KissMeData/092230/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	55700	55800	56500	54700	3075	169358700	00	0.00	N	3	0
3	20250227	55700	56100	56100	55400	1052	58689900	00	0.00	N	5	-300
4	20250226	56000	55500	56200	55100	1421	79330700	00	0.00	N	2	400
5	20250225	55600	54900	55800	54600	2448	135549900	00	0.00	N	2	700
6	20250224	54900	54700	54900	54500	1075	58663500	00	0.00	N	2	300
7	20250221	54600	54300	54600	54100	976	52963600	00	0.00	N	2	400
8	20250220	54200	54400	54800	53900	4658	252416100	00	0.00	N	5	-200
9	20250219	54400	53900	54600	53700	2125	114747500	00	0.00	N	3	0
10	20250218	54400	54100	54500	53600	4430	238446900	00	0.00	N	2	400
11	20250217	54000	54400	54800	53600	15520	838786500	00	0.00	N	2	200
12	20250214	53800	54500	54500	53500	2538	136813600	00	0.00	N	5	-800
13	20250213	54600	54800	54900	54300	1474	80570500	00	0.00	N	5	-400
14	20250212	55000	54200	55200	54200	2054	112581500	00	0.00	N	2	300
15	20250211	54700	53800	54700	53800	3150	170879900	00	0.00	N	2	700
16	20250210	54000	52800	54000	52800	1725	92208800	00	0.00	N	2	1200
17	20250207	52800	51800	53400	51800	5829	308470100	00	0.00	N	2	1300
18	20250206	51500	52100	52100	51500	3315	171452300	00	0.00	N	5	-300
19	20250205	51800	51700	52300	51700	650	33669100	00	0.00	N	2	100
20	20250204	51700	51900	52400	51700	1596	82774500	00	0.00	N	5	-100
21	20250203	51800	52500	52500	51700	1447	75197200	00	0.00	N	5	-900
22	20250131	52700	52700	53600	52500	2255	119371900	00	0.00	N	5	-100
23	20250124	52800	52500	53000	52500	473	24951300	00	0.00	N	2	300
24	20250123	52500	52400	52900	52400	729	38370400	00	0.00	N	2	100
25	20250122	52400	52800	53200	52400	2103	110713800	00	0.00	N	5	-400
26	20250121	52800	52500	53000	52500	428	22599900	00	0.00	N	2	300
27	20250120	52500	52600	52700	52300	342	17948700	00	0.00	N	5	-100
28	20250117	52600	52400	52700	52300	187	9825700	00	0.00	N	2	300
29	20250116	52300	52100	52600	52100	250	13090800	00	0.00	N	2	400
30	20250115	51900	52200	52200	51800	284	14762200	00	0.00	N	3	0
31	20250114	51900	52100	52100	51800	205	10635400	00	0.00	N	3	0
32	20250113	51900	51900	52200	51700	256	13267200	00	0.00	N	2	100
33	20250110	51800	51900	52200	51700	355	18446600	00	0.00	N	3	0
34	20250109	51800	52000	52100	51500	4380	226637600	00	0.00	N	5	-100
35	20250108	51900	52500	52500	51800	1224	63678500	00	0.00	N	5	-300
36	20250107	52200	52200	52800	52000	569	29708200	00	0.00	N	3	0
37	20250106	52200	52800	52900	52000	817	42756200	00	0.00	N	5	-200
38	20250103	52400	52800	52800	52300	616	32301300	00	0.00	N	5	-100
39	20250102	52500	52700	53000	52500	1576	83005400	00	0.00	N	5	-200
40	20241230	52700	51800	53500	51800	2593	135977900	00	0.00	N	2	300
41	20241227	52400	52600	53000	51800	4176	218282200	02	0.00	N	5	-1800
42	20241226	54200	54500	54500	53800	2911	157671900	00	0.00	N	3	0
43	20241224	54200	54100	54300	54000	814	44085400	00	0.00	N	2	200
44	20241223	54000	54100	54500	53800	2862	154654100	00	0.00	N	5	-100
45	20241220	54100	53800	55000	53500	1611	86802300	00	0.00	N	2	400
46	20241219	53700	54300	54400	53700	901	48626700	00	0.00	N	5	-800
47	20241218	54500	54100	54800	54100	393	21398500	00	0.00	N	2	100
48	20241217	54400	54100	54400	53800	924	49915800	00	0.00	N	2	400
49	20241216	54000	53900	55000	53800	2817	152513200	00	0.00	N	2	100
50	20241213	53900	54900	54900	53700	4710	255525900	00	0.00	N	5	-1400
51	20241212	55300	54300	55300	53800	1759	95180300	00	0.00	N	2	1300
52	20241211	54000	53900	54500	53300	2272	122860400	00	0.00	N	2	900
53	20241210	53100	52400	53800	52400	1718	91028500	00	0.00	N	2	300
54	20241209	52800	52800	56100	52500	4882	259536000	00	0.00	N	3	0
55	20241206	52800	53100	53200	52300	1708	90199100	00	0.00	N	5	-200
56	20241205	53000	54100	54100	52900	2804	149871500	00	0.00	N	5	-800
57	20241204	53800	54000	54600	53700	3127	169062500	00	0.00	N	5	-700
58	20241203	54500	55200	55200	54400	1678	91694100	00	0.00	N	5	-100
59	20241202	54600	55600	55600	54600	1286	70684000	00	0.00	N	5	-1000
60	20241129	55600	55800	55800	54700	367	20231000	00	0.00	N	5	-200
61	20241128	55800	55400	55800	54900	766	42463900	00	0.00	N	2	400
62	20241127	55400	54600	55800	54600	399	22012300	00	0.00	N	2	400
63	20241126	55000	54600	55600	54400	14390	791628600	00	0.00	N	2	700
64	20241125	54300	54100	54500	53800	2915	158155900	00	0.00	N	2	300
65	20241122	54000	54000	54100	53600	1736	93336500	00	0.00	N	2	200
66	20241121	53800	53800	53800	53500	1535	82224600	00	0.00	N	2	200
67	20241120	53600	53900	53900	53500	1722	92317800	00	0.00	N	2	100
68	20241119	53500	53800	53800	53400	1627	87201700	00	0.00	N	3	0
69	20241118	53500	53400	54000	53300	1593	85289400	00	0.00	N	2	100
70	20241115	53400	53700	53700	52900	4565	242607200	00	0.00	N	5	-300
71	20241114	53700	53500	54000	53500	14067	754255300	00	0.00	N	2	200
72	20241113	53500	53600	54000	53300	3201	171419000	00	0.00	N	5	-100
73	20241112	53600	55500	55500	53200	17023	916457200	00	0.00	N	5	-2000
74	20241111	55600	55700	56000	54800	5122	282725400	00	0.00	N	5	-100
75	20241108	55700	55800	55900	55500	2352	131042400	00	0.00	N	3	0
76	20241107	55700	55900	56100	55500	3189	177341600	00	0.00	N	5	-300
77	20241106	56000	56100	56200	55800	590	33054800	00	0.00	N	5	-100
78	20241105	56100	56300	56300	55900	1243	69646200	00	0.00	N	5	-200
79	20241104	56300	56300	56300	55800	1748	97770800	00	0.00	N	2	400
80	20241101	55900	56400	56400	55700	767	42966100	00	0.00	N	3	0
81	20241031	55900	55800	55900	55600	1483	82677200	00	0.00	N	3	0
82	20241030	55900	56500	56500	55900	2309	129569200	00	0.00	N	5	-300
83	20241029	56200	55600	56400	55600	1155	64927000	00	0.00	N	2	400
84	20241028	55800	55800	55800	55300	2551	141518100	00	0.00	N	3	0
85	20241025	55800	56400	56400	55600	1034	57690600	00	0.00	N	5	-600
86	20241024	56400	56700	56700	55900	1708	95721200	00	0.00	N	5	-300
