KissMeData/000990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	40900	41000	41150	40150	124519	5063365275	00	0.00	N	2	700
3	20250422	40200	40500	41200	40050	112401	4536752550	00	0.00	N	5	-950
4	20250421	41150	40750	41750	40550	94868	3894779275	00	0.00	N	2	250
5	20250418	40900	40550	40950	40050	54315	2197620125	00	0.00	N	2	100
6	20250417	40800	39900	41000	39850	115573	4672860425	00	0.00	N	2	350
7	20250416	40450	41300	41600	40350	102135	4179880500	00	0.00	N	5	-1350
8	20250415	41800	41750	42650	41700	65369	2750597975	00	0.00	N	2	50
9	20250414	41750	42250	42500	41250	118571	4962235650	00	0.00	N	2	150
10	20250411	41600	38900	41750	38600	288987	11725504350	00	0.00	N	2	1950
11	20250410	39650	39900	39900	39050	168542	6674639750	00	0.00	N	2	2900
12	20250409	36750	37450	38350	36450	195585	7298246175	00	0.00	N	5	-1450
13	20250408	38200	39000	39600	38200	167427	6509162575	00	0.00	N	2	400
14	20250407	37800	40000	40100	37600	378358	14577038875	00	0.00	N	5	-3700
15	20250404	41500	42000	43150	41000	285714	11996490900	00	0.00	N	5	-2100
16	20250403	43600	42500	44300	42300	118561	5152182375	00	0.00	N	2	100
17	20250402	43500	44700	44950	43500	98101	4317393450	00	0.00	N	5	-650
18	20250401	44150	43100	44500	43100	115633	5092274125	00	0.00	N	2	1400
19	20250331	42750	42950	43500	42550	137750	5910090225	00	0.00	N	5	-1250
20	20250328	44000	44150	44400	43050	168209	7354945500	00	0.00	N	5	-600
21	20250327	44600	44150	45850	43700	200751	9032119700	00	0.00	N	5	-100
22	20250326	44700	45250	46100	44400	259868	11717839075	00	0.00	N	5	-400
23	20250325	45100	47900	48250	44800	426290	19541542600	00	0.00	N	5	-2700
24	20250324	47800	49250	49250	47100	228198	10899373825	00	0.00	N	5	-1200
25	20250321	49000	48000	50400	47350	785947	38901590550	00	0.00	N	2	1250
26	20250320	47750	47400	49500	47100	591911	28578357350	00	0.00	N	2	1200
27	20250319	46550	47000	48150	46550	323555	15371037200	00	0.00	N	5	-100
28	20250318	46650	48000	48000	45950	270429	12689108875	00	0.00	N	5	-600
29	20250317	47250	45000	48700	45000	569766	27095820600	00	0.00	N	2	2550
30	20250314	44700	44500	45250	44000	173878	7812432550	00	0.00	N	2	850
31	20250313	43850	45650	46600	43850	266581	11984991625	00	0.00	N	5	-1500
32	20250312	45350	44150	46400	43800	284634	12994369050	00	0.00	N	2	1350
33	20250311	44000	43550	44750	43550	288067	12723225775	00	0.00	N	5	-1400
34	20250310	45400	41400	47150	41350	718180	32505915725	00	0.00	N	2	3800
35	20250307	41600	40600	42550	40300	353652	14829369800	00	0.00	N	2	1200
36	20250306	40400	44500	45350	40300	616757	25836723650	00	0.00	N	5	-4100
37	20250305	44500	44400	45250	43900	247696	11033788975	02	0.00	N	5	-250
38	20250304	44750	42500	45500	42400	458060	20307524675	00	0.00	N	2	1550
39	20250228	43200	46800	46950	43200	690559	30752739000	00	0.00	N	5	-4950
40	20250227	48150	48900	49300	47850	288935	14027605550	00	0.00	N	5	-600
41	20250226	48750	46600	49000	45650	531675	25547330750	00	0.00	N	2	2150
42	20250225	46600	45000	47450	45000	374860	17557264250	00	0.00	N	2	750
43	20250224	45850	45700	46000	44300	333653	15082468750	00	0.00	N	5	-600
44	20250221	46450	45750	46950	44700	511491	23386522700	00	0.00	N	2	750
45	20250220	45700	45250	47000	44700	723598	33383551800	00	0.00	N	2	1300
46	20250219	44400	45650	46400	44100	488034	22068040900	00	0.00	N	5	-1050
47	20250218	45450	44750	45950	43800	544830	24643949500	00	0.00	N	2	1150
48	20250217	44300	43450	44900	42550	729228	32019450300	00	0.00	N	2	1800
49	20250214	42500	41500	43450	41500	483839	20646014200	00	0.00	N	2	1100
50	20250213	41400	42600	43750	41100	571637	24184935450	00	0.00	N	5	-1400
51	20250212	42800	43200	43750	42350	638136	27510766400	00	0.00	N	3	0
52	20250211	42800	42650	44250	41750	921662	39563742250	00	0.00	N	2	150
53	20250210	42650	39750	43150	38950	2093893	87510000800	00	0.00	N	2	3750
54	20250207	38900	33600	39400	33150	2119531	80315153300	00	0.00	N	2	5600
55	20250206	33300	32400	33400	31350	345614	11133240400	00	0.00	N	2	1000
56	20250205	32300	31300	32600	31300	146924	4725119850	00	0.00	N	2	950
57	20250204	31350	30600	31600	30600	160735	5024461850	00	0.00	N	2	900
58	20250203	30450	31700	31900	30350	226507	6983839600	00	0.00	N	5	-1900
59	20250131	32350	33100	33750	32350	236271	7724228500	00	0.00	N	5	-1600
60	20250124	33950	33400	34400	33400	155932	5304441200	00	0.00	N	2	400
61	20250123	33550	34550	34550	33350	178142	5984021900	00	0.00	N	5	-900
62	20250122	34450	34150	34550	33650	158150	5402967400	00	0.00	N	2	300
63	20250121	34150	34200	34650	33500	137499	4670785300	00	0.00	N	2	50
64	20250120	34100	33850	34250	33650	124705	4243587450	00	0.00	N	2	450
65	20250117	33650	33600	33850	33400	83083	2787231150	00	0.00	N	2	150
66	20250116	33500	34200	34350	33450	132200	4458396950	00	0.00	N	5	-250
67	20250115	33750	33300	34050	33100	152793	5156097650	00	0.00	N	2	750
68	20250114	33000	33600	34000	32850	122589	4064974050	00	0.00	N	5	-600
69	20250113	33600	34400	34500	33450	144741	4899140700	00	0.00	N	5	-1150
70	20250110	34750	34000	34800	33600	179465	6171462900	00	0.00	N	2	750
71	20250109	34000	34550	34550	33750	140815	4797248850	00	0.00	N	5	-400
72	20250108	34400	33600	34750	33550	178688	6145082350	00	0.00	N	2	500
73	20250107	33900	34700	34800	33700	208649	7108830450	00	0.00	N	5	-250
74	20250106	34150	33400	34200	33300	188796	6416725950	00	0.00	N	2	1100
75	20250103	33050	33050	33550	32850	149737	4978553150	00	0.00	N	2	150
76	20250102	32900	33150	33200	32200	115196	3761730850	00	0.00	N	5	-250
77	20241230	33150	31600	33600	31400	129702	4241371900	00	0.00	N	2	1450
78	20241227	31700	33000	33250	31700	163691	5262527000	00	0.00	N	5	-1350
79	20241226	33050	33950	34050	32850	164899	5482869750	00	0.00	N	5	-900
80	20241224	33950	33750	34700	33500	146284	4973933900	00	0.00	N	2	350
81	20241223	33600	33200	33750	33150	93493	3134640250	00	0.00	N	2	400
82	20241220	33200	34300	34300	33000	145634	4844388800	00	0.00	N	5	-950
83	20241219	34150	33750	34200	33500	194728	6596131300	00	0.00	N	5	-600
84	20241218	34750	35350	35350	34300	183938	6357558250	00	0.00	N	5	-450
85	20241217	35200	34700	35300	33950	368691	12807759200	00	0.00	N	2	1150
86	20241216	34050	34450	34550	33650	202229	6880164450	00	0.00	N	5	-100
87	20241213	34150	33150	34300	33000	317037	10747811150	00	0.00	N	2	600
88	20241212	33550	33650	34200	32600	401949	13376853400	00	0.00	N	2	450
89	20241211	33100	35700	35750	32750	1086555	37188954150	00	0.00	N	2	1400
90	20241210	31700	29200	31700	29200	362905	11471227600	00	0.00	N	2	2500
91	20241209	29200	31000	31200	29100	331875	9917874650	00	0.00	N	5	-2750
92	20241206	31950	31600	32200	31050	177645	5620264500	00	0.00	N	2	200
