KissMeData/263750/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	32600	33650	33800	32600	227857	7544722550	00	0.00	N	5	-1300
3	20250227	33900	33450	34050	33350	123741	4191355450	00	0.00	N	2	250
4	20250226	33650	32850	34100	32850	196811	6626902300	00	0.00	N	2	500
5	20250225	33150	32950	33700	32850	179539	5992409250	00	0.00	N	5	-100
6	20250224	33250	32950	33400	32350	107979	3572146050	00	0.00	N	2	50
7	20250221	33200	33450	33700	32850	163303	5417954000	00	0.00	N	5	-200
8	20250220	33400	34050	34200	33200	222995	7501298350	00	0.00	N	2	200
9	20250219	33200	32550	33400	32500	181169	5990528300	00	0.00	N	2	400
10	20250218	32800	32300	32800	31950	142897	4638046000	00	0.00	N	2	400
11	20250217	32400	32800	33000	32050	153713	4986217050	00	0.00	N	5	-400
12	20250214	32800	32950	33650	32650	217721	7201351550	00	0.00	N	5	-150
13	20250213	32950	32950	33450	32400	320917	10599885700	00	0.00	N	2	100
14	20250212	32850	32950	33500	32300	493025	16184249000	00	0.00	N	2	350
15	20250211	32500	30500	32950	29950	1430400	44968714950	00	0.00	N	2	3100
16	20250210	29400	28750	29500	28750	144934	4235987550	00	0.00	N	2	450
17	20250207	28950	29350	29700	28800	219619	6398293250	00	0.00	N	5	-800
18	20250206	29750	29400	30100	29400	191625	5705935900	00	0.00	N	2	350
19	20250205	29400	29500	29850	29200	158492	4683032250	00	0.00	N	5	-50
20	20250204	29450	29250	29700	28900	272327	8001580550	00	0.00	N	2	450
21	20250203	29000	28550	29250	28300	214234	6147524500	00	0.00	N	5	-50
22	20250131	29050	28250	29150	27950	241520	6933266250	00	0.00	N	2	900
23	20250124	28150	27950	28400	27800	138593	3907660450	00	0.00	N	2	200
24	20250123	27950	28500	28500	27950	96125	2702114700	00	0.00	N	5	-400
25	20250122	28350	28350	28650	28350	99656	2836912350	00	0.00	N	3	0
26	20250121	28350	28300	28750	28200	104692	2980519250	00	0.00	N	2	50
27	20250120	28300	28400	28450	27950	104486	2947257250	00	0.00	N	5	-50
28	20250117	28350	28500	28950	28250	122102	3478296850	00	0.00	N	5	-350
29	20250116	28700	28900	29050	28650	110922	3196382800	00	0.00	N	5	-100
30	20250115	28800	28650	28850	28450	167112	4793192800	00	0.00	N	2	300
31	20250114	28500	28100	28550	28050	104483	2968652650	00	0.00	N	2	400
32	20250113	28100	28600	28800	28050	154428	4375401850	00	0.00	N	5	-700
33	20250110	28800	29000	29000	28600	142477	4102400600	00	0.00	N	5	-450
34	20250109	29250	28650	29250	28400	218756	6319942150	00	0.00	N	2	750
35	20250108	28500	28250	28600	28100	138338	3936797350	00	0.00	N	2	250
36	20250107	28250	28650	28900	28100	225724	6396411500	00	0.00	N	5	-450
37	20250106	28700	28350	28950	28350	194251	5585600050	00	0.00	N	2	100
38	20250103	28600	28150	28650	28100	256665	7301805450	00	0.00	N	2	450
39	20250102	28150	27650	28300	27600	197903	5561778350	00	0.00	N	2	450
40	20241230	27700	27250	27800	27000	145412	4007755850	00	0.00	N	2	450
41	20241227	27250	27200	27300	26750	178987	4832910450	02	0.00	N	2	50
42	20241226	27200	27800	27950	27050	165335	4529734150	00	0.00	N	5	-350
43	20241224	27550	27650	27900	27450	179945	4984586800	00	0.00	N	3	0
44	20241223	27550	27400	27700	27050	193661	5311150800	00	0.00	N	2	400
45	20241220	27150	27800	27900	27100	289050	7906637300	00	0.00	N	5	-450
46	20241219	27600	28250	28350	27600	457808	12751358800	00	0.00	N	5	-1150
47	20241218	28750	28300	28800	28200	407516	11617182500	00	0.00	N	2	450
48	20241217	28300	28650	28800	27950	639613	18097324700	00	0.00	N	5	-350
49	20241216	28650	29950	30000	28350	1337564	38554939650	00	0.00	N	5	-1450
50	20241213	30100	35350	37500	30000	3639261	115729546450	00	0.00	N	5	-5000
51	20241212	35100	36550	37650	34600	533832	18993830150	00	0.00	N	5	-1250
52	20241211	36350	35200	36650	35200	185773	6740634450	00	0.00	N	2	1250
53	20241210	35100	33700	35850	33700	246262	8685921650	00	0.00	N	2	1400
54	20241209	33700	35900	36450	33600	497222	17124033550	00	0.00	N	5	-2900
55	20241206	36600	36800	37100	35850	279846	10204837550	00	0.00	N	2	200