87	20241023	56700	56100	56700	55800	1915	108030900	00	0.00	N	2	800
88	20241022	55900	56100	56300	55800	623	34865100	00	0.00	N	5	-200
89	20241021	56100	56400	56400	55900	336	18867100	00	0.00	N	2	200
90	20241018	55900	56800	56800	55800	1298	72764300	00	0.00	N	5	-400
91	20241017	56300	56400	56500	56100	594	33449600	00	0.00	N	3	0
92	20241016	56300	56400	56400	56100	806	45356100	00	0.00	N	5	-100
93	20241015	56400	56300	56400	55800	1487	83135300	00	0.00	N	2	400
94	20241014	56000	56800	57000	55800	4314	242771600	00	0.00	N	5	-800
95	20241011	56800	56700	56800	56500	455	25823300	00	0.00	N	2	400
96	20241010	56400	56500	56900	56100	788	44486100	00	0.00	N	3	0
97	20241008	56400	56000	56600	56000	1902	106782400	00	0.00	N	2	400
98	20241007	56000	56500	57000	55900	5918	332427600	00	0.00	N	5	-500
99	20241004	56500	57300	57400	56400	942	53439100	00	0.00	N	5	-800
100	20241002	57300	57300	57600	56600	965	54896700	00	0.00	N	3	0
101	20240930	57300	57100	57600	57100	539	30934300	00	0.00	N	2	200
102	20240927	57100	57500	57700	57000	1172	67022200	00	0.00	N	5	-300
103	20240926	57400	57000	57500	57000	517	29589900	00	0.00	N	5	-100
104	20240925	57500	56800	57500	56500	1313	74881000	00	0.00	N	2	700
105	20240924	56800	57100	57100	56100	2948	166670100	00	0.00	N	5	-200
106	20240923	57000	57200	57200	56600	32212	1835984800	00	0.00	N	3	0
107	20240920	57000	56700	57000	56300	472	26726500	00	0.00	N	2	700
108	20240919	56300	56500	56600	55900	1639	91887600	00	0.00	N	5	-100
109	20240913	56400	56300	56400	56100	553	31134000	00	0.00	N	2	300
110	20240912	56100	56400	56500	55800	255	14290500	00	0.00	N	3	0
111	20240911	56100	56400	56400	55900	459	25722300	00	0.00	N	3	0
112	20240910	56100	55700	56200	55500	513	28663600	00	0.00	N	2	300
113	20240909	55800	55400	55900	54900	961	53198600	00	0.00	N	2	400
114	20240906	55400	56400	56500	55400	1373	76632600	00	0.00	N	5	-500
115	20240905	55900	56400	56900	55700	1430	80450800	00	0.00	N	3	0
116	20240904	55900	57200	57500	55300	3846	215760400	00	0.00	N	5	-1300
117	20240903	57200	57300	58000	57000	1358	77730900	00	0.00	N	5	-400
118	20240902	57600	57300	58300	57300	819	47152600	00	0.00	N	2	300
119	20240830	57300	57500	57600	57100	275	15771900	00	0.00	N	3	0
120	20240829	57300	56900	57600	56900	545	31228300	00	0.00	N	2	300
121	20240828	57000	57400	57800	56900	1269	72687800	00	0.00	N	5	-400
122	20240827	57400	57500	57700	57300	673	38676200	00	0.00	N	5	-100
123	20240826	57500	57700	57900	57400	1153	66344100	00	0.00	N	5	-200
124	20240823	57700	57400	58100	57400	1845	106234700	00	0.00	N	2	300
125	20240822	57400	57300	57800	57000	432	24768000	00	0.00	N	5	-200
126	20240821	57600	57300	57700	57300	730	41925700	00	0.00	N	3	0
127	20240820	57600	57600	57700	57000	678	38857400	00	0.00	N	2	200
128	20240819	57400	57300	57600	56600	981	56109400	00	0.00	N	2	300
129	20240816	57100	57000	57500	56600	1016	57976700	00	0.00	N	2	300
130	20240814	56800	57700	57800	56600	977	55846600	00	0.00	N	5	-1000
131	20240813	57800	56800	57800	56600	395	22485800	00	0.00	N	2	800
132	20240812	57000	57500	57900	56800	794	45590700	00	0.00	N	5	-900
133	20240809	57900	57400	58000	57100	2114	122130100	00	0.00	N	2	500
134	20240808	57400	57100	57400	56200	458	26030000	00	0.00	N	2	700
135	20240807	56700	55700	56700	55300	511	28724100	00	0.00	N	2	800
136	20240806	55900	53800	56000	53600	1666	92245300	00	0.00	N	2	1900
137	20240805	54000	56300	56300	52700	4308	237173700	00	0.00	N	5	-2300
138	20240802	56300	57100	57100	56300	906	51432400	00	0.00	N	5	-800
139	20240801	57100	57700	57700	56900	1013	57858500	00	0.00	N	5	-400
140	20240731	57500	57700	57700	56900	417	23865000	00	0.00	N	2	700
141	20240730	56800	57600	57600	56800	481	27422800	00	0.00	N	5	-400
142	20240729	57200	57100	57700	56900	913	52329700	00	0.00	N	2	100
143	20240726	57100	57100	57400	56800	562	32070200	00	0.00	N	2	300
144	20240725	56800	57100	57100	56700	279	15866000	00	0.00	N	5	-300
145	20240724	57100	56900	57100	56700	282	16059500	00	0.00	N	2	600
146	20240723	56500	57000	57000	56500	670	38018500	00	0.00	N	5	-500
147	20240722	57000	56800	57100	56700	1603	91248200	00	0.00	N	2	200
148	20240719	56800	57100	57100	56500	1625	92121900	00	0.00	N	5	-300
149	20240718	57100	57600	57600	56800	831	47333600	00	0.00	N	5	-600
150	20240717	57700	57600	57800	57100	471	27028400	00	0.00	N	2	100
151	20240716	57600	58300	58300	57600	127574	7348385800	00	0.00	N	5	-300
152	20240715	57900	57600	58200	57200	405	23339500	00	0.00	N	2	300
153	20240712	57600	58400	58400	57200	259	14918900	00	0.00	N	3	0
154	20240711	57600	57800	58300	57600	656	37913800	00	0.00	N	3	0
155	20240710	57600	58100	58100	57600	346	20006400	00	0.00	N	5	-300
156	20240709	57900	57100	58000	57000	489	28184200	00	0.00	N	2	400
157	20240708	57500	57600	57900	57300	358	20624800	00	0.00	N	2	100
158	20240705	57400	57100	57700	56800	2320	132442900	00	0.00	N	2	600
159	20240704	56800	57000	57200	56600	1787	101650500	00	0.00	N	2	100
160	20240703	56700	56800	57200	56600	621	35311200	00	0.00	N	3	0
161	20240702	56700	57800	57800	56600	2317	131813900	00	0.00	N	5	-900
162	20240701	57600	58000	58100	57500	550	31717400	00	0.00	N	5	-400
163	20240628	58000	58200	58200	57600	375	21674100	00	0.00	N	2	300
164	20240627	57700	58100	58100	57700	1209	69958500	05	0.00	N	5	-600
165	20240626	58300	58600	58600	58000	858	50040900	00	0.00	N	2	100
166	20240625	58200	58000	58500	57700	1192	69299100	00	0.00	N	2	200
167	20240624	58000	57900	58100	57900	1775	102980900	00	0.00	N	2	100
168	20240621	57900	58000	58000	57700	1248	72265100	00	0.00	N	3	0
169	20240620	57900	57600	58000	57500	1141	65997900	00	0.00	N	2	400
170	20240619	57500	58000	58000	57500	1045	60287500	00	0.00	N	5	-500
171	20240618	58000	57400	58300	57400	2413	139683700	00	0.00	N	3	0
172	20240617	58000	57900	58600	57800	851	49344000	00	0.00	N	2	100