93	20241205	31750	32850	32850	31650	170043	5456676150	00	0.00	N	5	-1050
94	20241204	32800	31700	32800	31200	224000	7203152650	00	0.00	N	5	-50
95	20241203	32850	29950	32850	29950	310697	9756300300	00	0.00	N	2	2600
96	20241202	30250	31350	31700	30150	218442	6695096400	00	0.00	N	5	-1150
97	20241129	31400	32200	32300	31250	153239	4836953850	00	0.00	N	5	-900
98	20241128	32300	32200	32750	32150	103489	3348371100	00	0.00	N	5	-200
99	20241127	32500	33900	33900	32500	169112	5539132650	00	0.00	N	5	-1200
100	20241126	33700	33500	33700	32900	104985	3504204900	00	0.00	N	2	100
101	20241125	33600	33150	33600	32650	182169	6060388550	00	0.00	N	2	450
102	20241122	33150	33400	34000	33150	96241	3216583550	00	0.00	N	5	-450
103	20241121	33600	33200	33800	33200	115265	3863061200	00	0.00	N	5	-50
104	20241120	33650	34050	34100	33250	112126	3779814500	00	0.00	N	5	-350
105	20241119	34000	31850	34150	31850	309257	10312329700	00	0.00	N	2	2050
106	20241118	31950	31700	32300	31500	792412	24096916750	00	0.00	N	2	100
107	20241115	31850	31950	32250	31100	282770	8965229700	00	0.00	N	5	-500
108	20241114	32350	31600	32550	31600	236887	7605206400	00	0.00	N	2	750
109	20241113	31600	32050	33150	31400	318894	10249450650	00	0.00	N	5	-950
110	20241112	32550	33700	34000	32250	388563	12701640650	00	0.00	N	5	-1450
111	20241111	34000	36000	36000	33700	402981	13847320550	00	0.00	N	5	-2000
112	20241108	36000	36200	36700	35750	159420	5773584250	00	0.00	N	5	-100
113	20241107	36100	36450	36950	35900	183544	6647611100	00	0.00	N	5	-500
114	20241106	36600	37800	38000	36250	189505	7006945750	00	0.00	N	5	-1200
115	20241105	37800	37600	38250	37100	132880	5008146100	00	0.00	N	2	450
116	20241104	37350	37350	37850	36900	144791	5404511000	00	0.00	N	2	100
117	20241101	37250	38100	38450	37250	125991	4753962850	00	0.00	N	5	-1750
118	20241031	39000	37000	39000	36750	217349	8304512350	00	0.00	N	2	1750
119	20241030	37250	37500	38250	37100	121893	4593072400	00	0.00	N	5	-300
120	20241029	37550	37000	37550	36450	119825	4446600550	00	0.00	N	2	500
121	20241028	37050	35500	37100	35500	133134	4867156450	00	0.00	N	2	1450
122	20241025	35600	36200	36600	35250	216022	7687107100	00	0.00	N	5	-450
123	20241024	36050	36500	37100	36050	200197	7308946050	00	0.00	N	5	-850
124	20241023	36900	36500	37150	35800	288303	10494288500	00	0.00	N	2	100
125	20241022	36800	37700	38050	36350	314394	11538443050	00	0.00	N	5	-1050
126	20241021	37850	38550	39000	37700	294927	11241023950	00	0.00	N	5	-800
127	20241018	38650	40150	40500	38550	204572	8027606800	00	0.00	N	5	-1550
128	20241017	40200	40950	41000	40150	106100	4284260100	00	0.00	N	5	-100
129	20241016	40300	40500	41050	40000	177932	7205014850	00	0.00	N	5	-550
130	20241015	40850	41950	41950	40800	162499	6708542150	00	0.00	N	5	-600
131	20241014	41450	40900	41850	40650	269135	11151238550	00	0.00	N	2	950
132	20241011	40500	39850	40950	39800	292325	11794418950	00	0.00	N	2	700
133	20241010	39800	40650	40800	39800	243209	9742797700	00	0.00	N	5	-350
134	20241008	40150	41200	41700	40050	204894	8307424800	00	0.00	N	5	-1200
135	20241007	41350	41150	41650	40700	146210	6018470150	00	0.00	N	2	600
136	20241004	40750	40500	41200	40500	123310	5035892650	00	0.00	N	2	300
137	20241002	40450	39650	41400	39450	227110	9222885100	00	0.00	N	2	150
138	20240930	40300	40050	40900	39600	222645	8988546550	00	0.00	N	5	-300
139	20240927	40600	40350	40950	40350	192292	7801392850	00	0.00	N	5	-300
140	20240926	40900	41150	41650	40650	357045	14666425600	00	0.00	N	2	700
141	20240925	40200	40500	41250	40150	577871	23526006650	00	0.00	N	3	0
142	20240924	40200	38000	42250	37500	1740189	70695574650	00	0.00	N	2	2250
143	20240923	37950	36350	38050	36150	305829	11410614350	00	0.00	N	2	1800
144	20240920	36150	37700	37700	36150	300953	11047532300	00	0.00	N	5	-850
145	20240919	37000	37450	37600	36400	194231	7172503100	00	0.00	N	5	-600
146	20240913	37600	36600	37600	36200	182023	6694535750	00	0.00	N	2	950
147	20240912	36650	36350	37300	36250	343739	12607601700	00	0.00	N	2	950
148	20240911	35700	36500	36850	35500	221593	7970122700	00	0.00	N	5	-1000
149	20240910	36700	36750	37200	36200	147218	5395950800	00	0.00	N	2	50
150	20240909	36650	35200	36900	35200	116073	4190929650	00	0.00	N	2	150
151	20240906	36500	37350	37900	36500	231226	8529667600	00	0.00	N	5	-900
152	20240905	37400	38200	38900	37400	253822	9645476550	00	0.00	N	5	-650
153	20240904	38050	38650	39150	37850	478282	18406513200	00	0.00	N	5	-2250
154	20240903	40300	40500	40700	40100	179698	7253860050	00	0.00	N	5	-200
155	20240902	40500	41200	41200	40400	195939	7964201350	00	0.00	N	5	-250
156	20240830	40750	41300	41350	40600	227334	9296886900	00	0.00	N	5	-100
157	20240829	40850	40600	41100	40450	219702	8955691900	00	0.00	N	5	-800
158	20240828	41650	40500	41750	40250	329110	13579470150	00	0.00	N	2	1200
159	20240827	40450	40050	40850	40050	204926	8279118400	00	0.00	N	2	100
160	20240826	40350	41500	41500	40200	262373	10649878000	00	0.00	N	5	-750
161	20240823	41100	41350	41550	40750	246417	10115020250	00	0.00	N	5	-750
162	20240822	41850	42850	42850	41700	236878	9967986950	00	0.00	N	5	-650
163	20240821	42500	42350	42850	42000	266358	11283916000	00	0.00	N	2	100
164	20240820	42400	43100	43850	42350	479142	20611168600	00	0.00	N	5	-250
165	20240819	42650	43700	43750	42400	280644	12030882900	00	0.00	N	5	-950
166	20240816	43600	43500	43700	42450	543252	23384346850	00	0.00	N	2	1050
167	20240814	42550	44000	44100	42000	515995	22038920850	00	0.00	N	5	-600
168	20240813	43150	44000	44100	42550	287730	12415317000	00	0.00	N	5	-650
169	20240812	43800	41750	44400	41750	508714	22115344250	00	0.00	N	2	1850
170	20240809	41950	42400	43000	41600	496335	21016957100	00	0.00	N	2	1200
171	20240808	40750	41100	41800	40300	601171	24566335150	00	0.00	N	5	-550
172	20240807	41300	43050	43500	41150	862917	36650115500	00	0.00	N	5	-1900
173	20240806	43200	43500	44500	42700	781551	34028627650	00	0.00	N	2	950
174	20240805	42250	47200	47850	40050	996549	43662314600	00	0.00	N	5	-6450
175	20240802	48700	52500	52900	48700	914988	46013621500	00	0.00	N	5	-5800
176	20240801	54500	56000	56500	54000	817975	45121994200	00	0.00	N	2	200
177	20240731	54300	50900	54700	50700	636946	34106872000	00	0.00	N	2	3000
178	20240730	51300	51000	51400	49150	399821	20108273300	00	0.00	N	3	0
179	20240729	51300	52800	53200	51200	364724	18990505300	00	0.00	N	5	-1400
180	20240726	52700	50600	53100	50600	350185	18342540700	00	0.00	N	2	1900
181	20240725	50800	51800	52000	49400	460406	23467406150	00	0.00	N	5	-1600
182	20240724	52400	52200	53100	51200	408235	21305693700	00	0.00	N	5	-300
183	20240723	52700	54300	55300	52700	478539	25809147500	00	0.00	N	5	-1000
