KissMeData/105560/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	78300	80100	80700	78300	1490037	117435512439	00	0.00	N	5	-2500
3	20250227	80800	81500	81500	79900	1512909	121826468450	02	0.00	N	5	-700
4	20250226	81500	82000	82100	80700	1264119	102989147400	00	0.00	N	2	100
5	20250225	81400	81400	82200	81300	798719	65198342349	00	0.00	N	5	-600
6	20250224	82000	82700	83300	81700	1001661	82476116800	00	0.00	N	5	-700
7	20250221	82700	82600	83500	82300	1662225	138086266200	00	0.00	N	3	0
8	20250220	82700	83000	83400	81300	1698239	140113601100	00	0.00	N	2	500
9	20250219	82200	82400	82600	81800	1334119	109796018400	00	0.00	N	2	100
10	20250218	82100	81000	82300	80600	1279204	104679740200	00	0.00	N	2	1100
11	20250217	81000	79200	81100	77600	2650482	210773150850	00	0.00	N	2	1300
12	20250214	79700	79100	80200	78700	2655434	211345955950	00	0.00	N	2	300
13	20250213	79400	82000	82100	79100	3880882	311101598299	00	0.00	N	5	-2600
14	20250212	82000	83200	85000	81900	1948739	161996046500	00	0.00	N	5	-2200
15	20250211	84200	85100	85600	83800	1278762	108027452300	00	0.00	N	5	-700
16	20250210	84900	85900	86900	84900	1409776	120882707600	00	0.00	N	5	-1100
17	20250207	86000	85900	86300	84900	2067392	177182629032	00	0.00	N	2	1100
18	20250206	84900	87900	88000	83100	3473264	295979548700	00	0.00	N	5	-6100
19	20250205	91000	92300	93300	90400	898948	82081272600	00	0.00	N	5	-300
20	20250204	91300	90000	92000	89700	1272273	115923871100	00	0.00	N	2	2500
21	20250203	88800	91600	92000	88100	970789	86594265800	00	0.00	N	5	-2900
22	20250131	91700	89700	91900	89700	2113398	192672876550	00	0.00	N	2	2800
23	20250124	88900	88600	89100	87800	1024781	90618315460	00	0.00	N	2	300
24	20250123	88600	89800	91000	88600	771073	69372103800	00	0.00	N	5	-800
25	20250122	89400	89900	90000	88900	764445	68447444000	00	0.00	N	2	500
26	20250121	88900	89600	90100	88100	478811	42637998300	00	0.00	N	2	100
27	20250120	88800	88300	89500	87900	380114	33741998100	00	0.00	N	2	200
28	20250117	88600	89500	90400	88400	926849	82483972300	00	0.00	N	5	-1800
29	20250116	90400	91500	91700	89800	791640	71715172244	00	0.00	N	2	500
30	20250115	89900	88700	90700	88700	937623	84138966700	00	0.00	N	2	1100
31	20250114	88800	89000	89800	87800	918143	81252671500	00	0.00	N	5	-500
32	20250113	89300	87800	90500	87600	1407611	125037371300	00	0.00	N	2	1500
33	20250110	87800	86100	88400	86100	1245510	109129819300	00	0.00	N	2	1100
34	20250109	86700	85100	87300	85000	906121	78419379000	00	0.00	N	2	1100
35	20250108	85600	84900	86200	84800	732168	62660240200	00	0.00	N	3	0
36	20250107	85600	85700	86700	85100	656321	56180531000	00	0.00	N	2	100
37	20250106	85500	85000	85800	84000	638318	54315942000	00	0.00	N	2	1700
38	20250103	83800	85000	85700	83500	846012	71575951000	00	0.00	N	2	400
39	20250102	83400	82900	85400	82900	622880	52339198000	00	0.00	N	2	500
40	20241230	82900	85000	85700	82900	789952	66315731300	00	0.00	N	5	-2100
41	20241227	85000	84500	85500	84300	790972	67084300300	00	0.00	N	5	-500
42	20241226	85500	86600	86700	84800	915276	78679842700	00	0.00	N	5	-1000
43	20241224	86500	87300	87600	86000	417559	36118060300	00	0.00	N	5	-500
44	20241223	87000	86300	87800	85900	720602	62564671500	00	0.00	N	2	1200
45	20241220	85800	86100	86800	85300	1727765	148335827188	00	0.00	N	5	-1100
46	20241219	86900	85600	87900	85100	1653800	143500040964	00	0.00	N	5	-300
47	20241218	87200	84500	87600	84500	1285529	111335251500	00	0.00	N	2	2800
48	20241217	84400	83900	85800	83700	1655078	140215958300	00	0.00	N	5	-200
49	20241216	84600	85400	86500	84200	1548003	131858978200	00	0.00	N	5	-400
50	20241213	85000	86100	87000	85000	1694440	145464020400	00	0.00	N	5	-2000
51	20241212	87000	87000	88300	86000	2791966	242744278180	00	0.00	N	2	1600
52	20241211	85400	82800	85800	82400	2355417	199467967250	00	0.00	N	2	2100
53	20241210	83300	84000	85300	83300	2698978	227113471300	00	0.00	N	2	500
54	20241209	82800	83600	84600	81600	3374866	279676124438	00	0.00	N	5	-2500
55	20241206	85300	84900	88600	84900	4850007	418178504436	00	0.00	N	5	-500
56	20241205	85800	92700	94200	85800	4884267	429333016050	00	0.00	N	5	-9600
57	20241204	95400	97300	98400	94000	4313125	412868930600	00	0.00	N	5	-5800
58	20241203	101200	97400	101900	97400	1757811	176048501856	00	0.00	N	2	4800
59	20241202	96400	96800	97200	95900	719699	69443717500	00	0.00	N	2	200
60	20241129	96200	96000	97200	95000	1318240	126549635400	00	0.00	N	5	-1800
61	20241128	98000	98000	98600	97000	738242	72238068650	00	0.00	N	5	-700
62	20241127	98700	98800	100500	96900	1155849	114566500000	00	0.00	N	2	2700
63	20241126	96000	96400	97100	94700	947603	90858730500	00	0.00	N	5	-2000
64	20241125	98000	99000	99200	97100	2293010	225078065700	00	0.00	N	5	-400
65	20241122	98400	98000	99100	97900	1191767	117367354350	00	0.00	N	2	1100
66	20241121	97300	96100	97800	94300	1412784	136939964700	00	0.00	N	2	1700
67	20241120	95600	93500	96100	92600	1580374	150282637738	00	0.00	N	2	4000
68	20241119	91600	91500	92500	90800	1171217	107502273800	00	0.00	N	2	100
69	20241118	91500	88100	91500	87800	1229857	111260040700	00	0.00	N	2	1900
70	20241115	89600	90400	90800	88300	892333	79792176100	00	0.00	N	5	-300
71	20241114	89900	93000	93000	89500	1354571	122426913800	00	0.00	N	5	-1100
72	20241113	91000	93000	93100	90500	936983	85723844750	00	0.00	N	5	-1700
73	20241112	92700	93000	94700	91700	1169111	108643900600	00	0.00	N	3	0
74	20241111	92700	91200	93300	90900	566036	52144536200	00	0.00	N	5	-500
75	20241108	93200	93900	94000	92000	728843	67763428450	00	0.00	N	5	-900
76	20241107	94100	94900	95900	93400	1231416	116320973400	00	0.00	N	2	100
77	20241106	94000	91500	94600	90100	1428650	132988386150	00	0.00	N	2	3000
78	20241105	91000	90700	91600	89600	697055	63329364300	00	0.00	N	2	300
79	20241104	90700	90800	91400	89400	1504567	135981668808	00	0.00	N	5	-1100
80	20241101	91800	90000	92100	89300	1326034	120804613200	00	0.00	N	2	1500
81	20241031	90300	92900	93500	90300	1782221	162493699900	00	0.00	N	5	-3600
82	20241030	93900	94300	95000	93200	1562965	146755766100	00	0.00	N	5	-1600
83	20241029	95500	95100	96800	95000	1179880	113092469350	00	0.00	N	5	-700
84	20241028	96200	99400	100000	95100	1705566	164742457442	00	0.00	N	5	-4800
85	20241025	101000	96000	103900	96000	2817885	283136001200	00	0.00	N	2	7800
86	20241024	93200	93800	94800	92800	1385779	129386164136	00	0.00	N	5	-1100
