KissMeData/039130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250307	55300	53900	56400	53900	96439	5350731000	00	0.00	N	2	700
3	20250306	54600	54800	55300	53400	116643	6326804050	00	0.00	N	5	-100
4	20250305	54700	55100	55500	54500	35660	1958287700	00	0.00	N	5	-100
5	20250304	54800	56400	57100	54700	88909	4928635750	00	0.00	N	5	-2300
6	20250228	57100	57300	57900	56300	97764	5583134500	00	0.00	N	5	-500
7	20250227	57600	56100	57700	55800	86326	4938018000	00	0.00	N	2	1400
8	20250226	56200	55800	56300	55500	34733	1945465800	00	0.00	N	2	500
9	20250225	55700	55800	56400	55400	33568	1876414500	00	0.00	N	5	-500
10	20250224	56200	56500	56700	55600	45607	2564579000	00	0.00	N	5	-600
11	20250221	56800	57900	58000	56600	48586	2771649300	00	0.00	N	5	-400
12	20250220	57200	57500	58200	56800	98576	5668621700	00	0.00	N	2	700
13	20250219	56500	56100	56700	56100	37723	2129250700	00	0.00	N	2	200
14	20250218	56300	56100	56600	55700	36508	2051207100	00	0.00	N	5	-100
15	20250217	56400	56300	56900	56100	27657	1561583300	00	0.00	N	2	200
16	20250214	56200	57100	57200	56100	65156	3671431900	00	0.00	N	5	-900
17	20250213	57100	57500	57500	56100	70063	3983339300	00	0.00	N	5	-100
18	20250212	57200	58500	58600	57100	64881	3727942800	00	0.00	N	5	-1300
19	20250211	58500	57500	58500	57500	94763	5524504100	00	0.00	N	2	900
20	20250210	57600	56700	58200	56300	105195	6071980800	00	0.00	N	2	1400
21	20250207	56200	56600	57000	55900	42664	2405081200	00	0.00	N	5	-800
22	20250206	57000	56400	57500	56300	89918	5126703100	00	0.00	N	2	700
23	20250205	56300	56400	57500	56200	73913	4199639700	00	0.00	N	5	-100
24	20250204	56400	54700	56600	54100	129271	7237449000	00	0.00	N	2	2300
25	20250203	54100	55000	55000	53900	38191	2073656400	00	0.00	N	5	-2000
26	20250131	56100	55200	56200	54400	68104	3767923900	00	0.00	N	2	1400
27	20250124	54700	54900	55300	54400	71528	3930628300	00	0.00	N	2	300
28	20250123	54400	54500	55300	54300	31817	1741947500	00	0.00	N	5	-600
29	20250122	55000	54300	55300	54300	59030	3242976200	00	0.00	N	2	700
30	20250121	54300	54600	54600	53800	36904	2003285800	00	0.00	N	2	200
31	20250120	54100	53300	54700	53200	35007	1889774900	00	0.00	N	2	600
32	20250117	53500	53100	53900	53100	23364	1250832300	00	0.00	N	2	100
33	20250116	53400	53500	53700	52900	53331	2840830300	00	0.00	N	2	200
34	20250115	53200	53900	55000	53000	65891	3538427100	00	0.00	N	5	-1000
35	20250114	54200	54000	54500	53300	46274	2495603000	00	0.00	N	2	200
36	20250113	54000	54300	55100	53200	62595	3371847600	00	0.00	N	5	-300
37	20250110	54300	54000	55500	54000	61933	3391917400	00	0.00	N	3	0
38	20250109	54300	53200	55000	52600	161505	8755631200	00	0.00	N	2	1300
39	20250108	53000	52500	53700	52500	57858	3074284000	00	0.00	N	2	300
40	20250107	52700	54100	54300	52000	202674	10736134800	02	0.00	N	5	-3000
41	20250106	55700	55500	56000	55100	85747	4767347900	00	0.00	N	2	300
42	20250103	55400	54700	55900	54700	60119	3330151700	00	0.00	N	2	700
43	20250102	54700	54200	55300	54100	41395	2268325000	00	0.00	N	2	400
44	20241230	54300	53400	55000	51600	129063	6931475200	00	0.00	N	5	-1200
45	20241227	55500	56600	56600	55300	57674	3213734900	00	0.00	N	5	-1300
46	20241226	56800	55800	57700	55300	50770	2879461600	00	0.00	N	2	1000
47	20241224	55800	56700	56700	55700	42845	2400269800	00	0.00	N	5	-600
48	20241223	56400	56200	56600	55200	45382	2536354500	00	0.00	N	2	700
49	20241220	55700	55600	56500	55100	37951	2113089600	00	0.00	N	5	-400
50	20241219	56100	56500	57200	56000	35002	1975248700	00	0.00	N	5	-1400
51	20241218	57500	57400	57900	56700	39881	2283272900	00	0.00	N	2	300
52	20241217	57200	57500	57900	56800	58970	3382009100	00	0.00	N	3	0
53	20241216	57200	58500	59000	57200	38445	2213296800	00	0.00	N	5	-1300
54	20241213	58500	56000	59000	56000	97729	5674103200	00	0.00	N	2	2000
55	20241212	56500	56500	57400	56100	99409	5635215300	00	0.00	N	2	500
56	20241211	56000	54500	56400	54100	52326	2902544900	00	0.00	N	2	1700
57	20241210	54300	53500	55100	53100	58332	3165883100	00	0.00	N	2	1300
58	20241209	53000	55200	55600	52700	90464	4865242000	00	0.00	N	5	-3600
59	20241206	56600	57000	57700	55300	111670	6295362700	00	0.00	N	5	-500
60	20241205	57100	57100	57900	56400	68488	3930579800	00	0.00	N	3	0
61	20241204	57100	58000	59400	56700	165071	9506619900	00	0.00	N	5	-1800
62	20241203	58900	58600	60000	58600	83858	4973712600	00	0.00	N	3	0
63	20241202	58900	59900	60200	58500	57040	3374723000	00	0.00	N	5	-600
64	20241129	59500	59000	59900	58400	104808	6212220300	00	0.00	N	3	0
65	20241128	59500	59500	60000	58700	75564	4496806700	00	0.00	N	5	-300
66	20241127	59800	58400	60000	58000	157614	9387060000	00	0.00	N	2	1400
67	20241126	58400	56700	58600	55900	152627	8859732300	00	0.00	N	2	1700
68	20241125	56700	57800	58600	56100	120200	6890607000	00	0.00	N	2	100
69	20241122	56600	55600	57300	55500	127218	7245236200	00	0.00	N	2	1000
70	20241121	55600	54900	56000	54400	122618	6815253800	00	0.00	N	2	700
71	20241120	54900	51000	55400	50900	326696	17686891900	00	0.00	N	2	3700
72	20241119	51200	49300	51500	49200	84254	4281671800	00	0.00	N	2	1800
73	20241118	49400	49350	49850	48900	36037	1781436300	00	0.00	N	5	-150
74	20241115	49550	51000	51000	49000	52432	2607870700	00	0.00	N	5	-1750
75	20241114	51300	48450	51300	48000	82238	4089330000	00	0.00	N	2	2850
76	20241113	48450	49000	50000	48450	42718	2086308250	00	0.00	N	5	-1050
77	20241112	49500	48950	50700	48600	58303	2897260900	00	0.00	N	5	-300
78	20241111	49800	51800	51800	49800	71387	3594070050	00	0.00	N	5	-2000
79	20241108	51800	51000	52500	50800	70486	3642603200	00	0.00	N	2	1000
80	20241107	50800	50500	51000	49950	61992	3125863650	00	0.00	N	5	-400
81	20241106	51200	50800	52300	50500	171409	8822244400	00	0.00	N	2	1400
82	20241105	49800	50400	51400	48950	198559	9931887650	00	0.00	N	5	-1100
83	20241104	50900	52100	57300	50500	862268	45930937000	00	0.00	N	2	2900
84	20241101	48000	49300	49300	48000	25906	1256118300	00	0.00	N	5	-1300
85	20241031	49300	48300	49300	47350	53178	2581451050	00	0.00	N	2	1300
86	20241030	48000	47450	48150	47200	26135	1250787800	00	0.00	N	2	850
87	20241029	47150	47550	47600	47150	20374	963121500	00	0.00	N	5	-350
88	20241028	47500	46900	47500	46850	29454	1387715550	00	0.00	N	2	600
