KissMeData/131290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	45450	44500	45500	43850	35951	1614770950	00	0.00	N	2	1450
3	20250509	44000	44500	44500	43350	36395	1592616975	00	0.00	N	2	200
4	20250508	43800	43050	44400	42950	48121	2116594200	00	0.00	N	2	1100
5	20250507	42700	42500	43200	41650	35940	1532286600	00	0.00	N	2	550
6	20250502	42150	41300	42600	41000	32774	1373291550	00	0.00	N	2	1150
7	20250430	41000	41650	41750	40800	26926	1110354525	00	0.00	N	5	-1000
8	20250429	42000	42400	42400	41850	19016	799445000	00	0.00	N	2	50
9	20250428	41950	43950	43950	41500	67540	2838990275	00	0.00	N	5	-1850
10	20250425	43800	43650	44350	43300	47364	2071598500	00	0.00	N	2	1150
11	20250424	42650	44800	44800	41900	69036	2964114525	00	0.00	N	5	-1750
12	20250423	44400	44600	44800	43500	43683	1926554200	00	0.00	N	2	1000
13	20250422	43400	45800	45800	43200	66969	2989658075	00	0.00	N	5	-1250
14	20250421	44650	43100	46150	42750	81911	3680122000	00	0.00	N	2	1150
15	20250418	43500	41000	44200	40500	62290	2649559325	00	0.00	N	2	2250
16	20250417	41250	40000	41350	40000	31161	1274212100	00	0.00	N	2	1250
17	20250416	40000	41550	41600	39750	38626	1563913050	00	0.00	N	5	-2050
18	20250415	42050	41850	42700	41650	28904	1216939300	00	0.00	N	2	200
19	20250414	41850	41700	42500	41500	28414	1191308425	00	0.00	N	2	750
20	20250411	41100	41450	41650	40050	50491	2055047450	00	0.00	N	5	-850
21	20250410	41950	43100	43200	41400	70988	3013654875	00	0.00	N	2	2750
22	20250409	39200	40200	41750	38950	30369	1203669000	00	0.00	N	5	-1600
23	20250408	40800	41600	42700	40700	23633	979707425	00	0.00	N	2	400
24	20250407	40400	40200	41300	39850	54161	2189430250	00	0.00	N	5	-2200
25	20250404	42600	45950	46250	41800	126944	5519319475	00	0.00	N	5	-3950
26	20250403	46550	44700	47750	44700	27870	1280558525	00	0.00	N	3	0
27	20250402	46550	48000	48150	46100	35352	1651996350	00	0.00	N	5	-1450
28	20250401	48000	48800	48900	46650	41775	2000342200	00	0.00	N	2	100
29	20250331	47900	46300	48150	45000	68403	3203451175	00	0.00	N	2	1350
30	20250328	46550	48800	49550	46000	55121	2577891175	00	0.00	N	5	-2950
31	20250327	49500	50100	50600	49500	22223	1111058750	00	0.00	N	5	-1400
32	20250326	50900	49400	50900	48700	42291	2111733450	00	0.00	N	2	2200
33	20250325	48700	52100	52300	48250	57714	2848312725	00	0.00	N	5	-3000
34	20250324	51700	52000	53100	50400	40332	2098667700	00	0.00	N	5	-800
35	20250321	52500	51000	54600	50700	169445	8950261200	00	0.00	N	2	2000
36	20250320	50500	50700	50900	49500	21291	1070132950	00	0.00	N	2	600
37	20250319	49900	49100	51500	48500	38474	1941868300	00	0.00	N	2	900
38	20250318	49000	50200	50200	48600	42215	2075156000	00	0.00	N	5	-1200
39	20250317	50200	51000	52000	50000	51575	2609326050	00	0.00	N	5	-200
40	20250314	50400	49200	51000	48950	61739	3112485000	00	0.00	N	2	1150
41	20250313	49250	49000	50300	48150	100798	4988798150	00	0.00	N	2	1300
42	20250312	47950	44400	48400	44400	83545	3947966425	00	0.00	N	2	3050
43	20250311	44900	43000	44900	42300	42885	1875117275	00	0.00	N	2	900
44	20250310	44000	43700	44900	43300	27958	1235229950	00	0.00	N	5	-250
45	20250307	44250	42000	44300	41850	67801	2962846475	00	0.00	N	2	1300
46	20250306	42950	46000	46000	42250	68640	2952698300	00	0.00	N	5	-2250
47	20250305	45200	44800	45400	43700	40380	1804942250	00	0.00	N	2	1200
48	20250304	44000	44250	44800	43400	36035	1582225525	00	0.00	N	5	-800
49	20250228	44800	44900	45850	44400	46405	2092000500	00	0.00	N	5	-1600
50	20250227	46400	47400	49350	46300	97795	4654037350	00	0.00	N	5	-200
51	20250226	46600	48400	48400	46600	43814	2068370300	00	0.00	N	5	-1700
52	20250225	48300	48100	49050	47250	77536	3735006000	00	0.00	N	2	850
53	20250224	47450	48000	48200	46000	93099	4354388850	00	0.00	N	5	-1250
54	20250221	48700	49800	51000	48000	59881	2916476450	00	0.00	N	5	-950
55	20250220	49650	47800	51200	47800	153412	7666283000	00	0.00	N	2	1650
56	20250219	48000	48200	49450	47600	58547	2831884500	00	0.00	N	2	600
57	20250218	47400	48250	48450	46700	33521	1585901150	00	0.00	N	5	-650
58	20250217	48050	46450	49200	46100	107923	5183071250	00	0.00	N	2	2300
59	20250214	45750	46000	46300	44900	54485	2495415400	00	0.00	N	2	650
60	20250213	45100	44400	45950	44400	37900	1714267250	00	0.00	N	2	700
61	20250212	44400	44500	44950	43600	37556	1655033800	00	0.00	N	5	-100
62	20250211	44500	45500	46050	44350	37324	1682794850	00	0.00	N	5	-500
63	20250210	45000	43850	45400	43100	41575	1845903650	00	0.00	N	2	350
64	20250207	44650	43500	45050	42500	66787	2934145800	00	0.00	N	2	1300
65	20250206	43350	42300	43950	42300	40007	1721698900	00	0.00	N	2	1350
66	20250205	42000	41750	42700	41750	36335	1530652100	00	0.00	N	2	300
67	20250204	41700	41400	42800	40700	50862	2139794000	00	0.00	N	2	1400
68	20250203	40300	41700	42300	39850	66495	2677523150	00	0.00	N	5	-2900
69	20250131	43200	44000	44500	42500	53476	2311982800	00	0.00	N	5	-2150
70	20250124	45350	45400	46600	44900	55715	2553873150	00	0.00	N	2	100
71	20250123	45250	45850	46050	44450	42841	1950050950	00	0.00	N	5	-250
72	20250122	45500	44350	46100	43800	62968	2850051650	00	0.00	N	2	1250
73	20250121	44250	44700	44950	44000	51614	2296266650	00	0.00	N	3	0
74	20250120	44250	44250	44700	43850	30150	1335898850	00	0.00	N	2	150
75	20250117	44100	43200	44850	43200	39431	1738579150	00	0.00	N	2	400
76	20250116	43700	43500	44400	43150	52084	2281425450	00	0.00	N	2	850
77	20250115	42850	43700	44100	41950	40726	1745665400	00	0.00	N	5	-550
78	20250114	43400	41400	43500	41250	46900	1989289250	00	0.00	N	2	2300
79	20250113	41100	41650	42500	40850	53906	2227925700	00	0.00	N	5	-1350
80	20250110	42450	43250	43850	42400	53627	2301521450	00	0.00	N	5	-1200
81	20250109	43650	45250	45500	43400	44975	1974427550	00	0.00	N	5	-1200
82	20250108	44850	42500	45200	42500	65905	2924884400	00	0.00	N	2	1750
83	20250107	43100	45000	45000	42800	68733	3026133850	00	0.00	N	5	-1200
84	20250106	44300	43100	45300	43100	56839	2527372100	00	0.00	N	2	800
85	20250103	43500	41300	44100	41100	75152	3254943100	00	0.00	N	2	2200
86	20250102	41300	40800	41600	40200	22907	942014450	00	0.00	N	2	50
87	20241230	41250	40400	41400	40200	27036	1107180400	00	0.00	N	2	350
88	20241227	40900	40500	42200	39950	51361	2105521750	02	0.00	N	2	750
89	20241226	40150	41250	41600	39800	32730	1319526100	00	0.00	N	5	-750
90	20241224	40900	42600	42650	40800	47165	1954781400	00	0.00	N	5	-1050
91	20241223	41950	40450	42650	39800	66876	2792620900	00	0.00	N	2	2250
92	20241220	39700	39850	40450	39150	33386	1325374550	00	0.00	N	5	-150
93	20241219	39850	39650	40700	39400	36578	1464032650	00	0.00	N	5	-1450
94	20241218	41300	41950	42000	40800	45065	1860335900	00	0.00	N	5	-650