87	20241023	94300	93200	97100	93000	1230148	117053772400	00	0.00	N	2	200
88	20241022	94100	94000	94300	92000	1286275	120111658200	00	0.00	N	2	600
89	20241021	93500	94400	95500	93200	720873	67709485800	00	0.00	N	5	-900
90	20241018	94400	93000	95100	93000	989872	93643342233	00	0.00	N	2	700
91	20241017	93700	96600	96900	93400	1131737	106525111634	00	0.00	N	5	-1700
92	20241016	95400	94000	96900	93800	1271538	121078329561	00	0.00	N	5	-200
93	20241015	95600	96000	97300	94700	1444714	138312714514	00	0.00	N	5	-1600
94	20241014	97200	92500	98500	92000	2152870	207286122450	00	0.00	N	2	5900
95	20241011	91300	89900	91600	89500	1111764	100871205900	00	0.00	N	2	1400
96	20241010	89900	89000	89900	87900	1591581	142018252570	00	0.00	N	2	500
97	20241008	89400	86500	89400	85900	1795315	158465262900	00	0.00	N	2	2100
98	20241007	87300	83000	87900	82300	1986369	169948743850	00	0.00	N	2	4700
99	20241004	82600	82000	82800	80100	2403619	196639916500	00	0.00	N	2	1300
100	20241002	81300	80100	82900	80000	2027234	165569908424	00	0.00	N	2	400
101	20240930	80900	84900	85000	80900	1467861	120321390236	00	0.00	N	5	-2900
102	20240927	83800	83100	85200	82700	2341375	197329509050	00	0.00	N	2	2600
103	20240926	81200	78700	81200	78500	2264928	181215499750	00	0.00	N	2	3100
104	20240925	78100	80200	80400	77800	3427154	269662973769	00	0.00	N	5	-3900
105	20240924	82000	85300	85600	80100	1978745	162011615700	00	0.00	N	5	-3000
106	20240923	85000	84600	85100	83500	969396	81906922700	00	0.00	N	2	1400
107	20240920	83600	83700	84200	83100	1677519	140259597100	00	0.00	N	2	1100
108	20240919	82500	85800	85900	81100	1614329	133849572600	00	0.00	N	2	700
109	20240913	81800	79000	81800	79000	1322846	106949175200	00	0.00	N	2	3700
110	20240912	78100	77900	78400	77300	1757830	136917069650	00	0.00	N	2	200
111	20240911	77900	84000	84000	76500	2282558	178596566500	00	0.00	N	5	-5000
112	20240910	82900	82700	83100	81300	763767	63043558900	00	0.00	N	2	600
113	20240909	82300	83300	83800	80900	1158796	95105758200	00	0.00	N	5	-1000
114	20240906	83300	84000	84400	82500	707380	59000290300	00	0.00	N	5	-1300
115	20240905	84600	85900	86000	83500	987121	83289779300	00	0.00	N	2	1000
116	20240904	83600	87400	87400	83600	1306948	110642866758	00	0.00	N	5	-3400
117	20240903	87000	87500	88100	86300	755608	65752343342	00	0.00	N	5	-700
118	20240902	87700	86200	88300	84800	916239	79912956200	00	0.00	N	2	1800
119	20240830	85900	88000	88000	85800	1403895	121062705400	00	0.00	N	5	-1000
120	20240829	86900	86600	88200	85600	849901	73928065600	00	0.00	N	2	1100
121	20240828	85800	87100	87600	85000	878160	75338606700	00	0.00	N	5	-2000
122	20240827	87800	88900	89100	86700	930644	81726756200	00	0.00	N	5	-700
123	20240826	88500	86800	88700	86600	891857	78528698000	00	0.00	N	2	1700
124	20240823	86800	86200	87400	84600	1160977	99833061930	00	0.00	N	2	300
125	20240822	86500	86800	87400	85500	998023	86062373100	00	0.00	N	5	-700
126	20240821	87200	89600	89600	86900	873607	76600433800	00	0.00	N	5	-2700
127	20240820	89900	88300	90000	87500	1093077	97601779000	00	0.00	N	2	2900
128	20240819	87000	84200	87900	84100	1260645	109167388300	00	0.00	N	2	3000
129	20240816	84000	85700	86100	84000	899404	76261599000	00	0.00	N	5	-400
130	20240814	84400	84800	85600	84000	595092	50336293104	00	0.00	N	5	-200
131	20240813	84600	82500	85400	82100	784938	66015736702	00	0.00	N	2	2100
132	20240812	82500	82300	82800	81700	683989	56276019500	00	0.00	N	2	600
133	20240809	81900	81600	83000	80600	1297096	106319058200	00	0.00	N	5	-300
134	20240808	82200	81100	82900	80300	1242772	101443245900	00	0.00	N	2	600
135	20240807	81600	78000	82600	77500	1436105	116159841304	00	0.00	N	2	2100
136	20240806	79500	80700	81500	78300	2202223	176383654184	00	0.00	N	2	2700
137	20240805	76800	77400	81000	74000	3229646	250622256900	00	0.00	N	5	-6400
138	20240802	83200	85800	86100	82700	2370247	198910193500	00	0.00	N	5	-5100
139	20240801	88300	87900	89700	87500	806043	71585495224	00	0.00	N	2	400
140	20240731	87900	89000	89800	86800	1370202	120595509500	00	0.00	N	5	-1400
141	20240730	89300	89900	90300	89000	781624	69996282074	00	0.00	N	5	-1500
142	20240729	90800	87900	92400	87600	1806488	163579615100	00	0.00	N	2	2900
143	20240726	87900	85100	88800	84900	2209948	192051671870	00	0.00	N	2	3900
144	20240725	84000	84300	85500	83500	1451918	122323304200	00	0.00	N	5	-600
145	20240724	84600	89400	90500	84400	2808718	242380451660	00	0.00	N	5	-3700
146	20240723	88300	87200	89600	86200	1398881	122886109400	00	0.00	N	2	1800
147	20240722	86500	84400	87000	83800	1319996	113257987500	00	0.00	N	2	1700
148	20240719	84800	83100	85500	82500	850800	71506771200	00	0.00	N	2	400
149	20240718	84400	84000	84600	83300	1037570	87187402100	00	0.00	N	2	300
150	20240717	84100	84300	84900	83500	1098955	92536850350	00	0.00	N	3	0
151	20240716	84100	85300	86200	83900	1271447	107794888800	00	0.00	N	5	-1600
152	20240715	85700	87100	87100	84700	991529	85131668400	00	0.00	N	5	-1300
153	20240712	87000	85700	87800	85400	1301388	112644069700	00	0.00	N	2	1600
154	20240711	85400	84500	86300	84500	1583831	135222515500	00	0.00	N	2	1800
155	20240710	83600	85500	85700	83600	1479668	124588604200	00	0.00	N	5	-1600
156	20240709	85200	86000	87100	83000	1492712	126412205900	00	0.00	N	5	-1700
157	20240708	86900	88200	88700	86900	777731	67995404900	00	0.00	N	5	-1300
158	20240705	88200	87300	90000	86600	1333089	117951478300	00	0.00	N	2	2300
159	20240704	85900	83700	88300	83000	1718537	148020374200	00	0.00	N	2	1500
160	20240703	84400	84300	88900	83600	2271584	195644908300	00	0.00	N	2	1200
161	20240702	83200	79900	85000	79300	3164153	262448531300	00	0.00	N	2	3600
162	20240701	79600	79600	80000	78700	816331	64932761600	00	0.00	N	2	1100
163	20240628	78500	79300	79900	78200	1017673	80134672600	00	0.00	N	3	0
164	20240627	78500	78200	79000	77300	786044	61537438600	00	0.00	N	5	-400
165	20240626	78900	78300	79500	77200	1037746	81630829600	00	0.00	N	5	-100
166	20240625	79000	80600	80600	78800	1164822	92516511668	00	0.00	N	5	-1000
167	20240624	80000	78900	80500	78800	1039625	83027881400	00	0.00	N	2	1400
168	20240621	78600	80000	80900	78600	2545856	200747067600	00	0.00	N	5	-2200
169	20240620	80800	78800	81100	78600	804224	64609897000	00	0.00	N	2	1900
170	20240619	78900	77800	78900	77500	666484	52238319500	00	0.00	N	2	1500
171	20240618	77400	79000	79300	77300	1034489	80334187100	00	0.00	N	5	-900