89	20241025	46900	47500	47850	46350	37261	1750715300	00	0.00	N	5	-600
90	20241024	47500	49050	49050	47500	48346	2316224150	00	0.00	N	5	-1150
91	20241023	48650	48550	49300	48550	26222	1282946850	00	0.00	N	2	100
92	20241022	48550	49900	50100	48250	77615	3777034650	00	0.00	N	5	-1450
93	20241021	50000	50000	51000	49800	47341	2380090800	00	0.00	N	2	100
94	20241018	49900	49700	50200	49500	31078	1548020100	00	0.00	N	2	500
95	20241017	49400	50500	50500	49200	35189	1740692800	00	0.00	N	5	-800
96	20241016	50200	49150	50200	48400	181089	9020398800	00	0.00	N	2	850
97	20241015	49350	50200	50400	49300	40864	2026189100	00	0.00	N	5	-850
98	20241014	50200	50100	50500	49700	22810	1142649200	00	0.00	N	3	0
99	20241011	50200	50400	50900	49850	22802	1143231050	00	0.00	N	2	300
100	20241010	49900	50900	51100	49900	50254	2526383100	00	0.00	N	5	-400
101	20241008	50300	50900	51100	50200	53638	2714689900	00	0.00	N	5	-700
102	20241007	51000	49750	51400	49750	94143	4791381300	00	0.00	N	2	1700
103	20241004	49300	50100	50100	49200	35830	1769393050	00	0.00	N	5	-550
104	20241002	49850	50000	50300	49350	48146	2401401150	00	0.00	N	5	-650
105	20240930	50500	50500	51200	49900	73187	3699816400	00	0.00	N	2	400
106	20240927	50100	49600	51000	49450	85762	4327809300	00	0.00	N	2	600
107	20240926	49500	48900	49500	48300	46628	2286289850	00	0.00	N	2	1150
108	20240925	48350	48650	49550	48300	74969	3672206850	00	0.00	N	2	100
109	20240924	48250	47600	48300	47300	46468	2224384900	00	0.00	N	2	550
110	20240923	47700	47400	48300	47400	33503	1605967650	00	0.00	N	5	-50
111	20240920	47750	48600	48900	47500	81962	3936538600	00	0.00	N	5	-900
112	20240919	48650	49350	49450	48100	76439	3708669350	00	0.00	N	5	-250
113	20240913	48900	49450	49900	48000	76055	3692574100	00	0.00	N	5	-550
114	20240912	49450	49150	49600	48700	40704	2006094050	00	0.00	N	2	700
115	20240911	48750	49450	49550	48400	40796	1995173300	00	0.00	N	5	-300
116	20240910	49050	49200	49650	48550	36643	1800925300	00	0.00	N	5	-150
117	20240909	49200	47850	49300	47650	42975	2086071400	00	0.00	N	3	0
118	20240906	49200	50000	50000	48500	43970	2155810150	00	0.00	N	5	-500
119	20240905	49700	49300	50700	49100	43813	2187010350	00	0.00	N	2	400
120	20240904	49300	50000	50000	49000	57314	2827516100	00	0.00	N	5	-1400
121	20240903	50700	49200	50800	49200	51431	2595343650	00	0.00	N	2	1150
122	20240902	49550	49700	49700	48600	36766	1813708600	00	0.00	N	2	200
123	20240830	49350	50000	50000	48950	36357	1793664850	00	0.00	N	5	-200
124	20240829	49550	49650	49900	48600	49613	2451547650	00	0.00	N	2	350
125	20240828	49200	49150	50200	49050	60374	2985100000	00	0.00	N	2	50
126	20240827	49150	48100	49450	47250	74772	3637617650	00	0.00	N	2	1000
127	20240826	48150	47800	48150	47250	39381	1883304650	00	0.00	N	2	500
128	20240823	47650	47200	47900	46700	37853	1799201550	00	0.00	N	2	300
129	20240822	47350	48100	48550	46750	54635	2588775300	00	0.00	N	5	-750
130	20240821	48100	46900	48100	46650	93123	4453560050	00	0.00	N	2	950
131	20240820	47150	46700	47500	46200	76924	3609583400	00	0.00	N	2	500
132	20240819	46650	46300	47000	46050	54327	2526287650	00	0.00	N	2	350
133	20240816	46300	47500	47700	46000	66110	3065151300	00	0.00	N	5	-600
134	20240814	46900	45800	46900	45300	65047	3000977850	00	0.00	N	2	1400
135	20240813	45500	46250	46850	45450	51614	2369555750	00	0.00	N	5	-1300
136	20240812	46800	45300	46800	45050	46037	2133905850	00	0.00	N	2	1800
137	20240809	45000	46100	46400	45000	47762	2177214350	00	0.00	N	5	-600
138	20240808	45600	44550	46000	44550	73682	3358626350	00	0.00	N	5	-400
139	20240807	46000	46550	46650	44900	110014	5016781950	00	0.00	N	5	-1100
140	20240806	47100	45150	48000	45150	76817	3608578650	00	0.00	N	2	2400
141	20240805	44700	48050	48900	44150	138593	6380889600	00	0.00	N	5	-4500
142	20240802	49200	49700	49850	49050	66858	3299801600	00	0.00	N	5	-1100
143	20240801	50300	50500	51200	50200	38215	1933369600	00	0.00	N	5	-400
144	20240731	50700	49850	50700	49350	58876	2950639550	00	0.00	N	2	700
145	20240730	50000	50500	51000	49300	98982	4953546500	00	0.00	N	5	-1200
146	20240729	51200	52000	52000	50400	110793	5659063100	00	0.00	N	5	-800
147	20240726	52000	52000	52500	51800	60764	3162047400	00	0.00	N	5	-400
148	20240725	52400	52900	53200	51600	88679	4622967800	00	0.00	N	5	-1000
149	20240724	53400	54000	54500	53300	68189	3664844800	00	0.00	N	5	-1000
150	20240723	54400	54200	54900	54200	29797	1623936300	00	0.00	N	2	100
151	20240722	54300	55300	55300	53900	64979	3530679800	00	0.00	N	5	-800
152	20240719	55100	55100	55500	55000	46028	2535741900	00	0.00	N	5	-500
153	20240718	55600	56200	56400	55500	55738	3104885000	00	0.00	N	5	-800
154	20240717	56400	56600	56800	56000	84121	4743526600	00	0.00	N	5	-100
155	20240716	56500	56600	57000	55700	89625	5041251300	00	0.00	N	5	-500
156	20240715	57000	57300	57500	56300	84743	4824126800	00	0.00	N	5	-300
157	20240712	57300	56800	57400	56400	52493	2992264500	00	0.00	N	3	0
158	20240711	57300	57200	57300	56100	108917	6190950100	00	0.00	N	2	300
159	20240710	57000	56000	57100	56000	52862	2997921200	00	0.00	N	2	500
160	20240709	56500	55900	56700	55800	70034	3942789300	00	0.00	N	2	700
161	20240708	55800	55300	55800	55100	39186	2178553900	00	0.00	N	2	300
162	20240705	55500	55600	55900	55300	66454	3684502600	00	0.00	N	5	-200
163	20240704	55700	55800	56300	55300	57155	3177695200	00	0.00	N	5	-100
164	20240703	55800	56100	56400	55500	77280	4310419700	00	0.00	N	5	-200
165	20240702	56000	58000	58100	55900	225233	12658242400	00	0.00	N	5	-2400
166	20240701	58400	58800	59300	58200	51041	2996203500	00	0.00	N	5	-100
167	20240628	58500	59100	59400	58500	52071	3060852600	00	0.00	N	5	-700
168	20240627	59200	59500	59800	58800	72628	4302786200	00	0.00	N	5	-600
169	20240626	59800	61000	61000	59500	106156	6393182200	00	0.00	N	5	-700
170	20240625	60500	59000	60500	58300	149536	8948177200	00	0.00	N	2	2000
171	20240624	58500	59300	59400	58100	87296	5111259200	00	0.00	N	5	-1100
172	20240621	59600	58100	60200	58000	207324	12335538200	00	0.00	N	2	2200
173	20240620	57400	57500	57900	57100	64518	3710473900	00	0.00	N	2	400
174	20240619	57000	58500	58500	56500	94312	5387064600	00	0.00	N	5	-1100
