KissMeData/137400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	39450	39450	40400	38700	174001	6888059050	00	0.00	N	2	100
3	20250206	39350	39650	39900	38950	185825	7316143500	00	0.00	N	2	450
4	20250205	38900	38150	39450	38150	158004	6152331400	00	0.00	N	2	750
5	20250204	38150	38650	39500	38100	183064	7101699300	00	0.00	N	2	300
6	20250203	37850	39750	39800	37550	329387	12589575250	00	0.00	N	5	-2700
7	20250131	40550	39150	41350	39000	317733	12821244200	00	0.00	N	2	1750
8	20250124	38800	38900	39200	38200	157242	6096342450	00	0.00	N	5	-100
9	20250123	38900	39900	39950	38500	216080	8449519950	00	0.00	N	5	-1500
10	20250122	40400	39800	41050	39700	241648	9770769650	00	0.00	N	2	650
11	20250121	39750	42500	42550	39400	567712	23008556500	00	0.00	N	5	-3000
12	20250120	42750	41300	43950	40750	767792	32543995250	00	0.00	N	2	2000
13	20250117	40750	41000	41700	40250	207849	8503715900	00	0.00	N	5	-300
14	20250116	41050	41500	42200	40800	274554	11378527550	00	0.00	N	2	650
15	20250115	40400	41000	41500	40100	175287	7120541650	00	0.00	N	5	-550
16	20250114	40950	38950	41100	38850	242658	9766559150	00	0.00	N	2	2250
17	20250113	38700	39500	39700	38700	119590	4673813750	00	0.00	N	5	-800
18	20250110	39500	40250	40250	39200	122958	4859647800	00	0.00	N	5	-750
19	20250109	40250	40150	40600	39700	183124	7336884500	00	0.00	N	5	-200
20	20250108	40450	39500	40500	39100	164877	6606468950	00	0.00	N	2	650
21	20250107	39800	40300	41100	39650	196592	7940656350	00	0.00	N	5	-300
22	20250106	40100	39650	40550	39250	186471	7463180750	00	0.00	N	2	650
23	20250103	39450	37400	40150	37400	315718	12457559750	00	0.00	N	2	1800
24	20250102	37650	38000	38000	36900	160176	5992112700	00	0.00	N	5	-200
25	20241230	37850	36900	38250	36600	154309	5826099800	00	0.00	N	2	500
26	20241227	37350	38300	38450	36750	311505	11636895350	02	0.00	N	5	-1100
27	20241226	38450	39800	39900	38200	228625	8844492850	00	0.00	N	5	-1050
28	20241224	39500	40500	41100	39400	171144	6856543500	00	0.00	N	5	-650
29	20241223	40150	39650	40600	38850	164414	6562813800	00	0.00	N	2	850
30	20241220	39300	40550	40800	39150	230311	9127395450	00	0.00	N	5	-1200
31	20241219	40500	40750	41000	40050	185939	7528297350	00	0.00	N	5	-1450
32	20241218	41950	40400	42050	40400	192221	7921320950	00	0.00	N	2	1250
33	20241217	40700	41850	42150	40050	303424	12279399700	00	0.00	N	5	-1450
34	20241216	42150	42400	42850	41550	162759	6848392950	00	0.00	N	2	300
35	20241213	41850	41800	42350	41550	157730	6599974850	00	0.00	N	5	-150
36	20241212	42000	42250	42600	40900	250815	10467697300	00	0.00	N	2	350
37	20241211	41650	41500	43150	41200	180792	7586702050	00	0.00	N	2	150
38	20241210	41500	40100	41700	40000	165685	6811732150	00	0.00	N	2	1950
39	20241209	39550	40400	41200	39400	329139	13194654900	00	0.00	N	5	-2150
40	20241206	41700	41000	42100	39950	305212	12534460700	00	0.00	N	2	600
41	20241205	41100	42550	42900	41050	200274	8359432300	00	0.00	N	5	-1350
42	20241204	42450	41950	43150	41850	226547	9598991050	00	0.00	N	5	-1150
43	20241203	43600	42450	44050	42450	172547	7449615350	00	0.00	N	2	1200
44	20241202	42400	43950	44900	42400	245377	10625772250	00	0.00	N	5	-1000
45	20241129	43400	45200	45500	42900	253057	11038168450	00	0.00	N	5	-2100
46	20241128	45500	45450	46150	45100	109780	4996436750	00	0.00	N	2	100
47	20241127	45400	46800	47200	45200	164303	7584204300	00	0.00	N	5	-1600
48	20241126	47000	48350	49000	46500	177847	8475164150	00	0.00	N	5	-1150
49	20241125	48150	47600	48300	47200	183323	8783071300	00	0.00	N	2	1750
50	20241122	46400	46750	47600	46000	194414	9131972400	00	0.00	N	3	0
51	20241121	46400	44800	47000	44600	235447	10860957900	00	0.00	N	2	1600
52	20241120	44800	44450	45700	43800	209692	9408272400	00	0.00	N	2	450
53	20241119	44350	43950	45050	43100	199533	8783640300	00	0.00	N	2	600
54	20241118	43750	41450	44300	41450	278182	12031581850	00	0.00	N	2	2600
55	20241115	41150	41850	42650	39750	616771	25360281350	00	0.00	N	5	-2600
56	20241114	43750	45300	46350	43500	353174	15790121150	00	0.00	N	5	-1450
57	20241113	45200	45500	47300	45100	283044	12995856650	00	0.00	N	5	-900
58	20241112	46100	47700	48150	45000	417680	19379281650	00	0.00	N	5	-1200
59	20241111	47300	50200	51100	47100	426327	20537181050	00	0.00	N	5	-2900
60	20241108	50200	49850	52000	49850	221409	11253565900	00	0.00	N	2	500
61	20241107	49700	49400	51500	48100	333065	16563419750	00	0.00	N	2	400
62	20241106	49300	55700	55800	49300	652309	33625888900	00	0.00	N	5	-5000
63	20241105	54300	55300	56600	53900	372288	20620440800	00	0.00	N	5	-500
64	20241104	54800	51600	54800	51100	289043	15425390600	00	0.00	N	2	3300
65	20241101	51500	51700	52400	51000	164854	8497685100	00	0.00	N	5	-1100
66	20241031	52600	51000	52900	50600	159642	8279345800	00	0.00	N	2	700
67	20241030	51900	52700	53300	51900	148007	7778973100	00	0.00	N	5	-1400
68	20241029	53300	52800	53400	51700	185958	9771272400	00	0.00	N	3	0
69	20241028	53300	50700	53600	50700	235975	12436352000	00	0.00	N	2	2500
70	20241025	50800	52500	52600	50500	178117	9137118600	00	0.00	N	5	-400
71	20241024	51200	53000	53300	50800	208587	10797324400	00	0.00	N	5	-900
72	20241023	52100	50600	52900	49850	273514	13997648700	00	0.00	N	2	1500
73	20241022	50600	52500	53100	50500	295829	15102592100	00	0.00	N	5	-2500
74	20241021	53100	52300	53400	51900	156078	8252860300	00	0.00	N	2	700
75	20241018	52400	53700	54000	51800	290137	15223337700	00	0.00	N	5	-1400
76	20241017	53800	55200	56000	53500	272428	14861142100	00	0.00	N	5	-1600
77	20241016	55400	56200	56900	54900	251009	13970312800	00	0.00	N	5	-800
78	20241015	56200	58000	58300	54800	526173	29431873600	00	0.00	N	5	-1700
79	20241014	57900	57700	58600	56300	327626	18831499400	00	0.00	N	5	-200
80	20241011	58100	61500	61900	57200	696346	41298700100	00	0.00	N	5	-3400
81	20241010	61500	63500	64100	60700	614124	38084821600	00	0.00	N	5	-300
82	20241008	61800	59800	62900	59500	607084	37445574900	00	0.00	N	2	1400
83	20241007	60400	57600	61400	57600	859461	51604029700	00	0.00	N	2	3800
84	20241004	56600	57500	58000	56500	278036	15869336400	00	0.00	N	5	-700
85	20241002	57300	55000	58400	54800	432547	24788000800	00	0.00	N	2	1300