56	20241205	36400	38100	38350	36300	518368	19074824000	00	0.00	N	5	-2000
57	20241204	38400	38050	38850	37500	263298	10087932250	00	0.00	N	5	-600
58	20241203	39000	39150	39450	38300	200710	7811960200	00	0.00	N	2	150
59	20241202	38850	40100	40400	38750	271329	10720344150	00	0.00	N	5	-800
60	20241129	39650	39250	39650	38650	282194	11094353950	00	0.00	N	2	550
61	20241128	39100	39600	39800	38850	143206	5621194800	00	0.00	N	5	-500
62	20241127	39600	38800	40100	38750	207000	8195013300	00	0.00	N	2	800
63	20241126	38800	39300	39900	38750	202759	7960677200	00	0.00	N	5	-1050
64	20241125	39850	39800	40200	38400	284643	11148396750	00	0.00	N	2	100
65	20241122	39750	39700	40500	39550	233971	9359032150	00	0.00	N	5	-150
66	20241121	39900	39050	40650	38800	391739	15625966800	00	0.00	N	2	750
67	20241120	39150	37500	39550	37400	243231	9316355750	00	0.00	N	2	1650
68	20241119	37500	38050	38750	37250	247187	9364547500	00	0.00	N	5	-600
69	20241118	38100	38600	39900	38100	259293	10086154500	00	0.00	N	2	150
70	20241115	37950	35100	38350	34950	362798	13280609650	00	0.00	N	2	2800
71	20241114	35150	35450	36550	35150	312444	11195159450	00	0.00	N	2	50
72	20241113	35100	37050	37450	34550	394937	13949453750	00	0.00	N	5	-1950
73	20241112	37050	37900	38100	36250	355131	13141497700	00	0.00	N	5	-1200
74	20241111	38250	38750	39100	38100	190615	7336066450	00	0.00	N	5	-1000
75	20241108	39250	40000	40000	39000	157629	6191126350	00	0.00	N	5	-300
76	20241107	39550	38800	39900	38600	202306	7981296550	00	0.00	N	2	350
77	20241106	39200	39400	40150	38700	422883	16715703350	00	0.00	N	5	-100
78	20241105	39300	37650	39700	37050	470435	18341421900	00	0.00	N	2	1650
79	20241104	37650	36950	38250	36950	233758	8790777600	00	0.00	N	2	700
80	20241101	36950	37200	38400	36750	197434	7369988800	00	0.00	N	5	-1750
81	20241031	38700	38500	38700	36300	362201	13578011250	00	0.00	N	5	-50
82	20241030	38750	38050	38750	37850	113378	4362026850	00	0.00	N	2	300
83	20241029	38450	38550	39150	37950	165055	6343590100	00	0.00	N	2	150
84	20241028	38300	38300	38750	37650	193272	7411612600	00	0.00	N	2	800
85	20241025	37500	37000	37500	36450	143979	5323873000	00	0.00	N	2	950
86	20241024	36550	37000	37000	35800	134458	4880540300	00	0.00	N	5	-450
87	20241023	37000	36900	38050	35400	271222	9893249000	00	0.00	N	2	400
88	20241022	36600	37600	37650	36150	177721	6495069650	00	0.00	N	5	-1000
89	20241021	37600	36400	37800	36300	139447	5197420650	00	0.00	N	2	1200
90	20241018	36400	37100	37600	36150	128644	4718810300	00	0.00	N	5	-150
91	20241017	36550	36950	37450	36400	116887	4291924800	00	0.00	N	5	-300
92	20241016	36850	37650	38000	36850	162049	6029970400	00	0.00	N	5	-1150
93	20241015	38000	38600	38800	37300	170436	6452079750	00	0.00	N	5	-500
94	20241014	38500	38300	39450	38150	117748	4552539500	00	0.00	N	2	200
95	20241011	38300	39050	40100	38150	195811	7583722200	00	0.00	N	5	-400
96	20241010	38700	38850	39350	37500	276573	10642639100	00	0.00	N	5	-250
97	20241008	38950	38200	39250	38000	145840	5675876400	00	0.00	N	2	550
98	20241007	38400	38650	39250	38300	146892	5675697750	00	0.00	N	5	-300
99	20241004	38700	39400	39600	38700	130684	5115408000	00	0.00	N	5	-650
100	20241002	39350	38450	39750	38000	147418	5738002400	00	0.00	N	2	750
101	20240930	38600	39600	39650	38300	185211	7171292800	00	0.00	N	5	-400
102	20240927	39000	38000	40100	37900	340070	13382214250	00	0.00	N	2	850
103	20240926	38150	38400	39050	38050	119435	4575189450	00	0.00	N	5	-300
104	20240925	38450	38300	39550	37900	322892	12538410350	00	0.00	N	2	350
105	20240924	38100	38250	38450	37900	133738	5098123050	00	0.00	N	5	-150
106	20240923	38250	36350	38500	35550	295509	11118534150	00	0.00	N	2	1250
107	20240920	37000	37400	37450	35850	461532	16926454300	00	0.00	N	5	-650
108	20240919	37650	37000	37700	36750	361996	13483710900	00	0.00	N	2	1000
109	20240913	36650	35750	36650	34900	335932	12027726050	00	0.00	N	2	1750
110	20240912	34900	35100	36150	33800	618454	21529733700	00	0.00	N	2	1400