173	20240614	57900	57700	58200	57700	803	46481500	00	0.00	N	2	100
174	20240613	57800	57700	58400	57700	465	26946300	00	0.00	N	5	-100
175	20240612	57900	57400	57900	57300	647	37289500	00	0.00	N	2	400
176	20240611	57500	57400	57900	57200	1263	72672000	00	0.00	N	2	100
177	20240610	57400	57800	58400	57100	1430	82207600	00	0.00	N	5	-300
178	20240607	57700	58200	58700	57700	915	53063800	00	0.00	N	5	-500
179	20240605	58200	58000	58900	58000	1137	66199800	00	0.00	N	5	-300
180	20240604	58500	58600	59000	58100	631	37007200	00	0.00	N	5	-300
181	20240603	58800	57800	58800	57700	1740	101473800	00	0.00	N	2	1000
182	20240531	57800	56900	57900	56900	735	42186600	00	0.00	N	2	600
183	20240530	57200	57800	57800	57000	1157	66202500	00	0.00	N	5	-600
184	20240529	57800	57800	58200	57300	1119	64435000	00	0.00	N	3	0
185	20240528	57800	58400	58500	57700	1545	89452400	00	0.00	N	5	-600
186	20240527	58400	58800	59000	57900	2692	156749000	00	0.00	N	5	-300
187	20240524	58700	59400	59400	58200	2099	122827200	00	0.00	N	5	-100
188	20240523	58800	59600	60100	58400	3871	228818000	00	0.00	N	5	-1100
189	20240522	59900	61400	61600	59700	2937	177747800	00	0.00	N	5	-1300
190	20240521	61200	60600	61200	60600	2185	133114700	00	0.00	N	2	600
191	20240520	60600	60100	60900	60100	2343	142072900	00	0.00	N	2	400
192	20240517	60200	59400	60300	59100	2929	175062700	00	0.00	N	2	800
193	20240516	59400	59700	59700	58700	859	50853700	00	0.00	N	2	200
194	20240514	59200	59400	59400	58900	696	41133900	00	0.00	N	2	100
195	20240513	59100	58300	59300	58300	1124	66178400	00	0.00	N	2	800
196	20240510	58300	59300	59500	58300	1754	103454200	00	0.00	N	5	-700
197	20240509	59000	59000	59200	58900	914	54032800	00	0.00	N	5	-100
198	20240508	59100	58500	59300	58500	2072	122417500	00	0.00	N	2	200
199	20240507	58900	58100	58900	57700	3177	185387200	00	0.00	N	2	900
200	20240503	58000	58500	58500	57900	4194	243654800	00	0.00	N	3	0
201	20240502	58000	58700	58700	57700	977	56717600	00	0.00	N	5	-200
202	20240430	58200	59000	59000	58000	2579	150327600	00	0.00	N	3	0
203	20240429	58200	57200	58300	57200	2393	138792400	00	0.00	N	2	900
204	20240426	57300	57400	57800	57300	3235	186180100	00	0.00	N	2	100
205	20240425	57200	57100	57200	56700	1754	99975000	00	0.00	N	3	0
206	20240424	57200	56900	57300	56700	2147	122281500	00	0.00	N	2	500
207	20240423	56700	56400	56900	56200	923	52191000	00	0.00	N	2	300
208	20240422	56400	55500	56500	55100	1047	58485900	00	0.00	N	2	900
209	20240419	55500	56000	56000	55000	1111	61361700	00	0.00	N	5	-200
210	20240418	55700	55500	55800	55400	668	37099500	00	0.00	N	2	200
211	20240417	55500	55700	55800	55300	680	37748200	00	0.00	N	5	-200
212	20240416	55700	55800	55800	55100	1257	69536400	00	0.00	N	5	-400
213	20240415	56100	55700	56100	55100	1850	102732800	00	0.00	N	2	100
214	20240412	56000	56800	56800	55800	1502	84258400	00	0.00	N	5	-400
215	20240411	56400	56200	56700	55700	842	47275900	00	0.00	N	5	-300
216	20240409	56700	57000	57300	56500	2608	147948000	00	0.00	N	5	-600
217	20240408	57300	57700	58000	57000	2379	136405000	00	0.00	N	5	-400
218	20240405	57700	57500	58200	57100	1983	114761500	00	0.00	N	2	200
219	20240404	57500	57100	57500	57000	965	55306800	00	0.00	N	2	400
220	20240403	57100	57900	57900	57100	3608	206873100	00	0.00	N	5	-1100
221	20240402	58200	57900	58300	57900	1480	85910900	00	0.00	N	2	200
222	20240401	58000	58100	58200	57800	1682	97474700	00	0.00	N	5	-100
223	20240329	58100	58500	58500	58100	1333	77662600	00	0.00	N	5	-400
224	20240328	58500	58500	58700	58300	1351	78948600	00	0.00	N	3	0
225	20240327	58500	58200	58500	58200	1621	94536000	00	0.00	N	2	300
226	20240326	58200	58000	58600	58000	5216	304176800	00	0.00	N	2	200
227	20240325	58000	58000	58300	57800	1370	79316500	00	0.00	N	3	0
228	20240322	58000	57700	58100	57700	1375	79621900	00	0.00	N	2	200
229	20240321	57800	57500	57900	57400	2798	161344700	00	0.00	N	2	100
230	20240320	57700	57200	57800	57100	1518	87177200	00	0.00	N	2	400
231	20240319	57300	57500	57500	57100	575	32981700	00	0.00	N	5	-100
232	20240318	57400	57100	57500	57000	1355	77644000	00	0.00	N	2	300
233	20240315	57100	56700	57100	56300	1314	74476900	00	0.00	N	2	400
234	20240314	56700	56900	56900	56300	688	38825000	00	0.00	N	3	0
235	20240313	56700	56600	57500	56200	1427	80757400	00	0.00	N	5	-100
236	20240312	56800	57700	57700	56700	1051	60023200	00	0.00	N	5	-700
237	20240311	57500	57700	57900	57300	857	49370600	00	0.00	N	5	-200
238	20240308	57700	57500	57800	57100	718	41330800	00	0.00	N	2	400
239	20240307	57300	57500	57500	57100	1046	59907000	00	0.00	N	2	100
240	20240306	57200	57400	57400	56800	901	51467700	00	0.00	N	5	-200
241	20240305	57400	57200	57500	57000	68258	3917896800	00	0.00	N	2	200
242	20240304	57200	57500	57600	57100	801	46005800	00	0.00	N	2	200
243	20240229	57000	56400	57200	55900	2966	168273300	00	0.00	N	2	1200
244	20240228	55800	55300	56000	54800	3180	175981600	00	0.00	N	2	700
245	20240227	55100	56000	56000	55000	2767	153014800	00	0.00	N	5	-900
246	20240226	56000	57000	57400	55500	2280	127996500	00	0.00	N	5	-1000
247	20240223	57000	57500	57500	56800	1005	57442400	00	0.00	N	2	200
248	20240222	56800	57100	57200	56700	332	18910000	00	0.00	N	5	-100
249	20240221	56900	57400	57400	56400	1520	86411300	00	0.00	N	5	-200
250	20240220	57100	57000	57700	56500	1781	101724000	00	0.00	N	2	100
251	20240219	57000	56000	57600	56000	2375	135253400	00	0.00	N	2	1000
252	20240216	56000	56100	56500	55200	4419	246068500	00	0.00	N	3	0
253	20240215	56000	57800	57800	56000	3459	195785900	00	0.00	N	5	-1800
254	20240214	57800	58600	58600	57800	4355	252820700	00	0.00	N	5	-800
255	20240213	58600	57800	59100	57800	6084	355996500	00	0.00	N	2	500
256	20240208	58100	56200	58200	56200	7717	442204100	00	0.00	N	2	1800
257	20240207	56300	55000	56400	54900	6097	341385300	00	0.00	N	2	1300