175	20240618	58100	59400	59500	58000	81602	4771419100	00	0.00	N	5	-900
176	20240617	59000	59000	59400	58200	97289	5743214600	00	0.00	N	2	200
177	20240614	58800	58200	59200	58000	89055	5223495700	00	0.00	N	2	600
178	20240613	58200	57500	58500	57000	123571	7178862500	00	0.00	N	2	700
179	20240612	57500	57000	57600	57000	33842	1944490400	00	0.00	N	2	200
180	20240611	57300	56800	57600	56500	45182	2584080800	00	0.00	N	2	600
181	20240610	56700	57400	57400	56500	78907	4477439300	00	0.00	N	5	-800
182	20240607	57500	56900	58000	56800	66036	3793570800	00	0.00	N	2	1000
183	20240605	56500	57700	57700	56400	56323	3193562700	00	0.00	N	5	-800
184	20240604	57300	56500	58200	56500	74345	4272576000	00	0.00	N	2	300
185	20240603	57000	57400	57400	56400	50164	2850174900	00	0.00	N	5	-200
186	20240531	57200	55600	57300	55600	88064	4999186300	00	0.00	N	2	1800
187	20240530	55400	55900	56500	55200	66071	3674020800	00	0.00	N	5	-1200
188	20240529	56600	57200	57400	56300	79786	4522734800	00	0.00	N	5	-1000
189	20240528	57600	56500	58100	56500	60775	3488595600	00	0.00	N	2	400
190	20240527	57200	58100	58200	57000	44862	2574413800	00	0.00	N	5	-100
191	20240524	57300	57000	57700	56300	52589	3009962500	00	0.00	N	3	0
192	20240523	57300	58100	58300	57200	120819	6951929400	00	0.00	N	5	-1200
193	20240522	58500	59300	59600	58300	78208	4603732800	00	0.00	N	5	-800
194	20240521	59300	59700	60100	59200	57385	3416531500	00	0.00	N	5	-700
195	20240520	60000	59600	61200	59400	77265	4666806600	00	0.00	N	2	900
196	20240517	59100	59700	59800	59100	59812	3549515200	00	0.00	N	5	-900
197	20240516	60000	60400	60800	59700	63724	3821085600	00	0.00	N	5	-300
198	20240514	60300	60200	60300	59300	109753	6553262300	00	0.00	N	2	100
199	20240513	60200	60600	60900	59600	98112	5884939300	00	0.00	N	5	-300
200	20240510	60500	60400	60700	59600	90937	5473493600	00	0.00	N	2	500
201	20240509	60000	62700	62700	59200	330767	19806942100	00	0.00	N	5	-2800
202	20240508	62800	62600	63700	61700	169905	10643483600	00	0.00	N	2	200
203	20240507	62600	62000	62800	61900	84325	5260678000	00	0.00	N	2	900
204	20240503	61700	62300	62600	61400	44278	2745931800	00	0.00	N	5	-200
205	20240502	61900	62200	63400	61800	56020	3496940700	00	0.00	N	5	-300
206	20240430	62200	61500	63400	61000	118082	7371865600	00	0.00	N	2	500
207	20240429	61700	63400	63500	61000	214795	13322822100	00	0.00	N	5	-2200
208	20240426	63900	61900	64200	60600	422866	26588311700	00	0.00	N	2	4000
209	20240425	59900	57700	61100	57400	174776	10477267600	00	0.00	N	2	1700
210	20240424	58200	59300	59400	57700	128662	7480915200	00	0.00	N	5	-600
211	20240423	58800	58400	59100	58300	49472	2902447500	00	0.00	N	2	400
212	20240422	58400	58000	58900	57500	83927	4881837400	00	0.00	N	2	900
213	20240419	57500	57000	59500	56500	144538	8360220900	00	0.00	N	3	0
214	20240418	57500	55000	57600	54900	135410	7670859800	00	0.00	N	2	3600
215	20240417	53900	53100	55000	53100	75386	4096665100	00	0.00	N	2	1300
216	20240416	52600	53800	53800	52200	86356	4562045100	00	0.00	N	5	-1700
217	20240415	54300	54300	54700	53100	90803	4906580400	00	0.00	N	5	-900
218	20240412	55200	55000	55700	54700	112966	6216294300	00	0.00	N	5	-700
219	20240411	55900	56200	57000	55800	89094	5003919800	00	0.00	N	5	-1100
220	20240409	57000	56500	57400	56200	66027	3760529200	00	0.00	N	2	800
221	20240408	56200	56900	56900	55500	64149	3595492300	00	0.00	N	5	-400
222	20240405	56600	56800	57700	56500	76354	4342259300	00	0.00	N	5	-700
223	20240404	57300	57600	57900	56800	92802	5310065600	00	0.00	N	5	-100
224	20240403	57400	58200	58300	56700	156475	8982370200	00	0.00	N	5	-1300
225	20240402	58700	60300	61600	58700	211508	12574443300	00	0.00	N	5	-2100
226	20240401	60800	59000	61000	57600	347526	20778987100	02	0.00	N	5	-3700
227	20240329	64500	64600	65100	63200	306720	19633359200	00	0.00	N	2	300
228	20240328	64200	63700	64500	63000	297529	18968606900	00	0.00	N	2	1200
229	20240327	63000	70100	70100	61000	1070578	67552616500	00	0.00	N	5	-7200
230	20240326	70200	69300	70300	69100	188901	13170125600	00	0.00	N	2	1500
231	20240325	68700	70000	70600	68300	174489	12076300100	00	0.00	N	5	-1100
232	20240322	69800	68400	70400	67900	211860	14726021500	00	0.00	N	2	1500
233	20240321	68300	67400	68600	67200	150064	10215708000	00	0.00	N	2	1600
234	20240320	66700	68700	68900	66300	197723	13273783800	00	0.00	N	5	-1400
235	20240319	68100	67400	68700	67400	109990	7494743500	00	0.00	N	2	700
236	20240318	67400	67600	69200	67400	140931	9587163100	00	0.00	N	5	-100
237	20240315	67500	67100	68000	66900	152243	10272617200	00	0.00	N	2	1100
238	20240314	66400	65700	67000	65700	133164	8838485500	00	0.00	N	2	1300
239	20240313	65100	65800	66400	64900	100803	6594542000	00	0.00	N	5	-700
240	20240312	65800	66500	67000	65400	105683	6959140800	00	0.00	N	5	-700
241	20240311	66500	66300	67000	66200	64526	4296070800	00	0.00	N	5	-300
242	20240308	66800	66700	67700	66500	64540	4309024200	00	0.00	N	2	100
243	20240307	66700	67700	67900	66500	80641	5406707200	00	0.00	N	5	-600
244	20240306	67300	67600	67900	66600	85963	5799785100	00	0.00	N	5	-200
245	20240305	67500	67000	68300	66900	122799	8311131300	00	0.00	N	2	600
246	20240304	66900	66000	67500	65900	116961	7806102700	00	0.00	N	2	1100
247	20240229	65800	66300	67100	65800	179149	11871128000	00	0.00	N	5	-100
248	20240228	65900	64000	66400	63500	142147	9311478700	00	0.00	N	2	2100
249	20240227	63800	63500	64300	62500	95061	6029335900	00	0.00	N	2	200
250	20240226	63600	63500	64400	63500	79367	5063144700	00	0.00	N	2	200
251	20240223	63400	63800	64700	63000	105390	6734472100	00	0.00	N	3	0
252	20240222	63400	64000	64000	63200	76698	4872200400	00	0.00	N	5	-200
253	20240221	63600	63100	64700	63100	92890	5922290300	00	0.00	N	2	400
254	20240220	63200	63600	63600	62500	112166	7079223500	00	0.00	N	5	-300
255	20240219	63500	61300	63500	61200	196280	12262278700	00	0.00	N	2	3400
256	20240216	60100	60600	61100	59800	116261	6996820300	00	0.00	N	5	-100
257	20240215	60200	63000	63000	60200	163993	9982078800	00	0.00	N	5	-1900
258	20240214	62100	62400	63000	61800	133703	8326099500	00	0.00	N	5	-1000
259	20240213	63100	65200	65600	62200	161536	10220714400	00	0.00	N	5	-1100
260	20240208	64200	63500	64800	63500	186500	11959281900	00	0.00	N	2	1000