184	20240722	53700	54400	55700	52500	709808	38401933400	00	0.00	N	5	-1300
185	20240719	55000	53500	55400	53000	875528	47737052100	00	0.00	N	2	1100
186	20240718	53900	52400	53900	51600	585052	30942925400	00	0.00	N	2	400
187	20240717	53500	52500	55500	52300	1758849	95638607100	00	0.00	N	2	900
188	20240716	52600	51700	53000	51300	521156	27203193500	00	0.00	N	2	400
189	20240715	52200	50100	52500	48950	582363	29760896200	00	0.00	N	2	1900
190	20240712	50300	49850	50500	48450	457890	22648997100	00	0.00	N	5	-400
191	20240711	50700	50800	51300	49950	419064	21140806400	00	0.00	N	2	100
192	20240710	50600	51800	51800	50400	408133	20820477000	00	0.00	N	5	-1400
193	20240709	52000	51100	52300	49500	812905	41735844900	00	0.00	N	2	1200
194	20240708	50800	50900	51900	50300	327593	16662763800	00	0.00	N	5	-100
195	20240705	50900	51600	51800	50100	671978	34276438500	00	0.00	N	5	-1100
196	20240704	52000	50100	52500	49750	1568150	80347205250	00	0.00	N	2	3000
197	20240703	49000	48200	49500	47550	1053287	51410880150	00	0.00	N	2	1650
198	20240702	47350	48400	48850	46800	591404	28031878300	00	0.00	N	5	-1050
199	20240701	48400	48500	49700	48100	500152	24357299200	00	0.00	N	5	-500
200	20240628	48900	48500	49600	47300	862740	41776705900	00	0.00	N	2	550
201	20240627	48350	49850	50000	48250	818088	40011578450	00	0.00	N	5	-1850
202	20240626	50200	51800	52300	49900	936375	47509468550	00	0.00	N	5	-1200
203	20240625	51400	51700	53000	50200	1339215	68863696300	00	0.00	N	5	-2000
204	20240624	53400	52800	53800	51300	1964277	103719773200	00	0.00	N	2	1200
205	20240621	52200	55900	55900	52200	3406348	182332138000	00	0.00	N	5	-4900
206	20240620	57100	48800	58900	47300	15710176	855829732200	00	0.00	N	2	11250
207	20240619	45850	45550	46650	45000	1021852	47410861550	00	0.00	N	2	450
208	20240618	45400	44200	46450	43550	1793233	81738581450	00	0.00	N	2	1750
209	20240617	43650	40550	44750	40550	1422659	61634821200	00	0.00	N	2	3450
210	20240614	40200	40750	40950	40200	366777	14860987150	00	0.00	N	5	-400
211	20240613	40600	43500	43850	40500	1685959	69500216200	00	0.00	N	5	-2350
212	20240612	42950	42600	43600	42350	251624	10795840200	00	0.00	N	2	250
213	20240611	42700	42750	43100	42050	219402	9345511100	00	0.00	N	5	-50
214	20240610	42750	42900	43400	42150	209538	8952401750	00	0.00	N	5	-700
215	20240607	43450	43450	44000	42900	206394	8952167950	00	0.00	N	2	300
216	20240605	43150	43250	44150	42500	406745	17676060750	00	0.00	N	2	400
217	20240604	42750	41250	43150	41250	361924	15414928650	00	0.00	N	2	1100
218	20240603	41650	40600	42150	40600	358205	14862907200	00	0.00	N	2	1100
219	20240531	40550	39900	40800	39850	227745	9214642650	00	0.00	N	2	600
220	20240530	39950	40250	40300	39800	227557	9094586950	00	0.00	N	5	-500
221	20240529	40450	40850	40950	40350	294130	11915614200	00	0.00	N	5	-400
222	20240528	40850	41250	41450	40800	260957	10695417100	00	0.00	N	5	-300
223	20240527	41150	42650	42650	40450	690148	28275291500	00	0.00	N	5	-1550
224	20240524	42700	44300	44450	42650	342851	14884214100	00	0.00	N	5	-2000
225	20240523	44700	44350	46150	43750	649628	29313246050	00	0.00	N	2	800
226	20240522	43900	42200	44250	41900	430482	18761624250	00	0.00	N	2	2050
227	20240521	41850	41800	42200	41600	176589	7387081650	00	0.00	N	5	-50
228	20240520	41900	42350	42450	41500	140320	5869045300	00	0.00	N	5	-350
229	20240517	42250	43000	43000	42250	155697	6617036800	00	0.00	N	5	-900
230	20240516	43150	43600	44050	43050	187814	8149358400	00	0.00	N	2	350
231	20240514	42800	42500	43250	42500	150823	6467303700	00	0.00	N	5	-100
232	20240513	42900	43600	43800	42750	184727	7955685400	00	0.00	N	5	-200
233	20240510	43100	43800	44150	43000	214410	9307404500	00	0.00	N	5	-250
234	20240509	43350	44500	44500	43150	265917	11587050300	00	0.00	N	5	-1100
235	20240508	44450	43700	44700	43300	455288	20121350650	00	0.00	N	2	1650
236	20240507	42800	43400	43500	42450	287596	12331264550	00	0.00	N	5	-200
237	20240503	43000	42700	43200	42400	149046	6362596800	00	0.00	N	2	350
238	20240502	42650	41450	42750	41000	284367	11952273900	00	0.00	N	2	1250
239	20240430	41400	41600	41900	41200	183391	7614223300	00	0.00	N	5	-150
240	20240429	41550	41900	42150	41050	209013	8676999550	00	0.00	N	5	-50
241	20240426	41600	40450	41800	40050	337756	13808512850	00	0.00	N	2	1550
242	20240425	40050	40450	40750	40050	232148	9350764400	00	0.00	N	5	-800
243	20240424	40850	40950	41550	40850	243208	10008113550	00	0.00	N	2	350
244	20240423	40500	41100	41350	40400	145860	5929814500	00	0.00	N	5	-450
245	20240422	40950	41100	41150	40400	170763	6952044100	00	0.00	N	5	-150
246	20240419	41100	41700	41900	40100	321986	13180906300	00	0.00	N	5	-850
247	20240418	41950	41550	42350	41500	174230	7308676100	00	0.00	N	2	250
248	20240417	41700	41200	42950	41200	404070	17067402350	00	0.00	N	2	900
249	20240416	40800	40250	41300	40050	297589	12107611650	00	0.00	N	5	-200
250	20240415	41000	41000	41500	40200	293100	11929979250	00	0.00	N	5	-1000
251	20240412	42000	44250	44300	41900	512545	21977362150	00	0.00	N	5	-1800
252	20240411	43800	43550	44150	43500	257538	11266858350	00	0.00	N	5	-500
253	20240409	44300	44700	45500	44200	210072	9388037050	00	0.00	N	5	-150
254	20240408	44450	44100	45750	43450	422272	18888590050	00	0.00	N	2	500
255	20240405	43950	44850	44850	43950	304752	13475878750	00	0.00	N	5	-1400
256	20240404	45350	45650	46550	45300	359955	16467858500	00	0.00	N	2	200
257	20240403	45150	45850	46050	44450	398764	18034276450	00	0.00	N	5	-1200
258	20240402	46350	47300	47800	46200	617000	28918753850	00	0.00	N	5	-550
259	20240401	46900	43700	46900	43600	870763	40126857350	00	0.00	N	2	3650
260	20240329	43250	44050	44100	42950	293647	12722688150	00	0.00	N	5	-650
261	20240328	43900	44350	44400	43850	294684	12994417900	00	0.00	N	5	-200
262	20240327	44100	43550	44250	43500	265005	11615785600	00	0.00	N	2	400
263	20240326	43700	44500	45150	43600	392876	17412469050	00	0.00	N	5	-600
264	20240325	44300	45600	45650	44250	212795	9520076300	00	0.00	N	5	-1150
265	20240322	45450	45700	45700	45100	199704	9066911300	00	0.00	N	5	-50
266	20240321	45500	45200	45900	44650	360367	16313006950	00	0.00	N	2	850
267	20240320	44650	44450	44850	44200	187424	8356788000	00	0.00	N	2	400
268	20240319	44250	44000	44550	43600	176727	7791783950	00	0.00	N	2	300
269	20240318	43950	43550	44200	43550	165020	7233529100	00	0.00	N	2	450
270	20240315	43500	44150	44400	43450	425543	18575824200	00	0.00	N	5	-900
271	20240314	44400	45150	45150	44150	438691	19497319550	00	0.00	N	5	-700
272	20240313	45100	45800	45800	44850	232120	10474837500	00	0.00	N	5	-300
273	20240312	45400	45550	45650	45000	197432	8940197850	00	0.00	N	2	300