172	20240617	78300	79600	80500	78000	955490	75203208700	00	0.00	N	5	-2600
173	20240614	80900	80400	81300	79500	1578329	127076685263	00	0.00	N	5	-100
174	20240613	81000	80300	81900	80100	2214075	179308309616	00	0.00	N	2	1900
175	20240612	79100	77700	79400	77200	694678	54643013100	00	0.00	N	2	700
176	20240611	78400	79200	79900	78400	753820	59512691200	00	0.00	N	3	0
177	20240610	78400	77900	79700	77400	679182	53375723700	00	0.00	N	5	-1200
178	20240607	79600	78900	80200	77200	1168578	92101928700	00	0.00	N	2	2200
179	20240605	77400	77600	78200	75800	807918	62305421000	00	0.00	N	5	-200
180	20240604	77600	78600	79300	76900	1025937	79674808627	00	0.00	N	5	-1700
181	20240603	79300	78900	80000	78500	769784	61016095900	00	0.00	N	5	-100
182	20240531	79400	79900	81500	78700	3330077	265797108831	00	0.00	N	2	700
183	20240530	78700	78800	80500	77800	1263670	99524213018	00	0.00	N	2	600
184	20240529	78100	76300	79700	76200	1356462	105803099737	00	0.00	N	2	1000
185	20240528	77100	75800	77300	75600	832984	63783700284	00	0.00	N	2	800
186	20240527	76300	76900	78200	76000	929166	71346736000	00	0.00	N	5	-600
187	20240524	76900	76100	77100	75500	925189	70707498000	00	0.00	N	5	-400
188	20240523	77300	78000	79000	76900	925094	71843032400	00	0.00	N	5	-1800
189	20240522	79100	81600	82200	79100	917205	73377787400	00	0.00	N	5	-2500
190	20240521	81600	80500	82400	80400	716670	58320301300	00	0.00	N	3	0
191	20240520	81600	80000	83400	80000	1065223	86967622550	00	0.00	N	2	1500
192	20240517	80100	79800	80900	79500	1221504	97876927400	00	0.00	N	5	-900
193	20240516	81000	77500	83300	77500	2083221	169562296800	00	0.00	N	2	1400
194	20240514	79600	80000	80700	78300	1337168	105939160144	00	0.00	N	5	-2000
195	20240513	81600	79900	83300	79900	1874188	153521555700	00	0.00	N	2	2300
196	20240510	79300	77500	81300	76700	1559192	124030178000	00	0.00	N	2	2700
197	20240509	76600	76600	77800	76000	1476710	113373260400	00	0.00	N	5	-1100
198	20240508	77700	74500	77900	74300	1562656	120346927872	00	0.00	N	2	3800
199	20240507	73900	73200	75300	73000	1154827	85170765600	00	0.00	N	2	200
200	20240503	73700	73200	75200	73000	934829	69356410600	00	0.00	N	2	1400
201	20240502	72300	73500	75100	71900	1513058	110816557600	00	0.00	N	5	-3300
202	20240430	75600	76000	76800	74200	1776194	134464541470	00	0.00	N	5	-1000
203	20240429	76600	74100	78000	74000	1741772	132941113500	00	0.00	N	2	600
204	20240426	76000	73000	76900	72000	2421484	181720360100	00	0.00	N	2	6700
205	20240425	69300	68300	70600	68200	745906	51974408568	00	0.00	N	2	400
206	20240424	68900	69900	71600	68700	997947	69978918700	00	0.00	N	5	-1300
207	20240423	70200	70500	73200	69800	2285085	163568629800	00	0.00	N	2	700
208	20240422	69500	65700	70200	65700	1586956	108971607600	00	0.00	N	2	5800
209	20240419	63700	63300	63900	62000	973239	61370087800	00	0.00	N	5	-300
210	20240418	64000	63500	64800	63100	1298020	83075747500	00	0.00	N	2	900
211	20240417	63100	64400	65100	63000	1023648	65274428950	00	0.00	N	5	-1300
212	20240416	64400	65300	65600	63600	1391662	89747746800	00	0.00	N	5	-1800
213	20240415	66200	66200	66900	64200	1368363	89768043300	00	0.00	N	5	-100
214	20240412	66300	67400	67400	65400	1761052	116670114900	00	0.00	N	5	-2000
215	20240411	68300	64500	69200	64500	2899225	195195358861	00	0.00	N	5	-800
216	20240409	69100	70700	70700	69000	718818	50029637600	00	0.00	N	5	-200
217	20240408	69300	68900	70700	68700	813994	56944259300	00	0.00	N	2	200
218	20240405	69100	68400	70000	68400	859793	59797300776	00	0.00	N	5	-400
219	20240404	69500	68100	70600	67700	1134908	78827290600	00	0.00	N	2	2200
220	20240403	67300	68900	69300	67300	1515589	102851630589	00	0.00	N	5	-1600
221	20240402	68900	67500	70000	67100	1333450	91860527700	00	0.00	N	2	500
222	20240401	68400	69100	70000	68000	739530	50910956800	00	0.00	N	5	-1100
223	20240329	69500	71300	71800	69500	1004163	70541592600	00	0.00	N	5	-800
224	20240328	70300	70000	70900	69500	1618747	113807139036	00	0.00	N	2	1300
225	20240327	69000	71700	72000	68700	2106983	147793500700	00	0.00	N	5	-2800
226	20240326	71800	72300	74400	71800	1711871	124679101500	00	0.00	N	5	-200
227	20240325	72000	74200	75100	71000	2053367	148381363900	00	0.00	N	5	-2900
228	20240322	74900	75000	76000	74300	1244910	93525517500	00	0.00	N	5	-1200
229	20240321	76100	73600	76800	73600	1926427	145067200238	00	0.00	N	2	2300
230	20240320	73800	73900	76500	73300	2289677	170575436050	00	0.00	N	2	1300
231	20240319	72500	73300	74100	72300	1542773	112719877500	00	0.00	N	5	-1900
232	20240318	74400	74400	75100	71500	2045651	150212116900	00	0.00	N	5	-1800
233	20240315	76200	75500	77000	74800	4331136	329121772200	00	0.00	N	5	-2400
234	20240314	78600	75900	78600	75500	2287531	177004449600	00	0.00	N	2	1100
235	20240313	77500	73900	78500	73500	3013824	233228629100	00	0.00	N	2	4300
236	20240312	73200	71300	74500	70900	2220086	162569302900	00	0.00	N	2	2500
237	20240311	70700	70100	71200	69200	1416572	99671298944	00	0.00	N	5	-200
238	20240308	70900	70500	71300	69600	1777459	125136959654	00	0.00	N	5	-300
239	20240307	71200	69000	71600	68900	2090836	147706546600	00	0.00	N	2	1400
240	20240306	69800	70000	70500	68100	1954067	135975106000	00	0.00	N	2	300
241	20240305	69500	70500	72900	69500	3649003	258772233900	00	0.00	N	2	500
242	20240304	69000	65700	69500	64000	4010440	270061619900	00	0.00	N	2	5500
243	20240229	63500	61900	64200	61900	3356139	213039922032	00	0.00	N	2	1200
244	20240228	62300	62000	62900	60900	1588795	98318269783	02	0.00	N	5	-100
245	20240227	62400	62000	63200	61500	1643919	102593108320	00	0.00	N	5	-100
246	20240226	62500	64200	64800	59700	2648251	164287293225	00	0.00	N	5	-3300
247	20240223	65800	65000	66600	64500	1813624	119247389500	00	0.00	N	2	900
248	20240222	64900	64400	65600	63100	2438017	157068574908	00	0.00	N	5	-200
249	20240221	65100	65900	67200	64100	2802649	182674514300	00	0.00	N	5	-2800
250	20240220	67900	69000	69300	65300	1717155	114814982800	00	0.00	N	5	-900
251	20240219	68800	67800	69900	67800	1838345	126444499372	00	0.00	N	2	1100
252	20240216	67700	65600	67700	64700	2072109	137369448600	00	0.00	N	2	2600
253	20240215	65100	66000	66700	65000	7779512	508153482900	00	0.00	N	5	-2200
254	20240214	67300	67900	68500	66500	1484617	100126494152	00	0.00	N	5	-2400
255	20240213	69700	70100	71100	67900	2716168	189235696100	00	0.00	N	2	2100
256	20240208	67600	65400	67600	65000	2402421	159199563800	00	0.00	N	2	2900