95	20241217	41950	41950	42150	40450	75978	3147475850	00	0.00	N	2	900
96	20241216	41050	40000	41800	39700	114051	4655457800	00	0.00	N	2	1850
97	20241213	39200	38650	39700	37900	63345	2482344600	00	0.00	N	2	550
98	20241212	38650	37250	39300	36600	122372	4666126800	00	0.00	N	2	2300
99	20241211	36350	35700	37350	35650	67117	2444743550	00	0.00	N	2	150
100	20241210	36200	35600	36750	35600	45822	1657407300	00	0.00	N	2	1150
101	20241209	35050	36500	37350	35000	77288	2774691100	00	0.00	N	5	-2300
102	20241206	37350	38800	38950	36550	83094	3093786200	00	0.00	N	5	-1200
103	20241205	38550	35800	39150	35800	128394	4882112400	00	0.00	N	2	3100
104	20241204	35450	35500	36500	35050	111323	3954376150	00	0.00	N	5	-1150
105	20241203	36600	36650	38100	36450	50074	1844077200	00	0.00	N	3	0
106	20241202	36600	37950	38150	36600	56671	2124249500	00	0.00	N	5	-450
107	20241129	37050	37750	38000	36850	38786	1444121850	00	0.00	N	5	-1000
108	20241128	38050	37000	38650	36650	55302	2078667650	00	0.00	N	2	1000
109	20241127	37050	39400	39400	37000	147780	5534837500	00	0.00	N	5	-2350
110	20241126	39400	39950	39950	38550	62226	2437972450	00	0.00	N	2	250
111	20241125	39150	39950	40550	38800	89143	3510172450	00	0.00	N	5	-250
112	20241122	39400	40700	42150	39350	95892	3887296300	00	0.00	N	5	-1200
113	20241121	40600	39550	41800	39250	63289	2580029900	00	0.00	N	2	1050
114	20241120	39550	39950	40250	39400	38404	1524627550	00	0.00	N	5	-350
115	20241119	39900	39250	40550	39250	50296	2008189250	00	0.00	N	2	1000
116	20241118	38900	43000	43300	38850	168843	6834339250	00	0.00	N	5	-4000
117	20241115	42900	43500	44250	40850	136025	5787403850	00	0.00	N	2	650
118	20241114	42250	41300	43500	40650	110879	4652385750	00	0.00	N	2	550
119	20241113	41700	41100	43750	41100	69568	2954474500	00	0.00	N	2	650
120	20241112	41050	42800	43450	40800	94009	3919996850	00	0.00	N	5	-2200
121	20241111	43250	46550	46800	43000	125843	5557929900	00	0.00	N	5	-4100
122	20241108	47350	48200	48800	47350	40940	1962740950	00	0.00	N	2	50
123	20241107	47300	49850	50200	46150	152526	7237653950	00	0.00	N	5	-3100
124	20241106	50400	50000	52100	49700	53851	2729335600	00	0.00	N	2	1000
125	20241105	49400	50800	51400	49300	35532	1778222200	00	0.00	N	5	-2000
126	20241104	51400	50200	51900	49400	37658	1926947200	00	0.00	N	2	1100
127	20241101	50300	49050	51000	48400	79279	3952023800	00	0.00	N	5	-500
128	20241031	50800	51800	54500	50500	126470	6576975400	00	0.00	N	5	-1300
129	20241030	52100	53500	53600	52100	27357	1445238500	00	0.00	N	5	-1500
130	20241029	53600	53000	53700	51500	44837	2349219900	00	0.00	N	2	500
131	20241028	53100	54000	54000	53000	27313	1459410600	00	0.00	N	5	-300
132	20241025	53400	55900	56000	53400	55666	3023068400	00	0.00	N	5	-1700
133	20241024	55100	54000	55500	52400	98609	5398002600	00	0.00	N	2	400
134	20241023	54700	51400	54800	50100	93921	5022073300	00	0.00	N	2	3800
135	20241022	50900	52300	53100	50900	51083	2630778500	00	0.00	N	5	-1100
136	20241021	52000	50000	52900	49150	43689	2260167450	00	0.00	N	2	2000
137	20241018	50000	52700	53000	50000	47526	2422975650	00	0.00	N	5	-2500
138	20241017	52500	53900	54500	51900	49566	2627321800	00	0.00	N	5	-800
139	20241016	53300	51900	53900	50800	75374	3951873600	00	0.00	N	3	0
140	20241015	53300	54000	54200	52400	80178	4281224800	00	0.00	N	3	0
141	20241014	53300	51200	54500	51200	129678	6965987600	00	0.00	N	2	2100
142	20241011	51200	50600	53600	49500	137220	7173056650	00	0.00	N	2	1400
143	20241010	49800	49500	50800	48050	72083	3581678700	00	0.00	N	2	750
144	20241008	49050	49900	50500	48500	58408	2870172250	00	0.00	N	5	-1550
145	20241007	50600	49850	51400	49650	45326	2300784100	00	0.00	N	2	800
146	20241004	49800	50700	51500	49800	29554	1498334300	00	0.00	N	5	-400
147	20241002	50200	48000	51200	47050	69041	3421351950	00	0.00	N	2	700
148	20240930	49500	50000	50000	48900	36257	1788996450	00	0.00	N	5	-500
149	20240927	50000	51800	52300	49700	48115	2443057250	00	0.00	N	5	-1300
150	20240926	51300	50700	52000	48550	175652	8929769150	00	0.00	N	2	3400
151	20240925	47900	47600	48400	47150	41808	1994927450	00	0.00	N	2	100
152	20240924	47800	47800	48500	46500	61800	2936943700	00	0.00	N	5	-100
153	20240923	47900	42500	49600	42100	253106	12049074500	00	0.00	N	2	5650
154	20240920	42250	42550	43600	41300	63613	2693694550	00	0.00	N	2	800
155	20240919	41450	43050	43050	40700	52870	2190992600	00	0.00	N	5	-1300
156	20240913	42750	43750	43750	42300	36128	1547443600	00	0.00	N	5	-1400
157	20240912	44150	42100	45800	42100	139510	6197237000	00	0.00	N	2	3600
158	20240911	40550	41250	41950	40400	51498	2107444800	00	0.00	N	5	-300
159	20240910	40850	41600	42350	40550	37531	1545766500	00	0.00	N	5	-550
160	20240909	41400	40350	42250	40350	49016	2018236550	00	0.00	N	5	-100
161	20240906	41500	43000	43000	41250	69224	2895218550	00	0.00	N	5	-1450
162	20240905	42950	43550	44950	42950	63107	2755430000	00	0.00	N	5	-350
163	20240904	43300	43150	44600	42800	128233	5573440050	00	0.00	N	5	-3150
164	20240903	46450	48500	48800	46450	72990	3470776450	00	0.00	N	5	-2100
165	20240902	48550	49300	49400	48050	53200	2582264500	00	0.00	N	5	-150
166	20240830	48700	50300	50300	48300	134025	6572984000	00	0.00	N	5	-800
167	20240829	49500	49150	51000	47800	91441	4465248650	00	0.00	N	5	-1400
168	20240828	50900	48500	51500	48200	90147	4556060400	00	0.00	N	2	2100
169	20240827	48800	47350	49000	46700	82361	3955179050	00	0.00	N	2	850
170	20240826	47950	50500	50500	47000	138387	6667386650	00	0.00	N	5	-1650
171	20240823	49600	49500	50100	48550	63768	3147083350	00	0.00	N	5	-900
172	20240822	50500	52200	52600	50000	57559	2931760400	00	0.00	N	5	-1600
173	20240821	52100	52000	53600	51700	51526	2703324400	00	0.00	N	5	-1000
174	20240820	53100	51800	53500	51300	139432	7343052300	00	0.00	N	2	2700
175	20240819	50400	50500	51500	50000	55007	2790735000	00	0.00	N	2	300
176	20240816	50100	50900	51300	49100	104709	5280636350	00	0.00	N	2	1200
177	20240814	48900	46700	49650	46350	123095	5962144750	00	0.00	N	2	3900
178	20240813	45000	45800	46700	44700	70650	3199547500	00	0.00	N	5	-700
179	20240812	45700	44300	47350	44300	76567	3533244350	00	0.00	N	2	950
180	20240809	44750	44300	45600	43700	87506	3905647000	00	0.00	N	2	2700
181	20240808	42050	42000	42700	40750	81859	3415077150	00	0.00	N	5	-650
182	20240807	42700	42000	43700	41200	73395	3112478000	00	0.00	N	2	1100
183	20240806	41600	41000	44450	41000	156882	6638268600	00	0.00	N	2	2800
184	20240805	38800	45500	45800	38050	228704	9571897150	00	0.00	N	5	-8150
185	20240802	46950	48750	48750	46350	140686	6654047600	00	0.00	N	5	-2950
186	20240801	49900	52100	52100	49050	141889	7123948850	00	0.00	N	5	-900