274	20240311	45100	45600	45800	44950	232289	10496442400	00	0.00	N	5	-1050
275	20240308	46150	45900	46250	45500	319203	14660364950	00	0.00	N	2	700
276	20240307	45450	45800	46300	45100	203005	9217665950	00	0.00	N	5	-350
277	20240306	45800	46550	46850	45500	269342	12397789450	00	0.00	N	5	-800
278	20240305	46600	47950	48000	46500	303123	14239983700	00	0.00	N	5	-1350
279	20240304	47950	46850	48250	46750	412891	19600432550	00	0.00	N	2	1550
280	20240229	46400	47350	47350	46400	251575	11777512300	00	0.00	N	5	-800
281	20240228	47200	47800	48000	47150	209305	9956466100	00	0.00	N	5	-300
282	20240227	47500	48000	48100	47000	285856	13531081800	00	0.00	N	5	-500
283	20240226	48000	48750	49000	48000	218237	10565518250	00	0.00	N	5	-750
284	20240223	48750	49850	49900	48450	292103	14320282850	00	0.00	N	5	-600
285	20240222	49350	49750	49850	49250	151372	7484757950	00	0.00	N	3	0
286	20240221	49350	49500	50100	49100	230281	11413041650	00	0.00	N	5	-150
287	20240220	49500	49400	49750	49150	152441	7528867500	00	0.00	N	2	100
288	20240219	49400	49600	50100	49000	220040	10884936950	00	0.00	N	5	-350
289	20240216	49750	49300	49900	49250	229913	11402915250	00	0.00	N	2	700
290	20240215	49050	49200	49700	48800	223066	10972631800	00	0.00	N	2	250
291	20240214	48800	49200	49200	48000	434805	21094023050	00	0.00	N	5	-800
292	20240213	49600	50100	50400	49300	472884	23485769400	00	0.00	N	5	-500
293	20240208	50100	49950	50300	49550	235359	11750257600	00	0.00	N	2	150
294	20240207	49950	49800	50300	49350	204302	10174212400	00	0.00	N	2	250
295	20240206	49700	49300	50000	48150	257861	12673923450	00	0.00	N	2	300
296	20240205	49400	51300	51400	49400	268037	13356608750	00	0.00	N	5	-1800
297	20240202	51200	50400	51200	50000	232654	11840223000	00	0.00	N	2	1100
298	20240201	50100	49550	50200	48700	275675	13662686300	00	0.00	N	2	250
299	20240131	49850	50400	51200	49850	202369	10198398850	00	0.00	N	5	-850
300	20240130	50700	50900	51200	50400	137821	6999283200	00	0.00	N	2	200
301	20240129	50500	50600	51600	50200	241650	12247741500	00	0.00	N	2	100
302	20240126	50400	50300	51100	50300	137911	6982319900	00	0.00	N	5	-200
303	20240125	50600	50900	51400	49850	184572	9327775700	00	0.00	N	5	-300
304	20240124	50900	51600	51900	50600	135358	6892041400	00	0.00	N	5	-800
305	20240123	51700	52000	52000	50900	143781	7386268000	00	0.00	N	5	-100
306	20240122	51800	52500	52700	51600	289259	15043779000	00	0.00	N	2	100
307	20240119	51700	51500	52200	51300	212031	10979403200	00	0.00	N	2	1200
308	20240118	50500	49800	51000	49800	172656	8709140700	00	0.00	N	2	700
309	20240117	49800	50900	51400	49700	230048	11566558050	00	0.00	N	5	-700
310	20240116	50500	51200	51600	50400	180479	9168097200	00	0.00	N	5	-800
311	20240115	51300	51800	52100	51200	129009	6642329300	00	0.00	N	5	-600
312	20240112	51900	53000	53200	51300	232867	12077265600	00	0.00	N	5	-900
313	20240111	52800	53000	53300	52000	312510	16485922800	00	0.00	N	3	0
314	20240110	52800	51900	52800	51800	188899	9882025700	00	0.00	N	2	900
315	20240109	51900	52300	52800	51300	267944	13970952600	00	0.00	N	2	600
316	20240108	51300	51700	52300	51200	220662	11395728000	00	0.00	N	5	-500
317	20240105	51800	51800	52300	51600	245977	12753338200	00	0.00	N	5	-200
318	20240104	52000	51900	53000	51900	379232	19848648000	00	0.00	N	5	-500
319	20240103	52500	53900	54500	52400	843708	44732432800	00	0.00	N	5	-2300
320	20240102	54800	57400	57500	54300	1104640	60675339300	00	0.00	N	5	-3800
321	20231228	58600	57900	59000	57500	2761180	180237191100	00	0.00	N	2	1100
322	20231227	57500	59900	60100	56700	632581	36425262000	02	0.00	N	5	-2400
323	20231226	59900	59600	60600	58700	400523	24012021500	00	0.00	N	2	500
324	20231222	59400	59600	61200	58600	638505	38152389700	00	0.00	N	2	400
325	20231221	59000	59200	59500	58300	228265	13422826700	00	0.00	N	5	-500
326	20231220	59500	60100	60500	58800	292654	17394511800	00	0.00	N	5	-200
327	20231219	59700	60600	61000	59600	192372	11553686400	00	0.00	N	5	-900
328	20231218	60600	60400	60900	60100	161297	9754242700	00	0.00	N	5	-200
329	20231215	60800	61200	61900	60400	243322	14837481500	00	0.00	N	5	-400
330	20231214	61200	61400	61600	60100	357893	21788445300	00	0.00	N	2	700
331	20231213	60500	60400	61000	59300	317177	19172573900	00	0.00	N	2	200
332	20231212	60300	59500	60600	59400	394963	23771068300	00	0.00	N	2	1400
333	20231211	58900	59400	59400	58400	128129	7537464600	00	0.00	N	5	-100
334	20231208	59000	60600	60700	58800	208564	12380429400	00	0.00	N	5	-900
335	20231207	59900	58100	60600	58000	339890	20317431900	00	0.00	N	2	1200
336	20231206	58700	58800	59500	58300	243642	14308728600	00	0.00	N	5	-100
337	20231205	58800	59000	59600	57200	328306	19275221200	00	0.00	N	5	-700
338	20231204	59500	59500	59900	58700	257811	15286884600	00	0.00	N	5	-100
339	20231201	59600	61400	61500	59500	345231	20768973400	00	0.00	N	5	-2300
340	20231130	61900	57700	62000	57600	912551	55531300900	00	0.00	N	2	3800
341	20231129	58100	60400	60400	57900	385505	22679569800	00	0.00	N	5	-2400
342	20231128	60500	60300	60600	59000	356359	21372248900	00	0.00	N	2	500
343	20231127	60000	56300	60500	56200	994568	59190080300	00	0.00	N	2	3600
344	20231124	56400	55500	56500	55300	128391	7202139400	00	0.00	N	2	600
345	20231123	55800	55900	56100	55100	158403	8801487000	00	0.00	N	5	-300
346	20231122	56100	55600	56500	55500	120824	6762479700	00	0.00	N	5	-100
347	20231121	56200	57400	57400	56100	173254	9803308800	00	0.00	N	5	-400
348	20231120	56600	55500	56800	55200	254811	14300367200	00	0.00	N	2	1300
349	20231117	55300	55000	55500	54400	174148	9568298400	00	0.00	N	2	300
350	20231116	55000	54700	55200	54300	139500	7655762200	00	0.00	N	2	400
351	20231115	54600	56000	56100	54600	237084	13041734300	00	0.00	N	3	0
352	20231114	54600	53900	55000	53700	165410	9023891700	00	0.00	N	2	700
353	20231113	53900	55000	55700	53200	186375	10117519300	00	0.00	N	5	-300
354	20231110	54200	54600	55200	53800	175726	9580668800	00	0.00	N	5	-1100
355	20231109	55300	54600	55400	54600	148617	8181786700	00	0.00	N	2	700
356	20231108	54600	55200	56500	54400	234576	12910305200	00	0.00	N	3	0
357	20231107	54600	55300	55300	53600	360386	19626591100	00	0.00	N	5	-700
358	20231106	55300	53800	55300	52900	501494	27238664700	00	0.00	N	2	3200
359	20231103	52100	52300	52900	51800	200829	10495953800	00	0.00	N	2	200
360	20231102	51900	49650	52000	49600	341673	17407480200	00	0.00	N	2	3150
361	20231101	48750	48450	49700	48400	203664	9987150550	00	0.00	N	2	350
362	20231031	48400	49100	49650	47600	232603	11234830800	00	0.00	N	5	-350
363	20231030	48750	47700	48750	47700	158473	7664359750	00	0.00	N	2	950