257	20240207	64700	62500	66400	62100	2483851	159771285100	00	0.00	N	2	1600
258	20240206	63100	62100	64400	61700	2056719	130492590200	00	0.00	N	2	400
259	20240205	62700	65000	65600	61500	4587829	292269532000	00	0.00	N	5	-3600
260	20240202	66300	62400	66500	61500	5492430	352651019202	00	0.00	N	2	5000
261	20240201	61300	58700	61500	57700	4269503	256212044730	00	0.00	N	2	4700
262	20240131	56600	55100	57000	55000	1343293	75558626200	00	0.00	N	2	700
263	20240130	55900	55900	56700	55100	1842740	103189577700	00	0.00	N	2	300
264	20240129	55600	53900	56000	53300	2107798	116180650700	00	0.00	N	2	1800
265	20240126	53800	52500	53900	52500	1997168	106946132900	00	0.00	N	2	900
266	20240125	52900	51700	52900	51600	1478934	77740890065	00	0.00	N	2	800
267	20240124	52100	51400	53000	51000	1825246	95620227500	00	0.00	N	2	700
268	20240123	51400	50300	51500	50000	1800015	91874967474	00	0.00	N	2	2100
269	20240122	49300	49100	49850	49100	1063329	52638227750	00	0.00	N	5	-200
270	20240119	49500	49500	49750	48900	860502	42444850200	00	0.00	N	2	100
271	20240118	49400	49450	49700	49200	873664	43176719150	00	0.00	N	5	-400
272	20240117	49800	50800	51300	49750	1340792	67381377774	00	0.00	N	5	-1300
273	20240116	51100	51200	51500	50800	736825	37679121081	00	0.00	N	5	-500
274	20240115	51600	51000	51800	50900	708782	36440461300	00	0.00	N	2	600
275	20240112	51000	51200	51400	50600	1169346	59606406800	00	0.00	N	3	0
276	20240111	51000	51500	52200	51000	1704375	87579384905	00	0.00	N	5	-300
277	20240110	51300	51600	52100	51300	4539715	230192355220	00	0.00	N	5	-1100
278	20240109	52400	52800	52900	52100	470134	24646444900	00	0.00	N	2	200
279	20240108	52200	51700	52500	51500	539904	28147506800	00	0.00	N	2	900
280	20240105	51300	51600	51700	51100	569782	29261806300	00	0.00	N	5	-400
281	20240104	51700	52100	52400	51700	755382	39197050000	00	0.00	N	5	-900
282	20240103	52600	53200	53600	52600	689245	36445595000	00	0.00	N	5	-1000
283	20240102	53600	53300	53800	52700	811158	43232564400	00	0.00	N	5	-500
284	20231228	54100	52700	54100	52500	1211536	64647792680	00	0.00	N	2	1800
285	20231227	52300	52100	52700	52100	744008	38942658700	00	0.00	N	5	-200
286	20231226	52500	52800	52900	52300	1042708	54774275300	00	0.00	N	3	0
287	20231222	52500	53300	53400	52400	771841	40656577100	00	0.00	N	5	-600
288	20231221	53100	53100	53500	52700	679181	36035546600	00	0.00	N	5	-100
289	20231220	53200	52500	53500	52400	1349165	71623065100	00	0.00	N	2	1200
290	20231219	52000	52200	52600	52000	698259	36482980500	00	0.00	N	5	-500
291	20231218	52500	52700	52800	52300	522284	27419001100	00	0.00	N	5	-700
292	20231215	53200	52700	53400	52600	1396078	74184786000	00	0.00	N	2	1300
293	20231214	51900	51900	52400	51900	1733967	90209111800	00	0.00	N	2	400
294	20231213	51500	52200	52400	51400	859580	44630808200	00	0.00	N	5	-600
295	20231212	52100	52000	52400	51800	877118	45707244600	00	0.00	N	2	500
296	20231211	51600	52300	52300	51200	611980	31527213700	00	0.00	N	5	-200
297	20231208	51800	51800	52300	51600	609937	31723494400	00	0.00	N	2	400
298	20231207	51400	52000	52100	51200	658776	33999595700	00	0.00	N	5	-600
299	20231206	52000	51700	52400	51600	720118	37509502400	00	0.00	N	2	500
300	20231205	51500	51600	51900	51000	676977	34772106400	00	0.00	N	3	0
301	20231204	51500	52400	52400	51500	574587	29788119500	00	0.00	N	5	-400
302	20231201	51900	52600	52800	51900	453496	23730798700	00	0.00	N	5	-500
303	20231130	52400	51700	52600	51500	1465252	76704298600	00	0.00	N	2	700
304	20231129	51700	51800	52200	51500	1022798	52965696700	00	0.00	N	5	-700
305	20231128	52400	51600	52700	51100	1415178	73747588481	00	0.00	N	3	0
306	20231127	52400	53200	53600	52300	1286094	67786651252	00	0.00	N	5	-1300
307	20231124	53700	54600	54600	53700	469824	25392319700	00	0.00	N	5	-600
308	20231123	54300	54900	56000	54200	907567	49777281100	00	0.00	N	5	-200
309	20231122	54500	53600	54700	53300	573536	31115182700	00	0.00	N	2	400
310	20231121	54100	53700	54500	53600	921302	49860664300	00	0.00	N	2	200
311	20231120	53900	53500	54500	52700	703966	37930352400	00	0.00	N	5	-700
312	20231117	54600	54200	54800	54000	470739	25648423800	00	0.00	N	2	300
313	20231116	54300	54400	54800	53600	580108	31472008600	00	0.00	N	5	-300
314	20231115	54600	54400	55000	53500	1157012	62908305100	00	0.00	N	2	1100
315	20231114	53500	53400	53900	53000	766748	41131445600	00	0.00	N	2	600
316	20231113	52900	54200	54200	52700	593164	31487339900	00	0.00	N	5	-600
317	20231110	53500	52900	53700	52800	611038	32589512105	00	0.00	N	2	100
318	20231109	53400	52100	53900	52100	1423056	75982532876	00	0.00	N	2	1300
319	20231108	52100	51500	52500	51500	829548	43215739400	00	0.00	N	5	-200
320	20231107	52300	54700	54700	52100	1335460	70390945600	00	0.00	N	5	-3400
321	20231106	55700	53000	55700	52300	1130725	60471892380	00	0.00	N	2	3100
322	20231103	52600	51700	52800	51400	730337	38209683700	00	0.00	N	2	1600
323	20231102	51000	51700	52300	50800	834704	42940129563	00	0.00	N	5	-300
324	20231101	51300	50900	51800	50700	830942	42564652900	00	0.00	N	5	-200
325	20231031	51500	51900	51900	50800	1419713	73003982325	00	0.00	N	2	400
326	20231030	51100	51700	52100	50400	1159751	59185475700	00	0.00	N	5	-1400
327	20231027	52500	54200	54400	52300	1147240	60666509500	00	0.00	N	5	-800
328	20231026	53300	54000	54800	53300	978880	52629089100	00	0.00	N	5	-1100
329	20231025	54400	55300	55800	54200	1059919	57979642200	00	0.00	N	5	-1200
330	20231024	55600	55400	56100	54400	847885	46951728500	00	0.00	N	2	400
331	20231023	55200	56800	56800	54800	897070	49735772000	00	0.00	N	5	-1600
332	20231020	56800	56500	57200	56400	714976	40607708400	00	0.00	N	5	-400
333	20231019	57200	57200	57500	56600	807489	46121421700	00	0.00	N	5	-500
334	20231018	57700	56400	57900	56400	1194703	68736756500	00	0.00	N	2	1300
335	20231017	56400	57200	57200	56200	684765	38742073550	00	0.00	N	5	-200
336	20231016	56600	56500	57300	56000	811723	45929197000	00	0.00	N	3	0
337	20231013	56600	55600	56900	55600	678506	38319792600	00	0.00	N	2	100
338	20231012	56500	56000	56500	55600	1221555	68614645200	00	0.00	N	2	900
339	20231011	55600	56500	56800	55000	1518786	84472990900	00	0.00	N	5	-1000
340	20231010	56600	56900	57400	56200	1155125	65553627400	00	0.00	N	2	800
341	20231006	55800	53700	56000	53400	658127	36463375100	00	0.00	N	2	2200
342	20231005	53600	54700	54800	52900	782085	41845805600	00	0.00	N	5	-1100