111	20240911	33500	32400	33500	32200	214743	7097828300	00	0.00	N	2	1150
112	20240910	32350	33450	33800	32200	268919	8771845800	00	0.00	N	5	-1300
113	20240909	33650	33550	33900	32850	155468	5211410000	00	0.00	N	5	-50
114	20240906	33700	33200	34350	33200	294437	9929211500	00	0.00	N	2	600
115	20240905	33100	32150	33350	32150	224912	7423817650	00	0.00	N	2	1100
116	20240904	32000	32650	32800	31900	359772	11585706150	00	0.00	N	5	-1600
117	20240903	33600	33950	34350	33550	182455	6170765900	00	0.00	N	5	-450
118	20240902	34050	34400	34550	33700	189962	6486359450	00	0.00	N	2	50
119	20240830	34000	33850	34450	33600	234622	7980124600	00	0.00	N	2	250
120	20240829	33750	34350	34650	33600	428150	14530476000	00	0.00	N	5	-1000
121	20240828	34750	35600	36000	34500	383188	13455603700	00	0.00	N	5	-650
122	20240827	35400	36950	37450	35150	735953	26352599800	00	0.00	N	5	-1600
123	20240826	37000	38500	39600	37000	1215023	46140677150	00	0.00	N	5	-5050
124	20240823	42050	41750	43050	41550	322538	13608731100	00	0.00	N	3	0
125	20240822	42050	42450	43750	41350	675660	28702922650	00	0.00	N	2	1650
126	20240821	40400	40550	42050	39850	463141	18949723050	00	0.00	N	5	-950
127	20240820	41350	44950	45000	38900	1347675	55114720950	00	0.00	N	5	-3050
128	20240819	44400	44150	45650	42900	377368	16769380100	00	0.00	N	5	-100
129	20240816	44500	45450	46150	44500	255530	11553131350	00	0.00	N	5	-850
130	20240814	45350	45100	45500	43800	302856	13585796600	00	0.00	N	2	700
131	20240813	44650	42650	44850	42350	287846	12550180350	00	0.00	N	2	2150
132	20240812	42500	42600	42950	41850	157334	6650057350	00	0.00	N	5	-100
133	20240809	42600	43550	44650	42500	268817	11695880050	00	0.00	N	5	-650
134	20240808	43250	41150	44100	40100	469462	20055634750	00	0.00	N	2	2100
135	20240807	41150	40400	41400	40150	192506	7870301750	00	0.00	N	2	350
136	20240806	40800	39750	41800	39100	419947	17106903500	00	0.00	N	2	3050
137	20240805	37750	40550	40700	36550	554317	21604206550	00	0.00	N	5	-3900
138	20240802	41650	42400	42700	41450	226136	9458552950	00	0.00	N	5	-1400
139	20240801	43050	42400	44150	42400	193954	8424463050	00	0.00	N	2	650
140	20240731	42400	43950	44200	41000	481912	20381747300	00	0.00	N	5	-1850
141	20240730	44250	44800	45650	43850	164390	7323622450	00	0.00	N	5	-900
142	20240729	45150	44650	46450	44650	158311	7193990850	00	0.00	N	2	500
143	20240726	44650	44350	45400	44350	131895	5933726800	00	0.00	N	2	250
144	20240725	44400	44000	45050	43800	205444	9113916400	00	0.00	N	5	-400
145	20240724	44800	45200	45750	43850	202415	9090475800	00	0.00	N	5	-950
146	20240723	45750	46750	46800	45450	122992	5649571050	00	0.00	N	5	-400
147	20240722	46150	46050	46950	45700	135072	6230770700	00	0.00	N	2	100
148	20240719	46050	45000	46150	45000	135285	6186545700	00	0.00	N	2	850
149	20240718	45200	46300	46650	44950	196577	8957648250	00	0.00	N	5	-900
150	20240717	46100	46750	47150	45900	120419	5591551450	00	0.00	N	5	-300
151	20240716	46400	47150	47500	45950	150133	6987047450	00	0.00	N	5	-750
152	20240715	47150	47050	47550	46650	148139	6980082850	00	0.00	N	3	0
153	20240712	47150	45300	47550	45300	480861	22449864800	00	0.00	N	2	2350
154	20240711	44800	47400	47650	44800	471233	21622560150	00	0.00	N	5	-2800
155	20240710	47600	46200	47650	45650	278333	13040531350	00	0.00	N	2	1400
156	20240709	46200	44850	47000	44850	419633	19486046550	00	0.00	N	2	1200
157	20240708	45000	45150	45500	44850	139552	6292451500	00	0.00	N	5	-150
158	20240705	45150	43750	45200	43200	258401	11559555100	00	0.00	N	2	1250
159	20240704	43900	43500	44400	43200	156796	6854409250	00	0.00	N	2	350
160	20240703	43550	43150	44200	42800	179551	7812590100	00	0.00	N	2	450
161	20240702	43100	43900	44650	42900	336809	14708301000	00	0.00	N	5	-1200
162	20240701	44300	44200	44950	43700	225866	9998632400	00	0.00	N	2	150
163	20240628	44150	45300	45750	44000	260296	11636084700	00	0.00	N	5	-1150
164	20240627	45300	44750	46000	44300	316107	14218249550	00	0.00	N	2	150