86	20240930	56000	59000	59100	55800	425748	24297258400	00	0.00	N	5	-2300
87	20240927	58300	57800	58300	56400	248266	14223688900	00	0.00	N	2	700
88	20240926	57600	57300	58100	56300	319433	18281557200	00	0.00	N	2	900
89	20240925	56700	55500	58000	55300	832691	47419500100	00	0.00	N	2	2200
90	20240924	54500	51500	54700	51100	419179	22283121200	00	0.00	N	2	3600
91	20240923	50900	49500	51400	49100	206255	10450302900	00	0.00	N	2	1450
92	20240920	49450	50300	50600	49000	239059	11860322350	00	0.00	N	5	-150
93	20240919	49600	49350	50400	48850	158422	7854848150	00	0.00	N	2	450
94	20240913	49150	50100	50400	48850	173761	8574329100	00	0.00	N	5	-850
95	20240912	50000	48900	50300	48700	234053	11603775800	00	0.00	N	2	1800
96	20240911	48200	47850	49100	47550	213479	10301299350	00	0.00	N	2	350
97	20240910	47850	49150	49700	47000	256746	12294304600	00	0.00	N	5	-750
98	20240909	48600	46050	49350	46000	263074	12577201150	00	0.00	N	2	900
99	20240906	47700	50400	50800	47450	463980	22479495300	00	0.00	N	5	-2800
100	20240905	50500	51800	52000	49450	371533	18767141850	00	0.00	N	5	-600
101	20240904	51100	51300	53000	51100	497556	25800225900	00	0.00	N	5	-3100
102	20240903	54200	57800	57800	54000	439902	24427108500	00	0.00	N	5	-2800
103	20240902	57000	56800	58000	56100	467342	26663642900	00	0.00	N	2	600
104	20240830	56400	55600	57100	55100	393764	22057546500	00	0.00	N	2	1500
105	20240829	54900	52300	55400	52000	341966	18384530100	00	0.00	N	2	1600
106	20240828	53300	53800	55100	52900	283780	15250378100	00	0.00	N	5	-700
107	20240827	54000	53800	54600	52800	220295	11869058100	00	0.00	N	2	200
108	20240826	53800	55000	55900	53700	282712	15456725100	00	0.00	N	5	-400
109	20240823	54200	54400	54900	53400	232300	12585328200	00	0.00	N	5	-1000
110	20240822	55200	56100	57200	54900	415355	23272232800	00	0.00	N	5	-1100
111	20240821	56300	55500	56500	54900	300641	16740387700	00	0.00	N	5	-100
112	20240820	56400	55500	56500	54200	415139	23047319400	00	0.00	N	2	1400
113	20240819	55000	56000	57500	54600	461258	25751595000	00	0.00	N	5	-1600
114	20240816	56600	59100	59200	56600	550587	31714574300	00	0.00	N	5	-1200
115	20240814	57800	58200	59200	56700	884323	51195434300	00	0.00	N	3	0
116	20240813	57800	54600	60600	51300	2325873	131544829400	00	0.00	N	2	3700
117	20240812	54100	57100	58500	54100	802845	44657295700	00	0.00	N	5	-2100
118	20240809	56200	56800	57700	55300	517670	29251959300	00	0.00	N	2	1600
119	20240808	54600	53000	56400	52100	576650	31468045400	00	0.00	N	2	200
120	20240807	54400	54800	56600	53900	506868	27919676700	00	0.00	N	5	-100
121	20240806	54500	50000	55000	50000	644365	34385694400	00	0.00	N	2	5300
122	20240805	49200	51100	53400	45950	837840	42067866100	00	0.00	N	5	-3300
123	20240802	52500	55500	56400	52300	541901	29427875600	00	0.00	N	5	-4600
124	20240801	57100	55400	57100	54600	433097	24307107500	00	0.00	N	2	2700
125	20240731	54400	54600	56000	54000	418018	22917722900	00	0.00	N	2	600
126	20240730	53800	54000	56300	53200	490779	26860787400	00	0.00	N	5	-400
127	20240729	54200	52500	55300	52000	358539	19424498400	00	0.00	N	2	1500
128	20240726	52700	54000	55400	51400	542585	28819617200	00	0.00	N	5	-400
129	20240725	53100	50600	55600	50300	928836	49805815400	00	0.00	N	2	1400
130	20240724	51700	50500	52900	50500	367293	19045695800	00	0.00	N	2	500
131	20240723	51200	52400	52600	50200	413050	21111992300	00	0.00	N	5	-800
132	20240722	52000	53800	53800	51600	381382	19898542800	00	0.00	N	5	-2100
133	20240719	54100	54200	54900	53300	302144	16309745000	00	0.00	N	5	-200
134	20240718	54300	53900	55200	53500	340388	18462844500	00	0.00	N	5	-700
135	20240717	55000	57600	59000	54700	534302	30062296600	00	0.00	N	5	-1600
136	20240716	56600	57700	58500	55700	493840	28075482300	00	0.00	N	5	-600
137	20240715	57200	58900	58900	56500	388665	22340649500	00	0.00	N	5	-1300
138	20240712	58500	58100	59100	57600	423505	24675720900	00	0.00	N	2	700
139	20240711	57800	59600	60100	57200	784613	45831484700	00	0.00	N	5	-1100
140	20240710	58900	60200	60600	58200	639654	37753329800	00	0.00	N	5	-1800
141	20240709	60700	62600	62700	59700	565693	34297432200	00	0.00	N	5	-1300
142	20240708	62000	62200	63800	61500	342668	21371172400	00	0.00	N	5	-300
143	20240705	62300	63700	64500	61600	499024	31232965900	00	0.00	N	5	-1300
144	20240704	63600	66900	67500	63300	499617	32316059400	00	0.00	N	5	-2400
145	20240703	66000	66000	68900	65200	866315	57924759600	00	0.00	N	2	1300
146	20240702	64700	68700	68900	64600	570567	37493567600	00	0.00	N	5	-3300
147	20240701	68000	67200	70500	66400	516231	35332917600	00	0.00	N	2	800
148	20240628	67200	66700	69500	66200	473631	32156892500	00	0.00	N	2	100
149	20240627	67100	70100	71000	66600	633823	43464579900	00	0.00	N	5	-900
150	20240626	68000	72300	73300	67600	778808	53808434900	00	0.00	N	5	-2400
151	20240625	70400	71000	74500	70200	624439	45073913800	00	0.00	N	5	-600
152	20240624	71000	75800	76700	69700	1142736	82504484200	00	0.00	N	5	-5700
153	20240621	76700	79500	81000	76500	862624	66929712100	00	0.00	N	5	-3600
154	20240620	80300	81300	84400	79000	736292	59753118500	00	0.00	N	5	-4200
155	20240619	84500	85100	89500	84000	690736	59660038400	00	0.00	N	5	-300
156	20240618	84800	84300	88200	82400	770637	65997143800	00	0.00	N	2	600
157	20240617	84200	77700	84600	77700	756466	62618924300	00	0.00	N	2	4200
158	20240614	80000	81800	82000	75600	878346	69532846300	00	0.00	N	5	-3500
159	20240613	83500	83000	85000	79900	879425	72668594200	00	0.00	N	2	2600
160	20240612	80900	80500	83800	79200	990009	80723349600	00	0.00	N	2	2000
161	20240611	78900	75500	83000	75500	1579169	126411107300	00	0.00	N	2	2200
162	20240610	76700	79400	79500	75500	678588	52637914400	00	0.00	N	5	-1300
163	20240607	78000	77000	82200	75600	1525667	120692697500	00	0.00	N	2	3200
164	20240605	74800	72000	78500	70600	2451096	183718230600	00	0.00	N	2	5400
165	20240604	69400	66000	71400	65600	1145358	79519670500	00	0.00	N	2	2900
166	20240603	66500	67400	68700	64600	1110062	74145693700	00	0.00	N	2	400
167	20240531	66100	59000	67400	58900	2866350	184190574900	00	0.00	N	2	6500
168	20240530	59600	63000	64000	57500	2346381	142259960900	00	0.00	N	5	-700
