-1250
537	20230206	48350	48300	48950	47550	669658	32407649800	00	0.00	N	5	-100
538	20230203	48450	48050	49100	47600	899193	43469953500	00	0.00	N	2	200
539	20230202	48250	48750	48950	47500	878603	42339268750	00	0.00	N	5	-250
540	20230201	48500	48200	48600	47550	818056	39386097550	00	0.00	N	2	400
541	20230131	48100	47900	48700	47550	876339	42297251600	00	0.00	N	2	400
542	20230130	47700	48250	49300	47450	1294262	62411637450	00	0.00	N	5	-450
543	20230127	48150	47950	48700	47400	800840	38591560050	00	0.00	N	2	300
544	20230126	47850	47500	47950	47200	929372	44258578750	00	0.00	N	2	400
545	20230125	47450	47850	47950	46900	722335	34209050150	00	0.00	N	2	50
546	20230120	47400	46300	47650	45900	808958	38062970000	00	0.00	N	2	1100
547	20230119	46300	46300	46850	45850	748872	34634976450	00	0.00	N	5	-300
548	20230118	46600	47850	48350	46450	1288027	60644776200	00	0.00	N	5	-650
549	20230117	47250	48050	48600	47150	1383777	66364456950	00	0.00	N	5	-450
550	20230116	47700	49800	49800	47000	2754817	131726197750	00	0.00	N	5	-2000
551	20230113	49700	47000	49750	46800	2396451	116882339000	00	0.00	N	2	3350
552	20230112	46350	46550	47600	46150	1342347	62863979450	00	0.00	N	2	250
553	20230111	46100	44850	46450	44750	1462364	67045281300	00	0.00	N	2	1700
554	20230110	44400	44800	45450	44200	734590	32883972450	00	0.00	N	5	-300
555	20230109	44700	44350	45100	44300	836262	37386356500	00	0.00	N	2	550
556	20230106	44150	43500	44500	43300	938440	41298006900	00	0.00	N	2	200
557	20230105	43950	45550	45700	43200	1873646	82957519650	00	0.00	N	5	-1600
558	20230104	45550	47050	47100	45100	1253472	57190313600	00	0.00	N	5	-1450
559	20230103	47000	48950	49650	46850	1208164	57585708550	00	0.00	N	5	-2250
560	20230102	49250	51500	52100	48950	1134665	57039457800	00	0.00	N	5	-1650
561	20221229	50900	50600	51600	50000	815849	41344709700	00	0.00	N	2	300
562	20221228	50600	51000	51700	50400	953886	48631787100	02	0.00	N	5	-700
563	20221227	51300	50200	51400	49650	1311887	66607257000	00	0.00	N	2	1500
564	20221226	49800	48500	49800	48350	1103557	54462413350	00	0.00	N	2	1300
565	20221223	48500	49550	50000	48500	621706	30549208100	00	0.00	N	5	-1150
566	20221222	49650	50000	50100	48650	676661	33411447650	00	0.00	N	2	50
567	20221221	49600	50200	50500	49200	1154032	57529245500	00	0.00	N	2	800
568	20221220	48800	48800	49600	48600	946901	46677146900	00	0.00	N	5	-100
569	20221219	48900	47350	49150	46900	1005197	48893676550	00	0.00	N	2	1600
570	20221216	47300	48000	48750	47050	745657	35601223400	00	0.00	N	5	-1200
571	20221215	48500	47750	49100	47700	938758	45742466800	00	0.00	N	2	600
572	20221214	47900	48500	48600	47300	653794	31193500600	00	0.00	N	5	-350
573	20221213	48250	47350	48750	47300	1042364	50355968650	00	0.00	N	2	1250
574	20221212	47000	45800	47150	45400	995163	46511768800	00	0.00	N	2	1100
575	20221209	45900	46250	46450	45250	503068	23063823450	00	0.00	N	5	-250
576	20221208	46150	46150	46650	45100	669238	30840402900	00	0.00	N	3	0
577	20221207	46150	46650	46750	45800	460185	21291812700	00	0.00	N	5	-700
578	20221206	46850	45950	47350	45900	514235	24062980550	00	0.00	N	2	150
579	20221205	46700	47450	47900	46100	657302	30749059550	00	0.00	N	5	-300
580	20221202	47000	48200	48650	47000	749552	35866312400	00	0.00	N	5	-850
581	20221201	47850	49000	49100	47600	815216	39316455600	00	0.00	N	5	-650