165	20240626	45150	44300	46050	43750	467023	21183882400	00	0.00	N	2	600
166	20240625	44550	45250	46350	43400	446012	20101055850	00	0.00	N	2	250
167	20240624	44300	44650	46450	44200	481052	21809524850	00	0.00	N	5	-400
168	20240621	44700	42950	45450	42600	686320	30617837000	00	0.00	N	2	1750
169	20240620	42950	41700	43350	41550	271955	11638202500	00	0.00	N	2	1300
170	20240619	41650	43150	43250	41500	406689	17172464550	00	0.00	N	5	-1800
171	20240618	43450	44300	44500	43200	340239	14870725750	00	0.00	N	5	-450
172	20240617	43900	44050	44700	42750	320537	14075486700	00	0.00	N	2	100
173	20240614	43800	42200	45300	42100	931270	41148016050	00	0.00	N	2	1500
174	20240613	42300	40750	42750	39950	780835	32676737650	00	0.00	N	2	2050
175	20240612	40250	39550	40750	39450	230681	9267128900	00	0.00	N	2	700
176	20240611	39550	39400	40500	38700	362704	14359773850	00	0.00	N	5	-100
177	20240610	39650	39300	40050	38500	377714	14821814650	00	0.00	N	5	-550
178	20240607	40200	45200	45400	39950	1845947	77411327800	00	0.00	N	5	-900
179	20240605	41100	41050	41500	40250	253300	10731110200	00	0.00	N	5	-300
180	20240604	41400	41650	42200	40800	183805	7604531950	00	0.00	N	5	-500
181	20240603	41900	41450	42450	40500	274394	11405051350	00	0.00	N	2	450
182	20240531	41450	41450	41550	40500	267012	10970747700	00	0.00	N	5	-50
183	20240530	41500	39800	41500	39500	415961	17010448400	00	0.00	N	2	1450
184	20240529	40050	38350	40400	37450	734057	28918450250	00	0.00	N	2	1700
185	20240528	38350	40600	40750	38000	642262	25015599900	00	0.00	N	5	-2200
186	20240527	40550	41200	43000	39450	702790	28698308750	00	0.00	N	5	-450
187	20240524	41000	40350	41850	40000	272250	11200499200	00	0.00	N	2	100
188	20240523	40900	40000	41400	39650	334318	13664943500	00	0.00	N	2	900
189	20240522	40000	40250	41050	39650	341765	13787052200	00	0.00	N	5	-250
190	20240521	40250	40000	40850	39800	266328	10744201750	00	0.00	N	2	450
191	20240520	39800	40000	40300	38450	351896	13951704550	00	0.00	N	5	-250
192	20240517	40050	40150	41350	39700	679639	27511933950	00	0.00	N	2	200
193	20240516	39850	38700	40150	38050	647728	25522605900	00	0.00	N	2	1150
194	20240514	38700	39200	39700	38450	556433	21643004750	00	0.00	N	5	-150
195	20240513	38850	37700	39500	37650	1171182	45349618900	00	0.00	N	2	1550
196	20240510	37300	34500	40750	34500	4873784	188012934350	00	0.00	N	2	3850
197	20240509	33450	32800	33450	32450	213273	7012283500	00	0.00	N	2	500
198	20240508	32950	32400	33700	32300	264036	8701735800	00	0.00	N	2	400
199	20240507	32550	33150	33400	32450	192720	6323253850	00	0.00	N	5	-300
200	20240503	32850	32300	33250	31950	294965	9665968850	00	0.00	N	2	950
201	20240502	31900	32050	32200	31500	125990	4012601050	00	0.00	N	5	-150
202	20240430	32050	31650	32400	31400	232404	7456196150	00	0.00	N	2	400
203	20240429	31650	30750	31750	30650	200260	6279460300	00	0.00	N	2	900
204	20240426	30750	30350	31250	30350	169165	5239892350	00	0.00	N	2	150
205	20240425	30600	29600	31000	29550	212979	6514521900	00	0.00	N	2	650
206	20240424	29950	30300	30650	29550	174539	5232750400	00	0.00	N	5	-100
207	20240423	30050	29100	30750	29050	287965	8690812200	00	0.00	N	2	750
208	20240422	29300	28600	29600	28600	165742	4833921800	00	0.00	N	2	750
209	20240419	28550	27500	29850	27350	416552	12015502400	00	0.00	N	2	850
210	20240418	27700	27200	27900	27100	109587	3027436250	00	0.00	N	2	500
211	20240417	27200	27100	27550	26900	132263	3606974100	00	0.00	N	2	200
212	20240416	27000	26950	27350	26600	236213	6349931100	00	0.00	N	5	-200
213	20240415	27200	27600	27750	27200	202811	5554214450	00	0.00	N	5	-600
214	20240412	27800	28350	28700	27750	265600	7446187100	00	0.00	N	5	-450
215	20240411	28250	28700	28850	28150	260825	7389838750	00	0.00	N	5	-650
216	20240409	28900	29150	29600	28850	185761	5411926000	00	0.00	N	5	-250
217	20240408	29150	29600	29750	28500	259940	7508218900	00	0.00	N	5	-300