187	20240731	50800	47600	51000	47200	122462	6033891150	00	0.00	N	2	3200
188	20240730	47600	48150	48150	46850	50964	2417410850	00	0.00	N	5	-550
189	20240729	48150	50400	50400	48150	123118	6015061650	00	0.00	N	5	-1850
190	20240726	50000	44500	50900	44200	543370	26422493150	00	0.00	N	2	7150
191	20240725	42850	44500	44500	41500	192928	8227774650	00	0.00	N	5	-2550
192	20240724	45400	44250	45750	44250	51519	2323533000	00	0.00	N	2	600
193	20240723	44800	46750	47300	44800	128339	5829600300	00	0.00	N	5	-1550
194	20240722	46350	47250	47500	46100	105716	4916965950	00	0.00	N	5	-1650
195	20240719	48000	46950	48500	46200	102570	4901101850	00	0.00	N	2	900
196	20240718	47100	47000	47850	46350	147160	6917470100	00	0.00	N	5	-1100
197	20240717	48200	48700	49550	47350	144281	6985200200	00	0.00	N	5	-500
198	20240716	48700	49800	49800	48250	103725	5054060900	00	0.00	N	5	-1150
199	20240715	49850	50200	50400	48450	161651	7943642850	00	0.00	N	5	-350
200	20240712	50200	51200	51500	50000	134179	6758927200	00	0.00	N	5	-1600
201	20240711	51800	52300	53200	51500	97929	5125328900	00	0.00	N	5	-100
202	20240710	51900	53300	53400	51200	158308	8207900000	00	0.00	N	5	-1800
203	20240709	53700	53000	54900	53000	139991	7523413000	00	0.00	N	2	800
204	20240708	52900	54400	54400	52700	140282	7461110800	00	0.00	N	5	-1500
205	20240705	54400	58400	58700	54100	201896	11310801800	00	0.00	N	5	-2600
206	20240704	57000	53000	57300	52800	333124	18506688000	00	0.00	N	2	4900
207	20240703	52100	52900	52900	50800	217691	11234710900	00	0.00	N	5	-400
208	20240702	52500	59200	59200	52200	326154	17761109000	00	0.00	N	5	-6800
209	20240701	59300	59800	60200	58300	129916	7688812300	00	0.00	N	5	-800
210	20240628	60100	57400	61100	56900	256975	15439007400	00	0.00	N	2	2800
211	20240627	57300	57800	58800	57100	134077	7761398500	00	0.00	N	5	-1900
212	20240626	59200	55000	60200	54000	319470	18395630800	00	0.00	N	2	5100
213	20240625	54100	56000	56200	52500	161440	8686340900	00	0.00	N	5	-1700
214	20240624	55800	56100	57400	54800	284033	15792654600	00	0.00	N	2	900
215	20240621	54900	53400	55500	53000	190199	10372269400	00	0.00	N	2	1500
216	20240620	53400	55800	55900	52500	198465	10715478200	00	0.00	N	5	-2100
217	20240619	55500	57000	59200	55300	200860	11442543300	00	0.00	N	5	-1200
218	20240618	56700	56300	58600	56200	150234	8619901700	00	0.00	N	2	600
219	20240617	56100	57200	57900	55700	96235	5456602000	00	0.00	N	5	-500
220	20240614	56600	58500	59800	56600	222793	12857655100	00	0.00	N	5	-100
221	20240613	56700	56100	58100	54600	216407	12236265000	00	0.00	N	2	1100
222	20240612	55600	56000	56300	54700	159996	8857205700	00	0.00	N	5	-400
223	20240611	56000	57500	57600	55400	192937	10837804900	00	0.00	N	5	-1400
224	20240610	57400	57600	59100	56600	127192	7361271200	00	0.00	N	5	-600
225	20240607	58000	59700	59900	58000	114726	6738830700	00	0.00	N	5	-700
226	20240605	58700	61100	62600	58700	225430	13624515400	00	0.00	N	5	-500
227	20240604	59200	60800	61700	58900	141766	8563635900	00	0.00	N	5	-1500
228	20240603	60700	57400	61000	56900	209840	12564346200	00	0.00	N	2	3300
229	20240531	57400	57600	58900	57100	144006	8352513700	00	0.00	N	5	-400
230	20240530	57800	58000	59100	55900	259507	14957281800	00	0.00	N	5	-400
231	20240529	58200	61600	63000	58100	331344	19760899400	00	0.00	N	5	-2900
232	20240528	61100	62700	64200	60600	284547	17570711400	00	0.00	N	5	-2300
233	20240527	63400	62400	64200	60900	228905	14213308600	00	0.00	N	2	1000
234	20240524	62400	70000	70400	61900	496876	32041929500	00	0.00	N	5	-9100
235	20240523	71500	75300	78300	71400	293511	22038105900	00	0.00	N	5	-1800
236	20240522	73300	69000	74100	68500	270662	19661488600	00	0.00	N	2	4300
237	20240521	69000	70700	71400	68700	117345	8183522100	00	0.00	N	5	-500
238	20240520	69500	69400	69800	67300	181686	12403691100	00	0.00	N	3	0
239	20240517	69500	72800	73000	69200	141323	9998399500	00	0.00	N	5	-3400
240	20240516	72900	72900	74500	72100	152746	11198299300	00	0.00	N	2	1400
241	20240514	71500	71500	73200	69000	322828	22953172600	00	0.00	N	5	-1900
242	20240513	73400	76600	78000	72900	194417	14508447200	00	0.00	N	5	-2500
243	20240510	75900	81800	82200	74700	294983	22599925700	00	0.00	N	5	-6600
244	20240509	82500	78600	85400	78600	264320	22008181700	00	0.00	N	2	3400
245	20240508	79100	79600	81900	76400	176037	13851113100	00	0.00	N	5	-500
246	20240507	79600	82000	84000	78100	209444	17053947800	00	0.00	N	5	-400
247	20240503	80000	86000	87800	77800	393097	32770535900	00	0.00	N	5	-800
248	20240502	80800	82000	83200	80600	135907	11114290200	00	0.00	N	5	-2400
249	20240430	83200	78300	85800	76300	584942	48308845100	00	0.00	N	2	4900
250	20240429	78300	79000	81000	77100	318724	25179547000	00	0.00	N	5	-700
251	20240426	79000	69900	82300	69300	1151151	87261110000	00	0.00	N	2	11300
252	20240425	67700	66800	70300	65000	736375	49978125300	00	0.00	N	2	3500
253	20240424	64200	55000	66500	54900	651127	40584067200	00	0.00	N	2	10400
254	20240423	53800	55100	55200	53800	58195	3163466900	00	0.00	N	5	-600
255	20240422	54400	57500	57500	53400	173478	9497958300	00	0.00	N	5	-3500
256	20240419	57900	60600	61000	56500	187051	10885236000	00	0.00	N	5	-4300
257	20240418	62200	59900	62200	59100	113436	6879201000	00	0.00	N	2	1300
258	20240417	60900	59700	62500	58600	117664	7119842000	00	0.00	N	2	1700
259	20240416	59200	62700	63100	59000	129323	7798941900	00	0.00	N	5	-4600
260	20240415	63800	61700	64400	61200	116574	7336482200	00	0.00	N	2	100
261	20240412	63700	63000	64800	61400	179377	11347050000	00	0.00	N	2	1700
262	20240411	62000	59000	62500	58400	142437	8675103400	00	0.00	N	2	1500
263	20240409	60500	58900	60900	58400	127696	7595969500	00	0.00	N	2	1700
264	20240408	58800	63300	63800	58800	184318	11138045600	00	0.00	N	5	-3800
265	20240405	62600	65600	66000	62200	296979	18933709900	00	0.00	N	5	-4800
266	20240404	67400	61000	69200	61000	809422	53570252900	00	0.00	N	2	8200
267	20240403	59200	58900	60600	56900	175841	10296144200	00	0.00	N	3	0
268	20240402	59200	62100	64600	58700	354502	22004385500	00	0.00	N	5	-800
269	20240401	60000	61600	61800	59200	156525	9439498700	00	0.00	N	5	-1600
270	20240329	61600	62600	63300	61400	132131	8206914000	00	0.00	N	5	-1000
271	20240328	62600	58900	65600	58700	605222	38353472900	00	0.00	N	2	3600
272	20240327	59000	55400	59100	55000	177983	10151398700	00	0.00	N	2	3200
273	20240326	55800	56200	57200	55700	70478	3966174800	00	0.00	N	5	-200
274	20240325	56000	59300	59500	56000	180972	10327842100	00	0.00	N	5	-3300
275	20240322	59300	60600	61300	59000	86812	5206421600	00	0.00	N	5	-1000