258	20240206	55000	55500	55600	54100	4635	254392000	00	0.00	N	5	-500
259	20240205	55500	55000	55500	54500	9604	529537600	00	0.00	N	2	900
260	20240202	54600	54800	54900	54100	2453	133800800	00	0.00	N	3	0
261	20240201	54600	53800	54700	53100	7459	403893200	00	0.00	N	2	800
262	20240131	53800	53500	53900	52900	2794	149096600	00	0.00	N	2	300
263	20240130	53500	52500	53500	52100	6432	341091600	00	0.00	N	2	1400
264	20240129	52100	51200	52100	51000	2105	108698800	00	0.00	N	2	900
265	20240126	51200	50400	51200	50200	383	19457600	00	0.00	N	2	1100
266	20240125	50100	50600	50600	49800	994	49744000	00	0.00	N	5	-100
267	20240124	50200	51500	51500	50000	388	19499700	00	0.00	N	5	-200
268	20240123	50400	51400	51400	50400	915	46373700	00	0.00	N	5	-600
269	20240122	51000	51600	51600	50900	262	13405400	00	0.00	N	5	-100
270	20240119	51100	51700	51700	50800	146	7480200	00	0.00	N	5	-200
271	20240118	51300	50600	51300	50200	1224	62549700	00	0.00	N	2	700
272	20240117	50600	51500	51500	50500	929	47136700	00	0.00	N	5	-700
273	20240116	51300	51300	51300	50800	142	7254100	00	0.00	N	2	100
274	20240115	51200	51500	51500	51100	749	38354300	00	0.00	N	5	-100
275	20240112	51300	51400	51400	50500	317	16177100	00	0.00	N	2	500
276	20240111	50800	50400	51400	50200	1083	55223100	00	0.00	N	2	400
277	20240110	50400	50300	50600	50200	219	11039300	00	0.00	N	2	200
278	20240109	50200	50000	50600	50000	1595	80128300	00	0.00	N	2	250
279	20240108	49950	50400	51100	49700	2358	118199850	00	0.00	N	5	-850
280	20240105	50800	51000	51400	50600	295	15014100	00	0.00	N	3	0
281	20240104	50800	50800	51700	50600	1108	56902700	00	0.00	N	5	-200
282	20240103	51000	50900	51300	50900	1299	66497800	00	0.00	N	2	100
283	20240102	50900	51900	51900	50600	2105	107254800	00	0.00	N	5	-400
284	20231228	51300	50800	51800	50600	859	43853800	00	0.00	N	2	500
285	20231227	50800	50300	51100	50300	2391	121287300	02	0.00	N	5	-1200
286	20231226	52000	52700	52700	51900	4716	246083500	00	0.00	N	5	-100
287	20231222	52100	52000	52300	52000	1664	86692800	00	0.00	N	2	100
288	20231221	52000	52200	52600	51900	1855	96966100	00	0.00	N	3	0
289	20231220	52000	51400	52200	51400	1556	80495300	00	0.00	N	2	500
290	20231219	51500	51700	51800	51400	1167	60193700	00	0.00	N	5	-200
291	20231218	51700	51700	51800	51500	383	19772300	00	0.00	N	2	400
292	20231215	51300	51500	51900	51300	878	45161800	00	0.00	N	2	100
293	20231214	51200	51400	51700	51200	1344	68999100	00	0.00	N	5	-200
294	20231213	51400	51800	52100	50800	2551	130827500	00	0.00	N	5	-400
295	20231212	51800	52200	52300	51800	678	35302200	00	0.00	N	5	-300
296	20231211	52100	52000	52800	51800	815	42441800	00	0.00	N	5	-200
297	20231208	52300	52300	52400	52100	205	10706300	00	0.00	N	2	100
298	20231207	52200	51900	52300	51800	642	33410100	00	0.00	N	2	300
299	20231206	51900	52100	52100	51900	857	44524100	00	0.00	N	5	-300
300	20231205	52200	52000	52300	51800	1058	55169400	00	0.00	N	2	200
301	20231204	52000	52200	52200	51800	577	30048100	00	0.00	N	3	0
302	20231201	52000	52300	52300	51600	414	21443300	00	0.00	N	3	0
303	20231130	52000	52000	52000	51600	390	20222700	00	0.00	N	2	400
304	20231129	51600	52100	52100	51400	904	46597500	00	0.00	N	5	-500
305	20231128	52100	51800	52400	51500	950	49371200	00	0.00	N	2	300
306	20231127	51800	52500	52500	51800	1252	65089100	00	0.00	N	5	-500
307	20231124	52300	51800	52400	51500	868	45170000	00	0.00	N	2	600
308	20231123	51700	51800	51800	51100	646	33077500	00	0.00	N	2	200
309	20231122	51500	51800	51800	51400	291	15005000	00	0.00	N	5	-300
310	20231121	51800	51800	52100	51500	1119	58062300	00	0.00	N	3	0
311	20231120	51800	51400	51900	51400	1237	63984500	00	0.00	N	2	100
312	20231117	51700	51900	51900	51200	305	15728800	00	0.00	N	3	0
313	20231116	51700	51300	51800	51300	611	31542900	00	0.00	N	2	200
314	20231115	51500	51100	51700	50900	1708	87664100	00	0.00	N	2	700
315	20231114	50800	50400	51100	50400	1669	84913600	00	0.00	N	2	400
316	20231113	50400	50700	50900	50100	1519	76849400	00	0.00	N	5	-300
317	20231110	50700	50800	50800	50300	225	11389000	00	0.00	N	2	100
318	20231109	50600	50100	50600	50100	146	7365600	00	0.00	N	2	500
319	20231108	50100	50700	50700	50100	371	18618600	00	0.00	N	5	-400
320	20231107	50500	50100	50500	49950	986	49586750	00	0.00	N	2	100
321	20231106	50400	50600	50800	50000	1478	74648200	00	0.00	N	3	0
322	20231103	50400	50600	50600	49900	244	12238400	00	0.00	N	2	300
323	20231102	50100	50500	50500	49850	216	10797400	00	0.00	N	2	400
324	20231101	49700	50000	50500	49700	163	8147050	00	0.00	N	2	100
325	20231031	49600	50000	50500	49600	714	35613700	00	0.00	N	5	-400
326	20231030	50000	50500	50500	49800	160	8010550	00	0.00	N	2	100
327	20231027	49900	50300	50700	49900	723	36281750	00	0.00	N	5	-300
328	20231026	50200	50700	50700	49950	630	31564500	00	0.00	N	5	-500
329	20231025	50700	50600	50700	49550	3152	158821200	00	0.00	N	2	600
330	20231024	50100	49500	50200	49500	622	30961150	00	0.00	N	2	600
331	20231023	49500	49700	50200	49500	766	38092800	00	0.00	N	5	-200
332	20231020	49700	49200	49800	48900	9238	456480050	00	0.00	N	2	550
333	20231019	49150	49300	49400	49100	1723	84834900	00	0.00	N	5	-300
334	20231018	49450	49350	49450	49350	524	25887200	00	0.00	N	2	50
335	20231017	49400	49350	49500	48800	1436	70758800	00	0.00	N	2	50
336	20231016	49350	49250	49600	49250	603	29773500	00	0.00	N	5	-250
337	20231013	49600	49450	49600	49400	523	25853550	00	0.00	N	5	-50
338	20231012	49650	49350	49800	49300	1281	63469050	00	0.00	N	2	300
339	20231011	49350	49300	49600	48800	1706	83953200	00	0.00	N	2	50
340	20231010	49300	49450	50000	49250	514	25482000	00	0.00	N	5	-300
341	20231006	49600	49500	49650	49350	1057	52307200	00	0.00	N	2	250
342	20231005	49350	49400	49950	49250	740	36588450	00	0.00	N	2	50
343	20231004	49300	49000	49350	48900	2128	104709750	00	0.00	N	5	-100