364	20231027	47800	48500	48950	47400	245392	11775517150	00	0.00	N	5	-550
365	20231026	48350	50000	50800	47850	499448	24497824950	00	0.00	N	5	-3350
366	20231025	51700	51500	52100	50700	230115	11840111600	00	0.00	N	2	300
367	20231024	51400	51300	51600	49500	192586	9761384050	00	0.00	N	2	600
368	20231023	50800	50900	52700	50700	257161	13261858700	00	0.00	N	2	600
369	20231020	50200	50200	51000	49200	217120	10874135300	00	0.00	N	5	-700
370	20231019	50900	51700	51700	50400	215883	10978984800	00	0.00	N	5	-1700
371	20231018	52600	52200	52900	51700	285051	14946354500	00	0.00	N	3	0
372	20231017	52600	51400	52700	50900	251214	13075273500	00	0.00	N	2	1800
373	20231016	50800	50200	51100	49650	237101	11939168900	00	0.00	N	5	-300
374	20231013	51100	51100	51700	50600	229851	11738617900	00	0.00	N	5	-900
375	20231012	52000	51500	52200	51200	266958	13811676400	00	0.00	N	2	900
376	20231011	51100	50400	51300	49900	220908	11217974300	00	0.00	N	2	1500
377	20231010	49600	50200	50800	49250	211194	10571382700	00	0.00	N	5	-150
378	20231006	49750	49050	49900	49000	144756	7173095350	00	0.00	N	2	700
379	20231005	49050	48600	50100	48400	215702	10627154100	00	0.00	N	2	700
380	20231004	48350	48100	49100	47850	290602	14084217100	00	0.00	N	5	-450
381	20230927	48800	47600	48850	47500	230141	11096975950	00	0.00	N	2	500
382	20230926	48300	49600	49600	48000	257275	12447178500	00	0.00	N	5	-1300
383	20230925	49600	49000	50200	48900	242261	12012680400	00	0.00	N	2	200
384	20230922	49400	48500	49400	48100	176099	8636249800	00	0.00	N	2	350
385	20230921	49050	50400	50900	48900	299720	14854376500	00	0.00	N	5	-1950
386	20230920	51000	50800	51300	50400	131043	6654050300	00	0.00	N	2	200
387	20230919	50800	51500	51700	50700	135407	6914357800	00	0.00	N	5	-700
388	20230918	51500	51800	51800	51000	173779	8934863500	00	0.00	N	5	-1000
389	20230915	52500	52000	52500	51300	240673	12544007600	00	0.00	N	2	700
390	20230914	51800	49350	51800	49350	603979	30936826900	00	0.00	N	2	2450
391	20230913	49350	49600	51000	49150	406731	20221742650	00	0.00	N	5	-750
392	20230912	50100	51400	51700	49900	465800	23463584500	00	0.00	N	5	-1100
393	20230911	51200	51500	51600	50300	280515	14304256700	00	0.00	N	5	-300
394	20230908	51500	52300	52400	51100	320719	16522975200	00	0.00	N	5	-1200
395	20230907	52700	52200	53500	52200	210513	11137469700	00	0.00	N	5	-200
396	20230906	52900	53000	53400	52700	169065	8952765100	00	0.00	N	5	-600
397	20230905	53500	53700	54900	53200	228331	12276751900	00	0.00	N	5	-500
398	20230904	54000	55000	55100	53300	262366	14121827800	00	0.00	N	5	-700
399	20230901	54700	53500	55200	53100	462071	25204657700	00	0.00	N	2	1200
400	20230831	53500	53400	53600	52900	208203	11077811000	00	0.00	N	3	0
401	20230830	53500	54200	54300	53400	235977	12690654100	00	0.00	N	5	-100
402	20230829	53600	52900	54100	52700	274122	14677267600	00	0.00	N	2	1100
403	20230828	52500	52100	52600	51800	189166	9890919500	00	0.00	N	2	900
404	20230825	51600	51700	51900	51000	278483	14303863800	00	0.00	N	5	-1100
405	20230824	52700	52600	53600	52400	298124	15778173100	00	0.00	N	2	1100
406	20230823	51600	51000	52500	50900	268525	13897590100	00	0.00	N	2	300
407	20230822	51300	52700	53200	50900	331121	17119603600	00	0.00	N	5	-900
408	20230821	52200	53800	53800	52000	316961	16638161700	00	0.00	N	5	-1500
409	20230818	53700	51700	54000	50900	482680	25490259600	00	0.00	N	2	1400
410	20230817	52300	51600	52800	51200	318308	16606561900	00	0.00	N	3	0
411	20230816	52300	52600	53600	52100	347815	18328216700	00	0.00	N	5	-1000
412	20230814	53300	54200	54200	52700	337829	17976248000	00	0.00	N	5	-900
413	20230811	54200	55000	55800	54200	352738	19364356600	00	0.00	N	5	-800
414	20230810	55000	54800	55000	53700	497603	27068542100	00	0.00	N	5	-500
415	20230809	55500	54900	56200	54900	252915	14063011900	00	0.00	N	2	600
416	20230808	54900	57600	57600	54700	532519	29510496900	00	0.00	N	5	-2100
417	20230807	57000	56900	57900	56600	229263	13109091900	00	0.00	N	5	-400
418	20230804	57400	57900	58000	56900	288383	16550456600	00	0.00	N	5	-400
419	20230803	57800	58500	59000	57400	393176	22802039300	00	0.00	N	5	-1300
420	20230802	59100	61200	62000	58700	591294	35454289300	00	0.00	N	5	-2100
421	20230801	61200	59100	61200	58600	690465	41711474700	00	0.00	N	2	2200
422	20230731	59000	59300	59800	58500	386061	22802502400	00	0.00	N	5	-200
423	20230728	59200	58300	59700	57600	530042	31092722700	00	0.00	N	2	400
424	20230727	58800	56200	59400	56100	586507	34054109100	00	0.00	N	2	2200
425	20230726	56600	59100	59300	56300	946783	54080346100	00	0.00	N	5	-2100
426	20230725	58700	59100	59600	58400	453457	26727218500	00	0.00	N	3	0
427	20230724	58700	59800	60100	58500	619726	36641610200	00	0.00	N	5	-1300
428	20230721	60000	60800	60900	59500	505830	30400889200	00	0.00	N	5	-1500
429	20230720	61500	60200	61600	60000	507274	30898621900	00	0.00	N	2	600
430	20230719	60900	61400	62200	60000	556222	33924933900	00	0.00	N	5	-500
431	20230718	61400	62300	62800	60700	405482	24862914800	00	0.00	N	5	-500
432	20230717	61900	60700	63000	59800	636282	39295162000	00	0.00	N	2	1200
433	20230714	60700	60900	62100	60100	824245	50287048400	00	0.00	N	3	0
434	20230713	60700	61500	61600	60400	502216	30570052400	00	0.00	N	5	-500
435	20230712	61200	59100	61400	58600	461328	27837332900	00	0.00	N	2	2100
436	20230711	59100	58200	59300	58200	377117	22174437000	00	0.00	N	2	1000
437	20230710	58100	58900	59500	57800	512263	30008932200	00	0.00	N	5	-800
438	20230707	58900	59500	60100	58300	620915	36725626000	00	0.00	N	5	-1200
439	20230706	60100	62900	62900	59900	874751	53360850800	00	0.00	N	5	-2700
440	20230705	62800	62500	64100	62000	829815	52133614800	00	0.00	N	2	700
441	20230704	62100	62600	62600	61300	610954	37829413000	00	0.00	N	5	-600
442	20230703	62700	63200	64800	62500	650694	41288014000	00	0.00	N	5	-400
443	20230630	63100	63700	63800	61300	603669	37843511500	00	0.00	N	2	100
444	20230629	63000	62500	63900	62100	517213	32889851600	00	0.00	N	2	100
445	20230628	62900	63100	63300	62000	390412	24465846700	00	0.00	N	2	300
446	20230627	62600	64100	64200	62200	381635	23989688000	00	0.00	N	5	-1300
447	20230626	63900	63600	64200	63000	387622	24653825300	00	0.00	N	2	500
448	20230623	63400	63000	64000	62600	440161	27871659700	00	0.00	N	2	900
449	20230622	62500	63000	64300	62400	668597	42161621800	00	0.00	N	5	-1300
450	20230621	63800	66700	67400	63700	1064099	69363281300	00	0.00	N	5	-3400
451	20230620	67200	64500	67900	63100	1656343	109058489000	00	0.00	N	2	2300
452	20230619	64900	64200	65800	63300	689397	44551988700	00	0.00	N	2	700
453	20230616	64200	64400	64700	63000	677281	43313892600	00	0.00	N	3	0