218	20240405	29450	29600	29900	29250	230691	6796955000	00	0.00	N	5	-350
219	20240404	29800	30400	30500	29750	218212	6554597050	00	0.00	N	5	-300
220	20240403	30100	30200	30500	29750	210193	6329974200	00	0.00	N	5	-200
221	20240402	30300	30600	30900	30150	173597	5300280200	00	0.00	N	5	-650
222	20240401	30950	30250	31250	30050	219931	6782185200	00	0.00	N	2	950
223	20240329	30000	30400	30600	29850	198121	5966283950	00	0.00	N	5	-350
224	20240328	30350	30650	30850	30300	167113	5097665950	00	0.00	N	5	-300
225	20240327	30650	30200	30800	30100	234350	7146394950	00	0.00	N	2	450
226	20240326	30200	29800	30450	29700	268525	8100602700	00	0.00	N	2	200
227	20240325	30000	29600	30000	29100	172962	5139807750	00	0.00	N	2	350
228	20240322	29650	29400	29900	29100	220156	6503840800	00	0.00	N	2	200
229	20240321	29450	29800	30000	29350	212089	6279310250	00	0.00	N	2	150
230	20240320	29300	29300	30350	29300	315606	9390702150	00	0.00	N	2	300
231	20240319	29000	28700	29750	28600	279809	8194426350	00	0.00	N	2	150
232	20240318	28850	28850	29100	28550	157848	4558823400	00	0.00	N	3	0
233	20240315	28850	28950	29150	28600	221296	6393070800	00	0.00	N	5	-400
234	20240314	29250	29200	29950	29200	310706	9179509550	00	0.00	N	2	100
235	20240313	29150	29450	29650	29050	161804	4745293250	00	0.00	N	5	-250
236	20240312	29400	29150	30150	28850	244189	7212917350	00	0.00	N	2	250
237	20240311	29150	28100	29300	27900	300210	8688351500	00	0.00	N	2	1050
238	20240308	28100	28550	29150	27900	320964	9111829450	00	0.00	N	5	-250
239	20240307	28350	28550	29000	27900	259142	7337257450	00	0.00	N	5	-250
240	20240306	28600	29000	29300	28450	243174	6996500500	00	0.00	N	5	-450
241	20240305	29050	28850	29600	28650	406643	11833466700	00	0.00	N	2	100
242	20240304	28950	30600	31000	28850	880991	26016511400	00	0.00	N	5	-1400
243	20240229	30350	32200	32400	30350	3320356	101386144250	00	0.00	N	5	-2150
244	20240228	32500	32100	33150	31850	228520	7385089550	00	0.00	N	2	450
245	20240227	32050	32650	33050	32050	195790	6341190300	00	0.00	N	5	-600
246	20240226	32650	33200	33600	32550	192912	6374586050	00	0.00	N	5	-550
247	20240223	33200	33800	34000	33150	126312	4232042500	00	0.00	N	5	-550
248	20240222	33750	34000	34150	33700	90475	3063852250	00	0.00	N	3	0
249	20240221	33750	34050	34700	33750	222755	7592007500	00	0.00	N	5	-750
250	20240220	34500	34450	34900	34300	136866	4728883900	00	0.00	N	5	-450
251	20240219	34950	34850	35550	34800	114325	4012431050	00	0.00	N	5	-450
252	20240216	35400	35650	35850	35200	145171	5144334850	00	0.00	N	5	-400
253	20240215	35800	34750	36400	34200	480530	17023301000	00	0.00	N	2	2000
254	20240214	33800	32300	34200	32300	191185	6370731950	00	0.00	N	2	1000
255	20240213	32800	32700	33400	32550	137030	4501299750	00	0.00	N	5	-150
256	20240208	32950	32900	33550	32800	80794	2683239400	00	0.00	N	2	50
257	20240207	32900	33000	33300	32750	112585	3716573950	00	0.00	N	5	-50
258	20240206	32950	33500	33900	32950	124276	4132681800	00	0.00	N	5	-950
259	20240205	33900	33950	34300	33350	126441	4281523050	00	0.00	N	5	-350
260	20240202	34250	33650	34400	33300	213125	7269256900	00	0.00	N	2	900
261	20240201	33350	32450	33350	32150	165551	5429392950	00	0.00	N	2	600
262	20240131	32750	33400	33750	32600	215690	7107182150	00	0.00	N	5	-1000
263	20240130	33750	33600	34150	33150	172636	5814908650	00	0.00	N	2	50
264	20240129	33700	33600	34350	33400	172461	5859053150	00	0.00	N	2	100
265	20240126	33600	33550	34150	33350	162498	5487520650	00	0.00	N	5	-100
266	20240125	33700	33400	34050	33050	164475	5525749100	00	0.00	N	2	300
267	20240124	33400	32850	33650	32300	218569	7258786550	00	0.00	N	2	550
268	20240123	32850	31700	33400	31550	258572	8367638200	00	0.00	N	2	1150
269	20240122	31700	32500	32650	31600	238158	7626743750	00	0.00	N	5	-500
270	20240119	32200	32650	33000	32000	258293	8365923400	00	0.00	N	5	-150
271	20240118	32350	33150	33350	32100	370860	12106671700	00	0.00	N	5	-800
272	20240117	33150	34800	35000	32950	382358	12812487450	00	0.00	N	5	-1550