344	20230927	49400	50000	50000	49400	8265	409553150	00	0.00	N	5	-700
345	20230926	50100	50200	50300	49850	691	34515700	00	0.00	N	2	150
346	20230925	49950	49800	50000	49450	2693	134395300	00	0.00	N	2	300
347	20230922	49650	49800	49800	49200	1194	58967550	00	0.00	N	5	-50
348	20230921	49700	50000	50000	49500	410	20377000	00	0.00	N	5	-250
349	20230920	49950	49550	50000	49500	8457	422199400	00	0.00	N	2	400
350	20230919	49550	49550	49550	49350	1152	57031050	00	0.00	N	3	0
351	20230918	49550	49600	49600	49350	940	46509000	00	0.00	N	5	-50
352	20230915	49600	49300	49650	49300	1828	90579950	00	0.00	N	2	300
353	20230914	49300	49150	49350	49150	1443	71040950	00	0.00	N	2	150
354	20230913	49150	49100	49250	48900	1846	90607450	00	0.00	N	2	150
355	20230912	49000	49100	49100	48850	1206	58988250	00	0.00	N	3	0
356	20230911	49000	48900	49300	48750	1211	59204500	00	0.00	N	2	200
357	20230908	48800	48900	49100	48700	1866	91042550	00	0.00	N	5	-50
358	20230907	48850	49400	49450	48750	4274	209219800	00	0.00	N	5	-500
359	20230906	49350	49500	49650	49100	3642	179161600	00	0.00	N	3	0
360	20230905	49350	50000	50400	49300	4706	232848700	00	0.00	N	5	-750
361	20230904	50100	50300	50400	49950	534	26785100	00	0.00	N	3	0
362	20230901	50100	50400	50500	50100	763	38362400	00	0.00	N	5	-100
363	20230831	50200	50400	50500	50200	747	37645900	00	0.00	N	5	-200
364	20230830	50400	50300	50400	50100	582	29268500	00	0.00	N	2	200
365	20230829	50200	50000	50400	49950	1198	60073500	00	0.00	N	2	350
366	20230828	49850	49700	50100	49700	334	16645350	00	0.00	N	2	100
367	20230825	49750	49700	49850	49700	257	12792050	00	0.00	N	3	0
368	20230824	49750	49900	49950	49750	188	9370250	00	0.00	N	5	-150
369	20230823	49900	49800	49900	49600	1810	90213550	00	0.00	N	2	100
370	20230822	49800	49800	49850	49750	455	22658750	00	0.00	N	3	0
371	20230821	49800	49750	49900	49500	519	25819550	00	0.00	N	2	250
372	20230818	49550	49950	50000	49050	700	34663450	00	0.00	N	5	-400
373	20230817	49950	49750	49950	49650	296	14741500	00	0.00	N	5	-50
374	20230816	50000	49650	50500	49300	3486	174184300	00	0.00	N	2	350
375	20230814	49650	49800	49950	49600	677	33631700	00	0.00	N	5	-150
376	20230811	49800	49900	49900	49650	2002	99574250	00	0.00	N	5	-100
377	20230810	49900	49950	50100	49700	1068	53311000	00	0.00	N	5	-50
378	20230809	49950	49800	49950	49750	284	14163150	00	0.00	N	2	150
379	20230808	49800	49850	49950	49750	309	15400300	00	0.00	N	5	-50
380	20230807	49850	49900	49950	49700	327	16304850	00	0.00	N	5	-100
381	20230804	49950	49600	50000	49450	768	38274450	00	0.00	N	2	350
382	20230803	49600	49650	49650	49300	387	19169400	00	0.00	N	5	-50
383	20230802	49650	49550	49750	49000	7466	368621600	00	0.00	N	2	100
384	20230801	49550	49600	49700	49100	1277	63197100	00	0.00	N	5	-50
385	20230731	49600	49350	49750	49350	812	40228750	00	0.00	N	2	250
386	20230728	49350	49300	49600	49100	1323	65268400	00	0.00	N	2	50
387	20230727	49300	49000	49550	49000	1333	65731250	00	0.00	N	2	150
388	20230726	49150	50000	50200	48800	3445	169459150	00	0.00	N	5	-1050
389	20230725	50200	50300	50400	49950	1676	83910550	00	0.00	N	5	-200
390	20230724	50400	50500	50500	50200	521	26221200	00	0.00	N	5	-100
391	20230721	50500	50300	50500	50200	801	40346700	00	0.00	N	2	200
392	20230720	50300	50300	50400	50100	463	23268800	00	0.00	N	3	0
393	20230719	50300	50400	50400	50300	567	28538700	00	0.00	N	5	-100
394	20230718	50400	50600	50600	50400	363	18327800	00	0.00	N	5	-200
395	20230717	50600	50500	50700	50400	338	17071300	00	0.00	N	5	-300
396	20230714	50900	50300	50900	50100	1219	61595700	00	0.00	N	2	500
397	20230713	50400	50500	50800	50300	547	27621700	00	0.00	N	3	0
398	20230712	50400	50300	50700	50300	602	30389900	00	0.00	N	2	100
399	20230711	50300	50400	50500	50100	1171	58898700	00	0.00	N	5	-300
400	20230710	50600	50500	50600	50200	345	17414200	00	0.00	N	2	100
401	20230707	50500	50200	50600	50200	1251	62943200	00	0.00	N	5	-200
402	20230706	50700	50600	50700	50300	1064	53673600	00	0.00	N	3	0
403	20230705	50700	50800	50900	50700	865	43893600	00	0.00	N	5	-100
404	20230704	50800	51300	51300	50800	865	44133500	00	0.00	N	5	-500
405	20230703	51300	51300	51400	51000	1073	54897900	00	0.00	N	2	200
406	20230630	51100	51300	51300	51000	498	25478300	00	0.00	N	3	0
407	20230629	51100	51000	51400	51000	1755	89674100	05	0.00	N	5	-200
408	20230628	51300	51800	51900	51200	3356	172482100	00	0.00	N	5	-500
409	20230627	51800	51700	51800	51300	493	25434400	00	0.00	N	2	100
410	20230626	51700	52000	52000	51200	811	42003400	00	0.00	N	5	-100
411	20230623	51800	52300	52300	51800	641	33288700	00	0.00	N	5	-400
412	20230622	52200	52100	52200	52000	277	14434100	00	0.00	N	2	100
413	20230621	52100	52100	52500	51800	1456	75983000	00	0.00	N	5	-400
414	20230620	52500	52400	52600	52300	1169	61377800	00	0.00	N	5	-100
415	20230619	52600	51900	53100	51500	5107	267922900	00	0.00	N	2	800
416	20230616	51800	51600	51900	51600	841	43524800	00	0.00	N	2	100
417	20230615	51700	51900	52000	51100	1122	58012300	00	0.00	N	5	-400
418	20230614	52100	52100	52200	51800	2468	128320800	00	0.00	N	3	0
419	20230613	52100	51900	52300	51900	2499	129984700	00	0.00	N	2	200
420	20230612	51900	51900	52100	51800	1400	72704100	00	0.00	N	3	0
421	20230609	51900	51900	52300	51800	1826	94952200	00	0.00	N	2	100
422	20230608	51800	51900	52000	51700	2134	110643500	00	0.00	N	5	-100
423	20230607	51900	51600	52100	51600	1377	71434600	00	0.00	N	2	100
424	20230605	51800	51300	52400	51300	2395	123845900	00	0.00	N	2	600
425	20230602	51200	51300	51400	51200	86059	4397769400	00	0.00	N	2	100
426	20230601	51100	51300	51300	51000	1516	77502000	00	0.00	N	5	-100
427	20230531	51200	51400	51500	51100	321253	16512093600	00	0.00	N	5	-200
428	20230530	51400	51400	51500	51100	539	27645700	00	0.00	N	2	200
429	20230526	51200	51400	51400	51200	2310	118304100	00	0.00	N	5	-200