343	20231004	54700	55500	55600	54500	2072789	114590560300	00	0.00	N	5	-600
344	20230927	55300	55200	55700	54800	1302149	71872995660	00	0.00	N	5	-400
345	20230926	55700	56800	57500	55400	1368399	76507721780	00	0.00	N	5	-1700
346	20230925	57400	57600	57700	56700	843047	48270905600	00	0.00	N	5	-100
347	20230922	57500	57300	57600	57000	833696	47844491350	00	0.00	N	2	200
348	20230921	57300	57000	57500	56400	912277	52150609570	00	0.00	N	2	500
349	20230920	56800	56000	57000	55900	660316	37341927107	00	0.00	N	2	600
350	20230919	56200	57300	57400	56000	609231	34391979400	00	0.00	N	5	-1000
351	20230918	57200	56200	57500	56000	1193896	68171663800	00	0.00	N	5	-100
352	20230915	57300	56200	58000	56100	2254377	128815522800	00	0.00	N	2	1200
353	20230914	56100	55800	56100	55500	1039824	58179588450	00	0.00	N	2	600
354	20230913	55500	54900	56000	54800	903843	50159801495	00	0.00	N	2	700
355	20230912	54800	55600	55700	54100	660569	36101266032	00	0.00	N	5	-400
356	20230911	55200	54900	55700	54200	990651	54609068938	00	0.00	N	2	1100
357	20230908	54100	54200	54400	53500	400734	21674934000	00	0.00	N	5	-100
358	20230907	54200	53800	54400	53700	554843	30010558600	00	0.00	N	5	-100
359	20230906	54300	54200	54800	53900	584034	31789524200	00	0.00	N	2	400
360	20230905	53900	53500	54200	53300	553166	29784542100	00	0.00	N	5	-100
361	20230904	54000	53000	54000	53000	605267	32509879548	00	0.00	N	2	400
362	20230901	53600	54200	54400	53200	639617	34464510600	00	0.00	N	5	-500
363	20230831	54100	53000	54100	52800	1981012	106665558500	00	0.00	N	2	1500
364	20230830	52600	53200	53200	52500	488895	25845424200	00	0.00	N	5	-300
365	20230829	52900	52500	53000	52300	587541	31018047700	00	0.00	N	2	300
366	20230828	52600	53400	53500	52400	464129	24482211400	00	0.00	N	2	100
367	20230825	52500	52500	53000	52300	783773	41172515500	00	0.00	N	5	-700
368	20230824	53200	52600	53200	52500	682104	36198048200	00	0.00	N	2	600
369	20230823	52600	51600	53100	51600	885940	46614992000	00	0.00	N	2	400
370	20230822	52200	52000	52400	51700	737242	38409383300	00	0.00	N	2	400
371	20230821	51800	52200	52600	51600	765929	39793795900	00	0.00	N	5	-200
372	20230818	52000	51200	52400	51200	925427	48101556200	00	0.00	N	2	200
373	20230817	51800	50400	51800	50400	1160362	59756792150	00	0.00	N	2	800
374	20230816	51000	51000	51500	50800	828525	42251460000	00	0.00	N	5	-600
375	20230814	51600	51200	52000	51200	580501	29885459400	00	0.00	N	3	0
376	20230811	51600	51800	52400	51400	894788	46412581200	00	0.00	N	2	200
377	20230810	51400	50900	51600	50800	666944	34178588700	00	0.00	N	2	600
378	20230809	50800	51600	51900	50700	939669	47949850183	00	0.00	N	5	-1000
379	20230808	51800	51800	52500	51600	915314	47626265900	00	0.00	N	2	600
380	20230807	51200	52000	52100	51100	946979	48743845200	00	0.00	N	5	-800
381	20230804	52000	51700	52600	51400	1029509	53770457800	00	0.00	N	2	800
382	20230803	51200	53000	53300	50700	1341093	68896748400	00	0.00	N	5	-1400
383	20230802	52600	53400	53500	52100	1950519	103151356100	00	0.00	N	5	-200
384	20230801	52800	51200	52900	51000	1513444	79098591400	00	0.00	N	2	1800
385	20230731	51000	51500	51500	50100	1071531	54257503200	00	0.00	N	5	-100
386	20230728	51100	51100	52000	50000	1335774	68443655500	00	0.00	N	5	-600
387	20230727	51700	49950	52000	49650	2618613	133744960400	00	0.00	N	2	2100
388	20230726	49600	48350	50000	47750	2410506	117713268200	00	0.00	N	2	1950
389	20230725	47650	48200	48400	47300	879405	41903280800	00	0.00	N	3	0
390	20230724	47650	49000	49000	47500	767940	36818342700	00	0.00	N	5	-1000
391	20230721	48650	48650	49050	48150	936248	45564089150	00	0.00	N	2	450
392	20230720	48200	48150	48500	48050	810139	39142470400	00	0.00	N	2	50
393	20230719	48150	48800	49100	47950	898593	43430187050	00	0.00	N	3	0
394	20230718	48150	49300	49300	47900	717417	34686016600	00	0.00	N	5	-500
395	20230717	48650	48200	48700	48000	808557	39147097650	00	0.00	N	5	-100
396	20230714	48750	47550	48900	47550	1965274	95158053700	00	0.00	N	2	1650
397	20230713	47100	47850	47900	47100	1915048	90558360552	00	0.00	N	2	100
398	20230712	47000	47300	47550	46500	1313810	61786885803	00	0.00	N	5	-250
399	20230711	47250	47350	47650	46850	1132079	53483628650	00	0.00	N	2	500
400	20230710	46750	47300	47350	46600	930420	43617882700	00	0.00	N	2	250
401	20230707	46500	46700	46850	46150	1061756	49331932200	00	0.00	N	5	-200
402	20230706	46700	47750	47750	46700	1489332	69942124130	00	0.00	N	5	-1050
403	20230705	47750	49350	49400	47750	933765	45081470394	00	0.00	N	5	-650
404	20230704	48400	48450	49050	48350	613663	29801605900	00	0.00	N	5	-250
405	20230703	48650	47850	49000	47800	1105458	53589347850	00	0.00	N	2	900
406	20230630	47750	47800	48050	47150	1020166	48732130800	00	0.00	N	2	650
407	20230629	47100	47700	48150	47100	872642	41465300200	00	0.00	N	5	-1050
408	20230628	48150	48000	48500	47900	909024	43831340200	00	0.00	N	2	600
409	20230627	47550	47150	47600	47000	937079	44359110950	00	0.00	N	2	350
410	20230626	47200	46900	47500	46500	699859	33017253400	00	0.00	N	2	250
411	20230623	46950	47400	47600	46850	805606	37899309850	00	0.00	N	5	-850
412	20230622	47800	47250	47900	47000	709962	33830899450	00	0.00	N	2	900
413	20230621	46900	47500	47750	46800	1371773	64690397050	00	0.00	N	5	-950
414	20230620	47850	47900	48300	47700	669083	32028122850	00	0.00	N	5	-300
415	20230619	48150	48350	48500	48050	590340	28460463600	00	0.00	N	5	-150
416	20230616	48300	48900	49050	48200	1233079	59663049350	00	0.00	N	2	100
417	20230615	48200	48850	49050	48050	960450	46560559400	00	0.00	N	5	-350
418	20230614	48550	48550	48750	48250	1010571	48972645439	00	0.00	N	2	50
419	20230613	48500	48900	48950	48450	895510	43592115298	00	0.00	N	5	-250
420	20230612	48750	49100	49400	48600	733154	35870650600	00	0.00	N	5	-700
421	20230609	49450	48750	49450	48550	1606416	79221294350	00	0.00	N	2	1000
422	20230608	48450	48350	48700	48250	1865047	90399136150	00	0.00	N	2	50
423	20230607	48400	49100	49150	48400	1483010	72306756564	00	0.00	N	5	-150
424	20230605	48550	48000	49000	48000	1567190	76273233850	00	0.00	N	2	1100
425	20230602	47450	47200	47500	47000	1151593	54471335750	00	0.00	N	2	650
426	20230601	46800	47550	48000	46800	1985923	93650880550	00	0.00	N	5	-1200
427	20230531	48000	48000	48600	47850	2285762	109882769414	00	0.00	N	5	-350
428	20230530	48350	48250	48500	47900	1016913	49050490754	00	0.00	N	2	400