582	20221130	48500	48650	49700	47600	1993387	96572702300	00	0.00	N	2	800
583	20221129	47700	44850	47750	44850	1849002	86540791050	00	0.00	N	2	2900
584	20221128	44800	46200	46800	44700	1009867	46180920650	00	0.00	N	5	-700
585	20221125	45500	45950	46000	45050	531396	24127168750	00	0.00	N	5	-500
586	20221124	46000	46500	46750	45800	569568	26333686200	00	0.00	N	5	-200
587	20221123	46200	46950	46950	46050	632892	29332512600	00	0.00	N	5	-650
588	20221122	46850	46000	47000	45700	824615	38465360850	00	0.00	N	2	900
589	20221121	45950	46250	47100	45650	973939	45035369350	00	0.00	N	2	100
590	20221118	45850	44800	46050	44200	1094087	49826316050	00	0.00	N	2	1050
591	20221117	44800	45450	45700	44800	682021	30816611500	00	0.00	N	5	-950
592	20221116	45750	46500	46850	45300	1014654	46493359350	00	0.00	N	5	-200
593	20221115	45950	46200	46450	45550	718775	33053613150	00	0.00	N	5	-100
594	20221114	46050	48300	48350	46000	1569577	73035748850	00	0.00	N	5	-2250
595	20221111	48300	48500	48900	47700	820037	39540457100	00	0.00	N	2	1100
596	20221110	47200	47500	48500	47100	750214	35802388800	00	0.00	N	5	-850
597	20221109	48050	48650	49300	47650	891608	43110808650	00	0.00	N	5	-250
598	20221108	48300	47500	48600	47300	781596	37601005200	00	0.00	N	2	1150
599	20221107	47150	50300	50300	47100	1342204	64740030350	00	0.00	N	5	-2500
600	20221104	49650	49050	50800	49050	1003850	50126955350	00	0.00	N	2	800
601	20221103	48850	47950	49350	47200	735251	35887311000	00	0.00	N	2	350
602	20221102	48500	49350	49750	48300	1188565	58183250400	00	0.00	N	5	-800
603	20221101	49300	47350	49400	46400	1567298	75849281850	00	0.00	N	2	1950
604	20221031	47350	46000	47600	45400	1233500	57654014900	00	0.00	N	2	2150
605	20221028	45200	44800	45700	44550	758361	34170985450	00	0.00	N	2	650
606	20221027	44550	43600	44600	43600	560017	24804788750	00	0.00	N	2	1050
607	20221026	43500	43950	44150	43500	493242	21604730700	00	0.00	N	5	-200
608	20221025	43700	43850	44450	43200	732669	32112406500	00	0.00	N	2	350
609	20221024	43350	42850	44100	42850	837264	36523581500	00	0.00	N	2	1250
610	20221021	42100	43200	43350	42050	550484	23414214400	00	0.00	N	5	-1100
611	20221020	43200	42800	44000	42500	982280	42586816300	00	0.00	N	2	450
612	20221019	42750	43500	43800	42500	1123227	48482861000	00	0.00	N	5	-50
613	20221018	42800	42200	42950	41900	1345088	57147054550	00	0.00	N	2	1550
614	20221017	41250	41450	42100	40350	1915356	78829824300	00	0.00	N	5	-950
615	20221014	42200	40800	42950	40400	2490512	103374567300	00	0.00	N	2	2200
616	20221013	40000	43800	43900	40000	3571019	146949518700	00	0.00	N	5	-4400
617	20221012	44400	44500	44950	43000	1877363	83003346000	00	0.00	N	5	-650
618	20221011	45050	45700	46750	44900	1432791	65526573850	00	0.00	N	5	-1600
619	20221007	46650	50900	50900	46500	2763032	132551362100	00	0.00	N	5	-4150
620	20221006	50800	51200	51500	50400	559797	28433962000	00	0.00	N	5	-100
621	20221005	50900	52600	52600	50400	1226103	62855661900	00	0.00	N	5	-200
622	20221004	51100	49400	51200	48700	1407795	70922710900	00	0.00	N	2	2650
623	20220930	48450	48550	49650	47150	1462046	70917838650	00	0.00	N	5	-450
624	20220929	48900	48200	51000	47850	3424225	169370597750	00	0.00	N	2	1900
625	20220928	47000	47000	48650	46000	2118676	100269149300	00	0.00	N	2	150
626	20220927	46850	48300	48550	46350	1942307	91423673150	00	0.00	N	5	-1450
627	20220926	48300	49250	50500	47400	2314646	113020316850	00	0.00	N	5	-1200