169	20240529	60300	53600	62500	53000	5484629	325084117200	00	0.00	N	2	11300
170	20240528	49000	50200	50300	48500	364512	17970447800	00	0.00	N	5	-500
171	20240527	49500	47500	50000	46950	878799	43033579350	00	0.00	N	2	3350
172	20240524	46150	46150	47050	45450	231979	10714058250	00	0.00	N	5	-50
173	20240523	46200	46850	47600	45500	348640	16226057900	00	0.00	N	5	-650
174	20240522	46850	44250	47100	44200	726703	33592005000	00	0.00	N	2	3600
175	20240521	43250	44400	44400	43250	183434	8005624250	00	0.00	N	5	-1150
176	20240520	44400	45100	45450	43850	215791	9590701700	00	0.00	N	5	-550
177	20240517	44950	45250	46550	44500	382961	17430865350	00	0.00	N	2	350
178	20240516	44600	44600	45400	44000	216736	9685210900	00	0.00	N	2	350
179	20240514	44250	45400	45800	44150	285501	12800187550	00	0.00	N	5	-750
180	20240513	45000	44150	45650	42500	476674	21126011950	00	0.00	N	2	1550
181	20240510	43450	41500	44650	41100	625490	27209960600	00	0.00	N	2	2150
182	20240509	41300	42550	42550	41200	132873	5552916100	00	0.00	N	5	-1150
183	20240508	42450	41700	42500	41450	143504	6045809650	00	0.00	N	2	550
184	20240507	41900	41900	42750	41400	277571	11672948800	00	0.00	N	2	900
185	20240503	41000	40500	41900	40500	177075	7280834300	00	0.00	N	2	500
186	20240502	40500	39900	40500	39850	78979	3180147900	00	0.00	N	2	250
187	20240430	40250	40600	41350	40000	132805	5371100500	00	0.00	N	5	-200
188	20240429	40450	39250	40450	39000	119193	4742990150	00	0.00	N	2	1500
189	20240426	38950	39850	40300	38650	136971	5374885500	00	0.00	N	5	-350
190	20240425	39300	40500	40550	39200	128668	5117663100	00	0.00	N	5	-1100
191	20240424	40400	39500	40450	39200	161033	6410904350	00	0.00	N	2	1600
192	20240423	38800	38550	39300	38300	115378	4464808600	00	0.00	N	5	-50
193	20240422	38850	38550	39350	38050	129084	4977325900	00	0.00	N	2	350
194	20240419	38500	39050	39550	38200	136566	5289494900	00	0.00	N	5	-1050
195	20240418	39550	38650	39800	38550	81419	3213640200	00	0.00	N	2	900
196	20240417	38650	39900	40850	38650	237172	9391386300	00	0.00	N	3	0
197	20240416	38650	37850	38900	37550	176318	6761800200	00	0.00	N	2	350
198	20240415	38300	38350	38900	37750	142253	5470515500	00	0.00	N	5	-1100
199	20240412	39400	40500	41000	39350	130700	5212085550	00	0.00	N	5	-1050
200	20240411	40450	40000	41700	39750	176104	7186290450	00	0.00	N	5	-400
201	20240409	40850	39750	42200	39750	264440	10838482700	00	0.00	N	2	1450
202	20240408	39400	38850	40700	36300	255531	9840717050	00	0.00	N	2	200
203	20240405	39200	39900	40300	39100	150659	5946491600	00	0.00	N	5	-1100
204	20240404	40300	40600	41050	39700	191869	7722372450	00	0.00	N	5	-250
205	20240403	40550	41100	41250	40100	187534	7592898000	00	0.00	N	5	-1100
206	20240402	41650	42650	42850	41550	134453	5628826050	00	0.00	N	5	-1250
207	20240401	42900	41550	42950	41500	127082	5396605750	00	0.00	N	2	1350
208	20240329	41550	42000	42500	41300	158577	6637133450	00	0.00	N	5	-700
209	20240328	42250	42800	43100	42150	137114	5823056850	00	0.00	N	5	-500
210	20240327	42750	43000	43600	42200	152529	6529322350	00	0.00	N	3	0
211	20240326	42750	43700	44200	42300	248101	10698073700	00	0.00	N	5	-950
212	20240325	43700	44100	44400	43000	173294	7598034050	00	0.00	N	5	-300
213	20240322	44000	43850	44300	43500	110706	4862096800	00	0.00	N	2	150
214	20240321	43850	44000	44500	43800	122104	5385449050	00	0.00	N	2	200
215	20240320	43650	45600	45600	43650	173619	7689911950	00	0.00	N	5	-1300
216	20240319	44950	44700	45350	43500	200991	8886879150	00	0.00	N	2	450
217	20240318	44500	43000	44750	42700	209052	9229242600	00	0.00	N	2	1400
218	20240315	43100	43550	43850	42800	182279	7874706000	00	0.00	N	5	-1300
219	20240314	44400	44800	45100	43800	202022	8930755900	00	0.00	N	5	-400
220	20240313	44800	45800	45850	44450	240516	10829469650	00	0.00	N	5	-800
221	20240312	45600	45150	46600	45100	434467	19840124900	00	0.00	N	2	850
222	20240311	44750	45100	46400	44500	327281	14796016350	00	0.00	N	2	100
223	20240308	44650	45000	47600	44650	632847	29191951600	00	0.00	N	5	-300
224	20240307	44950	45900	45900	44150	411630	18440706550	00	0.00	N	5	-950
225	20240306	45900	47500	48200	45200	1044441	48696919350	00	0.00	N	2	1850
226	20240305	44050	41050	45000	40100	865967	37590217200	00	0.00	N	2	2850
227	20240304	41200	40650	41350	40300	174923	7144340700	00	0.00	N	2	900
228	20240229	40300	40000	40650	39900	115486	4649668250	00	0.00	N	5	-50
229	20240228	40350	40500	41250	40150	132564	5384962850	00	0.00	N	2	50
230	20240227	40300	41450	42250	40100	186237	7620419400	00	0.00	N	5	-1050
231	20240226	41350	42150	42150	41150	169248	7022487800	00	0.00	N	5	-950
232	20240223	42300	43100	43500	41900	243878	10355639750	00	0.00	N	5	-650
233	20240222	42950	43000	44300	42600	281079	12176457000	00	0.00	N	5	-550
234	20240221	43500	41600	46700	41150	1380030	61163650650	00	0.00	N	2	2400
235	20240220	41100	39950	42050	39250	308604	12568266050	00	0.00	N	2	950
236	20240219	40150	40000	41400	39800	202438	8197645750	00	0.00	N	5	-350
237	20240216	40500	41850	41850	40300	250416	10269109400	00	0.00	N	5	-400
238	20240215	40900	39900	41700	39800	327500	13317866350	00	0.00	N	2	1500
239	20240214	39400	38900	39750	38150	153026	5942368900	00	0.00	N	2	100
240	20240213	39300	38150	39600	38000	235453	9114481700	00	0.00	N	2	1150
241	20240208	38150	36950	38300	36850	188439	7123738050	00	0.00	N	2	1400
242	20240207	36750	36400	37750	36400	209135	7779350750	00	0.00	N	2	750
243	20240206	36000	36600	36850	35900	144789	5244767350	00	0.00	N	5	-950
244	20240205	36950	36850	37450	36500	119239	4417698450	00	0.00	N	2	200
245	20240202	36750	36650	37250	36000	242675	8911321450	00	0.00	N	2	500
246	20240201	36250	35800	36400	35000	277062	9920462350	00	0.00	N	3	0
247	20240131	36250	36600	37550	35900	313121	11455557900	00	0.00	N	5	-1000
248	20240130	37250	39150	39400	37200	311312	11837509400	00	0.00	N	5	-1250
249	20240129	38500	39750	39900	38400	199157	7777936600	00	0.00	N	5	-750
250	20240126	39250	37300	40500	37300	339237	13325377700	00	0.00	N	2	1200
251	20240125	38050	39600	39650	37950	332649	12784276150	00	0.00	N	5	-1950
252	20240124	40000	40000	40550	39300	162725	6504218050	00	0.00	N	5	-350