429	20230526	47950	48100	48300	47800	823036	39536036850	00	0.00	N	5	-350
430	20230525	48300	48850	49000	48200	1212363	58706617800	00	0.00	N	5	-1000
431	20230524	49300	49300	49550	49100	667443	32933825350	00	0.00	N	5	-100
432	20230523	49400	49600	49750	49350	1007078	49906869650	00	0.00	N	2	50
433	20230522	49350	49450	49950	49200	871022	43150505950	00	0.00	N	5	-150
434	20230519	49500	49350	49650	49150	1151186	56917952650	00	0.00	N	3	0
435	20230518	49500	49300	49600	49200	802540	39645805275	00	0.00	N	2	650
436	20230517	48850	49250	49450	48850	655832	32228041175	00	0.00	N	5	-450
437	20230516	49300	49150	49800	49050	1293549	63956561450	00	0.00	N	2	500
438	20230515	48800	49100	49200	48400	762706	37181124150	00	0.00	N	2	200
439	20230512	48600	49000	49000	48400	2291609	112077698825	00	0.00	N	5	-600
440	20230511	49200	49050	49650	48950	2004475	98642388800	00	0.00	N	2	600
441	20230510	48600	48900	49100	48050	758119	36918016000	00	0.00	N	5	-550
442	20230509	49150	48900	49450	48550	1107796	54452486156	00	0.00	N	5	-100
443	20230508	49250	48750	49600	48700	1339222	65869778200	00	0.00	N	2	550
444	20230504	48700	48350	48850	47900	1429517	69467293600	00	0.00	N	2	400
445	20230503	48300	49000	49150	48100	814233	39433108200	00	0.00	N	5	-1200
446	20230502	49500	48850	49650	48800	890785	43884082050	00	0.00	N	3	0
447	20230428	49500	48550	49700	48550	2432073	118645874300	00	0.00	N	2	1250
448	20230427	48250	48900	49000	48100	1062246	51402661800	00	0.00	N	5	-700
449	20230426	48950	49450	49500	48600	849300	41604360400	00	0.00	N	5	-800
450	20230425	49750	49500	50300	49100	1100293	54832484756	00	0.00	N	2	550
451	20230424	49200	49800	50200	49050	1162617	57521391832	00	0.00	N	5	-900
452	20230421	50100	50200	50400	49850	1050932	52594884000	00	0.00	N	5	-300
453	20230420	50400	49550	50500	49200	1445434	72280404050	00	0.00	N	2	950
454	20230419	49450	48550	49650	48550	1367592	67495969100	00	0.00	N	2	1050
455	20230418	48400	48200	48950	47700	856233	41329093250	00	0.00	N	3	0
456	20230417	48400	49000	49050	48000	860465	41625395600	00	0.00	N	5	-250
457	20230414	48650	47700	49200	47550	1848926	89768358500	00	0.00	N	2	1450
458	20230413	47200	46650	47300	46450	1165017	54862772050	00	0.00	N	2	300
459	20230412	46900	46750	47150	46550	1613515	75539195644	00	0.00	N	5	-50
460	20230411	46950	46900	47300	46550	1028805	48333311850	00	0.00	N	2	400
461	20230410	46550	46550	47200	46450	846981	39659177050	00	0.00	N	5	-450
462	20230407	47000	46800	47350	46450	635365	29928168700	00	0.00	N	2	350
463	20230406	46650	47800	47850	46600	1505185	70672271150	00	0.00	N	5	-1200
464	20230405	47850	47850	48300	47750	833675	39967849250	00	0.00	N	2	100
465	20230404	47750	47450	47800	47150	782773	37156685800	00	0.00	N	2	450
466	20230403	47300	47750	47750	47100	785639	37162243250	00	0.00	N	5	-350
467	20230331	47650	46900	47900	46900	1326697	63164339650	00	0.00	N	2	450
468	20230330	47200	47800	47900	47050	1629175	77105455310	00	0.00	N	5	-850
469	20230329	48050	47600	48200	47600	1092869	52414172550	00	0.00	N	2	150
470	20230328	47900	47500	48450	47450	1680191	80575615400	00	0.00	N	2	1200
471	20230327	46700	46650	47000	46350	1477169	69072722450	00	0.00	N	5	-350
472	20230324	47050	48550	48750	47000	2207548	104904521100	00	0.00	N	5	-1900
473	20230323	48950	48800	49250	48650	911009	44605910046	00	0.00	N	5	-200
474	20230322	49150	49400	49650	48900	871351	42954846950	00	0.00	N	2	700
475	20230321	48450	48500	48850	48150	922158	44712961000	00	0.00	N	2	50
476	20230320	48400	48350	49250	47800	998405	48498397600	00	0.00	N	5	-50
477	20230317	48450	48600	49800	48150	1765098	85661343650	00	0.00	N	2	400
478	20230316	48050	48150	48900	47950	1452245	70165071250	00	0.00	N	5	-950
479	20230315	49000	48650	49950	48650	1195377	58845178996	00	0.00	N	2	600
480	20230314	48400	49100	49450	48300	1941848	94634374287	00	0.00	N	5	-1900
481	20230313	50300	49600	50600	49050	1003507	50050786950	00	0.00	N	2	600
482	20230310	49700	49900	50200	49350	1165480	58042907850	00	0.00	N	5	-1000
483	20230309	50700	50400	51500	50100	1545967	78674845300	00	0.00	N	2	100
484	20230308	50600	50200	51200	50100	1294264	65690257003	00	0.00	N	5	-200
485	20230307	50800	50000	51500	50000	1266350	64548450612	00	0.00	N	2	600
486	20230306	50200	50600	50600	49800	1162559	58473778965	00	0.00	N	2	200
487	20230303	50000	50700	51000	49800	1077928	54112580350	00	0.00	N	5	-600
488	20230302	50600	51900	52000	50200	1628359	83076889800	00	0.00	N	5	-700
489	20230228	51300	50600	51700	50600	1452723	74524769900	00	0.00	N	2	700
490	20230227	50600	50400	51100	50000	1006540	50863436600	00	0.00	N	5	-100
491	20230224	50700	49950	51200	49900	1348402	68386411250	00	0.00	N	2	700
492	20230223	50000	49700	50600	49300	1541622	77420141350	00	0.00	N	2	300
493	20230222	49700	50500	50800	49700	1511960	75755440700	00	0.00	N	5	-900
494	20230221	50600	50700	51400	50500	1464064	74487439488	00	0.00	N	5	-100
495	20230220	50700	50200	50800	49600	1632737	82297638473	00	0.00	N	2	700
496	20230217	50000	49400	50900	49200	2911779	146200626368	00	0.00	N	2	200
497	20230216	49800	50400	50700	49300	3233661	161184616676	00	0.00	N	5	-600
498	20230215	50400	52600	52700	50300	3313779	169147114900	00	0.00	N	5	-2600
499	20230214	53000	55700	55900	52900	1964766	105722257800	00	0.00	N	5	-2300
500	20230213	55300	55400	56200	55100	1312990	73005323000	00	0.00	N	5	-400
501	20230210	55700	54200	55700	54200	1148965	63450291200	00	0.00	N	2	1500
502	20230209	54200	56000	56500	54000	2044662	111744822900	00	0.00	N	5	-1500
503	20230208	55700	56000	57200	55500	1830445	102757369700	00	0.00	N	2	200
504	20230207	55500	55800	56100	55000	1100439	61188869180	00	0.00	N	5	-200
505	20230206	55700	56400	56500	55000	1198785	66845522000	00	0.00	N	5	-1200
506	20230203	56900	56000	57500	55600	1220051	69340210973	00	0.00	N	2	500
507	20230202	56400	57700	57800	56000	1559017	88224329800	00	0.00	N	5	-1000
508	20230201	57400	55800	58400	55700	1357747	77625529600	00	0.00	N	2	1500
509	20230131	55900	57400	58000	55500	1402754	79145485500	00	0.00	N	5	-1400
510	20230130	57300	57300	58700	57200	1233861	71205624200	00	0.00	N	5	-400
511	20230127	57700	57700	58400	57400	1920720	111013986800	00	0.00	N	5	-1200
512	20230126	58900	58000	59500	57900	1352210	79330206100	00	0.00	N	2	400
513	20230125	58500	57000	58700	57000	1649210	95885500000	00	0.00	N	2	1500