454	20230615	64200	62300	64600	62300	1242300	79152514400	00	0.00	N	2	2300
455	20230614	61900	63600	63700	61200	746713	46712045200	00	0.00	N	5	-1200
456	20230613	63100	62600	64100	62300	928553	58661190100	00	0.00	N	2	1200
457	20230612	61900	63200	63200	61700	548196	34073548100	00	0.00	N	5	-1600
458	20230609	63500	62200	63800	61400	986551	62045190100	00	0.00	N	2	1600
459	20230608	61900	60900	62100	60500	695750	42706691900	00	0.00	N	2	400
460	20230607	61500	61900	62400	61100	596189	36771982800	00	0.00	N	5	-400
461	20230605	61900	63700	64300	61500	1004124	62631488000	00	0.00	N	5	-1400
462	20230602	63300	64000	67200	62800	4385687	283498100500	00	0.00	N	2	2600
463	20230601	60700	60000	60800	59200	606015	36795435100	00	0.00	N	2	300
464	20230531	60400	62000	62200	60300	769604	46894745500	00	0.00	N	5	-1600
465	20230530	62000	63000	63100	60700	983259	60876847200	00	0.00	N	2	500
466	20230526	61500	59800	63700	59700	2221810	137660302300	00	0.00	N	2	2400
467	20230525	59100	60800	61700	58900	720525	43202975000	00	0.00	N	5	-500
468	20230524	59600	59400	59900	58900	423335	25103479200	00	0.00	N	5	-600
469	20230523	60200	60800	61200	59700	587040	35367043100	00	0.00	N	5	-100
470	20230522	60300	62000	62100	59800	877334	53284996400	00	0.00	N	5	-2200
471	20230519	62500	60500	63000	60200	1268590	78598476300	00	0.00	N	2	2800
472	20230518	59700	60400	60500	58500	589864	35139938900	00	0.00	N	3	0
473	20230517	59700	58000	60500	56800	709528	42273665300	00	0.00	N	2	1900
474	20230516	57800	58300	59300	57800	869193	50775665400	00	0.00	N	2	900
475	20230515	56900	59900	59900	54600	1204782	68104383700	00	0.00	N	5	-3300
476	20230512	60200	59000	61100	58400	723431	43359799200	00	0.00	N	2	1600
477	20230511	58600	59200	60100	58500	542485	32162706900	00	0.00	N	5	-400
478	20230510	59000	60100	60800	58800	527976	31521883900	00	0.00	N	5	-500
479	20230509	59500	60900	61400	59100	607053	36231805000	00	0.00	N	5	-1800
480	20230508	61300	63000	63000	60900	574024	35280751100	00	0.00	N	5	-1200
481	20230504	62500	64900	65000	61500	945686	59233543600	00	0.00	N	5	-1500
482	20230503	64000	60800	65700	60300	1778298	113664661100	00	0.00	N	2	3800
483	20230502	60200	61000	61000	59200	489210	29429572200	00	0.00	N	5	-300
484	20230428	60500	61700	62900	59900	899389	54839780800	00	0.00	N	5	-1100
485	20230427	61600	60800	61700	59700	659362	40126657600	00	0.00	N	2	600
486	20230426	61000	62000	62600	60500	815217	50077827100	00	0.00	N	5	-1000
487	20230425	62000	63500	64400	61100	863651	53726135100	00	0.00	N	5	-1800
488	20230424	63800	64700	66400	63500	722345	46471924000	00	0.00	N	5	-1500
489	20230421	65300	65500	67100	65200	727676	47983939100	00	0.00	N	5	-600
490	20230420	65900	67100	67800	65200	1111627	73924848700	00	0.00	N	5	-2200
491	20230419	68100	70300	71000	66300	1291973	88002921500	00	0.00	N	5	-1200
492	20230418	69300	70800	70800	68300	1037167	71755877500	00	0.00	N	5	-1500
493	20230417	70800	71400	72100	69800	906062	64137214700	00	0.00	N	5	-800
494	20230414	71600	73200	74000	71200	1355796	98176193600	00	0.00	N	5	-1600
495	20230413	73200	75000	75200	72300	1417912	104053451800	00	0.00	N	5	-2700
496	20230412	75900	77400	78000	74900	1453939	111211498300	00	0.00	N	5	-1600
497	20230411	77500	76300	80800	75200	3335574	259619366100	00	0.00	N	2	1700
498	20230410	75800	77700	78100	74200	2247046	170570779200	00	0.00	N	2	200
499	20230407	75600	73000	79200	73000	3764838	288029974300	00	0.00	N	2	1300
500	20230406	74300	74100	77500	73100	2022237	150824819275	00	0.00	N	5	-100
501	20230405	74400	75500	76500	72600	2454885	182645450700	00	0.00	N	5	-3300
502	20230404	77700	76900	83600	75400	5528814	439133525100	00	0.00	N	2	2300
503	20230403	75400	73100	76800	71500	4514920	336737122800	00	0.00	N	2	3100
504	20230331	72300	70200	76700	69000	10485342	764045770500	00	0.00	N	2	11200
505	20230330	61100	64100	65400	60300	2286864	144335226900	00	0.00	N	5	-1700
506	20230329	62800	60200	68000	57300	4848134	304466774900	00	0.00	N	2	1400
507	20230328	61400	59000	62800	58500	2741826	168138150700	00	0.00	N	2	1900
508	20230327	59500	57800	60400	55400	3164869	184861739500	00	0.00	N	2	2900
509	20230324	56600	48000	56600	47950	6510113	348227162700	00	0.00	N	2	9200
510	20230323	47400	47200	47750	46250	613420	28941075350	00	0.00	N	5	-550
511	20230322	47950	48100	48150	46900	440263	20904838300	00	0.00	N	2	250
512	20230321	47700	49550	49800	47600	518506	25057440750	00	0.00	N	5	-1200
513	20230320	48900	48300	49350	47200	635353	30913231450	00	0.00	N	2	600
514	20230317	48300	48400	49400	47450	1014469	48945858000	00	0.00	N	2	1150
515	20230316	47150	45100	48400	44950	1227059	58211329500	00	0.00	N	2	1800
516	20230315	45350	46400	47100	45350	477843	21947267000	00	0.00	N	2	200
517	20230314	45150	46000	46550	45050	595040	27143031100	00	0.00	N	5	-1450
518	20230313	46600	46100	46800	45600	636970	29482284900	00	0.00	N	2	50
519	20230310	46550	48800	49050	45700	2087378	98268116400	00	0.00	N	5	-3650
520	20230309	50200	52100	52900	49250	2644185	134006272550	00	0.00	N	5	-2800
521	20230308	53000	44900	54000	44900	9097803	459823111300	00	0.00	N	2	7800
522	20230307	45200	46200	46200	44750	628028	28364040550	00	0.00	N	5	-1100
523	20230306	46300	45850	46450	45300	458629	21059064650	00	0.00	N	2	700
524	20230303	45600	45150	46200	44650	439094	19987789300	00	0.00	N	2	850
525	20230302	44750	45400	45700	44200	480992	21627616800	00	0.00	N	5	-550
526	20230228	45300	45850	46000	45150	395296	17993108800	00	0.00	N	5	-250
527	20230227	45550	45400	45750	45050	340743	15454665650	00	0.00	N	5	-650
528	20230224	46200	47800	47800	45800	495652	23088617450	00	0.00	N	5	-850
529	20230223	47050	45600	47250	44950	779652	36215152650	00	0.00	N	2	1750
530	20230222	45300	46150	46150	44900	976741	44304290200	00	0.00	N	5	-1800
531	20230221	47100	48000	48050	46650	586282	27576303000	00	0.00	N	5	-700
532	20230220	47800	48300	48350	47050	721319	34344355800	00	0.00	N	5	-1100
533	20230217	48900	50300	50500	48600	1192004	58827262400	00	0.00	N	5	-2500
534	20230216	51400	47350	51400	47200	1956305	97456033550	00	0.00	N	2	4750
535	20230215	46650	49150	49650	46650	1371540	66299815400	00	0.00	N	5	-1250
536	20230214	47900	47200	48100	47100	583230	27816439300	00	0.00	N	2	1200
537	20230213	46700	46550	46950	45850	297510	13840000150	00	0.00	N	2	100
538	20230210	46600	47000	47200	46150	255174	11890759750	00	0.00	N	5	-600
539	20230209	47200	46400	47200	45900	320617	14971371800	00	0.00	N	2	350
540	20230208	46850	46950	47200	46300	347385	16226667100	00	0.00	N	2	400
541	20230207	46450	44750	46450	44750	385880	17771682500	00	0.00	N	2	1450
542	20230206	45000	45650	45950	45000	300022	13622733500	00	0.00	N	5	-1200