273	20240116	34700	35850	36050	34700	334375	11762073800	00	0.00	N	5	-1500
274	20240115	36200	36900	37100	35750	245003	8854535100	00	0.00	N	5	-700
275	20240112	36900	38000	38000	36800	220239	8149455550	00	0.00	N	5	-1200
276	20240111	38100	37400	38250	37300	200583	7604585500	00	0.00	N	2	800
277	20240110	37300	38150	38350	37250	156331	5861895950	00	0.00	N	5	-700
278	20240109	38000	37550	38200	37450	179668	6819794150	00	0.00	N	2	600
279	20240108	37400	36700	37500	36550	109832	4089930350	00	0.00	N	2	500
280	20240105	36900	36800	37500	36750	159470	5910755350	00	0.00	N	2	100
281	20240104	36800	37850	37900	36400	369766	13638110200	00	0.00	N	5	-1100
282	20240103	37900	38200	38600	37900	225247	8582895500	00	0.00	N	5	-700
283	20240102	38600	38400	38600	38000	140486	5375839050	00	0.00	N	5	-150
284	20231228	38750	38450	38900	38400	178430	6885440500	00	0.00	N	5	-200
285	20231227	38950	38200	38950	37850	183961	7074046100	02	0.00	N	2	700
286	20231226	38250	38300	38550	37950	120314	4599253650	00	0.00	N	3	0
287	20231222	38250	39250	39450	38200	251333	9743995600	00	0.00	N	5	-950
288	20231221	39200	39050	39550	39000	181109	7103463650	00	0.00	N	5	-200
289	20231220	39400	39650	40250	39300	239191	9482620200	00	0.00	N	5	-100
290	20231219	39500	38900	39550	38750	183460	7192543000	00	0.00	N	2	400
291	20231218	39100	39100	39550	39000	138931	5457320500	00	0.00	N	2	50
292	20231215	39050	39150	39300	38900	162771	6361762650	00	0.00	N	5	-250
293	20231214	39300	39200	39450	38750	248840	9737634100	00	0.00	N	2	500
294	20231213	38800	39100	39350	38700	121099	4712617050	00	0.00	N	5	-400
295	20231212	39200	39250	39400	38750	138889	5426153300	00	0.00	N	5	-150
296	20231211	39350	39050	39500	39000	172794	6783847500	00	0.00	N	2	400
297	20231208	38950	38500	39100	38250	200263	7773585850	00	0.00	N	2	700
298	20231207	38250	38800	39000	38150	174775	6725503300	00	0.00	N	5	-550
299	20231206	38800	38650	39100	38650	181130	7033216950	00	0.00	N	2	150
300	20231205	38650	38750	38850	38250	169501	6539892750	00	0.00	N	2	50
301	20231204	38600	38350	39300	37950	311525	12043201900	00	0.00	N	2	650
302	20231201	37950	37850	39450	37750	378523	14540682400	00	0.00	N	2	150
303	20231130	37800	38450	38800	37750	273332	10396861600	00	0.00	N	5	-800
304	20231129	38600	38900	39100	38450	167117	6483645750	00	0.00	N	5	-200
305	20231128	38800	38750	39650	38650	244088	9531580900	00	0.00	N	2	150
306	20231127	38650	40550	40600	38600	613513	24064106400	00	0.00	N	5	-1950
307	20231124	40600	40600	41250	40550	187687	7653457850	00	0.00	N	5	-500
308	20231123	41100	41200	41750	40950	168319	6958529900	00	0.00	N	5	-150
309	20231122	41250	41550	41800	40150	268511	11017404100	00	0.00	N	5	-650
310	20231121	41900	41950	42200	41500	188794	7894931950	00	0.00	N	5	-100
311	20231120	42000	41450	42250	41300	130095	5455313450	00	0.00	N	2	600
312	20231117	41400	42500	43250	41250	282865	11911248450	00	0.00	N	5	-900
313	20231116	42300	41000	42500	41000	352362	14709186100	00	0.00	N	2	1450
314	20231115	40850	40900	41950	40650	397637	16396606850	00	0.00	N	2	650
315	20231114	40200	40550	41250	40050	388026	15756083302	00	0.00	N	5	-300
316	20231113	40500	43000	43350	40050	738786	30416570000	00	0.00	N	5	-3050
317	20231110	43550	46250	46950	42500	966429	42428128500	00	0.00	N	5	-4000
318	20231109	47550	47400	48250	44400	1335473	62765888850	00	0.00	N	5	-4350
319	20231108	51900	50800	53600	50700	742544	38955601100	00	0.00	N	2	1400
320	20231107	50500	51100	51200	49500	252903	12656452950	00	0.00	N	5	-800
321	20231106	51300	50500	51300	48500	456566	22710874150	00	0.00	N	2	2650
322	20231103	48650	47400	49100	46800	370569	17822764700	00	0.00	N	2	1300
323	20231102	47350	48450	48900	46050	385886	18187823750	00	0.00	N	5	-250
324	20231101	47600	49250	49550	47550	214690	10320169750	00	0.00	N	5	-1650
325	20231031	49250	49400	49750	48900	156868	7726009100	00	0.00	N	5	-50