514	20230120	57000	56900	57700	56700	1496054	85621596155	00	0.00	N	5	-200
515	20230119	57200	57700	58400	56800	1604477	92097864420	00	0.00	N	5	-1300
516	20230118	58500	58900	58900	57300	1487071	86396771048	00	0.00	N	5	-600
517	20230117	59100	60500	60700	58700	1750057	103664350616	00	0.00	N	5	-900
518	20230116	60000	57300	60300	57200	3019556	179972944000	00	0.00	N	2	2600
519	20230113	57400	56400	57800	55800	1708096	97405006450	00	0.00	N	2	900
520	20230112	56500	56100	56900	56100	1818316	102981547408	00	0.00	N	2	100
521	20230111	56400	57700	57800	55900	1804800	101822578650	00	0.00	N	5	-1400
522	20230110	57800	56400	57900	56300	1926580	110406746348	00	0.00	N	2	600
523	20230109	57200	57300	57500	55900	2076859	118082037470	00	0.00	N	2	500
524	20230106	56700	53800	57500	53400	2935706	164345581264	00	0.00	N	2	2800
525	20230105	53900	50600	53900	50500	2515852	133211857000	00	0.00	N	2	3400
526	20230104	50500	48250	50700	48250	1083324	54275716900	00	0.00	N	2	1450
527	20230103	49050	47900	49300	47300	1031515	49901537000	00	0.00	N	2	1450
528	20230102	47600	47750	48750	47550	547689	26278057750	00	0.00	N	5	-900
529	20221229	48500	48950	49400	48500	707932	34593164150	00	0.00	N	5	-950
530	20221228	49450	50000	50000	48900	1098303	54182563550	02	0.00	N	5	-2050
531	20221227	51500	51300	51800	50700	1405920	72060498600	00	0.00	N	2	500
532	20221226	51000	51500	51900	50700	861603	44015993900	00	0.00	N	5	-600
533	20221223	51600	52100	52300	51600	737229	38186016600	00	0.00	N	5	-1000
534	20221222	52600	51900	52700	51200	843445	43909611500	00	0.00	N	2	300
535	20221221	52300	53000	53000	52100	911495	47846309200	00	0.00	N	5	-600
536	20221220	52900	52400	53200	52200	1005281	53012720300	00	0.00	N	2	700
537	20221219	52200	51300	52600	51300	692443	36184991800	00	0.00	N	2	300
538	20221216	51900	50900	52200	50600	1276764	65999813800	00	0.00	N	2	300
539	20221215	51600	52400	52600	51600	1134376	58845892733	00	0.00	N	5	-1300
540	20221214	52900	53600	53800	52500	1388836	73691368200	00	0.00	N	5	-400
541	20221213	53300	52200	53700	52000	1120037	59587379600	00	0.00	N	3	0
542	20221212	53300	52500	53800	52200	1370674	73154096900	00	0.00	N	2	700
543	20221209	52600	50900	52900	50500	2051498	107386072900	00	0.00	N	2	2200
544	20221208	50400	50500	51200	50200	2239450	113271764580	00	0.00	N	5	-400
545	20221207	50800	52100	52100	50600	1114713	57094231760	00	0.00	N	5	-1300
546	20221206	52100	52000	52700	51600	896428	46710131850	00	0.00	N	5	-400
547	20221205	52500	52500	52800	51900	758045	39796894200	00	0.00	N	2	100
548	20221202	52400	52900	53100	52400	1288571	67738115400	00	0.00	N	5	-1100
549	20221201	53500	52700	53500	52500	1365255	72643378250	00	0.00	N	2	1000
550	20221130	52500	51400	53000	51300	2567057	134851034300	00	0.00	N	2	900
551	20221129	51600	49500	51900	49100	1794326	91620148200	00	0.00	N	2	2300
552	20221128	49300	49750	49850	49150	1044628	51565787500	00	0.00	N	5	-1100
553	20221125	50400	51200	51300	50200	686983	34748153100	00	0.00	N	5	-600
554	20221124	51000	50300	51300	50000	1122275	57121816700	00	0.00	N	2	1050
555	20221123	49950	50100	50200	49350	1100680	54941840172	00	0.00	N	2	150
556	20221122	49800	49800	50100	49400	887540	44295130376	00	0.00	N	2	100
557	20221121	49700	49450	49900	49250	950589	47115810840	00	0.00	N	2	700
558	20221118	49000	48650	49500	48150	1025442	50241356802	00	0.00	N	2	450
559	20221117	48550	50100	50100	48550	1151995	56643404050	00	0.00	N	5	-1550
560	20221116	50100	49400	50100	49100	962550	47931183550	00	0.00	N	2	500
561	20221115	49600	49950	50100	49350	921814	45830817450	00	0.00	N	5	-50
562	20221114	49650	49400	49800	49150	951880	47169897250	00	0.00	N	2	250
563	20221111	49400	49950	50100	49250	1274650	63178747600	00	0.00	N	2	300
564	20221110	49100	49300	49550	48650	1617056	79499640096	00	0.00	N	3	0
565	20221109	49100	48150	49150	48100	1404998	68610053600	00	0.00	N	2	1350
566	20221108	47750	47950	48100	46800	1143334	54253031250	00	0.00	N	2	300
567	20221107	47450	47300	47600	46950	850442	40232315550	00	0.00	N	2	350
568	20221104	47100	46750	47550	46650	1057241	49836340200	00	0.00	N	5	-400
569	20221103	47500	47300	47850	46400	988300	46654996950	00	0.00	N	5	-400
570	20221102	47900	47150	47950	46950	955953	45480867250	00	0.00	N	2	600
571	20221101	47300	48500	48550	47150	1015145	48307189600	00	0.00	N	5	-750
572	20221031	48050	48050	48600	47400	895550	42886683950	00	0.00	N	2	250
573	20221028	47800	47000	47900	46600	1483783	70649797050	00	0.00	N	2	800
574	20221027	47000	46050	47000	45800	1246317	57955157504	00	0.00	N	2	1700
575	20221026	45300	45500	46100	45150	1078269	49294507150	00	0.00	N	5	-450
576	20221025	45750	45250	45800	45050	1211244	55181921350	00	0.00	N	2	600
577	20221024	45150	46450	46750	44650	1361409	61969848150	00	0.00	N	5	-850
578	20221021	46000	46050	46400	45400	962550	44228526176	00	0.00	N	5	-500
579	20221020	46500	46900	47000	45700	1939238	89857703704	00	0.00	N	5	-1400
580	20221019	47900	47700	48150	47400	1657764	79207898950	00	0.00	N	2	550
581	20221018	47350	46500	47600	46350	1252146	58982718550	00	0.00	N	2	1450
582	20221017	45900	46000	46950	45800	1269528	58542860588	00	0.00	N	5	-850
583	20221014	46750	45550	47100	45550	1337614	62365831375	00	0.00	N	2	2050
584	20221013	44700	44700	45600	44500	1387272	62295232100	00	0.00	N	2	150
585	20221012	44550	44150	44800	43900	1179112	52454478650	00	0.00	N	5	-100
586	20221011	44650	45750	45900	44500	1222910	54944929150	00	0.00	N	5	-1250
587	20221007	45900	44950	46200	44500	837766	38209752350	00	0.00	N	2	100
588	20221006	45800	46550	46800	45800	874476	40420857600	00	0.00	N	5	-700
589	20221005	46500	45550	46550	45400	1917642	88380996000	00	0.00	N	2	1800
590	20221004	44700	44500	45300	44050	1294423	58032689489	00	0.00	N	2	1000
591	20220930	43700	44500	44900	43400	1347156	59134880200	00	0.00	N	5	-550
592	20220929	44250	44500	45150	44250	1746143	77792065648	05	0.00	N	5	-100
593	20220928	44350	44500	45050	43100	1942633	85636962050	00	0.00	N	5	-150
594	20220927	44500	46600	46800	44150	3035430	136366684100	00	0.00	N	5	-1950
595	20220926	46450	48400	49000	46400	2194990	103725280042	00	0.00	N	5	-2950
596	20220923	49400	48950	49500	48650	872718	42871360400	00	0.00	N	2	350
597	20220922	49050	48500	49050	48300	1003033	48839582900	00	0.00	N	2	250
598	20220921	48800	49400	50300	48750	1111140	54591932700	00	0.00	N	5	-1150
599	20220920	49950	50300	50300	49500	1431129	71346715150	00	0.00	N	2	350