253	20240123	40350	39700	40900	39700	156031	6285352850	00	0.00	N	2	350
254	20240122	40000	41400	41700	39900	203104	8206874900	00	0.00	N	5	-1400
255	20240119	41400	42000	42900	41100	157087	6580585150	00	0.00	N	5	-200
256	20240118	41600	40900	43100	40700	302466	12717837650	00	0.00	N	2	500
257	20240117	41100	42800	42950	41050	221839	9220297200	00	0.00	N	5	-1300
258	20240116	42400	42950	44200	42400	195814	8423573850	00	0.00	N	5	-850
259	20240115	43250	43800	44200	42650	249648	10779526900	00	0.00	N	5	-1150
260	20240112	44400	45350	45750	43800	300027	13322332400	00	0.00	N	5	-1400
261	20240111	45800	45650	46750	45550	160986	7433814650	00	0.00	N	3	0
262	20240110	45800	47850	47950	45500	344310	15887702900	00	0.00	N	5	-2150
263	20240109	47950	48000	48600	47800	104718	5041498400	00	0.00	N	2	100
264	20240108	47850	48500	48500	47750	95685	4593791850	00	0.00	N	5	-550
265	20240105	48400	47950	48650	47450	130333	6282978500	00	0.00	N	2	500
266	20240104	47900	47600	48550	47600	113845	5459976800	00	0.00	N	5	-150
267	20240103	48050	48950	49000	47850	209920	10118529250	00	0.00	N	5	-1400
268	20240102	49450	50100	50400	49400	149257	7422080300	00	0.00	N	5	-950
269	20231228	50400	50000	50500	49400	108540	5419885750	00	0.00	N	2	500
270	20231227	49900	49700	50400	49500	116015	5797873150	00	0.00	N	2	550
271	20231226	49350	50200	50600	48900	157999	7798756600	00	0.00	N	5	-850
272	20231222	50200	51600	51900	50200	150226	7602501300	00	0.00	N	5	-900
273	20231221	51100	51000	52300	50800	169228	8692839600	00	0.00	N	5	-700
274	20231220	51800	51600	53100	51300	334921	17505163400	00	0.00	N	2	500
275	20231219	51300	51200	51300	50000	146231	7415642400	00	0.00	N	5	-100
276	20231218	51400	52000	52000	50500	160557	8208925200	00	0.00	N	2	400
277	20231215	51000	51500	52100	50500	145175	7425442500	00	0.00	N	5	-100
278	20231214	51100	50100	51600	50100	279340	14236587000	00	0.00	N	2	1700
279	20231213	49400	50000	50200	49200	114401	5674190550	00	0.00	N	5	-1000
280	20231212	50400	49100	50600	49050	174441	8686285450	00	0.00	N	2	1300
281	20231211	49100	49200	49700	48600	141772	6967165900	00	0.00	N	2	50
282	20231208	49050	49800	49800	48700	129759	6360987750	00	0.00	N	5	-250
283	20231207	49300	48500	49450	47650	180437	8744768350	00	0.00	N	2	500
284	20231206	48800	48250	49300	48000	126157	6161992200	00	0.00	N	2	550
285	20231205	48250	48850	49200	48050	263233	12762592150	00	0.00	N	5	-1100
286	20231204	49350	51600	51800	48800	284526	14142658450	00	0.00	N	5	-1850
287	20231201	51200	52500	52600	50800	153082	7854587000	00	0.00	N	5	-1300
288	20231130	52500	50000	52500	49700	266811	13789021600	00	0.00	N	2	2200
289	20231129	50300	50200	50700	49450	130663	6533416700	00	0.00	N	2	650
290	20231128	49650	49700	50300	49550	100024	4979391250	00	0.00	N	5	-50
291	20231127	49700	50800	51300	49550	96327	4812127850	00	0.00	N	5	-1100
292	20231124	50800	51000	51500	50500	87670	4463423800	00	0.00	N	2	100
293	20231123	50700	50300	51400	49700	143701	7289248500	00	0.00	N	2	600
294	20231122	50100	49450	50400	49050	119868	5984468750	00	0.00	N	2	600
295	20231121	49500	50300	50400	49000	114564	5682366900	00	0.00	N	5	-200
296	20231120	49700	47650	49750	47600	173306	8515039000	00	0.00	N	2	2000
297	20231117	47700	49150	49500	47250	272688	13082808400	00	0.00	N	5	-1850
298	20231116	49550	49750	50000	49100	149795	7425266850	00	0.00	N	2	100
299	20231115	49450	52100	52300	49000	269814	13609338850	00	0.00	N	5	-650
300	20231114	50100	50100	51000	49800	198988	10009785100	00	0.00	N	2	350
301	20231113	49750	50900	51900	49050	253588	12621471900	00	0.00	N	5	-1950
302	20231110	51700	52100	52700	51600	105638	5471754800	00	0.00	N	5	-1600
303	20231109	53300	53000	55300	52200	180900	9688959400	00	0.00	N	2	300
304	20231108	53000	54800	55700	52900	216375	11733654300	00	0.00	N	5	-1800
305	20231107	54800	58100	58100	52700	435492	24013075700	00	0.00	N	5	-2900
306	20231106	57700	55500	57900	53900	610218	34551068000	00	0.00	N	2	5500
307	20231103	52200	52400	52700	50800	192861	10022743200	00	0.00	N	2	1400
308	20231102	50800	49800	51800	49300	245693	12383955100	00	0.00	N	2	2100
309	20231101	48700	49450	50000	47950	257804	12552927550	00	0.00	N	5	-450
310	20231031	49150	51700	51900	48300	373744	18415152850	00	0.00	N	5	-2550
311	20231030	51700	50900	52400	50600	202875	10467433600	00	0.00	N	2	800
312	20231027	50900	51100	53000	50500	380796	19634113800	00	0.00	N	3	0
313	20231026	50900	52000	53400	50700	383984	19841174100	00	0.00	N	5	-3500
314	20231025	54400	60200	60300	54200	331641	18715413000	00	0.00	N	5	-4900
315	20231024	59300	56900	59800	54600	283291	16243408200	00	0.00	N	2	2800
316	20231023	56500	55900	57500	55500	182633	10337617000	00	0.00	N	2	100
317	20231020	56400	57000	58100	55600	256371	14551494800	00	0.00	N	5	-2000
318	20231019	58400	58200	59800	57900	211298	12367262700	00	0.00	N	5	-1700
319	20231018	60100	61300	62400	59600	174481	10559943400	00	0.00	N	5	-1200
320	20231017	61300	63000	63000	61100	133295	8249164400	00	0.00	N	5	-700
321	20231016	62000	62000	62700	61000	152943	9454041800	00	0.00	N	5	-1100
322	20231013	63100	63000	64000	62300	125343	7905721500	00	0.00	N	5	-600
323	20231012	63700	62500	64600	62100	231748	14763673600	00	0.00	N	2	2000
324	20231011	61700	61500	62300	60500	162164	10003877300	00	0.00	N	2	2000
325	20231010	59700	62600	62900	59400	243911	14902943700	00	0.00	N	5	-700
326	20231006	60400	59500	61300	59500	109500	6602393400	00	0.00	N	2	200
327	20231005	60200	59800	62100	59800	210651	12837499400	00	0.00	N	2	1400
328	20231004	58800	60900	60900	58500	274221	16225724500	00	0.00	N	5	-2800
329	20230927	61600	60000	61700	60000	187716	11428429600	00	0.00	N	2	600
330	20230926	61000	62000	63100	61000	173653	10706685100	00	0.00	N	5	-1300
331	20230925	62300	63600	63900	62100	185664	11633562900	00	0.00	N	5	-1600
332	20230922	63900	62800	64400	62500	225738	14315742600	00	0.00	N	5	-700
333	20230921	64600	67500	67600	64400	356769	23360553000	00	0.00	N	5	-3500
334	20230920	68100	67700	68300	66500	156575	10549055300	00	0.00	N	2	600
335	20230919	67500	70100	70900	67500	243542	16702854400	00	0.00	N	5	-2100
336	20230918	69600	69700	70900	69100	225819	15786097000	00	0.00	N	5	-400