543	20230203	46200	46650	46650	45850	347796	16069733800	00	0.00	N	5	-450
544	20230202	46650	46000	47000	45700	664057	30804843300	00	0.00	N	2	1700
545	20230201	44950	45900	46500	44700	424655	19297355100	00	0.00	N	5	-250
546	20230131	45200	45100	45950	44350	467330	21037788050	00	0.00	N	5	-200
547	20230130	45400	45550	45600	44600	320256	14457581300	00	0.00	N	5	-100
548	20230127	45500	45900	46100	45250	386671	17706189600	00	0.00	N	3	0
549	20230126	45500	45350	45550	44450	371769	16799854000	00	0.00	N	2	200
550	20230125	45300	45100	45650	44650	473490	21401104550	00	0.00	N	2	1300
551	20230120	44000	43900	45250	43700	483589	21421454650	00	0.00	N	2	150
552	20230119	43850	42150	43850	42150	278635	12085003250	00	0.00	N	2	1100
553	20230118	42750	42750	43150	42100	215704	9182431600	00	0.00	N	5	-200
554	20230117	42950	43400	44300	42900	261308	11346403400	00	0.00	N	5	-500
555	20230116	43450	43400	43750	42900	176811	7678957200	00	0.00	N	2	250
556	20230113	43200	43950	44200	43000	279932	12169578850	00	0.00	N	5	-350
557	20230112	43550	44600	44650	43400	300439	13140308700	00	0.00	N	5	-550
558	20230111	44100	44550	44800	43850	346246	15308841650	00	0.00	N	2	100
559	20230110	44000	43100	44200	42850	452783	19784859050	00	0.00	N	2	900
560	20230109	43100	42650	43750	42500	501289	21603999600	00	0.00	N	2	1100
561	20230106	42000	39100	42450	39000	756085	31342553700	00	0.00	N	2	2550
562	20230105	39450	39950	40150	39000	347202	13755413450	00	0.00	N	5	-350
563	20230104	39800	37350	39950	37050	541793	21296624900	00	0.00	N	2	2300
564	20230103	37500	36300	37750	35800	317776	11658483800	00	0.00	N	2	900
565	20230102	36600	37500	37750	36500	214658	7961657200	00	0.00	N	5	-550
566	20221229	37150	37850	38000	37100	290858	10849308850	00	0.00	N	5	-950
567	20221228	38100	38800	38950	38000	358087	13695428300	02	0.00	N	5	-1050
568	20221227	39150	39200	39600	38850	306993	12027766850	00	0.00	N	5	-50
569	20221226	39200	39000	39350	38650	173946	6793113400	00	0.00	N	2	200
570	20221223	39000	39450	39500	38900	285916	11194764600	00	0.00	N	5	-1200
571	20221222	40200	40050	40350	39900	217643	8738362000	00	0.00	N	2	500
572	20221221	39700	40900	41000	39700	289066	11578078200	00	0.00	N	5	-950
573	20221220	40650	40450	41200	40300	198444	8065210650	00	0.00	N	5	-250
574	20221219	40900	40550	41150	40000	182476	7451729200	00	0.00	N	2	350
575	20221216	40550	40350	40700	40050	302802	12222610250	00	0.00	N	5	-700
576	20221215	41250	41650	41800	41200	216883	8969095050	00	0.00	N	5	-900
577	20221214	42150	41900	42450	41750	252550	10646949200	00	0.00	N	2	550
578	20221213	41600	42050	42300	41100	231971	9615393600	00	0.00	N	5	-100
579	20221212	41700	41550	41800	41000	289637	11995771850	00	0.00	N	5	-500
580	20221209	42200	42600	42800	42050	376867	15979111000	00	0.00	N	5	-150
581	20221208	42350	41750	42400	41650	447760	18829122850	00	0.00	N	2	400
582	20221207	41950	42800	43100	41850	420327	17738345050	00	0.00	N	5	-1200
583	20221206	43150	43100	43750	42950	279269	12097498150	00	0.00	N	5	-800
584	20221205	43950	44350	44850	43750	280998	12428219400	00	0.00	N	5	-500
585	20221202	44450	45700	45700	44450	434775	19491873550	00	0.00	N	5	-1600
586	20221201	46050	45800	46250	45500	649362	29806410050	00	0.00	N	2	1450
587	20221130	44600	44500	44750	43950	506873	22503308500	00	0.00	N	5	-350
588	20221129	44950	45250	45300	44700	361251	16249873350	00	0.00	N	5	-750
589	20221128	45700	45550	45700	44350	730666	32888679050	00	0.00	N	5	-250
590	20221125	45950	46600	46700	45800	337882	15549452750	00	0.00	N	5	-750
591	20221124	46700	47100	47150	45950	362614	16853500050	00	0.00	N	3	0
592	20221123	46700	46500	47150	46400	550601	25712210750	00	0.00	N	2	750
593	20221122	45950	46900	46950	45650	697150	32111908300	00	0.00	N	5	-1250
594	20221121	47200	48150	48200	46800	530333	25147069600	00	0.00	N	5	-900
595	20221118	48100	48150	48800	47900	615481	29710948300	00	0.00	N	2	100
596	20221117	48000	48250	48300	47300	807048	38585386250	00	0.00	N	5	-1150
597	20221116	49150	49350	49600	48150	1285480	63009250900	00	0.00	N	2	150
598	20221115	49000	46250	49050	46100	2446368	117773634700	00	0.00	N	2	3400
599	20221114	45600	46500	47200	45500	703708	32556431000	00	0.00	N	5	-550
600	20221111	46150	47000	47450	45700	1067086	49425875100	00	0.00	N	2	1300
601	20221110	44850	43900	45150	43700	612358	27309611050	00	0.00	N	2	250
602	20221109	44600	44600	45000	43900	668834	29770646400	00	0.00	N	2	450
603	20221108	44150	43850	44900	43750	729071	32262231650	00	0.00	N	2	600
604	20221107	43550	43200	43750	42950	424614	18413269550	00	0.00	N	2	600
605	20221104	42950	42600	43100	41600	614219	26018835150	00	0.00	N	5	-50
606	20221103	43000	42000	43250	41850	510023	21715618100	00	0.00	N	5	-150
607	20221102	43150	44000	44000	43050	460878	19977514850	00	0.00	N	5	-850
608	20221101	44000	44100	44350	43300	605222	26501590550	00	0.00	N	5	-250
609	20221031	44250	43850	45550	43750	956515	42585459450	00	0.00	N	2	1400
610	20221028	42850	44250	45050	42750	844239	36838170450	00	0.00	N	5	-1850
611	20221027	44700	43800	46000	42950	1313498	58714152300	00	0.00	N	2	900
612	20221026	43800	43500	44300	42550	954661	41598021100	00	0.00	N	2	500
613	20221025	43300	41250	43800	41100	1352482	58112384250	00	0.00	N	2	2300
614	20221024	41000	41250	41650	40900	483036	19928011600	00	0.00	N	2	800
615	20221021	40200	39550	40950	39550	383780	15510935700	00	0.00	N	2	450
616	20221020	39750	40450	40500	39600	442902	17672068750	00	0.00	N	5	-600
617	20221019	40350	41750	41750	40250	501248	20513900050	00	0.00	N	5	-1250
618	20221018	41600	42250	42400	40800	564124	23402712550	00	0.00	N	2	100
619	20221017	41500	40000	41500	39950	491334	20134719400	00	0.00	N	2	600
620	20221014	40900	40300	41000	39650	630496	25468465400	00	0.00	N	2	1800
621	20221013	39100	39200	40050	38750	518528	20357762300	00	0.00	N	5	-350
622	20221012	39450	39250	41000	39050	707227	28092974400	00	0.00	N	2	150
623	20221011	39300	39450	39500	38300	616077	23999554600	00	0.00	N	5	-1400
624	20221007	40700	39600	41550	39400	935210	38011208500	00	0.00	N	2	550
625	20221006	40150	39750	40600	39550	647491	25942356800	00	0.00	N	2	1150
626	20221005	39000	40600	40600	38950	711141	28177618350	00	0.00	N	5	-650
627	20221004	39650	38450	40150	38350	866428	34135467250	00	0.00	N	2	2300
628	20220930	37350	34850	37750	34800	754658	27808844500	00	0.00	N	2	1150
629	20220929	36200	38300	38950	36150	827856	31088392650	00	0.00	N	5	-1250
630	20220928	37450	39850	39900	37100	1182517	44929440900	00	0.00	N	5	-2600
631	20220927	40050	41000	42050	39100	2643301	106028808250	00	0.00	N	2	2100
632	20220926	37950	38600	38950	37750	584042	22469498050	00	0.00	N	5	-1600