276	20240321	60300	61400	62200	60000	109956	6707413700	00	0.00	N	5	-100
277	20240320	60400	61100	61700	58900	131954	7930188300	00	0.00	N	2	300
278	20240319	60100	60000	61100	59600	91066	5485250100	00	0.00	N	5	-1000
279	20240318	61100	59200	63000	58800	235455	14377752800	00	0.00	N	2	2400
280	20240315	58700	56800	59400	56000	120070	6961493900	00	0.00	N	2	500
281	20240314	58200	59200	59400	57300	117665	6809756600	00	0.00	N	5	-900
282	20240313	59100	62600	63200	59000	156165	9433164600	00	0.00	N	5	-2500
283	20240312	61600	60800	62100	59500	139898	8527684400	00	0.00	N	2	800
284	20240311	60800	57800	61300	55700	271733	15765802900	00	0.00	N	2	900
285	20240308	59900	58900	62000	58500	301895	18262676100	00	0.00	N	2	1800
286	20240307	58100	57900	58800	57000	184513	10705820900	00	0.00	N	2	600
287	20240306	57500	55800	57500	55300	131729	7421384200	00	0.00	N	2	600
288	20240305	56900	58700	58800	56400	155517	8922505400	00	0.00	N	5	-2300
289	20240304	59200	58000	59600	56400	250455	14594022600	00	0.00	N	2	2800
290	20240229	56400	54400	57600	53300	219412	12233830100	00	0.00	N	2	1600
291	20240228	54800	54800	55200	53500	173371	9432687300	00	0.00	N	5	-200
292	20240227	55000	56700	57700	54200	269579	14936455300	00	0.00	N	5	-2100
293	20240226	57100	57800	58900	55700	375157	21476693200	00	0.00	N	5	-2100
294	20240223	59200	62100	62900	59200	301304	18261555300	00	0.00	N	5	-2100
295	20240222	61300	56500	62500	55600	828362	48965246800	00	0.00	N	2	6400
296	20240221	54900	55100	56400	54200	301327	16692918500	00	0.00	N	2	300
297	20240220	54600	53000	55700	52500	272567	14831572400	00	0.00	N	2	1900
298	20240219	52700	53400	54200	52200	195764	10393381600	00	0.00	N	5	-800
299	20240216	53500	55000	55800	53100	226569	12249479800	00	0.00	N	5	-1000
300	20240215	54500	57500	58100	53800	396221	21868142100	00	0.00	N	5	-3300
301	20240214	57800	55300	58500	55100	351256	19952784200	00	0.00	N	2	800
302	20240213	57000	49650	59400	49550	1272498	71177275600	00	0.00	N	2	8400
303	20240208	48600	48850	49750	48250	122626	5987955450	00	0.00	N	2	100
304	20240207	48500	48200	48950	47500	107476	5206113200	00	0.00	N	5	-200
305	20240206	48700	46600	48900	45850	164393	7856472250	00	0.00	N	2	1900
306	20240205	46800	46550	47250	44800	92702	4307604350	00	0.00	N	5	-200
307	20240202	47000	44900	48650	44750	364072	17229328600	00	0.00	N	2	3500
308	20240201	43500	42850	45000	42400	193492	8445850750	00	0.00	N	2	1450
309	20240131	42050	43750	43750	42050	82966	3548131350	00	0.00	N	5	-2000
310	20240130	44050	45000	46250	43000	112450	4996258900	00	0.00	N	2	200
311	20240129	43850	46700	47450	43850	217869	9867274450	00	0.00	N	5	-2550
312	20240126	46400	47000	47450	45600	58431	2705246750	00	0.00	N	5	-500
313	20240125	46900	48700	48900	46800	101783	4859320550	00	0.00	N	5	-650
314	20240124	47550	45250	47700	45250	130517	6066627900	00	0.00	N	2	2350
315	20240123	45200	46300	46400	45200	56993	2592791500	00	0.00	N	5	-650
316	20240122	45850	47000	47100	45800	67026	3104888550	00	0.00	N	2	100
317	20240119	45750	45200	46300	45200	96613	4420281250	00	0.00	N	2	1450
318	20240118	44300	43500	44450	43100	50037	2195806100	00	0.00	N	2	500
319	20240117	43800	44900	45600	43750	55123	2441079000	00	0.00	N	5	-750
320	20240116	44550	45550	45900	44250	58536	2618722800	00	0.00	N	5	-900
321	20240115	45450	46400	46900	45250	52156	2393088200	00	0.00	N	5	-650
322	20240112	46100	46800	47350	45700	78493	3636903700	00	0.00	N	5	-700
323	20240111	46800	48250	48600	46250	143718	6751463950	00	0.00	N	5	-1400
324	20240110	48200	50000	50200	47950	74750	3647140550	00	0.00	N	5	-1450
325	20240109	49650	50700	51400	49350	101266	5094203350	00	0.00	N	5	-50
326	20240108	49700	50200	50900	49100	90421	4511838300	00	0.00	N	5	-250
327	20240105	49950	49800	50400	49200	53489	2660624550	00	0.00	N	2	150
328	20240104	49800	50900	52200	49800	118838	6050966450	00	0.00	N	5	-1100
329	20240103	50900	50700	51300	49300	117645	5914713900	00	0.00	N	5	-500
330	20240102	51400	49400	51700	49100	157469	8010134200	00	0.00	N	2	1950
331	20231228	49450	49450	49700	48700	41857	2055911200	00	0.00	N	3	0
332	20231227	49450	47700	50000	47700	121466	5948733600	02	0.00	N	2	1800
333	20231226	47650	49500	49500	47100	96861	4642520050	00	0.00	N	5	-1450
334	20231222	49100	48200	50200	47700	189678	9350360550	00	0.00	N	2	1850
335	20231221	47250	47800	48450	46700	80799	3825396500	00	0.00	N	5	-900
336	20231220	48150	48400	48650	47750	37092	1781529200	00	0.00	N	2	250
337	20231219	47900	48000	48750	47750	50952	2458026100	00	0.00	N	5	-100
338	20231218	48000	47850	49000	47500	69025	3338864850	00	0.00	N	2	600
339	20231215	47400	48400	49050	47400	58560	2805048000	00	0.00	N	5	-1000
340	20231214	48400	49300	49800	47600	93578	4554641050	00	0.00	N	2	100
341	20231213	48300	48050	49200	48050	57968	2823927800	00	0.00	N	2	450
342	20231212	47850	48250	49250	47500	95253	4619224200	00	0.00	N	2	250
343	20231211	47600	49150	49150	47500	33779	1623593350	00	0.00	N	5	-1100
344	20231208	48700	48650	49200	48000	57814	2814842800	00	0.00	N	2	1600
345	20231207	47100	47350	48250	46500	59694	2817885700	00	0.00	N	5	-700
346	20231206	47800	47200	48400	46300	49125	2333030200	00	0.00	N	2	800
347	20231205	47000	47550	49200	46550	96251	4593307250	00	0.00	N	5	-1450
348	20231204	48450	49950	49950	48250	55951	2725244400	00	0.00	N	5	-1150
349	20231201	49600	50700	51000	49500	61814	3088304750	00	0.00	N	5	-1100
350	20231130	50700	50100	50800	49600	78495	3935987900	00	0.00	N	2	1050
351	20231129	49650	50900	51000	49400	75372	3765422450	00	0.00	N	5	-1150
352	20231128	50800	49800	50900	48750	94728	4752886400	00	0.00	N	2	500
353	20231127	50300	48950	50600	48000	110741	5514987550	00	0.00	N	2	1400
354	20231124	48900	48700	49700	48350	41399	2020297350	00	0.00	N	5	-100
355	20231123	49000	49000	50300	48600	79035	3902167700	00	0.00	N	5	-350
356	20231122	49350	49350	50400	47800	128268	6308770750	00	0.00	N	5	-650
357	20231121	50000	50000	52400	49200	186787	9474475900	00	0.00	N	3	0
358	20231120	50000	51600	51900	49250	140372	7059775150	00	0.00	N	5	-1400
359	20231117	51400	49950	52800	49900	390311	20138308950	00	0.00	N	2	1100
360	20231116	50300	45300	51700	44750	482344	23483562300	00	0.00	N	2	5450
361	20231115	44850	43150	47000	43000	359133	16100182150	00	0.00	N	2	4550
362	20231114	40300	39900	40300	39700	33268	1344791700	00	0.00	N	2	550
363	20231113	39750	40700	41000	39200	33125	1319131550	00	0.00	N	5	-600
364	20231110	40350	39900	40850	39400	44417	1791113100	00	0.00	N	5	-100
365	20231109	40450	41450	41500	40300	37086	1514066200	00	0.00	N	5	-700
366	20231108	41150	41400	42100	41050	62122	2578357300	00	0.00	N	2	50
367	20231107	41100	41100	42350	40400	97933	4044077000	00	0.00	N	5	-200