261	20240207	63200	63500	63700	58900	407924	25499396200	00	0.00	N	5	-2600
262	20240206	65800	67000	68800	64100	303252	20003706300	00	0.00	N	5	-1500
263	20240205	67300	64900	67800	64100	257109	17127967700	00	0.00	N	2	1800
264	20240202	65500	63100	66400	62500	278009	18028832200	00	0.00	N	2	2400
265	20240201	63100	63100	64000	62200	141028	8892620500	00	0.00	N	5	-600
266	20240131	63700	61200	64000	61100	274090	17339364700	00	0.00	N	2	2300
267	20240130	61400	61200	61800	60000	126798	7733386300	00	0.00	N	2	500
268	20240129	60900	61600	62400	60900	154712	9536161000	00	0.00	N	3	0
269	20240126	60900	59700	61700	59500	194803	11901150000	00	0.00	N	2	800
270	20240125	60100	60000	60900	59500	89501	5389860100	00	0.00	N	2	200
271	20240124	59900	59000	60200	58000	144646	8613020700	00	0.00	N	2	1400
272	20240123	58500	57600	59500	57600	76959	4528046500	00	0.00	N	2	500
273	20240122	58000	58500	58800	57600	74161	4315434000	00	0.00	N	5	-600
274	20240119	58600	59000	59700	58500	80924	4786626700	00	0.00	N	5	-100
275	20240118	58700	57200	59500	57200	191171	11258050400	00	0.00	N	2	1500
276	20240117	57200	57900	58300	56900	139148	8010291300	00	0.00	N	5	-700
277	20240116	57900	57100	58400	56700	169118	9813738400	00	0.00	N	2	800
278	20240115	57100	56500	58000	55800	130941	7534993500	00	0.00	N	2	600
279	20240112	56500	56800	57500	55700	54595	3086671200	00	0.00	N	5	-200
280	20240111	56700	58500	58500	56700	89258	5111082300	00	0.00	N	5	-1200
281	20240110	57900	56300	58400	56300	245558	14192058300	00	0.00	N	2	1900
282	20240109	56000	56700	56800	55700	115274	6480938500	00	0.00	N	3	0
283	20240108	56000	54500	56900	52900	276853	15423096800	00	0.00	N	2	2000
284	20240105	54000	52600	55200	52100	127995	6919782600	00	0.00	N	2	1900
285	20240104	52100	51100	54000	50600	121547	6446950000	00	0.00	N	2	800
286	20240103	51300	51700	52100	51100	51133	2634415400	00	0.00	N	5	-900
287	20240102	52200	52100	52700	51900	33884	1769036700	00	0.00	N	2	100
288	20231228	52100	51900	52700	51700	32452	1694035600	00	0.00	N	2	100
289	20231227	52000	53100	53100	51400	55691	2878914500	00	0.00	N	5	-600
290	20231226	52600	53500	54000	52400	37979	2003628800	00	0.00	N	5	-900
291	20231222	53500	53500	54100	52900	57606	3087234500	00	0.00	N	3	0
292	20231221	53500	52900	53500	52200	59585	3162231100	00	0.00	N	2	300
293	20231220	53200	52600	53600	52400	59228	3154714000	00	0.00	N	2	1000
294	20231219	52200	51600	52700	51400	35949	1880149400	00	0.00	N	2	600
295	20231218	51600	52500	52600	51400	52257	2710598500	00	0.00	N	5	-1000
296	20231215	52600	52800	53400	52000	56539	2986333400	00	0.00	N	2	400
297	20231214	52200	52800	53200	52000	40504	2125404500	00	0.00	N	2	200
298	20231213	52000	52500	52700	52000	26719	1398329800	00	0.00	N	5	-500
299	20231212	52500	52900	53300	52400	45807	2417239500	00	0.00	N	5	-100
300	20231211	52600	52800	53200	52000	52846	2776454200	00	0.00	N	5	-200
301	20231208	52800	53200	53300	52700	33959	1795618600	00	0.00	N	2	100
302	20231207	52700	53300	53800	52600	40139	2127943700	00	0.00	N	5	-1100
303	20231206	53800	53600	54400	53000	96026	5141746600	00	0.00	N	2	300
304	20231205	53500	53800	54600	53200	34219	1849928000	00	0.00	N	5	-1000
305	20231204	54500	54700	54700	53500	47563	2580816200	00	0.00	N	2	400
306	20231201	54100	54200	54700	53400	46335	2503776700	00	0.00	N	5	-100
307	20231130	54200	54200	54800	53400	61810	3336219000	00	0.00	N	2	200
308	20231129	54000	54200	54800	53200	81101	4393621200	00	0.00	N	5	-700
309	20231128	54700	55000	55300	54200	54952	3000809400	00	0.00	N	2	400
310	20231127	54300	55000	55300	53500	66170	3588373700	00	0.00	N	5	-700
311	20231124	55000	55200	55400	54000	86143	4739762600	00	0.00	N	2	100
312	20231123	54900	55000	55300	54200	81372	4464719500	00	0.00	N	3	0
313	20231122	54900	53100	55200	53000	148486	8074836600	00	0.00	N	2	1500
314	20231121	53400	52700	53900	52100	124387	6634225800	00	0.00	N	2	1100
315	20231120	52300	51600	52700	51100	77739	4061855800	00	0.00	N	2	600
316	20231117	51700	52000	52400	51100	58267	3007326100	00	0.00	N	5	-100
317	20231116	51800	50800	51900	50300	123688	6363370900	00	0.00	N	2	1700
318	20231115	50100	49100	50900	48500	151645	7584350150	00	0.00	N	2	1800
319	20231114	48300	48700	49200	48000	34427	1665719800	00	0.00	N	2	50
320	20231113	48250	49150	49500	47850	49260	2387912300	00	0.00	N	5	-900
321	20231110	49150	49150	49600	48400	81731	4018851350	00	0.00	N	5	-500
322	20231109	49650	49300	49800	48300	73811	3625560750	00	0.00	N	2	350
323	20231108	49300	48000	50300	47550	271318	13407608600	00	0.00	N	2	3000
324	20231107	46300	46100	46900	45850	51254	2380524600	00	0.00	N	3	0
325	20231106	46300	45100	46400	45050	82280	3768497450	00	0.00	N	2	1750
326	20231103	44550	44100	44850	44000	36097	1607096650	00	0.00	N	2	600
327	20231102	43950	44300	44500	43750	29483	1298848650	00	0.00	N	5	-350
328	20231101	44300	44200	44400	43700	25935	1143384450	00	0.00	N	2	350
329	20231031	43950	44400	44850	43500	32863	1447030200	00	0.00	N	5	-200
330	20231030	44150	43200	44250	43200	32146	1414137050	00	0.00	N	2	700
331	20231027	43450	44050	44100	42850	38676	1683243750	00	0.00	N	5	-250
332	20231026	43700	43150	44750	42700	96750	4250973150	00	0.00	N	2	550
333	20231025	43150	41850	43500	41600	64775	2783609250	00	0.00	N	2	1300
334	20231024	41850	41650	42100	40750	34365	1422730550	00	0.00	N	2	150
335	20231023	41700	40750	42000	40750	36973	1529792050	00	0.00	N	2	300
336	20231020	41400	41600	41700	40150	49446	2021170150	00	0.00	N	5	-300
337	20231019	41700	42400	42400	41500	38877	1627568800	00	0.00	N	5	-1000
338	20231018	42700	42700	42700	42100	21481	910414150	00	0.00	N	5	-50
339	20231017	42750	42000	42900	42000	30735	1309796550	00	0.00	N	2	750
340	20231016	42000	42000	42250	41350	58367	2433490850	00	0.00	N	3	0
341	20231013	42000	43100	43100	42000	58473	2476462500	00	0.00	N	5	-1750
342	20231012	43750	43200	43750	42500	57503	2483803550	00	0.00	N	2	800
343	20231011	42950	42300	43100	42100	47490	2028200000	00	0.00	N	2	1050
344	20231010	41900	44800	44900	41550	87406	3746499550	00	0.00	N	5	-2200
345	20231006	44100	44800	44800	44100	22171	981160100	00	0.00	N	5	-300
346	20231005	44400	43800	44600	43800	44164	1953269900	00	0.00	N	2	650