628	20220923	49500	51800	52500	49500	1368802	69312408050	00	0.00	N	5	-2200
629	20220922	51700	51400	52200	49900	1456029	74455170950	00	0.00	N	2	700
630	20220921	51000	51200	51700	50100	1298757	66230096400	00	0.00	N	5	-200
631	20220920	51200	49400	51400	49250	1708210	85879247200	00	0.00	N	2	2300
632	20220919	48900	52000	52700	48700	3428424	173890926450	00	0.00	N	5	-1400
633	20220916	50300	51700	52000	50200	1836668	93349161300	00	0.00	N	5	-1300
634	20220915	51600	52700	53600	50700	2494386	129896704900	00	0.00	N	5	-1000
635	20220914	52600	52800	53500	51800	2037425	107131666700	00	0.00	N	5	-500
636	20220913	53100	55700	56200	51200	4545095	241142790900	00	0.00	N	5	-2400
637	20220908	55500	58500	58900	54100	10139933	568885498258	00	0.00	N	5	-4200
638	20220907	59700	63100	63900	59200	2062739	126505633900	00	0.00	N	5	-2300
639	20220906	62000	61900	62600	61000	1009012	62548637000	00	0.00	N	2	200
640	20220905	61800	60500	62300	59800	1339081	82146347200	00	0.00	N	2	1200
641	20220902	60600	60400	61000	58500	1015219	60981401500	00	0.00	N	2	500
642	20220901	60100	60800	63100	59800	2011306	123674066200	00	0.00	N	5	-900
643	20220831	61000	59400	61200	57900	1630967	97328315800	00	0.00	N	2	1700
644	20220830	59300	61500	61800	59200	1574732	94976014400	00	0.00	N	5	-1700
645	20220829	61000	57900	62700	57800	3530240	215773386600	00	0.00	N	2	1600
646	20220826	59400	58500	59700	57500	1611519	95048041300	00	0.00	N	2	1400
647	20220825	58000	59300	59400	57500	1282978	74600816200	00	0.00	N	5	-1000
648	20220824	59000	57600	59700	57000	2468172	144807113800	00	0.00	N	2	2000
649	20220823	57000	55300	57500	55300	1221115	69555231900	00	0.00	N	2	1100
650	20220822	55900	55700	56600	55300	586343	32771456200	00	0.00	N	5	-400
651	20220819	56300	56600	58100	56100	1097337	62477467000	00	0.00	N	2	200
652	20220818	56100	54900	56900	54600	1280509	71713051400	00	0.00	N	2	1600
653	20220817	54500	56000	56000	53700	1133095	61984840400	00	0.00	N	5	-1300
654	20220816	55800	56100	57600	55700	1265226	71545113500	00	0.00	N	2	300
655	20220812	55500	55300	56700	55200	841455	46965622800	00	0.00	N	3	0
656	20220811	55500	56500	56700	54600	1625748	90382822300	00	0.00	N	5	-500
657	20220810	56000	56300	56800	55100	1337038	75051417700	00	0.00	N	5	-200
658	20220809	56200	60500	60700	56000	4474953	260257177400	00	0.00	N	5	-5000
659	20220808	61200	57400	61400	57200	3498700	210612494600	00	0.00	N	2	4000
660	20220805	57200	57500	58200	56100	1313406	74941261700	00	0.00	N	2	300
661	20220804	56900	58300	58500	56500	1234711	70681847700	00	0.00	N	5	-800
662	20220803	57700	58400	58800	57400	888572	51445537200	00	0.00	N	5	-500
663	20220802	58200	58100	59600	57600	1383187	81047698800	00	0.00	N	2	100
664	20220801	58100	57200	59700	56800	2086472	122273246100	00	0.00	N	2	1100
665	20220729	57000	55100	57800	54400	2693788	151873687200	00	0.00	N	2	1800
666	20220728	55200	54800	56600	53700	1731389	95579222200	00	0.00	N	2	900
667	20220727	54300	54300	54500	52000	1265664	67984553100	00	0.00	N	2	600
668	20220726	53700	53900	54900	53000	1261695	67980667700	00	0.00	N	5	-100
669	20220725	53800	51900	54800	51400	2515827	134671844400	00	0.00	N	2	3000
670	20220722	50800	49350	51700	49250	1714583	86795296400	00	0.00	N	2	1600
671	20220721	49200	48750	49500	48550	880809	43222949000	00	0.00	N	2	300
672	20220720	48900	52200	52400	48200	2752647	136584582450	00	0.00	N	5	-2700