326	20231030	49300	48800	50100	48600	193714	9548613950	00	0.00	N	2	800
327	20231027	48500	49150	49950	48150	236618	11596429700	00	0.00	N	5	-500
328	20231026	49000	48250	49250	47800	253175	12361193950	00	0.00	N	2	250
329	20231025	48750	48850	49700	48450	139769	6849452950	00	0.00	N	2	200
330	20231024	48550	48600	49150	47000	238576	11480338750	00	0.00	N	2	350
331	20231023	48200	47700	48950	47600	194946	9457782550	00	0.00	N	2	200
332	20231020	48000	46500	49100	46400	297878	14246311100	00	0.00	N	2	1050
333	20231019	46950	47100	47250	46150	220354	10325434750	00	0.00	N	5	-1000
334	20231018	47950	48250	48600	47350	162761	7799842150	00	0.00	N	5	-650
335	20231017	48600	46850	48600	46550	241945	11628951000	00	0.00	N	2	2200
336	20231016	46400	46450	46500	45650	126856	5854560450	00	0.00	N	5	-150
337	20231013	46550	46150	46650	46150	93297	4333760350	00	0.00	N	5	-50
338	20231012	46600	46350	46750	45650	193478	8959286000	00	0.00	N	2	300
339	20231011	46300	46200	46900	45900	154007	7163833600	00	0.00	N	2	300
340	20231010	46000	46250	47600	45700	196310	9166493550	00	0.00	N	2	250
341	20231006	45750	44500	46500	44500	118813	5443283550	00	0.00	N	2	1150
342	20231005	44600	45400	45800	44450	158521	7151918850	00	0.00	N	5	-350
343	20231004	44950	45500	45750	44450	209836	9427094900	00	0.00	N	5	-1650
344	20230927	46600	45900	46800	45550	101462	4702920550	00	0.00	N	2	700
345	20230926	45900	46500	46700	45400	158640	7304122050	00	0.00	N	5	-750
346	20230925	46650	46800	47750	46400	108933	5106755800	00	0.00	N	5	-300
347	20230922	46950	46900	47100	46200	117170	5472288550	00	0.00	N	5	-450
348	20230921	47400	47550	48250	46750	201690	9548072200	00	0.00	N	5	-750
349	20230920	48150	49300	49300	47800	154732	7462751550	00	0.00	N	5	-1150
350	20230919	49300	49200	49750	48750	106302	5218821250	00	0.00	N	5	-150
351	20230918	49450	49250	50100	49150	152235	7549002950	00	0.00	N	5	-550
352	20230915	50000	49350	50300	49100	212021	10549665750	00	0.00	N	2	400
353	20230914	49600	50100	50100	47550	553200	26879838150	00	0.00	N	5	-250
354	20230913	49850	50000	50500	49350	180649	8992097200	00	0.00	N	5	-350
355	20230912	50200	49650	51100	49650	263651	13250395250	00	0.00	N	2	800
356	20230911	49400	49650	50300	48950	174236	8623195200	00	0.00	N	5	-50
357	20230908	49450	49200	49900	48950	212724	10528942250	00	0.00	N	2	650
358	20230907	48800	48650	49300	48150	150682	7362633150	00	0.00	N	2	150
359	20230906	48650	48700	48950	47300	185730	9010197900	00	0.00	N	5	-150
360	20230905	48800	49100	49350	48550	148193	7251743200	00	0.00	N	5	-250
361	20230904	49050	48800	49500	48350	156047	7646102400	00	0.00	N	2	200
362	20230901	48850	48500	49150	48150	223360	10876604850	00	0.00	N	2	550
363	20230831	48300	48500	48900	48150	239359	11592750400	00	0.00	N	5	-100
364	20230830	48400	48500	49000	47700	266177	12871802300	00	0.00	N	2	300
365	20230829	48100	48150	48450	47400	275104	13229267600	00	0.00	N	3	0
366	20230828	48100	45400	48300	45250	657311	31005915900	00	0.00	N	2	3150
367	20230825	44950	45200	45950	44700	475639	21503596650	00	0.00	N	5	-700
368	20230824	45650	46150	47350	45400	801571	37183240050	00	0.00	N	5	-650
369	20230823	46300	52100	52200	46000	2183890	105652776200	00	0.00	N	5	-7700
370	20230822	54000	53500	54500	51400	434815	23077635100	00	0.00	N	2	900
371	20230821	53100	57300	58100	52500	653958	35831407100	00	0.00	N	5	-3900
372	20230818	57000	55600	58000	54800	360489	20407205500	00	0.00	N	2	900
373	20230817	56100	55700	56600	55000	241992	13512780400	00	0.00	N	2	400
374	20230816	55700	55500	56900	55000	328605	18333830800	00	0.00	N	5	-700
375	20230814	56400	58300	58800	55900	319511	18095769700	00	0.00	N	5	-1500
376	20230811	57900	57000	59800	57000	626990	36522566600	00	0.00	N	2	1400
377	20230810	56500	56500	57200	54200	544380	30575747000	00	0.00	N	2	300
378	20230809	56200	54100	56800	54000	311686	17439679500	00	0.00	N	2	2100
379	20230808	54100	55300	55400	53600	214355	11606712300	00	0.00	N	5	-600