347	20231004	43750	46550	46650	43750	154294	6821826900	00	0.00	N	5	-2800
348	20230927	46550	46600	46950	46300	24581	1145456250	00	0.00	N	5	-50
349	20230926	46600	47400	48000	46500	43288	2030343750	00	0.00	N	5	-1300
350	20230925	47900	46500	48800	46400	75949	3650027100	00	0.00	N	2	1250
351	20230922	46650	46250	47050	46200	30072	1401266800	00	0.00	N	5	-150
352	20230921	46800	47700	47950	46700	51437	2419607050	00	0.00	N	5	-1150
353	20230920	47950	48200	49100	47700	35640	1715373600	00	0.00	N	5	-300
354	20230919	48250	48800	49000	48100	32159	1554574050	00	0.00	N	5	-450
355	20230918	48700	46900	48850	46900	89801	4348322550	00	0.00	N	2	1400
356	20230915	47300	46800	47700	46550	73777	3493731400	00	0.00	N	2	750
357	20230914	46550	46750	46750	46000	35505	1648488700	00	0.00	N	2	250
358	20230913	46300	47100	47150	46100	61717	2864688100	00	0.00	N	5	-800
359	20230912	47100	47450	47800	47050	26948	1275388400	00	0.00	N	5	-200
360	20230911	47300	47700	47850	47000	42112	1988266550	00	0.00	N	5	-400
361	20230908	47700	47200	47700	47050	29193	1381481600	00	0.00	N	2	600
362	20230907	47100	47700	47950	47000	56214	2654655250	00	0.00	N	5	-700
363	20230906	47800	48150	48350	47800	56255	2697604750	00	0.00	N	5	-400
364	20230905	48200	48600	49100	48200	59049	2860731300	00	0.00	N	5	-400
365	20230904	48600	48250	48750	48050	57320	2768246100	00	0.00	N	2	250
366	20230901	48350	48650	49300	48350	62421	3030378450	00	0.00	N	5	-300
367	20230831	48650	49050	49150	48600	49527	2413286700	00	0.00	N	5	-50
368	20230830	48700	49500	49550	48600	58255	2845573300	00	0.00	N	5	-400
369	20230829	49100	49450	49600	49000	44658	2197396300	00	0.00	N	5	-200
370	20230828	49300	49000	49900	49000	77971	3853103600	00	0.00	N	2	1050
371	20230825	48250	47900	48450	47800	45043	2167111450	00	0.00	N	2	50
372	20230824	48200	48200	48500	47800	41375	1991565650	00	0.00	N	2	200
373	20230823	48000	48700	48900	48000	59853	2896007950	00	0.00	N	5	-900
374	20230822	48900	49300	49650	48650	65825	3229054850	00	0.00	N	5	-550
375	20230821	49450	50300	50400	49100	82303	4086794400	00	0.00	N	5	-950
376	20230818	50400	50300	51000	50200	74806	3778234500	00	0.00	N	5	-200
377	20230817	50600	51000	51500	49950	128996	6545017350	00	0.00	N	5	-1000
378	20230816	51600	51800	52900	51300	150135	7778254000	00	0.00	N	5	-1400
379	20230814	53000	53000	54200	52500	168635	9001614400	00	0.00	N	3	0
380	20230811	53000	54500	54600	52300	299883	16047636500	00	0.00	N	2	200
381	20230810	52800	51600	53500	50400	657852	34335368500	00	0.00	N	2	4800
382	20230809	48000	48300	48300	47700	53443	2565818450	00	0.00	N	5	-300
383	20230808	48300	49400	49500	48250	46525	2258159300	00	0.00	N	5	-650
384	20230807	48950	48350	49200	48000	46423	2267000500	00	0.00	N	2	300
385	20230804	48650	48400	49400	48050	52643	2561535950	00	0.00	N	2	250
386	20230803	48400	48650	48950	47950	59513	2874442650	00	0.00	N	5	-250
387	20230802	48650	48650	49550	48450	54461	2667282500	00	0.00	N	5	-400
388	20230801	49050	48300	49300	48050	55020	2688339250	00	0.00	N	2	450
389	20230731	48600	48200	48650	47750	61741	2977896350	00	0.00	N	2	350
390	20230728	48250	48350	48550	47600	61870	2973273900	00	0.00	N	5	-100
391	20230727	48350	46000	48400	45900	107017	5102930200	00	0.00	N	2	2300
392	20230726	46050	47800	47900	44550	230368	10492504250	00	0.00	N	5	-1950
393	20230725	48000	49100	49350	48000	150603	7267753800	00	0.00	N	5	-1550
394	20230724	49550	50300	50300	49350	72236	3578621900	00	0.00	N	5	-650
395	20230721	50200	49800	50400	49600	59840	2994143700	00	0.00	N	2	250
396	20230720	49950	49900	50200	49300	57905	2886771850	00	0.00	N	2	100
397	20230719	49850	49850	50400	49300	89921	4461626500	00	0.00	N	5	-150
398	20230718	50000	50400	50800	49900	55930	2800962400	00	0.00	N	5	-400
399	20230717	50400	50500	50800	50200	46829	2363030600	00	0.00	N	5	-600
400	20230714	51000	51100	51400	50700	57294	2918251600	00	0.00	N	5	-100
401	20230713	51100	51500	51600	50500	93275	4742979600	00	0.00	N	5	-200
402	20230712	51300	50200	51400	50200	80202	4099238300	00	0.00	N	2	900
403	20230711	50400	50500	50600	49950	43764	2198248600	00	0.00	N	2	100
404	20230710	50300	49050	50400	48650	58543	2908947050	00	0.00	N	2	1200
405	20230707	49100	50400	50500	48350	162560	7957395700	00	0.00	N	5	-1300
406	20230706	50400	50800	51100	50000	68218	3442448100	00	0.00	N	5	-400
407	20230705	50800	50200	51600	50000	66404	3386921400	00	0.00	N	2	600
408	20230704	50200	50900	51000	50000	69796	3505828200	00	0.00	N	5	-700
409	20230703	50900	51000	51200	50400	63302	3217985300	00	0.00	N	5	-100
410	20230630	51000	50500	51200	49500	65095	3278141500	00	0.00	N	2	1000
411	20230629	50000	51200	51700	49800	153482	7729285850	00	0.00	N	5	-1700
412	20230628	51700	51900	52200	51700	35526	1843986000	00	0.00	N	2	200
413	20230627	51500	51500	51800	51100	50535	2593613300	00	0.00	N	5	-300
414	20230626	51800	51700	51900	51000	58203	2994861800	00	0.00	N	5	-200
415	20230623	52000	53300	53400	52000	104287	5462000900	00	0.00	N	5	-1300
416	20230622	53300	53800	54200	53200	53509	2866322000	00	0.00	N	5	-700
417	20230621	54000	55200	55300	53800	65513	3557345800	00	0.00	N	5	-1100
418	20230620	55100	54900	56300	54600	144993	8041182900	00	0.00	N	2	400
419	20230619	54700	54000	55400	54000	114936	6285089900	00	0.00	N	2	800
420	20230616	53900	53100	54300	53000	114574	6157649200	00	0.00	N	2	1200
421	20230615	52700	53300	53700	52500	58347	3087509200	00	0.00	N	5	-600
422	20230614	53300	53500	53600	52900	74771	3973781600	00	0.00	N	5	-200
423	20230613	53500	53800	54000	53300	62576	3351026000	00	0.00	N	5	-200
424	20230612	53700	54000	54200	52800	124006	6594089300	00	0.00	N	5	-300
425	20230609	54000	54900	55000	53800	93858	5081902700	00	0.00	N	5	-500
426	20230608	54500	54200	54500	53600	82225	4447673800	00	0.00	N	2	100
427	20230607	54400	54400	55000	54300	91334	4981590700	00	0.00	N	3	0
428	20230605	54400	53000	54800	53000	121001	6546164900	00	0.00	N	2	1600
429	20230602	52800	53800	54000	52300	188464	9937244800	00	0.00	N	5	-900
430	20230601	53700	54600	54800	53600	97033	5229700000	00	0.00	N	5	-900
431	20230531	54600	55100	55200	54300	118170	6444294300	00	0.00	N	5	-500
432	20230530	55100	55300	55400	54400	71379	3916658000	00	0.00	N	5	-100