368	20231106	41300	41100	41600	40200	105480	4323180800	00	0.00	N	2	550
369	20231103	40750	39150	41800	38850	154807	6266160450	00	0.00	N	2	2100
370	20231102	38650	36700	38800	36650	121748	4633472400	00	0.00	N	2	3100
371	20231101	35550	35700	37400	35450	153261	5541991250	00	0.00	N	2	100
372	20231031	35450	40400	41000	35300	190597	7077402200	00	0.00	N	5	-4650
373	20231030	40100	40400	41150	40100	22376	906018650	00	0.00	N	5	-300
374	20231027	40400	40750	41500	39700	54262	2197002200	00	0.00	N	2	250
375	20231026	40150	41600	42150	39700	115231	4697778700	00	0.00	N	5	-3200
376	20231025	43350	44400	44400	43150	36938	1611471300	00	0.00	N	5	-700
377	20231024	44050	42600	44050	42150	57961	2506078600	00	0.00	N	2	2100
378	20231023	41950	41700	43400	41650	29491	1246887000	00	0.00	N	5	-350
379	20231020	42300	42200	43050	41050	70871	2973526300	00	0.00	N	5	-700
380	20231019	43000	43050	44000	42400	47992	2071170500	00	0.00	N	5	-1400
381	20231018	44400	43550	45100	43200	47452	2098592950	00	0.00	N	2	50
382	20231017	44350	42300	44400	42100	65035	2813881450	00	0.00	N	2	2150
383	20231016	42200	42750	43100	41250	56924	2379201000	00	0.00	N	5	-1250
384	20231013	43450	42950	44050	42850	37172	1611630800	00	0.00	N	2	100
385	20231012	43350	42800	44100	42500	44621	1937748200	00	0.00	N	2	1300
386	20231011	42050	41750	43400	41350	39663	1690270400	00	0.00	N	2	1350
387	20231010	40700	41750	42800	40300	54093	2240603100	00	0.00	N	5	-550
388	20231006	41250	41000	41650	40700	25578	1052664800	00	0.00	N	2	250
389	20231005	41000	42250	42800	41000	37548	1571405200	00	0.00	N	5	-900
390	20231004	41900	41950	42450	41200	52411	2190741950	00	0.00	N	5	-800
391	20230927	42700	40850	43350	40650	48131	2011361650	00	0.00	N	2	1200
392	20230926	41500	41700	42300	41100	24897	1032808150	00	0.00	N	5	-200
393	20230925	41700	41600	43100	41500	25696	1078959200	00	0.00	N	5	-200
394	20230922	41900	41150	42300	40950	40858	1709531250	00	0.00	N	2	150
395	20230921	41750	42100	42950	41500	78602	3299756050	00	0.00	N	5	-1850
396	20230920	43600	42350	44200	42350	86682	3755810500	00	0.00	N	2	700
397	20230919	42900	42750	43750	42700	75152	3242926900	00	0.00	N	2	150
398	20230918	42750	46900	47300	42650	294005	12994379450	00	0.00	N	5	-5300
399	20230915	48050	48400	48900	47300	69787	3344019950	00	0.00	N	5	-200
400	20230914	48250	47150	49400	47150	165769	8062585000	00	0.00	N	2	1500
401	20230913	46750	46500	48550	46050	102212	4797678200	00	0.00	N	2	250
402	20230912	46500	46550	47300	45800	73006	3393630750	00	0.00	N	2	200
403	20230911	46300	47700	47700	45800	79004	3655112350	00	0.00	N	5	-1300
404	20230908	47600	47800	48050	46400	138475	6554102000	00	0.00	N	3	0
405	20230907	47600	43800	49500	43800	519716	24878769700	00	0.00	N	2	3600
406	20230906	44000	45350	45400	43950	56073	2503581850	00	0.00	N	5	-1300
407	20230905	45300	45450	46300	44650	56216	2552923950	00	0.00	N	5	-150
408	20230904	45450	47000	47500	45000	105861	4831184000	00	0.00	N	5	-950
409	20230901	46400	42400	46500	41950	263276	11877368100	00	0.00	N	2	4250
410	20230831	42150	43350	43350	41750	66214	2795387000	00	0.00	N	5	-450
411	20230830	42600	42100	43050	42050	60870	2595930900	00	0.00	N	2	1050
412	20230829	41550	41300	41900	40800	50555	2088480150	00	0.00	N	2	650
413	20230828	40900	40700	41100	40300	37910	1539542350	00	0.00	N	2	700
414	20230825	40200	41000	41050	40000	95645	3861060600	00	0.00	N	5	-1750
415	20230824	41950	43250	43850	41900	93184	3995152150	00	0.00	N	3	0
416	20230823	41950	40750	42600	40700	63464	2659187850	00	0.00	N	2	600
417	20230822	41350	43200	44150	41100	115171	4863053750	00	0.00	N	5	-900
418	20230821	42250	44400	44400	42150	89299	3832549650	00	0.00	N	5	-1500
419	20230818	43750	42350	44950	41950	93882	4111353650	00	0.00	N	2	500
420	20230817	43250	42850	44000	42250	75796	3273523650	00	0.00	N	5	-150
421	20230816	43400	43300	44400	43050	71367	3116228000	00	0.00	N	2	100
422	20230814	43300	43850	44250	41900	120564	5154614100	00	0.00	N	5	-1000
423	20230811	44300	43900	45200	43900	66195	2954237500	00	0.00	N	2	50
424	20230810	44250	45100	45150	43500	137542	6065398650	00	0.00	N	5	-1300
425	20230809	45550	45800	46400	45050	84047	3836162250	00	0.00	N	5	-250
426	20230808	45800	47200	47300	45600	75535	3494201100	00	0.00	N	5	-800
427	20230807	46600	47400	47900	46300	100824	4728524550	00	0.00	N	5	-500
428	20230804	47100	48250	48250	46600	100579	4733935750	00	0.00	N	5	-650
429	20230803	47750	48100	48250	46500	130085	6165844700	00	0.00	N	5	-500
430	20230802	48250	50500	51500	48150	158172	7810150300	00	0.00	N	5	-3450
431	20230801	51700	53200	53200	50400	122718	6296567000	00	0.00	N	5	-1100
432	20230731	52800	54000	54900	52000	223518	11998427500	00	0.00	N	2	400
433	20230728	52400	52200	53100	51200	121299	6329722800	00	0.00	N	2	800
434	20230727	51600	49200	52500	48850	144597	7357078200	00	0.00	N	2	2850
435	20230726	48750	52300	52500	48750	210260	10524707250	00	0.00	N	5	-2250
436	20230725	51000	50900	52700	49600	132104	6748229750	00	0.00	N	2	100
437	20230724	50900	51300	52000	50500	109002	5566084900	00	0.00	N	5	-400
438	20230721	51300	51400	52500	50700	102509	5275129900	00	0.00	N	5	-1700
439	20230720	53000	50400	53900	50300	135947	7147668500	00	0.00	N	2	1900
440	20230719	51100	53300	54200	50600	208829	10781648200	00	0.00	N	5	-1800
441	20230718	52900	55100	55400	52800	128620	6885010200	00	0.00	N	5	-1800
442	20230717	54700	54300	55500	52400	194749	10589035400	00	0.00	N	5	-500
443	20230714	55200	53000	56000	52200	515570	28056855200	00	0.00	N	2	4100
444	20230713	51100	52700	54400	51100	201993	10582458400	00	0.00	N	5	-500
445	20230712	51600	49200	52200	48750	156938	7958645500	00	0.00	N	2	2400
446	20230711	49200	48150	49450	47450	162726	7905427350	00	0.00	N	2	1500
447	20230710	47700	49850	50100	47550	182548	8845402900	00	0.00	N	5	-2100
448	20230707	49800	51500	52400	49500	185488	9324919250	00	0.00	N	5	-1900
449	20230706	51700	53700	54500	51500	275834	14473538300	00	0.00	N	5	-3100
450	20230705	54800	56900	57900	54500	225448	12649755100	00	0.00	N	5	-2800
451	20230704	57600	55500	58800	54300	241278	13610304100	00	0.00	N	2	2100
452	20230703	55500	56300	58800	55300	301809	17194086900	00	0.00	N	2	300
453	20230630	55200	55300	56300	52500	187004	10176441200	00	0.00	N	2	100
454	20230629	55100	54900	55800	53800	121037	6653926600	00	0.00	N	2	600
455	20230628	54500	55200	55600	53500	114810	6258014300	00	0.00	N	5	-300
456	20230627	54800	53700	55100	53200	115919	6294784600	00	0.00	N	2	400
457	20230626	54400	53000	55200	52300	164543	8844822500	00	0.00	N	2	800
458	20230623	53600	53700	54800	53200	164879	8877785200	00	0.00	N	5	-500