337	20230915	70000	70600	71300	69400	330208	23246232200	00	0.00	N	2	900
338	20230914	69100	67600	70400	67600	336823	23309762300	00	0.00	N	2	2500
339	20230913	66600	67100	68700	66300	218280	14722297500	00	0.00	N	5	-1600
340	20230912	68200	69600	70300	67200	228887	15665163200	00	0.00	N	5	-500
341	20230911	68700	71000	71300	67800	321930	22303392300	00	0.00	N	5	-900
342	20230908	69600	69900	71700	68600	176423	12307467200	00	0.00	N	2	200
343	20230907	69400	70500	71100	68500	302864	21037363300	00	0.00	N	5	-1300
344	20230906	70700	74100	74100	70700	291145	20994912000	00	0.00	N	5	-2800
345	20230905	73500	75100	75100	73300	287669	21234746200	00	0.00	N	5	-700
346	20230904	74200	71300	75200	69800	613023	45198546200	00	0.00	N	2	3400
347	20230901	70800	70200	72700	69500	357441	25372888900	00	0.00	N	2	800
348	20230831	70000	73000	73000	69700	331796	23512005200	00	0.00	N	5	-1500
349	20230830	71500	70000	73400	69800	494181	35503621300	00	0.00	N	2	3000
350	20230829	68500	69300	69400	67400	223972	15355038000	00	0.00	N	2	900
351	20230828	67600	67000	69100	66300	323012	21860869900	00	0.00	N	2	2200
352	20230825	65400	64800	66300	64200	150101	9824915600	00	0.00	N	5	-200
353	20230824	65600	65500	65900	64000	185110	12071993200	00	0.00	N	2	800
354	20230823	64800	67800	67800	64700	299244	19565242600	00	0.00	N	5	-2900
355	20230822	67700	69200	69900	66400	244274	16521231100	00	0.00	N	5	-100
356	20230821	67800	67900	70400	67200	343221	23586402400	00	0.00	N	2	900
357	20230818	66900	67400	67600	66100	204820	13646694700	00	0.00	N	5	-1100
358	20230817	68000	66500	68400	65700	266981	17931446100	00	0.00	N	2	900
359	20230816	67100	68300	71200	66900	337976	23175775600	00	0.00	N	5	-3300
360	20230814	70400	70700	71700	68600	233245	16299728600	00	0.00	N	5	-900
361	20230811	71300	71900	72300	70100	201754	14371327200	00	0.00	N	5	-100
362	20230810	71400	70800	72300	70000	167867	11933036500	00	0.00	N	5	-600
363	20230809	72000	70800	72200	70300	192384	13733958300	00	0.00	N	2	400
364	20230808	71600	70300	71700	69400	296014	20985836900	00	0.00	N	2	2100
365	20230807	69500	73900	74000	69100	580339	40758361500	00	0.00	N	5	-5200
366	20230804	74700	77800	77900	74600	321197	24442959200	00	0.00	N	5	-2000
367	20230803	76700	73500	77300	73500	388637	29270819500	00	0.00	N	2	3200
368	20230802	73500	77100	78200	73500	439123	33196672500	00	0.00	N	5	-5100
369	20230801	78600	79300	80300	77000	534634	42004108100	00	0.00	N	2	200
370	20230731	78400	79200	79400	75400	541265	42210234900	00	0.00	N	2	3900
371	20230728	74500	69900	75800	69800	635804	47053745000	00	0.00	N	2	2900
372	20230727	71600	75100	77100	68800	1047012	76644878600	00	0.00	N	5	-3600
373	20230726	75200	81400	86100	73100	2072084	165243426100	00	0.00	N	5	-5700
374	20230725	80900	82100	82700	77900	722637	58214807500	00	0.00	N	2	200
375	20230724	80700	80600	84100	77100	1269437	102618819200	00	0.00	N	2	2500
376	20230721	78200	76200	79600	74900	758826	58551232000	00	0.00	N	2	900
377	20230720	77300	70700	82500	70100	2198446	172246756000	00	0.00	N	2	5400
378	20230719	71900	73600	75500	70600	746256	54318269400	00	0.00	N	5	-900
379	20230718	72800	72000	73900	71300	941705	68224100900	00	0.00	N	2	2000
380	20230717	70800	68300	72300	67800	1016441	71304737500	00	0.00	N	2	3100
381	20230714	67700	69500	69600	65600	808785	54357964700	00	0.00	N	5	-500
382	20230713	68200	69000	70700	68000	871996	60217380700	00	0.00	N	2	200
383	20230712	68000	68400	71900	66500	1907352	131441816500	00	0.00	N	2	500
384	20230711	67500	64400	67900	63500	2083580	137745825900	00	0.00	N	2	4100
385	20230710	63400	56600	68000	56500	3975304	253373435100	00	0.00	N	2	6900
386	20230707	56500	55600	57500	55200	263814	14909012600	00	0.00	N	2	600
387	20230706	55900	57100	58000	55700	338910	19243313900	00	0.00	N	5	-900
388	20230705	56800	57400	57400	55700	317930	18048294900	00	0.00	N	5	-400
389	20230704	57200	57600	58000	56500	339184	19405726100	00	0.00	N	2	300
390	20230703	56900	54700	57300	54600	526060	29796181200	00	0.00	N	2	2900
391	20230630	54000	52500	54100	51600	199369	10607381600	00	0.00	N	2	1800
392	20230629	52200	52600	53300	51600	212726	11122472400	00	0.00	N	5	-400
393	20230628	52600	53600	54300	52200	244694	13006883700	00	0.00	N	5	-900
394	20230627	53500	52400	54100	52100	251029	13297280600	00	0.00	N	2	500
395	20230626	53000	54000	54400	52500	248613	13260083400	00	0.00	N	5	-1200
396	20230623	54200	54900	55800	53900	155137	8430256100	00	0.00	N	5	-400
397	20230622	54600	53600	55200	53400	154742	8447837600	00	0.00	N	2	200
398	20230621	54400	55400	56200	54200	225356	12370009300	00	0.00	N	5	-800
399	20230620	55200	55900	55900	54600	226953	12511398300	00	0.00	N	5	-1000
400	20230619	56200	57200	57300	55600	217437	12223341700	00	0.00	N	5	-1000
401	20230616	57200	57000	57700	55300	345797	19678685600	00	0.00	N	2	500
402	20230615	56700	56300	57500	55400	329069	18598399400	00	0.00	N	2	900
403	20230614	55800	58800	59100	55300	628152	35870117700	00	0.00	N	5	-2500
404	20230613	58300	58700	58800	57300	409248	23784082600	00	0.00	N	2	300
405	20230612	58000	56500	58000	55500	607555	34732550000	00	0.00	N	2	1700
406	20230609	56300	55700	56600	54800	397628	22217042400	00	0.00	N	2	1200
407	20230608	55100	56000	56400	54200	386336	21344522000	00	0.00	N	5	-900
408	20230607	56000	54900	57900	54800	905558	51129692500	00	0.00	N	2	1800
409	20230605	54200	55100	55500	53700	348227	18927873400	00	0.00	N	2	300
410	20230602	53900	52900	53900	52200	328529	17544582800	00	0.00	N	2	1400
411	20230601	52500	52400	53900	52200	294631	15599764600	00	0.00	N	2	100
412	20230531	52400	51900	53300	51600	264460	13887109900	00	0.00	N	2	700
413	20230530	51700	51100	51900	50700	177003	9073900100	00	0.00	N	2	800
414	20230526	50900	51300	51800	50600	175787	8979743900	00	0.00	N	5	-600
415	20230525	51500	52000	52600	51100	213797	11010294700	00	0.00	N	5	-800
416	20230524	52300	52800	53600	52200	221109	11643435500	00	0.00	N	5	-500
417	20230523	52800	51900	53700	51900	309535	16369282400	00	0.00	N	2	1200
418	20230522	51600	50900	51700	49800	242212	12359864000	00	0.00	N	2	200
419	20230519	51400	52400	52700	50700	236075	12124351100	00	0.00	N	5	-600