433	20230526	55200	54800	55300	54400	58492	3205282400	00	0.00	N	2	400
434	20230525	54800	54800	55400	54500	71116	3896829600	00	0.00	N	5	-500
435	20230524	55300	55900	55900	54800	96788	5333322300	00	0.00	N	5	-500
436	20230523	55800	56000	56400	55300	75226	4189049500	00	0.00	N	5	-200
437	20230522	56000	55100	56400	55000	58640	3281755500	00	0.00	N	2	100
438	20230519	55900	55500	56200	54800	125106	6963428400	00	0.00	N	2	800
439	20230518	55100	55400	55700	54600	64794	3558976500	00	0.00	N	5	-300
440	20230517	55400	54200	55400	53700	99755	5448093300	00	0.00	N	2	1300
441	20230516	54100	55100	55300	53800	84746	4607770900	00	0.00	N	5	-1100
442	20230515	55200	55200	55200	54100	62557	3412040900	00	0.00	N	3	0
443	20230512	55200	56000	56000	55000	78660	4342217300	00	0.00	N	5	-900
444	20230511	56100	55800	56700	55300	87030	4886615500	00	0.00	N	2	300
445	20230510	55800	55500	56200	55300	61744	3440477600	00	0.00	N	2	400
446	20230509	55400	56200	56700	55100	67279	3722870300	00	0.00	N	5	-800
447	20230508	56200	56000	57000	55800	82706	4671314000	00	0.00	N	2	400
448	20230504	55800	56500	57400	54800	169973	9508062700	00	0.00	N	2	1000
449	20230503	54800	55500	56600	54600	78648	4349779800	00	0.00	N	5	-1300
450	20230502	56100	55100	56300	54200	94275	5249092200	00	0.00	N	2	1100
451	20230428	55000	54800	55100	54100	48567	2659362500	00	0.00	N	2	300
452	20230427	54700	55200	55300	54400	53217	2908179100	00	0.00	N	5	-300
453	20230426	55000	55600	56300	54500	65411	3618755600	00	0.00	N	5	-600
454	20230425	55600	54600	56400	54600	80518	4480262700	00	0.00	N	2	600
455	20230424	55000	55700	55700	54600	95505	5244975000	00	0.00	N	5	-900
456	20230421	55900	57200	57200	54800	232073	12862261100	00	0.00	N	5	-1500
457	20230420	57400	58400	58400	57200	107659	6211318800	00	0.00	N	5	-1100
458	20230419	58500	58700	58900	57900	59335	3470809500	00	0.00	N	5	-100
459	20230418	58600	58100	59200	57300	136098	7915037300	00	0.00	N	2	600
460	20230417	58000	59100	59100	57700	148971	8637890400	00	0.00	N	5	-900
461	20230414	58900	59100	59600	58800	80708	4771413700	00	0.00	N	2	200
462	20230413	58700	58600	59200	58400	87280	5116212900	00	0.00	N	5	-200
463	20230412	58900	58900	59300	58600	77072	4536164800	00	0.00	N	3	0
464	20230411	58900	58500	59400	58100	91246	5365622300	00	0.00	N	3	0
465	20230410	58900	60300	60400	58600	133010	7831834200	00	0.00	N	5	-1100
466	20230407	60000	60000	60600	59200	78351	4685531300	00	0.00	N	2	100
467	20230406	59900	61200	61200	59800	82555	4978665500	00	0.00	N	5	-1300
468	20230405	61200	61300	62100	61000	93459	5747061400	00	0.00	N	5	-200
469	20230404	61400	61100	62000	60000	84513	5154259700	00	0.00	N	5	-100
470	20230403	61500	61000	61900	60700	74513	4577037600	00	0.00	N	2	500
471	20230331	61000	61700	61800	60700	64933	3969894200	00	0.00	N	5	-200
472	20230330	61200	61300	62100	60200	106209	6484613100	00	0.00	N	2	500
473	20230329	60700	59900	61000	59600	97538	5903654900	00	0.00	N	2	1100
474	20230328	59600	59000	60000	59000	56167	3336234500	00	0.00	N	2	800
475	20230327	58800	59100	59300	57600	103885	6056449800	00	0.00	N	5	-300
476	20230324	59100	57300	59400	57300	91466	5361114400	00	0.00	N	3	0
477	20230323	59100	58500	59800	58500	85544	5060216800	00	0.00	N	5	-100
478	20230322	59200	60100	60200	58500	103435	6116337800	00	0.00	N	5	-800
479	20230321	60000	60100	60300	59100	64654	3857152000	00	0.00	N	2	300
480	20230320	59700	60700	61500	59300	98340	5908614000	00	0.00	N	5	-1300
481	20230317	61000	59000	61000	58300	133656	7988027400	00	0.00	N	2	3000
482	20230316	58000	58400	58900	57400	131729	7643487700	00	0.00	N	5	-800
483	20230315	58800	61000	61100	58500	127712	7598967000	00	0.00	N	5	-1100
484	20230314	59900	61400	61400	59600	78664	4719630700	00	0.00	N	5	-1300
485	20230313	61200	60000	62000	59700	79725	4859153200	00	0.00	N	2	300
486	20230310	60900	63000	63100	60700	121218	7470577700	00	0.00	N	5	-2400
487	20230309	63300	64400	64800	62700	127515	8117838500	00	0.00	N	5	-400
488	20230308	63700	62800	65100	62400	147929	9459214100	00	0.00	N	2	200
489	20230307	63500	63500	63700	62800	82672	5220275800	00	0.00	N	2	100
490	20230306	63400	64100	64200	62800	82630	5225776800	00	0.00	N	5	-400
491	20230303	63800	65800	66200	63400	118974	7659367500	00	0.00	N	5	-1300
492	20230302	65100	65200	66700	64700	207364	13584008900	00	0.00	N	2	600
493	20230228	64500	60500	65400	60400	354984	22626834900	00	0.00	N	2	4100
494	20230227	60400	60200	60600	59100	78139	4683515200	00	0.00	N	5	-500
495	20230224	60900	61000	61400	60300	54731	3331062700	00	0.00	N	5	-200
496	20230223	61100	60900	61800	60800	67530	4133837800	00	0.00	N	2	500
497	20230222	60600	60800	60900	59900	81543	4925428700	00	0.00	N	5	-900
498	20230221	61500	62100	62400	61200	102091	6278589700	00	0.00	N	5	-600
499	20230220	62100	62500	63100	61600	56240	3494803600	00	0.00	N	5	-200
500	20230217	62300	62200	63700	61300	69636	4365516300	00	0.00	N	5	-600
501	20230216	62900	61900	62900	61700	88301	5527842900	00	0.00	N	2	1600
502	20230215	61300	61800	62900	61000	125710	7747786200	00	0.00	N	5	-1100
503	20230214	62400	62800	63100	62300	63717	3991935800	00	0.00	N	2	200
504	20230213	62200	63600	63600	61600	103118	6430490000	00	0.00	N	5	-1300
505	20230210	63500	63300	64800	62200	153736	9767232800	00	0.00	N	2	700
506	20230209	62800	62600	64200	62100	138508	8741704300	00	0.00	N	2	500
507	20230208	62300	64000	64000	61100	227048	14154735500	00	0.00	N	5	-1900
508	20230207	64200	64500	64900	63200	82759	5276700700	00	0.00	N	5	-300
509	20230206	64500	63000	65000	62200	134896	8660219700	00	0.00	N	2	1500
510	20230203	63000	63300	63500	62300	89299	5613138500	00	0.00	N	5	-600
511	20230202	63600	63900	64500	63100	78253	4987613400	00	0.00	N	3	0
512	20230201	63600	64400	64600	63200	73242	4662947600	00	0.00	N	5	-700
513	20230131	64300	64000	64300	63300	81599	5221625300	00	0.00	N	2	800
514	20230130	63500	63500	64400	63200	81853	5210058800	00	0.00	N	2	100
515	20230127	63400	63000	64200	63000	90196	5733824300	00	0.00	N	2	500
516	20230126	62900	63400	64300	62700	125688	7939683800	00	0.00	N	5	-500
517	20230125	63400	65300	65600	62800	171796	10910661600	00	0.00	N	5	-1500
518	20230120	64900	63800	64900	63100	120937	7741217800	00	0.00	N	2	600
519	20230119	64300	63600	65500	63400	131440	8474729500	00	0.00	N	2	300