430	20230525	51400	51300	51500	51100	1968	100858500	00	0.00	N	2	100
431	20230524	51300	51400	52700	51100	13580	698457500	00	0.00	N	5	-300
432	20230523	51600	51400	51700	51300	10563	544034400	00	0.00	N	2	200
433	20230522	51400	51300	51500	51100	1688	86538100	00	0.00	N	2	200
434	20230519	51200	51000	51400	50900	2817	143657000	00	0.00	N	2	200
435	20230518	51000	51200	51400	51000	1414	72234300	00	0.00	N	3	0
436	20230517	51000	51200	51400	50900	3894	198718000	00	0.00	N	5	-200
437	20230516	51200	51200	51700	50600	2348	120038100	00	0.00	N	2	100
438	20230515	51100	50900	51300	50800	106637	5438508300	00	0.00	N	2	200
439	20230512	50900	52200	52200	50700	6900	353580500	00	0.00	N	5	-1000
440	20230511	51900	52400	52500	51800	1544	80281100	00	0.00	N	5	-500
441	20230510	52400	52300	52500	52100	401	20966600	00	0.00	N	3	0
442	20230509	52400	52600	52600	51900	870	45442800	00	0.00	N	2	500
443	20230508	51900	52600	53100	51800	6249	326850700	00	0.00	N	5	-1300
444	20230504	53200	52900	53200	52100	2538	133197400	00	0.00	N	2	300
445	20230503	52900	53100	53200	52400	1333	70353800	00	0.00	N	5	-200
446	20230502	53100	54200	54300	53000	2030	108185500	00	0.00	N	5	-1100
447	20230428	54200	54500	54500	52700	846	45046700	00	0.00	N	2	300
448	20230427	53900	54000	54200	52500	1621	86212200	00	0.00	N	5	-600
449	20230426	54500	52700	54500	52000	1573	84109400	00	0.00	N	2	1900
450	20230425	52600	53600	53700	52000	1262	66526800	00	0.00	N	5	-800
451	20230424	53400	53200	53500	53000	308	16370000	00	0.00	N	5	-100
452	20230421	53500	53700	54000	53000	1276	67956400	00	0.00	N	2	100
453	20230420	53400	53500	53700	53300	1238	66071700	00	0.00	N	3	0
454	20230419	53400	53400	53500	53200	303	16166200	00	0.00	N	2	200
455	20230418	53200	54100	54100	50600	2031	108017600	00	0.00	N	5	-600
456	20230417	53800	54100	54100	53500	605	32534100	00	0.00	N	5	-200
457	20230414	54000	52900	54000	52700	1941	103752900	00	0.00	N	2	1100
458	20230413	52900	53100	53100	52800	129556	6853521500	00	0.00	N	3	0
459	20230412	52900	53100	53100	52600	436	23060300	00	0.00	N	2	100
460	20230411	52800	52700	53000	52700	632	33391300	00	0.00	N	2	200
461	20230410	52600	53200	53300	52600	1192	62866800	00	0.00	N	5	-400
462	20230407	53000	52900	53000	52700	417	22059000	00	0.00	N	2	300
463	20230406	52700	52700	52900	52300	362	19073300	00	0.00	N	3	0
464	20230405	52700	52900	52900	52600	177	9337400	00	0.00	N	2	100
465	20230404	52600	52700	52800	52400	748	39371900	00	0.00	N	5	-100
466	20230403	52700	52700	52800	52300	1637	86075700	00	0.00	N	3	0
467	20230331	52700	52800	52900	52300	665	34900600	00	0.00	N	5	-100
468	20230330	52800	53000	53000	52400	557	29283300	00	0.00	N	5	-200
469	20230329	53000	52300	53100	52100	822	43255600	00	0.00	N	2	800
470	20230328	52200	52100	52200	51600	450	23417400	00	0.00	N	2	500
471	20230327	51700	52400	52400	51700	842	43789900	00	0.00	N	5	-700
472	20230324	52400	52500	52500	52000	799	41800500	00	0.00	N	5	-100
473	20230323	52500	53000	53000	52000	909	47576100	00	0.00	N	5	-500
474	20230322	53000	52700	53000	52600	178	9400100	00	0.00	N	2	600
475	20230321	52400	53000	53000	51800	967	50499200	00	0.00	N	5	-300
476	20230320	52700	52900	53400	52500	171	9039300	00	0.00	N	5	-300
477	20230317	53000	52400	53300	52200	981	51835500	00	0.00	N	2	1100
478	20230316	51900	53000	53500	51900	3221	167428500	00	0.00	N	5	-1100
479	20230315	53000	51800	53000	51800	429	22572000	00	0.00	N	2	1500
480	20230314	51500	52600	52600	51500	1339	69509500	00	0.00	N	5	-1100
481	20230313	52600	52700	52900	52300	586	30846500	00	0.00	N	5	-400
482	20230310	53000	53200	53500	52800	1022	54250700	00	0.00	N	5	-600
483	20230309	53600	54400	54400	53600	905	48702900	00	0.00	N	5	-800
484	20230308	54400	55300	55300	54400	293	16024000	00	0.00	N	5	-900
485	20230307	55300	54300	55300	53500	1325	72345600	00	0.00	N	2	1300
486	20230306	54000	55000	55000	51500	1801	97020600	00	0.00	N	5	-900
487	20230303	54900	54800	55100	54300	1014	55708800	00	0.00	N	2	100
488	20230302	54800	54300	55000	54300	1765	96502200	00	0.00	N	2	400
489	20230228	54400	54300	54500	54000	468	25422700	00	0.00	N	2	300
490	20230227	54100	54400	54700	54100	550	29854600	00	0.00	N	5	-300
491	20230224	54400	55300	55400	54400	642	35121300	00	0.00	N	5	-900
492	20230223	55300	54900	55300	54400	366	20117000	00	0.00	N	2	400
493	20230222	54900	55100	55200	54400	1352	73901900	00	0.00	N	5	-200
494	20230221	55100	55200	55500	54800	787	43423500	00	0.00	N	5	-200
495	20230220	55300	54200	55400	54000	1027	55960200	00	0.00	N	2	900
496	20230217	54400	54100	54400	53500	1057	56782300	00	0.00	N	2	300
497	20230216	54100	54600	54600	54100	453	24599000	00	0.00	N	5	-500
498	20230215	54600	55500	55500	54000	930	50742900	00	0.00	N	5	-900
499	20230214	55500	55200	55600	54800	841	46409200	00	0.00	N	2	200
500	20230213	55300	54700	55600	54100	931	50839400	00	0.00	N	2	300
501	20230210	55000	54900	55400	53800	1457	79119500	00	0.00	N	3	0
502	20230209	55000	56000	56000	54100	1169	63834200	00	0.00	N	5	-400
503	20230208	55400	56400	56400	55100	266	14775300	00	0.00	N	5	-300
504	20230207	55700	56100	56100	55400	326	18174100	00	0.00	N	5	-500
505	20230206	56200	55500	56500	55000	1059	58731600	00	0.00	N	2	300
506	20230203	55900	56100	56100	55000	859	47576600	00	0.00	N	5	-200
507	20230202	56100	55700	56400	55200	360	19998500	00	0.00	N	2	600
508	20230201	55500	54900	55500	54900	900	49684900	00	0.00	N	2	600
509	20230131	54900	54800	55500	54700	438	24177500	00	0.00	N	2	100
510	20230130	54800	55600	55600	54800	287	15760500	00	0.00	N	5	-500
511	20230127	55300	54800	55700	54500	799	43934500	00	0.00	N	2	500
512	20230126	54800	54300	54900	54300	323	17652300	00	0.00	N	2	400
513	20230125	54400	53800	54500	53700	770	41515900	00	0.00	N	2	100
514	20230120	54300	53700	54700	53000	2555	136704500	00	0.00	N	2	600