420	20230518	52000	52100	53500	51800	287029	15032722300	00	0.00	N	2	700
421	20230517	51300	50600	51500	50300	271406	13847798000	00	0.00	N	2	800
422	20230516	50500	50700	50800	49700	187433	9414837550	00	0.00	N	2	500
423	20230515	50000	50500	50600	48600	316050	15669012150	00	0.00	N	5	-500
424	20230512	50500	50700	51500	50100	302560	15330082300	00	0.00	N	5	-400
425	20230511	50900	51200	51900	50600	275668	14129627800	00	0.00	N	3	0
426	20230510	50900	51300	52200	50600	266885	13639377200	00	0.00	N	5	-700
427	20230509	51600	52300	52800	50800	313418	16138147200	00	0.00	N	5	-900
428	20230508	52500	54600	54700	52100	240607	12779820200	00	0.00	N	5	-1300
429	20230504	53800	54000	54300	52800	200048	10716034600	00	0.00	N	5	-200
430	20230503	54000	55100	55600	53400	244669	13343979600	00	0.00	N	5	-1800
431	20230502	55800	53900	56500	53800	380636	21144470200	00	0.00	N	2	1900
432	20230428	53900	56800	57100	53700	477598	26230475500	00	0.00	N	5	-2200
433	20230427	56100	53400	56100	52800	585884	32212485900	00	0.00	N	2	2700
434	20230426	53400	52800	54500	52500	460597	24563963300	00	0.00	N	2	400
435	20230425	53000	53200	54000	51200	626586	32856704000	00	0.00	N	5	-200
436	20230424	53200	54400	55000	50500	621732	33169235500	00	0.00	N	5	-1900
437	20230421	55100	58600	58700	55000	1061889	60070296900	00	0.00	N	5	-4100
438	20230420	59200	61800	68700	58500	4847448	308993436200	00	0.00	N	5	-300
439	20230419	59500	59400	61000	58600	1384517	82813875000	00	0.00	N	2	1500
440	20230418	58000	57200	59800	55700	1595868	92516074600	00	0.00	N	2	2300
441	20230417	55700	55100	57300	53700	699854	38906955200	00	0.00	N	2	300
442	20230414	55400	55100	56300	54000	680675	37564333200	00	0.00	N	2	1100
443	20230413	54300	54300	55100	52200	812432	43711008200	00	0.00	N	5	-1200
444	20230412	55500	57700	60600	55500	1616818	93486594000	00	0.00	N	5	-1400
445	20230411	56900	58100	58500	54700	1072468	60526287400	00	0.00	N	5	-100
446	20230410	57000	59900	61000	55600	2044051	119740830800	00	0.00	N	5	-2300
447	20230407	59300	60700	61400	58500	1567284	93194218900	00	0.00	N	5	-2300
448	20230406	61600	56100	65900	54400	8637671	527363140000	00	0.00	N	2	9300
449	20230405	52300	52300	53400	50600	922299	48577208100	00	0.00	N	2	500
450	20230404	51800	52000	54000	51100	1064366	55548963100	00	0.00	N	5	-100
451	20230403	51900	49300	52300	48650	1406350	71349710550	00	0.00	N	2	3550
452	20230331	48350	48000	48500	46700	457211	21728090900	00	0.00	N	2	50
453	20230330	48300	50200	50300	47800	693074	33845685000	00	0.00	N	5	-1600
454	20230329	49900	48200	51200	47900	1160569	57513704650	00	0.00	N	2	2400
455	20230328	47500	47700	47900	46000	396799	18642733650	00	0.00	N	2	500
456	20230327	47000	45550	47850	45550	605558	28400296150	00	0.00	N	2	1500
457	20230324	45500	47400	47600	44600	639013	29298995700	00	0.00	N	5	-950
458	20230323	46450	46600	47950	45950	911869	42873330350	00	0.00	N	5	-1550
459	20230322	48000	48100	49500	47600	709700	34306053650	00	0.00	N	2	1000
460	20230321	47000	44500	48700	44450	997759	46710867550	00	0.00	N	2	3150
461	20230320	43850	42400	44050	42150	385505	16660359700	00	0.00	N	2	800
462	20230317	43050	45550	45750	42900	509925	22157276350	00	0.00	N	5	-1400
463	20230316	44450	43950	45250	42850	451358	19894075700	00	0.00	N	2	50
464	20230315	44400	44900	45350	43450	627222	27739184950	00	0.00	N	2	950
465	20230314	43450	45850	45900	43400	546815	24084293050	00	0.00	N	5	-2650
466	20230313	46100	46300	47100	44850	426240	19513972900	00	0.00	N	5	-300
467	20230310	46400	46950	47650	46250	485294	22708475950	00	0.00	N	5	-1600
468	20230309	48000	52400	52400	47550	915668	44710036150	00	0.00	N	5	-3600
469	20230308	51600	50900	53300	50700	616499	32011212900	00	0.00	N	5	-300
470	20230307	51900	52000	54200	51500	639885	33604608000	00	0.00	N	5	-100
471	20230306	52000	51300	54900	50400	1802652	95034859000	00	0.00	N	2	1800
472	20230303	50200	43950	50800	43600	2092577	100728578850	00	0.00	N	2	6650
473	20230302	43550	43650	44150	42900	336196	14593671650	00	0.00	N	3	0
474	20230228	43550	43350	44200	43050	314923	13709407800	00	0.00	N	2	600
475	20230227	42950	42300	43550	42150	265998	11410038350	00	0.00	N	2	450
476	20230224	42500	42400	43600	42050	378331	16147149350	00	0.00	N	2	300
477	20230223	42200	42900	42950	42000	279286	11806760850	00	0.00	N	2	50
478	20230222	42150	43950	44200	41750	799778	34206584200	00	0.00	N	5	-2850
479	20230221	45000	44150	45250	44100	249716	11156005450	00	0.00	N	2	700
480	20230220	44300	44000	44500	42950	258988	11331909450	00	0.00	N	2	400
481	20230217	43900	44300	44650	43800	304754	13442222250	00	0.00	N	5	-1250
482	20230216	45150	46000	46050	43450	625750	27916620350	00	0.00	N	5	-350
483	20230215	45500	47900	48100	45400	348266	16222372200	00	0.00	N	5	-2100
484	20230214	47600	47350	47800	46400	173738	8198325450	00	0.00	N	2	400
485	20230213	47200	46400	47850	46250	209956	9931058200	00	0.00	N	2	700
486	20230210	46500	48250	48250	46450	261000	12248567850	00	0.00	N	5	-1500
487	20230209	48000	47200	48400	47050	224682	10765829300	00	0.00	N	2	500
488	20230208	47500	48000	48400	47350	198315	9470660350	00	0.00	N	5	-250
489	20230207	47750	46500	47900	46500	226093	10739802300	00	0.00	N	2	1250
490	20230206	46500	46500	47750	46050	189504	8906942850	00	0.00	N	2	50
491	20230203	46450	46900	46900	46000	149728	6974454400	00	0.00	N	5	-250
492	20230202	46700	45950	47200	45550	299974	13916294600	00	0.00	N	2	1500
493	20230201	45200	44400	45500	44400	252559	11382878000	00	0.00	N	2	850
494	20230131	44350	43700	44450	43300	152373	6715251500	00	0.00	N	2	250
495	20230130	44100	44400	44850	43800	189755	8433931000	00	0.00	N	2	100
496	20230127	44000	45050	45200	43900	223619	9903551600	00	0.00	N	5	-650
497	20230126	44650	44300	44800	43400	272326	12064998300	00	0.00	N	2	450
498	20230125	44200	44400	44450	43850	169485	7470246650	00	0.00	N	2	300
499	20230120	43900	44000	44600	43100	427016	18690868800	00	0.00	N	2	1650
500	20230119	42250	41800	42400	41600	121305	5165669400	00	0.00	N	5	-50
501	20230118	42300	42600	42600	41700	89496	3774806650	00	0.00	N	2	250
502	20230117	42050	43700	43700	42050	191375	8159050850	00	0.00	N	5	-1600