520	20230118	64000	63100	65400	62700	210697	13510380700	00	0.00	N	2	1400
521	20230117	62600	62600	63400	62000	140069	8800899200	00	0.00	N	2	100
522	20230116	62500	59500	63400	59300	324606	20262393800	00	0.00	N	2	3200
523	20230113	59300	59000	60400	59000	101999	6083679200	00	0.00	N	2	500
524	20230112	58800	60000	60000	58300	175518	10332560300	00	0.00	N	5	-1000
525	20230111	59800	60500	60800	59400	98937	5947742400	00	0.00	N	5	-300
526	20230110	60100	60800	61300	59700	140202	8458546800	00	0.00	N	5	-500
527	20230109	60600	60500	61400	59700	147571	8926968400	00	0.00	N	2	900
528	20230106	59700	59300	61000	59200	104988	6293145200	00	0.00	N	2	200
529	20230105	59500	59300	60200	58200	107908	6397719600	00	0.00	N	2	300
530	20230104	59200	60000	60200	58800	127140	7550695600	00	0.00	N	5	-900
531	20230103	60100	59500	60800	58200	144603	8647351900	00	0.00	N	2	600
532	20230102	59500	59200	60400	57300	156962	9199380300	00	0.00	N	5	-1000
533	20221229	60500	61800	61800	59000	255015	15358054100	00	0.00	N	5	-2000
534	20221228	62500	60000	63200	59600	333097	20755592900	02	0.00	N	2	2200
535	20221227	60300	59900	60800	59500	210526	12673545700	00	0.00	N	2	1400
536	20221226	58900	59000	59200	57200	98107	5712205900	00	0.00	N	2	200
537	20221223	58700	58300	59200	57900	132785	7809682300	00	0.00	N	5	-100
538	20221222	58800	57700	59200	57100	189788	11099957900	00	0.00	N	2	1700
539	20221221	57100	56300	57200	54400	157075	8840985400	00	0.00	N	2	1500
540	20221220	55600	57500	57500	55100	109587	6144380300	00	0.00	N	5	-1600
541	20221219	57200	55500	58200	54700	143680	8225794900	00	0.00	N	2	1800
542	20221216	55400	54400	56700	54300	156914	8723619100	00	0.00	N	3	0
543	20221215	55400	56100	57200	55200	73171	4099054500	00	0.00	N	5	-1000
544	20221214	56400	56500	56700	55300	77305	4348713900	00	0.00	N	2	700
545	20221213	55700	57500	57700	55200	111433	6240255500	00	0.00	N	5	-1300
546	20221212	57000	57500	58000	56500	96451	5520935100	00	0.00	N	5	-500
547	20221209	57500	58300	58300	57000	107064	6177190400	00	0.00	N	5	-100
548	20221208	57600	57800	57800	56000	129623	7380777100	00	0.00	N	3	0
549	20221207	57600	58100	58700	56100	155586	8956142300	00	0.00	N	5	-400
550	20221206	58000	57600	60400	56600	497143	29196534500	00	0.00	N	2	700
551	20221205	57300	55100	58600	54700	269685	15348179200	00	0.00	N	2	3000
552	20221202	54300	54800	57200	53900	288805	15986586500	00	0.00	N	5	-500
553	20221201	54800	52500	55000	51900	276790	14758565500	00	0.00	N	2	3400
554	20221130	51400	52000	52300	51100	79513	4102166100	00	0.00	N	5	-700
555	20221129	52100	50100	52200	49750	106608	5477654400	00	0.00	N	2	1900
556	20221128	50200	50300	50500	49300	93706	4682336700	00	0.00	N	5	-100
557	20221125	50300	51800	51800	50000	128558	6466699100	00	0.00	N	5	-1300
558	20221124	51600	50600	51700	50600	51068	2622498200	00	0.00	N	2	1100
559	20221123	50500	50100	50700	50000	48588	2448734400	00	0.00	N	2	550
560	20221122	49950	50700	50700	49900	71562	3581587000	00	0.00	N	5	-650
561	20221121	50600	51900	52400	50000	115454	5847775500	00	0.00	N	5	-1300
562	20221118	51900	52100	52800	51900	75557	3941023400	00	0.00	N	5	-600
563	20221117	52500	52700	54000	52200	79721	4218328800	00	0.00	N	5	-200
564	20221116	52700	53200	53300	51600	84194	4410860100	00	0.00	N	5	-400
565	20221115	53100	53100	53500	52000	68882	3627668900	00	0.00	N	2	500
566	20221114	52600	53500	53600	52100	117272	6205745100	00	0.00	N	5	-400
567	20221111	53000	52000	53100	51300	231273	12037400500	00	0.00	N	2	2400
568	20221110	50600	50200	50900	49550	97822	4931167350	00	0.00	N	5	-100
569	20221109	50700	51200	51500	50500	110707	5638920700	00	0.00	N	5	-600
570	20221108	51300	50400	51500	50100	117880	5996980700	00	0.00	N	2	1300
571	20221107	50000	49550	50300	48800	108261	5381133850	00	0.00	N	2	400
572	20221104	49600	47700	49750	47150	179066	8704985400	00	0.00	N	2	1900
573	20221103	47700	48000	48050	47650	162676	7771396750	00	0.00	N	5	-1300
574	20221102	49000	50300	51200	48800	144485	7146653150	00	0.00	N	5	-1300
575	20221101	50300	49850	50600	49300	80648	4043353550	00	0.00	N	2	450
576	20221031	49850	50900	50900	49000	71475	3547658900	00	0.00	N	2	50
577	20221028	49800	49700	50500	49450	67132	3357039050	00	0.00	N	2	150
578	20221027	49650	48100	49700	48100	83817	4116534700	00	0.00	N	2	1850
579	20221026	47800	49300	49400	47500	169491	8138147900	00	0.00	N	5	-1400
580	20221025	49200	50500	50500	48900	84150	4165312950	00	0.00	N	5	-800
581	20221024	50000	51200	51200	49900	85675	4314612400	00	0.00	N	5	-200
582	20221021	50200	50100	50900	49900	56661	2848616650	00	0.00	N	5	-500
583	20221020	50700	52100	52100	50200	100701	5119433200	00	0.00	N	5	-1300
584	20221019	52000	53800	53800	51700	112263	5937250200	00	0.00	N	5	-1800
585	20221018	53800	52300	54400	51500	125918	6641403700	00	0.00	N	2	2400
586	20221017	51400	50300	51500	49850	102412	5212334800	00	0.00	N	2	100
587	20221014	51300	50500	52900	50500	191267	9852765000	00	0.00	N	2	1750
588	20221013	49550	51600	51600	49250	167460	8344349100	00	0.00	N	5	-1950
589	20221012	51500	50700	51600	49900	76940	3918784700	00	0.00	N	2	900
590	20221011	50600	52900	53400	50000	202154	10278429900	00	0.00	N	5	-2300
591	20221007	52900	54100	54200	52300	125368	6633542800	00	0.00	N	5	-1700
592	20221006	54600	54100	54800	53900	66865	3630965300	00	0.00	N	2	600
593	20221005	54000	56500	57500	53800	108751	5983930100	00	0.00	N	5	-1100
594	20221004	55100	54800	55700	54100	102674	5631764700	00	0.00	N	2	1200
595	20220930	53900	54100	55400	53200	164438	8901945700	00	0.00	N	5	-1000
596	20220929	54900	58500	59000	54900	207521	11667476200	00	0.00	N	5	-2700
597	20220928	57600	60400	61000	55600	282451	16260923600	00	0.00	N	5	-2500
598	20220927	60100	57600	60100	56300	220433	12940440200	00	0.00	N	2	2600
599	20220926	57500	58500	59200	56400	219702	12678077500	00	0.00	N	5	-800
600	20220923	58300	61800	62100	58000	328615	19486359300	00	0.00	N	5	-4100
601	20220922	62400	63100	63200	61200	169644	10547522900	00	0.00	N	5	-1700
602	20220921	64100	63300	64800	62700	165519	10577736600	00	0.00	N	2	800
603	20220920	63300	62600	63400	60100	271065	16842245700	00	0.00	N	2	1900
604	20220919	61400	62000	62500	60200	173093	10672338200	00	0.00	N	5	-400