515	20230119	53700	53700	53800	53000	1077	57395300	00	0.00	N	3	0
516	20230118	53700	54000	54400	52800	1104	58854800	00	0.00	N	5	-300
517	20230117	54000	55400	55700	54000	752	40951500	00	0.00	N	5	-1400
518	20230116	55400	54800	55500	53800	1041	56405000	00	0.00	N	2	900
519	20230113	54500	54700	55400	53900	715	38937700	00	0.00	N	3	0
520	20230112	54500	54700	54900	54000	561	30591000	00	0.00	N	5	-100
521	20230111	54600	54600	54700	54200	179	9757100	00	0.00	N	3	0
522	20230110	54600	54500	54600	54000	409	22243100	00	0.00	N	2	100
523	20230109	54500	53700	54500	53500	296	15966800	00	0.00	N	2	900
524	20230106	53600	53000	53700	52300	1212	63887800	00	0.00	N	2	1000
525	20230105	52600	52800	53800	52600	359	19024400	00	0.00	N	5	-100
526	20230104	52700	52400	52700	51500	759	39577100	00	0.00	N	2	700
527	20230103	52000	53000	53000	51900	1216	63456300	00	0.00	N	5	-700
528	20230102	52700	54000	54200	52700	2072	110262100	00	0.00	N	5	-1300
529	20221229	54000	54300	55500	54000	2958	161160400	00	0.00	N	5	-500
530	20221228	54500	54900	55300	54200	1447	79252300	02	0.00	N	5	-2000
531	20221227	56500	55300	56500	55300	1590	89199700	00	0.00	N	2	1000
532	20221226	55500	55500	55500	54900	1995	110135500	00	0.00	N	3	0
533	20221223	55500	55800	56400	55500	716	39968400	00	0.00	N	5	-1100
534	20221222	56600	55900	57500	55800	1869	105765700	00	0.00	N	2	500
535	20221221	56100	55700	56200	55300	792	44155700	00	0.00	N	2	400
536	20221220	55700	56500	56500	55500	887	49567400	00	0.00	N	5	-800
537	20221219	56500	56200	56800	56000	807	45508700	00	0.00	N	5	-200
538	20221216	56700	55900	56700	55700	1262	70926400	00	0.00	N	2	400
539	20221215	56300	57400	57400	56100	4596	259882000	00	0.00	N	5	-1000
540	20221214	57300	55500	64500	55400	60479	3635474700	00	0.00	N	2	2200
541	20221213	55100	55000	55300	54700	814	44802600	00	0.00	N	2	100
542	20221212	55000	55000	55000	54600	351	19261100	00	0.00	N	3	0
543	20221209	55000	55500	55600	54500	294	16180900	00	0.00	N	5	-200
544	20221208	55200	55200	55400	54700	141	7754300	00	0.00	N	5	-100
545	20221207	55300	54500	55300	54000	378	20755000	00	0.00	N	2	500
546	20221206	54800	55400	55700	54600	502	27693200	00	0.00	N	5	-900
547	20221205	55700	55200	55700	54000	715	39085400	00	0.00	N	2	900
548	20221202	54800	55600	55600	54800	402	22163100	00	0.00	N	5	-500
549	20221201	55300	55200	55300	54900	481	26470100	00	0.00	N	2	200
550	20221130	55100	54600	55200	54500	889	48876500	00	0.00	N	2	500
551	20221129	54600	54200	54600	54100	100	5442900	00	0.00	N	2	400
552	20221128	54200	55000	55000	54000	590	32026400	00	0.00	N	5	-800
553	20221125	55000	54900	55000	54600	421	23094700	00	0.00	N	2	100
554	20221124	54900	54800	54900	54400	472	25800400	00	0.00	N	2	100
555	20221123	54800	54700	54900	54500	293	16033800	00	0.00	N	2	100
556	20221122	54700	54100	54900	53600	415	22592900	00	0.00	N	2	300
557	20221121	54400	54400	54400	53800	166	8967700	00	0.00	N	2	100
558	20221118	54300	54400	54500	53800	392	21194500	00	0.00	N	5	-100
559	20221117	54400	54700	54700	54100	104	5649800	00	0.00	N	5	-100
560	20221116	54500	53900	54600	53800	417	22597300	00	0.00	N	2	600
561	20221115	53900	53700	54600	53700	405	21899600	00	0.00	N	2	300
562	20221114	53600	53700	53800	53100	486	26037900	00	0.00	N	3	0
563	20221111	53600	52800	53800	52800	535	28553100	00	0.00	N	2	900
564	20221110	52700	52800	52800	52200	416	21851200	00	0.00	N	3	0
565	20221109	52700	53200	53200	52700	369	19528500	00	0.00	N	5	-400
566	20221108	53100	52400	53100	52300	830	43717200	00	0.00	N	2	700
567	20221107	52400	52400	52500	52000	862	44974700	00	0.00	N	2	100
568	20221104	52300	52500	52500	52000	1259	65723600	00	0.00	N	5	-200
569	20221103	52500	52700	52800	52000	1456	76176200	00	0.00	N	5	-600
570	20221102	53100	52700	53200	52700	267	14139500	00	0.00	N	2	200
571	20221101	52900	52600	52900	52300	151	7952200	00	0.00	N	2	400
572	20221031	52500	52300	52500	52100	665	34846300	00	0.00	N	2	300
573	20221028	52200	52100	52300	52000	207	10806700	00	0.00	N	5	-100
574	20221027	52300	51700	52300	51700	500	25974700	00	0.00	N	2	400
575	20221026	51900	52400	52400	51500	747	38599900	00	0.00	N	5	-100
576	20221025	52000	52500	52500	51700	344	17842000	00	0.00	N	5	-200
577	20221024	52200	52700	52700	51700	1286	67043700	00	0.00	N	5	-300
578	20221021	52500	53200	53200	52000	1061	55459600	00	0.00	N	5	-500
579	20221020	53000	53400	53400	52400	575	30258300	00	0.00	N	5	-100
580	20221019	53100	53700	53700	52800	1019	54254800	00	0.00	N	5	-200
581	20221018	53300	53300	53400	52500	197	10405700	00	0.00	N	2	700
582	20221017	52600	51700	52600	51700	563	29410300	00	0.00	N	5	-100
583	20221014	52700	52500	52700	51900	118	6199700	00	0.00	N	2	1000
584	20221013	51700	52700	52700	51000	455	23561600	00	0.00	N	5	-1000
585	20221012	52700	52800	54600	52100	675	35319700	00	0.00	N	5	-100
586	20221011	52800	53600	53600	52300	1123	59079900	00	0.00	N	5	-800
587	20221007	53600	54000	54000	53400	488	26196000	00	0.00	N	5	-400
588	20221006	54000	53500	54400	53500	920	49474600	00	0.00	N	2	400
589	20221005	53600	53800	53800	52500	2254	119478400	00	0.00	N	2	800
590	20221004	52800	53800	53800	52500	5064	266747500	00	0.00	N	2	300
591	20220930	52500	54900	54900	52000	7842	417401500	00	0.00	N	5	-2400
592	20220929	54900	53900	55100	53600	2280	125157500	00	0.00	N	2	1300
593	20220928	53600	54800	54800	53100	3664	198399500	00	0.00	N	5	-1000
594	20220927	54600	54800	54800	52600	5056	272020600	00	0.00	N	5	-400
595	20220926	55000	56200	56600	54700	2283	126030100	00	0.00	N	5	-1700
596	20220923	56700	57100	57100	56400	639	36275100	00	0.00	N	5	-400
597	20220922	57100	56900	57200	56500	692	39299700	00	0.00	N	5	-100
598	20220921	57200	57300	57600	57100	187	10706800	00	0.00	N	5	-100
599	20220920	57300	57100	57900	57000	582	33372400	00	0.00	N	2	100