503	20230116	43650	43500	44100	43450	87009	3804773900	00	0.00	N	2	200
504	20230113	43450	43700	44200	43200	84137	3666636550	00	0.00	N	5	-250
505	20230112	43700	44400	44400	43700	98615	4335564250	00	0.00	N	5	-350
506	20230111	44050	43050	44300	43000	140768	6148000100	00	0.00	N	2	1400
507	20230110	42650	43300	43850	42500	165463	7125477550	00	0.00	N	5	-300
508	20230109	42950	42100	43250	42050	175534	7518895300	00	0.00	N	2	1250
509	20230106	41700	40050	41900	39700	175935	7252760600	00	0.00	N	2	1350
510	20230105	40350	42450	42750	40300	289477	11891088900	00	0.00	N	5	-1800
511	20230104	42150	41550	42200	40350	172925	7149905450	00	0.00	N	2	50
512	20230103	42100	42200	42900	41250	258358	10832056400	00	0.00	N	5	-750
513	20230102	42850	44000	45000	42400	310491	13510218150	00	0.00	N	5	-500
514	20221229	43350	43950	45550	42600	328415	14410567500	00	0.00	N	2	50
515	20221228	43300	43000	43800	41050	406474	17353119900	02	0.00	N	5	-200
516	20221227	43500	43300	43650	42750	280802	12136324000	00	0.00	N	2	500
517	20221226	43000	42750	43500	42450	293509	12653623100	00	0.00	N	2	250
518	20221223	42750	43600	44250	42750	278679	12031903000	00	0.00	N	5	-2100
519	20221222	44850	44300	45850	44050	227564	10237603300	00	0.00	N	2	1300
520	20221221	43550	44500	45250	43550	146226	6455624100	00	0.00	N	5	-800
521	20221220	44350	45000	45800	44300	150245	6745093300	00	0.00	N	5	-1150
522	20221219	45500	45000	45750	44450	100054	4522370550	00	0.00	N	5	-250
523	20221216	45750	44200	45900	44100	163114	7350996400	00	0.00	N	2	400
524	20221215	45350	46400	46700	45300	159860	7311441650	00	0.00	N	5	-1300
525	20221214	46650	45700	46700	45650	149969	6948582250	00	0.00	N	2	750
526	20221213	45900	45950	46450	45200	171180	7815313900	00	0.00	N	5	-400
527	20221212	46300	46350	46350	45300	171995	7889854050	00	0.00	N	5	-500
528	20221209	46800	49000	49350	46300	366588	17169712600	00	0.00	N	5	-1950
529	20221208	48750	48600	49450	48500	149995	7336206250	00	0.00	N	5	-150
530	20221207	48900	47650	49100	47150	171575	8308158000	00	0.00	N	2	850
531	20221206	48050	48500	48950	47650	191138	9203675350	00	0.00	N	5	-1400
532	20221205	49450	49600	49900	48600	158056	7764686700	00	0.00	N	2	50
533	20221202	49400	51200	51200	49100	275574	13710172600	00	0.00	N	5	-1600
534	20221201	51000	50900	51800	50000	405876	20683812800	00	0.00	N	2	1050
535	20221130	49950	50300	50300	48800	217445	10779788500	00	0.00	N	5	-350
536	20221129	50300	50000	50600	49100	212068	10573228150	00	0.00	N	5	-400
537	20221128	50700	51400	52100	49950	297713	15165458150	00	0.00	N	5	-100
538	20221125	50800	50700	52100	50200	389934	19905739100	00	0.00	N	2	700
539	20221124	50100	48650	50100	48500	372453	18445779900	00	0.00	N	2	1800
540	20221123	48300	48050	48500	47250	206763	9926175050	00	0.00	N	2	1100
541	20221122	47200	46250	48150	46250	301901	14327039900	00	0.00	N	2	650
542	20221121	46550	48750	48800	45800	309338	14485085050	00	0.00	N	5	-1900
543	20221118	48450	49100	49600	48100	376784	18402850650	00	0.00	N	2	200
544	20221117	48250	46750	48250	46250	187131	8837685600	00	0.00	N	2	1200
545	20221116	47050	47000	47850	45950	207539	9740568400	00	0.00	N	2	450
546	20221115	46600	47300	47350	45950	175000	8137698450	00	0.00	N	5	-350
547	20221114	46950	46850	47850	45950	359550	16905318500	00	0.00	N	2	300
548	20221111	46650	47600	47800	46000	387366	18068930350	00	0.00	N	2	650
549	20221110	46000	45500	46300	45100	204977	9378695600	00	0.00	N	5	-50
550	20221109	46050	46000	46500	45300	194680	8949956250	00	0.00	N	5	-200
551	20221108	46250	46100	46550	44450	230945	10516883450	00	0.00	N	2	100
552	20221107	46150	47050	47450	45500	249447	11499952900	00	0.00	N	5	-1200
553	20221104	47350	47050	48150	46800	268538	12737003050	00	0.00	N	5	-100
554	20221103	47450	45050	47650	45000	284887	13322676500	00	0.00	N	2	900
555	20221102	46550	48000	48350	45850	362927	17089243700	00	0.00	N	5	-1450
556	20221101	48000	45850	48000	45850	392747	18536406550	00	0.00	N	2	1850
557	20221031	46150	46800	47450	45500	481178	22287802350	00	0.00	N	2	800
558	20221028	45350	43100	45600	42600	756395	33659167500	00	0.00	N	2	2350
559	20221027	43000	39100	43000	39100	595599	24905169250	00	0.00	N	2	4200
560	20221026	38800	39250	40100	38600	128597	5030514250	00	0.00	N	3	0
561	20221025	38800	40350	40350	38600	133594	5233080150	00	0.00	N	5	-900
562	20221024	39700	39450	40300	39200	151776	6035564300	00	0.00	N	2	1200
563	20221021	38500	39250	39550	38400	137069	5319185850	00	0.00	N	5	-600
564	20221020	39100	39550	40750	39050	171483	6813704700	00	0.00	N	5	-900
565	20221019	40000	40750	41400	39700	241288	9798575300	00	0.00	N	5	-400
566	20221018	40400	39650	40800	39250	289907	11608361050	00	0.00	N	2	2000
567	20221017	38400	37050	38500	36550	219450	8272240300	00	0.00	N	2	600
568	20221014	37800	38450	38700	37400	227103	8637657000	00	0.00	N	2	600
569	20221013	37200	39400	39400	37200	220155	8354781050	00	0.00	N	5	-2200
570	20221012	39400	38100	39750	38100	187705	7344220450	00	0.00	N	2	450
571	20221011	38950	40000	40500	37800	462764	17942927800	00	0.00	N	5	-3000
572	20221007	41950	41750	42400	40900	193349	8080517750	00	0.00	N	5	-200
573	20221006	42150	40450	42200	40450	163142	6774198600	00	0.00	N	2	1800
574	20221005	40350	43400	43450	40300	279338	11576496700	00	0.00	N	5	-1950
575	20221004	42300	41250	42300	41050	198623	8257599650	00	0.00	N	2	1650
576	20220930	40650	40000	41000	39150	232043	9322234150	00	0.00	N	5	-50
577	20220929	40700	41250	42000	40450	228008	9428130750	00	0.00	N	2	550
578	20220928	40150	41500	42100	39650	273499	11041021600	00	0.00	N	5	-1750
579	20220927	41900	41150	42500	40450	228284	9403634900	00	0.00	N	2	750
580	20220926	41150	42050	42500	40850	297491	12401042800	00	0.00	N	5	-2200
581	20220923	43350	45500	45550	43350	213375	9402554750	00	0.00	N	5	-1850
582	20220922	45200	43900	45300	42900	173490	7637302550	00	0.00	N	2	750
583	20220921	44450	44200	44800	43800	142375	6297237800	00	0.00	N	5	-250
584	20220920	44700	44700	45200	44400	110349	4934494550	00	0.00	N	2	150
585	20220919	44550	45900	46550	44000	214957	9628006450	00	0.00	N	5	-1650
586	20220916	46200	45300	48200	45300	275670	12899896450	00	0.00	N	2	200