673	20220719	51600	52000	53000	50800	1737419	90230371300	00	0.00	N	2	900
674	20220718	50700	49450	50800	49150	936126	47077356650	00	0.00	N	2	2200
675	20220715	48500	48650	49000	47650	599814	29018507100	00	0.00	N	2	200
676	20220714	48300	47150	49200	46800	1201493	57913995750	00	0.00	N	2	800
677	20220713	47500	47850	48150	46800	863612	41081487700	00	0.00	N	5	-250
678	20220712	47750	49200	49350	47550	1030203	49530990350	00	0.00	N	5	-1800
679	20220711	49550	49950	50300	48500	647389	31996953900	00	0.00	N	2	100
680	20220708	49450	50600	50900	48800	935276	46536090700	00	0.00	N	5	-400
681	20220707	49850	49750	50700	49400	815633	40739092150	00	0.00	N	2	400
682	20220706	49450	50300	51300	48450	1558732	77668906400	00	0.00	N	5	-1850
683	20220705	51300	50500	51400	47600	2423772	120903540950	00	0.00	N	2	500
684	20220704	50800	57300	57600	50500	2727578	144014322300	00	0.00	N	5	-6000
685	20220701	56800	54800	58000	54800	2412142	136904938700	00	0.00	N	2	3000
686	20220630	53800	55100	55700	53500	892433	48675043100	00	0.00	N	5	-800
687	20220629	54600	54200	55500	53900	1186272	65120526500	00	0.00	N	3	0
688	20220628	54600	52000	55200	51500	1326026	71544547700	00	0.00	N	2	2600
689	20220627	52000	51600	52800	50900	828410	42946422600	00	0.00	N	2	1200
690	20220624	50800	50700	51700	49950	1017092	51715488550	00	0.00	N	2	400
691	20220623	50400	51100	52600	50100	1568988	80262581200	00	0.00	N	5	-1100
692	20220622	51500	54100	54200	50900	1958806	101706816500	00	0.00	N	5	-2100
693	20220621	53600	55000	55200	51000	2220817	118916443500	00	0.00	N	5	-1300
694	20220620	54900	55700	56300	53700	1425432	78641289700	00	0.00	N	2	600
695	20220617	54300	53500	55300	53400	1434389	77822715500	00	0.00	N	5	-600
696	20220616	54900	53500	55900	52500	1870420	102226889900	00	0.00	N	2	300
697	20220615	54600	57500	57800	53800	1915245	105200474000	00	0.00	N	5	-2200
698	20220614	56800	57100	57700	53300	2068564	115819619600	00	0.00	N	5	-1300
699	20220613	58100	59100	60000	57300	1888678	110235412700	00	0.00	N	3	0
700	20220610	58100	57800	59000	57200	1126017	65452900000	00	0.00	N	2	200
701	20220609	57900	56900	59000	56500	1632417	94492987300	00	0.00	N	2	1000
702	20220608	56900	56800	57500	55900	953704	54206992500	00	0.00	N	3	0
703	20220607	56900	53300	57700	53200	3711671	208567329700	00	0.00	N	2	4600
704	20220603	52300	53000	53200	50900	1260294	64996587800	00	0.00	N	5	-600
705	20220602	52900	52300	53800	51900	909489	48143175300	00	0.00	N	2	400
706	20220531	52500	52000	52500	51200	736308	38302990500	00	0.00	N	2	700
707	20220530	51800	51800	52700	51100	772283	40045850500	00	0.00	N	2	500
708	20220527	51300	51300	51700	50700	696074	35652910900	00	0.00	N	3	0
709	20220526	51300	51200	51400	50100	1028838	52384240600	00	0.00	N	2	600
710	20220525	50700	48950	51000	48900	2138504	107598237800	00	0.00	N	2	2450
711	20220524	48250	49250	49250	48250	650361	31690005600	00	0.00	N	5	-600
712	20220523	48850	48250	49800	48000	1486340	72678167750	00	0.00	N	2	1550
713	20220520	47300	46800	47600	46800	582504	27655459750	00	0.00	N	2	650
714	20220519	46650	46250	46950	46250	565723	26364615000	00	0.00	N	5	-650
715	20220518	47300	48000	48150	47300	683521	32510716700	00	0.00	N	5	-550
716	20220517	47850	47650	47900	47250	498423	23754570650	00	0.00	N	2	150
717	20220516	47700	48050	48150	46200	814576	38510714900	00	0.00	N	2	400