600	20220919	57200	57900	58000	57100	536	30748900	00	0.00	N	5	-500
601	20220916	57700	57700	58100	57700	299	17289500	00	0.00	N	5	-300
602	20220915	58000	58200	58200	57800	552	31964500	00	0.00	N	5	-200
603	20220914	58200	58000	58500	57800	383	22281900	00	0.00	N	5	-300
604	20220913	58500	58900	58900	58400	922	54081100	00	0.00	N	5	-200
605	20220908	58700	58400	58700	58000	492	28715900	00	0.00	N	2	100
606	20220907	58600	58600	58700	58200	255	14880100	00	0.00	N	3	0
607	20220906	58600	58400	59000	58400	354	20757300	00	0.00	N	5	-300
608	20220905	58900	58900	59100	58300	471	27614900	00	0.00	N	3	0
609	20220902	58900	58600	59100	58600	268	15755000	00	0.00	N	3	0
610	20220901	58900	59400	59400	58600	1704	100359300	00	0.00	N	5	-700
611	20220831	59600	59500	59600	59200	250	14867200	00	0.00	N	2	100
612	20220830	59500	59700	60000	59400	1218	72694000	00	0.00	N	5	-400
613	20220829	59900	60300	60300	59700	321	19238100	00	0.00	N	5	-800
614	20220826	60700	60500	61300	60100	492	29816100	00	0.00	N	2	700
615	20220825	60000	60700	60900	59700	619	37375700	00	0.00	N	5	-400
616	20220824	60400	59800	60500	59600	459	27462100	00	0.00	N	2	300
617	20220823	60100	60200	60200	59100	1728	102866100	00	0.00	N	5	-400
618	20220822	60500	60600	60700	60000	2107	127263700	00	0.00	N	5	-100
619	20220819	60600	60200	60700	60200	198	11961900	00	0.00	N	2	400
620	20220818	60200	60300	60300	60000	1148	69033200	00	0.00	N	5	-400
621	20220817	60600	60900	60900	60300	1035	62703600	00	0.00	N	5	-300
622	20220816	60900	61200	61300	60700	465	28366100	00	0.00	N	2	100
623	20220812	60800	60800	61200	60300	904	54907600	00	0.00	N	2	500
624	20220811	60300	60200	60700	59900	1083	65309100	00	0.00	N	2	100
625	20220810	60200	60400	60500	59900	372	22360100	00	0.00	N	5	-200
626	20220809	60400	60800	61000	60100	403	24364400	00	0.00	N	5	-300
627	20220808	60700	60200	60700	60200	528	31941200	00	0.00	N	2	300
628	20220805	60400	60200	60900	60100	1905	115510200	00	0.00	N	2	100
629	20220804	60300	59800	60600	59700	626	37576100	00	0.00	N	2	500
630	20220803	59800	60300	60400	59600	198	11860800	00	0.00	N	2	100
631	20220802	59700	60600	60600	59100	595	35448200	00	0.00	N	5	-900
632	20220801	60600	60100	60600	60100	426	25719700	00	0.00	N	2	300
633	20220729	60300	59900	60300	59700	525	31468000	00	0.00	N	2	600
634	20220728	59700	59800	60100	59600	425	25386100	00	0.00	N	5	-200
635	20220727	59900	59400	60000	59400	294	17557900	00	0.00	N	5	-100
636	20220726	60000	59800	60000	59400	1490	89348000	00	0.00	N	2	100
637	20220725	59900	59800	60000	59400	496	29611100	00	0.00	N	5	-100
638	20220722	60000	60200	60200	59400	1471	88223200	00	0.00	N	2	100
639	20220721	59900	59800	60200	59000	1435	85367000	00	0.00	N	2	800
640	20220720	59100	59600	59600	59000	197	11689700	00	0.00	N	5	-200
641	20220719	59300	59000	59600	57800	1232	72613600	00	0.00	N	2	300
642	20220718	59000	59200	59200	58400	420	24676800	00	0.00	N	2	400
643	20220715	58600	59300	59700	58600	576	33870500	00	0.00	N	5	-500
644	20220714	59100	59900	59900	58700	631	37218000	00	0.00	N	5	-400
645	20220713	59500	59400	59500	58900	323	19077600	00	0.00	N	3	0
646	20220712	59500	60000	60000	58700	575	33969900	00	0.00	N	5	-100
647	20220711	59600	60000	60000	59400	133	7912800	00	0.00	N	3	0
648	20220708	59600	60000	60000	59300	398	23678700	00	0.00	N	2	200
649	20220707	59400	59100	59600	58800	939	55721800	00	0.00	N	2	600
650	20220706	58800	59100	61700	58000	1531	91809300	00	0.00	N	3	0
651	20220705	58800	58200	59100	58000	459	26864200	00	0.00	N	2	300
652	20220704	58500	58900	58900	57000	1368	79044900	00	0.00	N	5	-400
653	20220701	58900	59000	59400	58700	407	23990000	00	0.00	N	5	-400
654	20220630	59300	59300	59800	59000	454	26873900	00	0.00	N	5	-600
655	20220629	59900	59900	60900	59400	1207	72117800	05	0.00	N	5	-100
656	20220628	60000	59900	60100	59700	481	28816500	00	0.00	N	2	100
657	20220627	59900	59500	60800	59400	2657	158955200	00	0.00	N	2	500
658	20220624	59400	58800	60900	58600	1884	111908900	00	0.00	N	2	500
659	20220623	58900	59300	59800	58400	1589	93758800	00	0.00	N	5	-500
660	20220622	59400	60800	60800	58600	1444	85672300	00	0.00	N	5	-1400
661	20220621	60800	59100	60800	58900	1184	70558000	00	0.00	N	2	1800
662	20220620	59000	59600	60000	58300	1347	79399700	00	0.00	N	5	-500
663	20220617	59500	60300	60300	58600	4801	284588200	00	0.00	N	5	-900
664	20220616	60400	60900	61000	60400	1248	75794600	00	0.00	N	5	-100
665	20220615	60500	61400	61400	60400	1251	75885300	00	0.00	N	5	-900
666	20220614	61400	61900	61900	60000	1561	95583100	00	0.00	N	5	-400
667	20220613	61800	62400	62500	61600	1837	113879300	00	0.00	N	5	-800
668	20220610	62600	63300	63300	62600	684	42950000	00	0.00	N	5	-400
669	20220609	63000	63000	63400	62500	383	24075700	00	0.00	N	2	100
670	20220608	62900	63500	64000	62900	1040	65736400	00	0.00	N	5	-600
671	20220607	63500	63100	63700	62800	1332	84155500	00	0.00	N	3	0
672	20220603	63500	63300	63700	63000	1588	100704600	00	0.00	N	2	200
673	20220602	63300	63200	63600	62900	1321	83551100	00	0.00	N	2	300
674	20220531	63000	62400	63200	62400	885	55664900	00	0.00	N	2	300
675	20220530	62700	62900	62900	62000	399	24898600	00	0.00	N	2	300
676	20220527	62400	62200	62900	61800	910	56707200	00	0.00	N	2	300
677	20220526	62100	62100	62400	61500	1023	63460100	00	0.00	N	2	100
678	20220525	62000	61800	62100	61500	509	31453000	00	0.00	N	2	200
679	20220524	61800	62100	62100	61400	1302	80689900	00	0.00	N	5	-300
680	20220523	62100	61700	62200	61100	1796	111263400	00	0.00	N	2	400
681	20220520	61700	61200	61800	60700	814	49870700	00	0.00	N	2	600
682	20220519	61100	61600	62000	60800	1215	74547600	00	0.00	N	5	-600
683	20220518	61700	62100	62100	61400	513	31656500	00	0.00	N	5	-400
684	20220517	62100	61200	62800	61200	737	45416700	00	0.00	N	2	900
685	20220516	61200	61600	61800	61000	2504	153245700	00	0.00	N	5	-100