605	20220916	61800	62000	62900	60700	231459	14255886900	00	0.00	N	2	100
606	20220915	61700	60800	62300	60700	195759	12052628300	00	0.00	N	2	1500
607	20220914	60200	58800	60600	58100	212117	12688574600	00	0.00	N	5	-100
608	20220913	60300	58600	61700	58600	274755	16491336900	00	0.00	N	2	3700
609	20220908	56600	58700	58900	56300	121043	6952850200	00	0.00	N	5	-600
610	20220907	57200	57900	58500	56600	149500	8570453200	00	0.00	N	5	-1000
611	20220906	58200	54700	58600	54300	246169	14132989200	00	0.00	N	2	3900
612	20220905	54300	56100	56400	53600	159357	8715922700	00	0.00	N	5	-1700
613	20220902	56000	58300	59100	55400	177559	10085999900	00	0.00	N	5	-1600
614	20220901	57600	58100	60400	57100	255844	15061959900	00	0.00	N	5	-1000
615	20220831	58600	58700	60200	57700	402812	23771321500	00	0.00	N	5	-700
616	20220830	59300	54500	59300	54000	568309	32471218900	00	0.00	N	2	5700
617	20220829	53600	50600	54100	50500	186736	9842017800	00	0.00	N	2	1200
618	20220826	52400	53400	53600	52100	120108	6339646900	00	0.00	N	5	-1000
619	20220825	53400	53000	54200	52500	211901	11286153000	00	0.00	N	2	900
620	20220824	52500	49400	52900	49200	344902	17752100750	00	0.00	N	2	3150
621	20220823	49350	49300	49700	48750	91740	4506300350	00	0.00	N	5	-400
622	20220822	49750	49750	50300	49050	67982	3371560200	00	0.00	N	5	-250
623	20220819	50000	50600	50800	50000	57029	2861244600	00	0.00	N	5	-400
624	20220818	50400	50000	50800	50000	57529	2896649600	00	0.00	N	5	-200
625	20220817	50600	51500	51500	50400	73994	3764527200	00	0.00	N	5	-600
626	20220816	51200	51400	51900	50900	99784	5131647300	00	0.00	N	3	0
627	20220812	51200	51000	51500	50700	91375	4669361200	00	0.00	N	3	0
628	20220811	51200	49400	51200	49250	242891	12244310150	00	0.00	N	2	2400
629	20220810	48800	50900	51000	48700	306070	15018555700	00	0.00	N	5	-2200
630	20220809	51000	50800	51300	50000	102316	5170176600	00	0.00	N	2	300
631	20220808	50700	50300	50700	50000	47957	2416360200	00	0.00	N	5	-100
632	20220805	50800	51000	51300	50400	94925	4812309400	00	0.00	N	3	0
633	20220804	50800	50400	51200	50000	154358	7819707500	00	0.00	N	2	1000
634	20220803	49800	49700	49900	49200	76822	3807279750	00	0.00	N	2	50
635	20220802	49750	50700	50700	49700	94072	4688784150	00	0.00	N	5	-1050
636	20220801	50800	50100	51100	49500	131043	6647478450	00	0.00	N	2	950
637	20220729	49850	49200	50400	49100	104042	5169433050	00	0.00	N	2	900
638	20220728	48950	49200	49900	48900	68919	3387109650	00	0.00	N	5	-100
639	20220727	49050	49400	49550	48500	75533	3689235650	00	0.00	N	5	-350
640	20220726	49400	49200	49500	48950	50430	2477959950	00	0.00	N	2	200
641	20220725	49200	49850	49850	48650	127652	6269444100	00	0.00	N	5	-900
642	20220722	50100	49900	50600	49750	74431	3720033450	00	0.00	N	5	-200
643	20220721	50300	49850	50300	49450	78047	3897521850	00	0.00	N	2	350
644	20220720	49950	50200	50600	49700	72373	3622805550	00	0.00	N	2	400
645	20220719	49550	49150	49700	48950	41609	2054749600	00	0.00	N	2	100
646	20220718	49450	49200	50100	48750	76702	3781942950	00	0.00	N	2	450
647	20220715	49000	49550	50200	48400	109361	5362097750	00	0.00	N	5	-1000
648	20220714	50000	49000	51300	48550	214480	10758666650	00	0.00	N	2	700
649	20220713	49300	48100	49500	48000	131958	6446695500	00	0.00	N	2	1200
650	20220712	48100	49900	50100	47500	314652	15210758100	00	0.00	N	5	-2300
651	20220711	50400	53100	53200	50000	277331	14072024200	00	0.00	N	5	-2600
652	20220708	53000	51700	55200	51700	291763	15587216200	00	0.00	N	2	200
653	20220707	52800	52800	53500	52200	57262	3023117200	00	0.00	N	2	200
654	20220706	52600	53000	54100	52000	72737	3867807700	00	0.00	N	5	-700
655	20220705	53300	52700	54300	52300	79046	4213412200	00	0.00	N	2	1200
656	20220704	52100	53000	53800	51200	87918	4595558200	00	0.00	N	5	-900
657	20220701	53000	54500	54800	52100	85912	4567987400	00	0.00	N	5	-1000
658	20220630	54000	55500	55800	53800	82391	4493101000	00	0.00	N	5	-1900
659	20220629	55900	54900	56600	54400	83815	4653505700	00	0.00	N	2	300
660	20220628	55600	55700	56800	55000	97171	5423867700	00	0.00	N	5	-300
661	20220627	55900	54400	56800	51500	244524	13382059600	00	0.00	N	2	2200
662	20220624	53700	54200	55600	53100	276918	15006240000	00	0.00	N	5	-900
663	20220623	54600	58300	58300	54500	255124	14212684500	00	0.00	N	5	-3100
664	20220622	57700	63500	63500	57200	243530	14295056900	00	0.00	N	5	-5500
665	20220621	63200	63700	64100	62400	74381	4695262400	00	0.00	N	2	300
666	20220620	62900	66500	66700	62000	136837	8641126900	00	0.00	N	5	-3600
667	20220617	66500	62100	66500	61900	160288	10325210100	00	0.00	N	2	2500
668	20220616	64000	63100	66200	63100	161112	10461484300	00	0.00	N	2	1800
669	20220615	62200	63500	64100	61300	161662	10055935300	00	0.00	N	5	-2000
670	20220614	64200	64200	64700	62800	152463	9694947100	00	0.00	N	5	-500
671	20220613	64700	68300	68300	64500	222051	14632207600	00	0.00	N	5	-4500
672	20220610	69200	69500	70300	69000	149546	10401205900	00	0.00	N	5	-900
673	20220609	70100	71500	71600	69500	403359	28267954200	00	0.00	N	5	-1400
674	20220608	71500	73500	73500	71000	129685	9316183000	00	0.00	N	5	-2000
675	20220607	73500	76300	76300	72200	120097	8848508400	00	0.00	N	5	-2100
676	20220603	75600	74800	75600	74700	84674	6375925800	00	0.00	N	2	1900
677	20220602	73700	75600	75600	73400	70049	5191146200	00	0.00	N	5	-2000
678	20220531	75700	75800	76200	74500	75884	5739283300	00	0.00	N	5	-100
679	20220530	75800	74800	75900	73900	130465	9837199500	00	0.00	N	2	1800
680	20220527	74000	70700	74700	70700	264492	19344210500	00	0.00	N	2	4200
681	20220526	69800	70800	71300	69400	67487	4750601600	00	0.00	N	5	-600
682	20220525	70400	68700	70700	68500	124189	8689229400	00	0.00	N	2	1400
683	20220524	69000	69300	69800	68500	84730	5835337900	00	0.00	N	3	0
684	20220523	69000	69700	69800	68600	107386	7402731300	00	0.00	N	5	-600
685	20220520	69600	71000	71200	69000	199916	13857805900	00	0.00	N	5	-1300
686	20220519	70900	68200	71800	68100	122034	8569078500	00	0.00	N	5	-300
687	20220518	71200	71100	71500	70500	87334	6186618400	00	0.00	N	2	700
688	20220517	70500	71500	71500	70200	80566	5689456000	00	0.00	N	5	-1000
689	20220516	71500	72700	73600	71100	74382	5343899400	00	0.00	N	5	-900