587	20220915	46000	44750	46600	44750	202382	9266468900	00	0.00	N	2	1350
588	20220914	44650	46050	46200	44500	406219	18276255450	00	0.00	N	5	-2750
589	20220913	47400	47850	48850	47000	337267	16106517000	00	0.00	N	2	500
590	20220908	46900	47200	47700	46450	237198	11131091150	00	0.00	N	2	550
591	20220907	46350	47100	47400	46050	227023	10576091300	00	0.00	N	5	-1100
592	20220906	47450	47350	47850	46950	115942	5486718000	00	0.00	N	2	200
593	20220905	47250	47000	48150	46550	168423	7948424400	00	0.00	N	5	-150
594	20220902	47400	47650	48350	47200	175743	8389120350	00	0.00	N	2	50
595	20220901	47350	50000	50300	47100	402375	19416434450	00	0.00	N	5	-3050
596	20220831	50400	50300	50800	49900	127652	6416872200	00	0.00	N	5	-400
597	20220830	50800	49600	51200	49500	155993	7863907000	00	0.00	N	2	1500
598	20220829	49300	48600	49950	48500	219803	10837852300	00	0.00	N	5	-1300
599	20220826	50600	52900	53400	50500	278257	14407116600	00	0.00	N	5	-1800
600	20220825	52400	50900	52400	50100	279191	14357805300	00	0.00	N	2	2300
601	20220824	50100	50000	51000	49100	213127	10656853200	00	0.00	N	2	800
602	20220823	49300	48950	50200	47950	251228	12370172950	00	0.00	N	5	-500
603	20220822	49800	50000	51300	48150	362326	18166286700	00	0.00	N	5	-1800
604	20220819	51600	54100	54500	51500	304219	15989211400	00	0.00	N	5	-2400
605	20220818	54000	53700	55200	53500	161653	8792602900	00	0.00	N	5	-100
606	20220817	54100	54500	55500	53600	231621	12604708900	00	0.00	N	5	-200
607	20220816	54300	53400	55200	52500	330885	17822429300	00	0.00	N	2	1500
608	20220812	52800	53200	54300	52500	152481	8105473600	00	0.00	N	5	-100
609	20220811	52900	54000	54100	52200	226495	12067250800	00	0.00	N	3	0
610	20220810	52900	52200	54000	52200	246965	13154798200	00	0.00	N	2	200
611	20220809	52700	52800	53000	51500	203312	10647411700	00	0.00	N	2	200
612	20220808	52500	49800	52600	49300	297147	15330976000	00	0.00	N	2	2300
613	20220805	50200	51200	51600	49400	317455	15917854700	00	0.00	N	5	-900
614	20220804	51100	51100	51300	49950	227809	11566144700	00	0.00	N	2	700
615	20220803	50400	49050	50600	48350	287568	14307236650	00	0.00	N	2	900
616	20220802	49500	49150	49750	48450	291775	14344348400	00	0.00	N	2	550
617	20220801	48950	46350	49600	46150	535430	25915938450	00	0.00	N	2	3100
618	20220729	45850	44650	46750	44650	427451	19590523200	00	0.00	N	2	1900
619	20220728	43950	43350	44000	43350	209803	9177213350	00	0.00	N	2	1050
620	20220727	42900	43200	43900	42600	156114	6726079350	00	0.00	N	2	300
621	20220726	42600	42600	42950	41800	108652	4611274100	00	0.00	N	5	-50
622	20220725	42650	42550	42650	41750	125469	5302564400	00	0.00	N	2	100
623	20220722	42550	44000	44450	42550	290811	12646132250	00	0.00	N	5	-700
624	20220721	43250	42150	44650	41700	359428	15633248650	00	0.00	N	2	1500
625	20220720	41750	42550	43100	41400	196350	8290774250	00	0.00	N	2	50
626	20220719	41700	41750	42200	40600	107364	4482726000	00	0.00	N	5	-50
627	20220718	41750	41800	42150	41200	152919	6368938600	00	0.00	N	2	750
628	20220715	41000	41300	41450	40050	155193	6320714050	00	0.00	N	5	-150
629	20220714	41150	40600	41400	39900	209389	8532497400	00	0.00	N	2	900
630	20220713	40250	39500	40450	38250	189270	7517966550	00	0.00	N	2	750
631	20220712	39500	40950	41000	39000	239194	9507105700	00	0.00	N	5	-2050
632	20220711	41550	42450	42900	41450	185461	7804224650	00	0.00	N	5	-650
633	20220708	42200	40250	42650	40250	400908	16786079900	00	0.00	N	2	2400
634	20220707	39800	40600	40600	39300	239355	9533837850	00	0.00	N	2	50
635	20220706	39750	41800	41850	39450	311646	12654768900	00	0.00	N	5	-2000
636	20220705	41750	41350	43000	41000	370550	15523503250	00	0.00	N	2	450
637	20220704	41300	41750	42450	39250	415289	16916051050	00	0.00	N	5	-450
638	20220701	41750	44000	44800	40850	585565	24732542700	00	0.00	N	5	-2100
639	20220630	43850	48000	48100	43750	512060	23047888700	00	0.00	N	5	-4400
640	20220629	48250	50000	50200	45500	704021	33499256850	00	0.00	N	5	-2850
641	20220628	51100	51500	52500	50200	142820	7292999900	00	0.00	N	5	-600
642	20220627	51700	52000	53600	50700	236416	12259925200	00	0.00	N	2	300
643	20220624	51400	50800	51400	49850	256157	13020828650	00	0.00	N	2	1400
644	20220623	50000	52500	53800	50000	385544	19915903400	00	0.00	N	5	-2500
645	20220622	52500	55000	55600	52300	271829	14479714700	00	0.00	N	5	-2400
646	20220621	54900	55800	55800	53000	147284	8047816300	00	0.00	N	2	100
647	20220620	54800	56300	57000	54000	207591	11427941200	00	0.00	N	5	-1400
648	20220617	56200	55200	57000	55100	184317	10362968400	00	0.00	N	5	-100
649	20220616	56300	56200	58100	55700	290808	16560454400	00	0.00	N	2	1400
650	20220615	54900	57300	57400	53900	318840	17517764800	00	0.00	N	5	-2300
651	20220614	57200	55600	57600	55100	310187	17533806900	00	0.00	N	2	1200
652	20220613	56000	54200	57600	54000	400766	22433827500	00	0.00	N	2	100
653	20220610	55900	56800	57200	55600	193598	10858533900	00	0.00	N	5	-1200
654	20220609	57100	57700	58300	56300	299526	17064674100	00	0.00	N	5	-600
655	20220608	57700	61700	61700	56800	503392	29443513600	00	0.00	N	5	-4000
656	20220607	61700	62100	62600	61500	140574	8713666800	00	0.00	N	5	-600
657	20220603	62300	62500	62700	60700	184229	11410324400	00	0.00	N	2	200
658	20220602	62100	61700	62800	61200	145573	9053638700	00	0.00	N	2	400
659	20220531	61700	61700	62200	60500	216402	13266388900	00	0.00	N	2	500
660	20220530	61200	59800	62300	59200	280125	16992048800	00	0.00	N	2	1200
661	20220527	60000	59500	60500	58400	251031	14957887900	00	0.00	N	2	400
662	20220526	59600	59100	60000	56600	466055	27334765300	00	0.00	N	5	-300
663	20220525	59900	55500	60700	54800	1136472	67009850900	00	0.00	N	2	4800
664	20220524	55100	54300	56500	53700	725286	40232089700	00	0.00	N	2	1300
665	20220523	53800	51900	54000	51100	470151	24795032300	00	0.00	N	2	2500
666	20220520	51300	48950	51400	48700	465498	23632727600	00	0.00	N	2	2950
667	20220519	48350	45550	48450	45200	261688	12469197150	00	0.00	N	2	1450
668	20220518	46900	47500	48000	46800	127137	6014339650	00	0.00	N	3	0
669	20220517	46900	45850	47200	45550	118137	5521747800	00	0.00	N	2	1100
670	20220516	45800	46050	46450	45150	134054	6144819950	00	0.00	N	2	600