459	20230622	54100	54000	55100	51700	446550	23640801600	00	0.00	N	5	-700
460	20230621	54800	56000	57400	53400	485282	26792757700	00	0.00	N	5	-1800
461	20230620	56600	51700	57200	49250	873394	47455232250	00	0.00	N	2	4600
462	20230619	52000	49600	53200	49200	435081	22302948850	00	0.00	N	2	2850
463	20230616	49150	48500	49800	47100	463100	22588530700	00	0.00	N	2	550
464	20230615	48600	42200	48850	42150	963262	45086057500	00	0.00	N	2	6650
465	20230614	41950	44600	44650	41800	177041	7573922350	00	0.00	N	5	-1950
466	20230613	43900	42950	44500	42950	273007	12000308150	00	0.00	N	2	1500
467	20230612	42400	42600	42850	41750	74535	3142239400	00	0.00	N	2	50
468	20230609	42350	42950	43050	41950	99059	4208217250	00	0.00	N	5	-300
469	20230608	42650	42650	43100	41650	103639	4406574750	00	0.00	N	3	0
470	20230607	42650	42600	43000	42000	76487	3247461850	00	0.00	N	2	50
471	20230605	42600	43700	43750	42100	120775	5142430400	00	0.00	N	5	-800
472	20230602	43400	44050	44850	42350	155812	6774991800	00	0.00	N	5	-100
473	20230601	43500	42500	43550	41600	142574	6070132550	00	0.00	N	2	250
474	20230531	43250	42700	43600	41050	183501	7853335250	00	0.00	N	2	450
475	20230530	42800	44000	44100	42100	222463	9621180750	00	0.00	N	2	100
476	20230526	42700	41400	43650	41100	290737	12361343750	00	0.00	N	2	1700
477	20230525	41000	41500	42300	40600	186045	7695963300	00	0.00	N	2	250
478	20230524	40750	40600	41350	40250	85384	3472137050	00	0.00	N	5	-250
479	20230523	41000	40650	41450	40050	110353	4513925800	00	0.00	N	2	350
480	20230522	40650	40450	41650	39800	165808	6728714300	00	0.00	N	2	1200
481	20230519	39450	37900	39650	37750	266234	10414965700	00	0.00	N	2	2300
482	20230518	37150	36150	37150	35550	74554	2726990250	00	0.00	N	2	1600
483	20230517	35550	33800	35800	33800	101963	3601806500	00	0.00	N	2	1450
484	20230516	34100	34200	35150	34050	137542	4725595300	00	0.00	N	5	-1150
485	20230515	35250	36000	36000	35100	91226	3209668500	00	0.00	N	5	-1100
486	20230512	36350	36500	36600	35750	25676	929862450	00	0.00	N	5	-50
487	20230511	36400	36600	36800	36100	37241	1357530000	00	0.00	N	2	200
488	20230510	36200	36400	36800	36000	39345	1428550150	00	0.00	N	5	-200
489	20230509	36400	37900	37900	36150	84852	3110247150	00	0.00	N	5	-1450
490	20230508	37850	37700	38100	37300	45484	1714104000	00	0.00	N	2	600
491	20230504	37250	38500	38500	37050	89724	3358051000	00	0.00	N	5	-1050
492	20230503	38300	37750	38850	37400	50310	1921755550	00	0.00	N	2	100
493	20230502	38200	38250	38600	37550	43224	1644442750	00	0.00	N	2	150
494	20230428	38050	39800	39800	38050	93740	3636495250	00	0.00	N	5	-950
495	20230427	39000	38600	39100	37700	81605	3125606650	00	0.00	N	2	900
496	20230426	38100	37600	39200	37450	64048	2463342350	00	0.00	N	2	200
497	20230425	37900	38150	38950	37050	102616	3869407250	00	0.00	N	5	-450
498	20230424	38350	40100	40100	38150	103908	4003853250	00	0.00	N	5	-1350
499	20230421	39700	39600	40650	39200	95915	3821098050	00	0.00	N	2	200
500	20230420	39500	40500	40900	39500	112096	4495046150	00	0.00	N	5	-1500
501	20230419	41000	40900	41500	40450	73260	2992464100	00	0.00	N	2	200
502	20230418	40800	41850	41850	40600	82282	3362703750	00	0.00	N	5	-1000
503	20230417	41800	42400	42400	40750	117655	4860390350	00	0.00	N	5	-950
504	20230414	42750	43150	43450	42150	115389	4935140450	00	0.00	N	2	200
505	20230413	42550	42750	43050	41950	97894	4150529500	00	0.00	N	5	-750
506	20230412	43300	43950	44050	42400	135898	5852613550	00	0.00	N	5	-600
507	20230411	43900	43850	45850	43500	265143	11831392700	00	0.00	N	2	600
508	20230410	43300	44800	45200	42850	208235	9109670800	00	0.00	N	5	-1300
509	20230407	44600	40800	44750	40800	338311	14668121450	00	0.00	N	2	4550
510	20230406	40050	41750	41750	40050	162326	6576199450	00	0.00	N	5	-1900
511	20230405	41950	41500	42850	41500	97496	4087415850	00	0.00	N	2	350
512	20230404	41600	43550	43550	41600	168754	7127949850	00	0.00	N	5	-1900
513	20230403	43500	43800	43950	42050	149349	6427341550	00	0.00	N	5	-100
514	20230331	43600	45100	45750	43050	199336	8753186000	00	0.00	N	5	-1200
515	20230330	44800	44600	45900	43950	478259	21434851350	00	0.00	N	2	1650
516	20230329	43150	43150	43500	42100	226807	9697272600	00	0.00	N	2	850
517	20230328	42300	40250	42300	39650	268142	11109266350	00	0.00	N	2	1650
518	20230327	40650	40000	40850	38400	263993	10508256900	00	0.00	N	2	1650
519	20230324	39000	37450	39400	37150	242162	9333425550	00	0.00	N	2	2150
520	20230323	36850	36950	37200	36600	68908	2542499450	00	0.00	N	5	-700
521	20230322	37550	36700	37650	36400	87681	3241625450	00	0.00	N	2	900
522	20230321	36650	37250	37500	36650	69389	2565513650	00	0.00	N	5	-350
523	20230320	37000	36800	37250	36650	67542	2493089400	00	0.00	N	2	150
524	20230317	36850	35600	37550	35550	155899	5740672350	00	0.00	N	2	2050
525	20230316	34800	33800	35450	33250	85377	2965759100	00	0.00	N	2	1000
526	20230315	33800	34800	34800	33600	121706	4142126150	00	0.00	N	2	100
527	20230314	33700	35900	35900	33700	125793	4334605900	00	0.00	N	5	-2200
528	20230313	35900	35400	36050	35000	103968	3695324450	00	0.00	N	2	50
529	20230310	35850	36500	36500	35650	98870	3560028800	00	0.00	N	5	-1400
530	20230309	37250	36600	37500	36200	109046	4014524100	00	0.00	N	2	1150
531	20230308	36100	37000	37100	36100	139134	5067667550	00	0.00	N	5	-1200
532	20230307	37300	38000	38050	37050	87891	3294561850	00	0.00	N	5	-700
533	20230306	38000	37500	38250	36900	100895	3789765500	00	0.00	N	2	700
534	20230303	37300	37700	38000	37050	96554	3610157200	00	0.00	N	5	-50
535	20230302	37350	38650	38650	37300	164421	6194722350	00	0.00	N	5	-1150
536	20230228	38500	38450	39350	38350	137401	5335124550	00	0.00	N	2	550
537	20230227	37950	37900	38400	37400	112710	4263233000	00	0.00	N	5	-600
538	20230224	38550	39400	40200	38100	185923	7263020000	00	0.00	N	5	-300
539	20230223	38850	37800	39000	37400	135175	5198046700	00	0.00	N	2	1450
540	20230222	37400	37950	38550	37250	182632	6885932100	00	0.00	N	5	-1400
541	20230221	38800	39750	39950	38300	283195	10976019800	00	0.00	N	5	-900
542	20230220	39700	40600	40700	38750	260546	10316661850	00	0.00	N	5	-750
543	20230217	40450	42200	42200	40350	253214	10392934000	00	0.00	N	5	-2200
544	20230216	42650	42750	46000	41300	813967	35302333400	00	0.00	N	2	500
545	20230215	42150	43300	44400	41850	366980	15885783650	00	0.00	N	5	-800
546	20230214	42950	40500	43200	40400	375684	15915960800	00	0.00	N	2	2750
547	20230213	40200	40150	40500	39350	78719	3145866300	00	0.00	N	2	50
548	20230210	40150	41800	42150	40150	110570	4523594000	00	0.00	N	5	-1700
549	20230209	41850	40700	42100	40250	128297	5297320850	00	0.00	N	2	900