600	20220919	49600	50200	50300	49400	810712	40261169800	00	0.00	N	5	-500
601	20220916	50100	49400	50100	49250	1595961	79339948925	00	0.00	N	2	500
602	20220915	49600	49850	50300	49400	723931	36081076630	00	0.00	N	5	-200
603	20220914	49800	48900	50100	48600	939052	46506752900	00	0.00	N	5	-150
604	20220913	49950	49000	50300	48700	1518221	75385095900	00	0.00	N	2	1750
605	20220908	48200	47400	48200	47200	1180448	56422400250	00	0.00	N	2	1350
606	20220907	46850	47400	47750	46400	1290051	60457866054	00	0.00	N	5	-1300
607	20220906	48150	48350	48500	47800	497959	23994905850	00	0.00	N	2	50
608	20220905	48100	47750	48700	47400	846649	40766433050	00	0.00	N	2	950
609	20220902	47150	47850	47850	47050	969049	45896357200	00	0.00	N	5	-600
610	20220901	47750	48950	49100	47600	1214281	58324009700	00	0.00	N	5	-1700
611	20220831	49450	48900	49750	48750	1306243	64544899800	00	0.00	N	5	-150
612	20220830	49600	49500	49850	49200	552410	27355166700	00	0.00	N	2	400
613	20220829	49200	49350	49700	49100	590803	29122492750	00	0.00	N	5	-900
614	20220826	50100	50200	50700	49900	717372	35954063800	00	0.00	N	5	-200
615	20220825	50300	50800	51100	50100	722302	36457042718	00	0.00	N	5	-100
616	20220824	50400	49800	50500	49550	1168149	58587211902	00	0.00	N	2	1400
617	20220823	49000	49300	49600	48800	1059339	51999862900	00	0.00	N	5	-750
618	20220822	49750	50000	50200	49000	962389	47766718950	00	0.00	N	5	-1050
619	20220819	50800	50700	51200	50100	1068855	53996492200	00	0.00	N	2	100
620	20220818	50700	51300	51600	50600	972080	49462090143	00	0.00	N	5	-1200
621	20220817	51900	52100	52400	51500	694130	36024845900	00	0.00	N	2	100
622	20220816	51800	52400	52700	51600	1489312	77396723400	00	0.00	N	5	-400
623	20220812	52200	52900	53400	51600	1160975	60753389304	00	0.00	N	3	0
624	20220811	52200	51900	52400	51300	1626239	84563500030	00	0.00	N	2	1400
625	20220810	50800	51100	51400	50100	736930	37353836595	00	0.00	N	5	-100
626	20220809	50900	50700	51300	50300	584252	29717865541	00	0.00	N	2	300
627	20220808	50600	50400	50900	49650	899185	45433568850	00	0.00	N	2	200
628	20220805	50400	48500	50900	48100	1859355	92957843176	00	0.00	N	2	2300
629	20220804	48100	47700	48200	47650	1026040	49116354556	00	0.00	N	2	400
630	20220803	47700	47450	47850	47250	748775	35628914009	00	0.00	N	2	200
631	20220802	47500	47950	47950	47250	970460	46066097700	00	0.00	N	5	-450
632	20220801	47950	48350	48600	47700	910505	43761566950	00	0.00	N	5	-500
633	20220729	48450	48000	48500	47750	1254767	60520636300	00	0.00	N	2	800
634	20220728	47650	47900	48450	47500	1059330	50690666950	00	0.00	N	5	-50
635	20220727	47700	47150	47750	46900	804421	38185693156	00	0.00	N	3	0
636	20220726	47700	47550	48100	47500	489170	23333897150	00	0.00	N	5	-150
637	20220725	47850	47550	48250	47500	749779	35967384450	00	0.00	N	2	100
638	20220722	47750	48250	48400	47500	1581406	75627957268	00	0.00	N	5	-900
639	20220721	48650	48350	48800	47350	1301353	62755760750	00	0.00	N	2	150
640	20220720	48500	47550	49100	47500	1870634	90741134650	00	0.00	N	2	2200
641	20220719	46300	46200	46850	45650	834092	38593886700	00	0.00	N	2	150
642	20220718	46150	45050	46400	44800	1387055	63482522400	00	0.00	N	2	2100
643	20220715	44050	44650	44800	43300	2008703	88337971400	00	0.00	N	5	-1300
644	20220714	45350	44950	45950	44450	1419749	64393135000	00	0.00	N	2	50
645	20220713	45300	46150	46550	45000	1437189	65464633550	00	0.00	N	5	-800
646	20220712	46100	46200	46400	45800	725990	33430160550	00	0.00	N	5	-750
647	20220711	46850	46700	47200	46400	675000	31598818300	00	0.00	N	5	-150
648	20220708	47000	46150	47500	45600	1302116	61016237950	00	0.00	N	2	950
649	20220707	46050	45950	46650	45050	1410437	64832638900	00	0.00	N	2	400
650	20220706	45650	46850	47250	45150	1669350	76460398650	00	0.00	N	5	-1650
651	20220705	47300	47400	47500	46700	1133267	53431145095	00	0.00	N	2	350
652	20220704	46950	47950	48400	46400	1216585	57266242846	00	0.00	N	5	-1250
653	20220701	48200	49050	49050	47850	1143171	55261907100	00	0.00	N	2	50
654	20220630	48150	48300	48850	47700	1649204	79800716922	00	0.00	N	2	50
655	20220629	48100	48900	48950	48100	960371	46449560600	05	0.00	N	5	-1300
656	20220628	49400	49150	49600	48900	1564781	77070724950	00	0.00	N	2	500
657	20220627	48900	49200	49450	48000	1490717	72923622350	00	0.00	N	5	-100
658	20220624	49000	47900	49500	47500	1710049	83446703600	00	0.00	N	2	1100
659	20220623	47900	48000	49050	47750	2092984	101018053800	00	0.00	N	5	-750
660	20220622	48650	51000	51200	48500	2174679	107160687284	00	0.00	N	5	-2150
661	20220621	50800	51400	51500	50600	1269827	64652936100	00	0.00	N	5	-600
662	20220620	51400	52600	52800	51100	879936	45424101900	00	0.00	N	5	-700
663	20220617	52100	51900	52800	51300	1489401	77605930900	00	0.00	N	5	-700
664	20220616	52800	54500	54700	52800	1614577	86426412500	00	0.00	N	5	-1200
665	20220615	54000	54300	54400	53500	885694	47779821200	00	0.00	N	5	-800
666	20220614	54800	52500	54800	52500	1447016	77717213900	00	0.00	N	2	1000
667	20220613	53800	54000	55000	53600	1500290	81114445200	00	0.00	N	5	-1600
668	20220610	55400	56300	56700	55200	2059079	114802521202	00	0.00	N	5	-1700
669	20220609	57100	57500	58000	57000	1475918	84606780978	00	0.00	N	5	-300
670	20220608	57400	57600	57900	57100	708133	40731979980	00	0.00	N	3	0
671	20220607	57400	57900	58200	57200	1206391	69350034300	00	0.00	N	5	-800
672	20220603	58200	58600	59000	58100	705839	41283965600	00	0.00	N	3	0
673	20220602	58200	61200	61200	58000	1755182	103425126600	00	0.00	N	5	-2200
674	20220531	60400	59900	61900	59000	5118979	310040280400	00	0.00	N	2	400
675	20220530	60000	60000	60700	59900	694248	41788093400	00	0.00	N	2	200
676	20220527	59800	59500	60000	59200	795280	47495274450	00	0.00	N	2	600
677	20220526	59200	59100	60000	58500	846478	50094182800	00	0.00	N	5	-400
678	20220525	59600	59800	60000	59300	1299004	77597409700	00	0.00	N	2	200
679	20220524	59400	58700	59700	58600	1393973	82716964300	00	0.00	N	2	1100
680	20220523	58300	57800	58600	56900	952301	55339449100	00	0.00	N	2	500
681	20220520	57800	56400	58200	56300	1511861	86918688800	00	0.00	N	2	1100
682	20220519	56700	56900	57300	56000	1508406	85207477900	00	0.00	N	5	-1300
683	20220518	58000	58700	58700	57900	982630	57203722000	00	0.00	N	3	0
684	20220517	58000	58900	59000	57800	903888	52626669100	00	0.00	N	5	-700
685	20220516	58700	58300	58800	58100	748818	43854735500	00	0.00	N	2	400