633	20220923	39550	40300	41050	39500	468871	18735976200	00	0.00	N	5	-900
634	20220922	40450	40650	41200	40150	370173	14998373450	00	0.00	N	5	-900
635	20220921	41350	40800	41550	40150	469176	19139042650	00	0.00	N	2	250
636	20220920	41100	42300	42800	40950	521312	21671733050	00	0.00	N	5	-850
637	20220919	41950	42350	43350	41750	482797	20465158900	00	0.00	N	5	-150
638	20220916	42100	42000	42550	41800	370562	15586700050	00	0.00	N	5	-400
639	20220915	42500	43150	43150	42250	346396	14781550700	00	0.00	N	5	-400
640	20220914	42900	42050	43150	41850	481258	20488019600	00	0.00	N	5	-1200
641	20220913	44100	42800	44150	42750	768238	33536566750	00	0.00	N	2	2450
642	20220908	41650	41800	42450	41600	643543	26977326850	00	0.00	N	2	350
643	20220907	41300	42800	42800	41250	655426	27235829500	00	0.00	N	5	-1550
644	20220906	42850	43350	43700	42400	727228	31132003900	00	0.00	N	5	-900
645	20220905	43750	44500	45450	43300	659745	29197701050	00	0.00	N	2	50
646	20220902	43700	45000	45000	43550	531093	23490535050	00	0.00	N	5	-850
647	20220901	44550	45700	46050	44550	698362	31571304300	00	0.00	N	5	-1950
648	20220831	46500	45800	46750	45150	721031	33247198300	00	0.00	N	2	200
649	20220830	46300	43550	46500	43300	1302996	59083713950	00	0.00	N	2	2900
650	20220829	43400	44700	45200	43400	1266499	55605242200	00	0.00	N	5	-3100
651	20220826	46500	45800	47000	45500	1346033	62396973700	00	0.00	N	2	1800
652	20220825	44700	43500	44800	42700	495084	21825388500	00	0.00	N	2	1350
653	20220824	43350	43600	44150	43100	331313	14414811150	00	0.00	N	2	50
654	20220823	43300	43500	44550	43300	386668	16916844000	00	0.00	N	5	-850
655	20220822	44150	44450	44850	43700	427342	18923024850	00	0.00	N	5	-1050
656	20220819	45200	45900	46200	45200	522226	23835937600	00	0.00	N	5	-350
657	20220818	45550	44600	45600	43850	662430	29651354450	00	0.00	N	2	300
658	20220817	45250	46100	46300	45200	581530	26537234500	00	0.00	N	5	-600
659	20220816	45850	45300	47200	44450	1364038	62693161300	00	0.00	N	2	1050
660	20220812	44800	43450	46000	43350	2354268	105115666050	00	0.00	N	2	2100
661	20220811	42700	42550	43100	42350	506527	21659799800	00	0.00	N	2	900
662	20220810	41800	42300	42550	41650	651278	27264279800	00	0.00	N	5	-1250
663	20220809	43050	43300	43550	42500	490743	21056746000	00	0.00	N	5	-600
664	20220808	43650	44150	44150	43200	489784	21272095300	00	0.00	N	5	-550
665	20220805	44200	44150	44400	43200	618685	27105554750	00	0.00	N	2	300
666	20220804	43900	44200	44400	43450	465973	20411799100	00	0.00	N	2	300
667	20220803	43600	43550	43950	42700	702336	30448464900	00	0.00	N	5	-250
668	20220802	43850	44700	44850	43850	404649	17899047200	00	0.00	N	5	-900
669	20220801	44750	45300	45300	43850	499673	22246853550	00	0.00	N	5	-250
670	20220729	45000	44750	46200	44700	859578	38962148650	00	0.00	N	2	500
671	20220728	44500	44900	46500	44400	768027	34717637050	00	0.00	N	2	200
672	20220727	44300	44450	45000	43750	352918	15637214950	00	0.00	N	5	-150
673	20220726	44450	44300	44700	43950	275401	12217041200	00	0.00	N	2	150
674	20220725	44300	44000	44800	43950	320457	14249135850	00	0.00	N	3	0
675	20220722	44300	44850	45200	44300	466902	20836179900	00	0.00	N	5	-450
676	20220721	44750	44500	45000	43900	613823	27330637100	00	0.00	N	2	650
677	20220720	44100	45600	45800	43900	935049	41862036400	00	0.00	N	5	-300
678	20220719	44400	43750	44650	43000	615147	27139055450	00	0.00	N	2	400
679	20220718	44000	43600	44450	43400	925315	40679443550	00	0.00	N	2	900
680	20220715	43100	43850	44450	42150	1341790	58156916100	00	0.00	N	2	250
681	20220714	42850	41150	43350	40850	1508690	64137610450	00	0.00	N	2	1400
682	20220713	41450	40450	41850	40250	1762128	72653203500	00	0.00	N	2	650
683	20220712	40800	47850	47850	40200	4634268	195585897250	00	0.00	N	5	-7600
684	20220711	48400	49000	49650	48350	573356	27947829250	00	0.00	N	5	-600
685	20220708	49000	51100	51300	49000	851784	42488415800	00	0.00	N	5	-900
686	20220707	49900	48300	50200	48200	748564	37085415800	00	0.00	N	2	2050
687	20220706	47850	48900	49700	47700	575534	28014894650	00	0.00	N	5	-950
688	20220705	48800	48400	49500	48250	654290	31910518300	00	0.00	N	2	800
689	20220704	48000	48600	49300	47200	544398	26216115200	00	0.00	N	5	-450
690	20220701	48450	50400	50700	47900	818454	40029506000	00	0.00	N	5	-1500
691	20220630	49950	51700	51800	49900	685196	34542650200	00	0.00	N	5	-2150
692	20220629	52100	51300	52900	50400	605795	31121888200	00	0.00	N	5	-100
693	20220628	52200	53300	53600	51400	795588	41494120200	00	0.00	N	5	-1200
694	20220627	53400	53500	54100	52300	727371	38799677400	00	0.00	N	2	800
695	20220624	52600	51900	54000	51900	857785	45404890600	00	0.00	N	2	1200
696	20220623	51400	51600	53200	50800	884685	45982121200	00	0.00	N	5	-200
697	20220622	51600	56300	56400	51600	1149179	61078080700	00	0.00	N	5	-4400
698	20220621	56000	55400	56800	55400	655582	36700428100	00	0.00	N	2	600
699	20220620	55400	59200	59300	54700	1141784	63592595800	00	0.00	N	5	-3600
700	20220617	59000	57300	59100	57000	646313	37515357600	00	0.00	N	2	100
701	20220616	58900	60900	61600	58700	639498	38479558300	00	0.00	N	5	-900
702	20220615	59800	61400	61600	59000	675020	40507772400	00	0.00	N	5	-2000
703	20220614	61800	60600	62000	60200	752437	45958547100	00	0.00	N	5	-200
704	20220613	62000	62200	63400	61900	676245	42204284200	00	0.00	N	5	-2400
705	20220610	64400	64800	65200	64100	467130	30113544100	00	0.00	N	5	-1300
706	20220609	65700	65800	66300	65000	482460	31593298900	00	0.00	N	5	-400
707	20220608	66100	66800	67000	65600	398802	26469219900	00	0.00	N	5	-300
708	20220607	66400	67800	67800	66000	550296	36744020900	00	0.00	N	5	-1600
709	20220603	68000	69400	69400	67800	451683	30918531100	00	0.00	N	5	-600
710	20220602	68600	68700	69000	67500	386691	26385557600	00	0.00	N	5	-100
711	20220531	68700	70100	70200	68400	607082	41825918000	00	0.00	N	5	-1200
712	20220530	69900	70600	70700	69600	293744	20532750300	00	0.00	N	2	500
713	20220527	69400	70700	71100	69300	381290	26610622400	00	0.00	N	3	0
714	20220526	69400	70900	71700	69000	501358	35236178800	00	0.00	N	5	-800
715	20220525	70200	71000	71100	69800	451006	31799193200	00	0.00	N	2	400
716	20220524	69800	73900	73900	69700	1094032	77770060200	00	0.00	N	5	-4400
717	20220523	74200	74000	74600	73000	500793	36930094500	00	0.00	N	2	700
718	20220520	73500	74900	74900	72400	925735	67996405800	00	0.00	N	5	-100
719	20220519	73600	71700	74200	71400	1081999	78879757500	00	0.00	N	5	-600
720	20220518	74200	73300	74900	73000	1132911	83779091300	00	0.00	N	2	1800
721	20220517	72400	71500	72800	71000	693827	49926338200	00	0.00	N	2	1100
722	20220516	71300	72800	72900	70300	1431033	102347718600	00	0.00	N	2	1900