550	20230208	40950	40750	41550	40450	193499	7915394250	00	0.00	N	2	650
551	20230207	40300	39400	40600	39150	83503	3344737750	00	0.00	N	2	800
552	20230206	39500	40600	40600	39350	89947	3571843250	00	0.00	N	5	-1400
553	20230203	40900	41900	41900	40450	96553	3952776650	00	0.00	N	5	-650
554	20230202	41550	41700	42450	41400	144901	6063898800	00	0.00	N	2	850
555	20230201	40700	40550	41750	40400	103008	4214250200	00	0.00	N	2	200
556	20230131	40500	40550	41350	40000	73494	2984699750	00	0.00	N	5	-100
557	20230130	40600	42000	42250	40300	112873	4601706850	00	0.00	N	5	-1700
558	20230127	42300	42500	43700	41800	171713	7311705250	00	0.00	N	2	100
559	20230126	42200	43150	43200	41500	107459	4527894800	00	0.00	N	5	-650
560	20230125	42850	41950	43400	41600	136392	5819843850	00	0.00	N	2	1850
561	20230120	41000	42650	43050	39750	336041	14057866500	00	0.00	N	5	-1500
562	20230119	42500	41200	42850	40750	56974	2392905100	00	0.00	N	2	900
563	20230118	41600	41500	42100	40800	48428	2004968650	00	0.00	N	5	-250
564	20230117	41850	41100	42400	40700	75968	3166038600	00	0.00	N	2	250
565	20230116	41600	41400	42100	41050	51661	2147349950	00	0.00	N	2	500
566	20230113	41100	40500	41550	40450	52815	2165150750	00	0.00	N	5	-200
567	20230112	41300	40800	41650	40000	88657	3633165350	00	0.00	N	2	500
568	20230111	40800	39850	41050	39850	93769	3811207350	00	0.00	N	2	950
569	20230110	39850	38350	40400	37700	121059	4802115400	00	0.00	N	2	1050
570	20230109	38800	38500	39200	37950	57678	2219403400	00	0.00	N	2	1000
571	20230106	37800	36050	38150	35700	71806	2693802650	00	0.00	N	2	1700
572	20230105	36100	36750	37150	35500	71532	2592587500	00	0.00	N	5	-900
573	20230104	37000	33800	37450	33200	196934	7053632100	00	0.00	N	2	3000
574	20230103	34000	34600	34850	32950	161487	5399176550	00	0.00	N	5	-600
575	20230102	34600	37900	37900	34150	499525	17951526600	00	0.00	N	5	-2350
576	20221229	36950	38350	38350	36300	107984	3985019850	00	0.00	N	5	-1750
577	20221228	38700	38400	39200	38150	93561	3611896300	02	0.00	N	5	-250
578	20221227	38950	38900	39900	37900	219981	8510605650	00	0.00	N	2	500
579	20221226	38450	36100	39050	35500	273649	10369672900	00	0.00	N	2	2400
580	20221223	36050	36900	37000	35800	95425	3448936550	00	0.00	N	5	-1850
581	20221222	37900	38100	38300	37550	72890	2758185500	00	0.00	N	3	0
582	20221221	37900	38300	38500	37400	56400	2132995450	00	0.00	N	5	-250
583	20221220	38150	38800	39650	37900	81906	3156385300	00	0.00	N	5	-1300
584	20221219	39450	39000	39650	37650	37294	1450459350	00	0.00	N	2	50
585	20221216	39400	39050	40100	38900	49881	1954126350	00	0.00	N	5	-800
586	20221215	40200	40300	40950	39850	33059	1331652350	00	0.00	N	5	-900
587	20221214	41100	39850	41300	39800	49777	2028212450	00	0.00	N	2	1650
588	20221213	39450	39600	40150	38900	64649	2568839550	00	0.00	N	5	-50
589	20221212	39500	40400	40400	39150	41120	1624139950	00	0.00	N	5	-900
590	20221209	40400	39700	41000	38350	59198	2388573350	00	0.00	N	2	1200
591	20221208	39200	39900	40700	39200	45528	1802242350	00	0.00	N	5	-1200
592	20221207	40400	39550	40500	39550	34990	1398839400	00	0.00	N	5	-50
593	20221206	40450	41500	41600	40350	43965	1788316350	00	0.00	N	5	-1550
594	20221205	42000	41500	42700	41050	33964	1422167250	00	0.00	N	2	650
595	20221202	41350	41900	41900	41150	28216	1171027550	00	0.00	N	5	-750
596	20221201	42100	43000	43450	42000	70509	3018834450	00	0.00	N	2	400
597	20221130	41700	42500	42500	41200	88916	3734158000	00	0.00	N	5	-600
598	20221129	42300	41350	42850	41000	44621	1882534600	00	0.00	N	2	850
599	20221128	41450	42100	42600	41050	106583	4495817900	00	0.00	N	5	-1250
600	20221125	42700	43450	43500	42400	53861	2303124150	00	0.00	N	5	-800
601	20221124	43500	42800	43700	42450	46018	1980827800	00	0.00	N	2	400
602	20221123	43100	41400	43500	41400	83364	3541638400	00	0.00	N	2	1800
603	20221122	41300	41000	41850	40500	72148	2971516900	00	0.00	N	5	-300
604	20221121	41600	42450	42950	41250	104876	4385194500	00	0.00	N	5	-900
605	20221118	42500	44200	44600	42500	117473	5094665350	00	0.00	N	5	-1450
606	20221117	43950	42700	44100	41550	136171	5871054350	00	0.00	N	2	1200
607	20221116	42750	43850	43900	42500	92177	3970772650	00	0.00	N	5	-700
608	20221115	43450	39750	43700	39550	470061	19477371550	00	0.00	N	2	3900
609	20221114	39550	42000	42100	39500	144261	5826554700	00	0.00	N	5	-2150
610	20221111	41700	41500	42300	41050	137746	5719570350	00	0.00	N	2	2550
611	20221110	39150	39550	39950	39100	49997	1968054100	00	0.00	N	5	-850
612	20221109	40000	40450	40900	39750	90984	3663788000	00	0.00	N	2	450
613	20221108	39550	39000	40150	38900	127693	5069356850	00	0.00	N	2	550
614	20221107	39000	37100	39000	36700	121060	4591951800	00	0.00	N	2	2100
615	20221104	36900	37200	37750	36350	195120	7147707650	00	0.00	N	5	-900
616	20221103	37800	37100	38100	36950	66339	2493879450	00	0.00	N	5	-200
617	20221102	38000	37950	38050	36850	72325	2704489050	00	0.00	N	2	50
618	20221101	37950	38000	38250	37400	205724	7809809200	00	0.00	N	5	-500
619	20221031	38450	37950	38950	37950	153143	5878112750	00	0.00	N	2	950
620	20221028	37500	38250	38800	37200	120192	4550029750	00	0.00	N	5	-1700
621	20221027	39200	36850	39250	36350	237117	9106542100	00	0.00	N	2	2350
622	20221026	36850	39200	39200	35900	447335	16473395400	00	0.00	N	5	-2750
623	20221025	39600	38050	40300	37500	348206	13682301650	00	0.00	N	2	1250
624	20221024	38350	38500	38900	37850	402928	15432263150	00	0.00	N	2	500
625	20221021	37850	37650	38450	36350	288038	10822663250	00	0.00	N	5	-450
626	20221020	38300	38450	39200	37350	174142	6602474750	00	0.00	N	5	-450
627	20221019	38750	39100	39500	38050	69515	2694810900	00	0.00	N	5	-500
628	20221018	39250	40050	40500	38350	86138	3355842500	00	0.00	N	5	-500
629	20221017	39750	39000	40350	38450	139529	5476078100	00	0.00	N	5	-550
630	20221014	40300	39650	40600	38500	152906	6063023000	00	0.00	N	2	1600
631	20221013	38700	37900	39300	37800	79943	3079351500	00	0.00	N	2	350
632	20221012	38350	41950	42000	37800	325275	12970720850	00	0.00	N	5	-3850
633	20221011	42200	42050	42400	40650	65779	2733488100	00	0.00	N	5	-1250
634	20221007	43450	43050	44950	42350	100899	4389257950	00	0.00	N	5	-50
635	20221006	43500	42000	43650	41900	42630	1841597800	00	0.00	N	2	1900
636	20221005	41600	43300	43450	41150	178956	7590005300	00	0.00	N	5	-1200
637	20221004	42800	41800	43000	41300	251470	10533492850	00	0.00	N	2	2400
638	20220930	40400	40000	41350	39450	62146	2498532800	00	0.00	N	5	-500
639	20220929	40900	42400	43100	40300	147564	6174199300	00	0.00	N	5	-1100
640	20220928	42000	43200	44000	41400	85179	3603644500	00	0.00	N	5	-1750
641	20220927	43750	43350	44450	41850	320975	13700501450	00	0.00	N	5	-350
642	20220926	44100	46200	46900	43800	345441	15433872600	00	0.00	N	5	-2900
643	20220923	47000	49350	50300	46800	282278	13483034000	00	0.00	N	5	-3000
644	20220922	50000	49950	51300	48850	224207	11324836900	00	0.00	N	5	-1000
645	20220921	51000	52500	52500	49950	94211	4786245800	00	0.00	N	5	-2000
646	20220920	53000	54000	54200	52400	47271	2509565400	00	0.00	N	5	-300
647	20220919	53300	53300	54400	52800	45472	2434148900	00	0.00	N	2	400
648	20220916	52900	52900	53500	51900	54603	2867172100	00	0.00	N	5	-900
649	20220915	53800	53700	54000	52900	44483	2374700900	00	0.00	N	2	300
650	20220914	53500	52900	53800	52400	71609	3806895700	00	0.00	N	5	-2000
651	20220913	55500	52400	55500	52200	134332	7282509900	00	0.00	N	2	3400
652	20220908	52100	52900	53300	51700	69803	3633815800	00	0.00	N	5	-300
653	20220907	52400	51600	52700	50400	118895	6118331700	00	0.00	N	5	-200
654	20220906	52600	53700	54300	51800	305131	15936348700	00	0.00	N	5	-700
655	20220905	53300	54000	54100	51900	89462	4715238200	00	0.00	N	5	-700
656	20220902	54000	56400	56900	53600	163199	8886997800	00	0.00	N	5	-2000
657	20220901	56000	57100	57500	55800	61189	3448763300	00	0.00	N	5	-2000
658	20220831	58000	55500	58100	54900	100889	5753682000	00	0.00	N	2	1800
659	20220830	56200	54600	56400	53800	141762	7817486600	00	0.00	N	2	1400
660	20220829	54800	55700	56900	54100	208141	11446694000	00	0.00	N	5	-3600
661	20220826	58400	58300	59700	57900	116846	6851776200	00	0.00	N	2	500
662	20220825	57900	56900	58700	55700	138200	7921136700	00	0.00	N	2	1100
663	20220824	56800	55400	57800	55300	194067	10938979200	00	0.00	N	2	1400
664	20220823	55400	55300	56800	54500	342084	18955078300	00	0.00	N	5	-600
665	20220822	56000	58200	58200	56000	93158	5295977100	00	0.00	N	5	-3300
666	20220819	59300	62800	62800	58800	147182	8838414400	00	0.00	N	5	-1600
667	20220818	60900	58000	61100	57200	96946	5814549700	00	0.00	N	2	2500
668	20220817	58400	59100	59800	57800	60898	3554563000	00	0.00	N	5	-1200
669	20220816	59600	59600	60700	58400	77881	4653305400	00	0.00	N	2	200
670	20220812	59400	58200	60000	58000	48687	2882849500	00	0.00	N	2	500
671	20220811	58900	57800	59200	57500	102120	5960806400	00	0.00	N	2	2000
672	20220810	56900	56400	57000	54800	141307	7876507800	00	0.00	N	5	-400
673	20220809	57300	59200	59200	56200	177627	10142837700	00	0.00	N	5	-2400
674	20220808	59700	61300	61300	58400	88453	5255416000	00	0.00	N	5	-1700
675	20220805	61400	61200	61400	60000	51339	3117736000	00	0.00	N	2	200
676	20220804	61200	60500	61300	59300	89224	5396312600	00	0.00	N	2	1200
677	20220803	60000	62000	63000	59500	149839	9049414900	00	0.00	N	5	-2800
678	20220802	62800	62900	63500	60900	92927	5743635000	00	0.00	N	5	-200
679	20220801	63000	66000	66000	61800	112413	7142000100	00	0.00	N	5	-3000
680	20220729	66000	63900	67800	63700	180265	11798488600	00	0.00	N	2	2400
681	20220728	63600	63800	64800	62700	157293	9950079000	00	0.00	N	2	700
682	20220727	62900	62400	63500	61700	52578	3287312700	00	0.00	N	2	500
683	20220726	62400	62500	62700	61400	50476	3128374500	00	0.00	N	5	-100
684	20220725	62500	60600	62900	60600	43027	2647880800	00	0.00	N	2	1300
685	20220722	61200	63100	63400	61200	50064	3116632800	00	0.00	N	5	-2000
686	20220721	63200	62600	64000	62100	84550	5304493400	00	0.00	N	3	0
687	20220720	63200	62500	64200	62300	170051	10751357500	00	0.00	N	2	2300
688	20220719	60900	61800	61900	59600	206752	12446772200	00	0.00	N	5	-1500
689	20220718	62400	59800	62600	59700	267854	16506756400	00	0.00	N	2	3500
690	20220715	58900	59200	60000	56900	610984	35850981700	00	0.00	N	2	1100
691	20220714	57800	57300	58100	55800	71347	4068138700	00	0.00	N	5	-100
692	20220713	57900	56800	58000	55700	58150	3309505600	00	0.00	N	2	1100
693	20220712	56800	58900	59100	55200	116350	6634001600	00	0.00	N	5	-3000
694	20220711	59800	60600	62500	59600	56391	3428967700	00	0.00	N	5	-900
695	20220708	60700	60900	61400	59800	57961	3512137500	00	0.00	N	2	500
696	20220707	60200	58400	60500	57700	126859	7561936500	00	0.00	N	2	1900
697	20220706	58300	58100	60500	57500	142681	8409820200	00	0.00	N	2	300
698	20220705	58000	58200	59200	56600	273888	15824468300	00	0.00	N	5	-200
699	20220704	58200	58500	58900	56100	51856	2977000800	00	0.00	N	5	-400
700	20220701	58600	61000	62700	57500	418437	24597057100	00	0.00	N	5	-2300
701	20220630	60900	64100	64500	60200	69317	4256710000	00	0.00	N	5	-3700
702	20220629	64600	63800	65700	60500	302783	18958440300	00	0.00	N	5	-500
703	20220628	65100	65900	66600	64200	32619	2127866500	00	0.00	N	5	-600
704	20220627	65700	65600	66800	63100	81900	5381470000	00	0.00	N	2	100
705	20220624	65600	63300	66000	63000	75246	4851361100	00	0.00	N	2	2600
706	20220623	63000	65100	65900	62200	313487	19740711600	00	0.00	N	5	-1900
707	20220622	64900	70900	71000	64300	159624	10470577700	00	0.00	N	5	-5500
708	20220621	70400	70000	71000	68600	66264	4639973800	00	0.00	N	5	-400
709	20220620	70800	75000	75300	70100	66270	4729364500	00	0.00	N	5	-2800
710	20220617	73600	76300	76600	73200	96823	7237013600	00	0.00	N	5	-4300
711	20220616	77900	79800	81200	76700	64532	5099577100	00	0.00	N	5	-200
712	20220615	78100	78700	80000	76800	40198	3126666300	00	0.00	N	5	-1100
713	20220614	79200	77100	80000	76000	128091	9948746600	00	0.00	N	5	-1500
714	20220613	80700	83500	84600	79900	72429	5871707100	00	0.00	N	5	-4900
715	20220610	85600	84800	86300	83800	37160	3154448400	00	0.00	N	5	-500
716	20220609	86100	87100	87400	85000	33594	2882689700	00	0.00	N	5	-700
717	20220608	86800	84300	88900	84300	47082	4120335700	00	0.00	N	2	1700
718	20220607	85100	84300	85400	84000	21493	1822320700	00	0.00	N	5	-500
719	20220603	85600	88500	88500	84500	40520	3467482700	00	0.00	N	5	-1900
720	20220602	87500	85800	87700	85400	34451	2976214000	00	0.00	N	2	800
721	20220531	86700	85500	87000	85000	30055	2591558900	00	0.00	N	2	300
722	20220530	86400	87500	88300	84700	38434	3313652700	00	0.00	N	5	-200
723	20220527	86600	86800	88300	85700	49819	4333929800	00	0.00	N	5	-200
724	20220526	86800	82300	89000	82100	208562	18120339600	00	0.00	N	2	3800
725	20220525	83000	81500	84800	80000	54969	4566837200	00	0.00	N	2	1800
726	20220524	81200	81800	82600	80500	49761	4054836600	00	0.00	N	5	-1600
727	20220523	82800	82600	83500	81000	35090	2877327600	00	0.00	N	2	500
728	20220520	82300	83400	84200	82200	38232	3171271900	00	0.00	N	5	-1100
729	20220519	83400	81500	84300	80500	88919	7392650200	00	0.00	N	5	-200
730	20220518	83600	85400	86600	82000	83812	7008683600	00	0.00	N	5	-1400
731	20220517	85000	82400	85300	82300	75633	6361813500	00	0.00	N	2	2200
732	20220516	82800	85100	85400	81600	126212	10463960800	00	0.00	N	5	-1100