380	20230807	54700	53800	55300	53500	215994	11819074600	00	0.00	N	2	800
381	20230804	53900	54000	55200	53200	230972	12434890900	00	0.00	N	2	100
382	20230803	53800	54500	54700	52800	306832	16470086000	00	0.00	N	5	-1400
383	20230802	55200	55100	56100	54000	278114	15283172300	00	0.00	N	5	-500
384	20230801	55700	55500	56900	55400	269617	15118772800	00	0.00	N	5	-300
385	20230731	56000	55700	56500	54500	271966	15166805400	00	0.00	N	2	300
386	20230728	55700	55000	56300	54300	235914	13060963800	00	0.00	N	2	500
387	20230727	55200	54300	57100	54200	420262	23342921000	00	0.00	N	2	1000
388	20230726	54200	54800	55900	53800	462861	25298875900	00	0.00	N	5	-1100
389	20230725	55300	55900	56800	54800	301035	16759232400	00	0.00	N	5	-1200
390	20230724	56500	57800	58500	56200	327824	18648521700	00	0.00	N	5	-1300
391	20230721	57800	57500	58200	56500	280842	16137327300	00	0.00	N	5	-400
392	20230720	58200	57100	59200	56600	443470	25822913000	00	0.00	N	2	1600
393	20230719	56600	58400	58700	56300	415829	23700192600	00	0.00	N	5	-1400
394	20230718	58000	55500	58700	55400	759416	43534775300	00	0.00	N	2	2600
395	20230717	55400	53200	56000	53200	499214	27494609200	00	0.00	N	2	1700
396	20230714	53700	53300	54000	52400	272102	14530289100	00	0.00	N	2	500
397	20230713	53200	53400	54200	52200	363157	19272297200	00	0.00	N	2	1200
398	20230712	52000	52800	52800	51100	232673	12047743900	00	0.00	N	3	0
399	20230711	52000	50700	52400	50500	328621	16968852800	00	0.00	N	2	2400
400	20230710	49600	50300	50900	49500	208842	10434559450	00	0.00	N	5	-500
401	20230707	50100	49600	51300	49300	241296	12120747350	00	0.00	N	2	100
402	20230706	50000	50500	51400	49500	263004	13177492550	00	0.00	N	5	-500
403	20230705	50500	49700	50900	48700	380983	19040341250	00	0.00	N	2	650
404	20230704	49850	52500	52600	49600	629222	31758606350	00	0.00	N	5	-3050
405	20230703	52900	53400	53600	52100	246169	12994525500	00	0.00	N	2	300
406	20230630	52600	53200	54000	52300	236083	12486247800	00	0.00	N	5	-200
407	20230629	52800	54000	54500	52500	351276	18600556300	00	0.00	N	5	-1300
408	20230628	54100	54400	54500	52800	447997	24083941000	00	0.00	N	5	-900
409	20230627	55000	51700	56000	51300	1393548	75822640600	00	0.00	N	2	3300
410	20230626	51700	50800	52200	50700	188252	9712160500	00	0.00	N	2	500
411	20230623	51200	50900	51600	50500	186282	9510475600	00	0.00	N	2	200
412	20230622	51000	50500	52000	50400	191456	9816537500	00	0.00	N	2	300
413	20230621	50700	51200	52000	50400	238427	12158480600	00	0.00	N	5	-1000
414	20230620	51700	51300	53100	51100	352360	18368385100	00	0.00	N	2	400
415	20230619	51300	51100	51500	50300	184101	9359271700	00	0.00	N	2	100
416	20230616	51200	51500	51900	50600	294458	15122937800	00	0.00	N	2	100
417	20230615	51100	51600	52200	50000	405201	20594967300	00	0.00	N	5	-1000
418	20230614	52100	51600	52500	50900	384780	19923241700	00	0.00	N	2	300
419	20230613	51800	50100	52300	50000	465736	24038857600	00	0.00	N	2	1700
420	20230612	50100	49350	50500	49350	352009	17595469000	00	0.00	N	2	1300
421	20230609	48800	49700	49800	48250	529315	25859968800	00	0.00	N	5	-1600
422	20230608	50400	50500	51400	49200	495421	24889413100	00	0.00	N	5	-100
423	20230607	50500	50400	51700	50000	337442	17106933600	00	0.00	N	2	400
424	20230605	50100	50500	50700	49300	315459	15763402250	00	0.00	N	5	-700
425	20230602	50800	49600	50900	48600	415016	20829573800	00	0.00	N	2	1450
426	20230601	49350	51200	51300	48650	585865	29197781200	00	0.00	N	5	-550
427	20230531	49900	46450	51200	46400	1221791	60885245950	00	0.00	N	2	2950
428	20230530	46950	46200	47300	45550	208898	9744594200	00	0.00	N	2	750
429	20230526	46200	47850	47900	46000	393677	18400313000	00	0.00	N	5	-1900
430	20230525	48100	46000	49000	46000	784742	37607128500	00	0.00	N	2	1850
431	20230524	46250	46100	46800	45550	207689	9599897350	00	0.00	N	5	-50
432	20230523	46300	46250	46600	45800	164375	7595125800	00	0.00	N	2	100
433	20230522	46200	46150	46550	45650	176040	8145601650	00	0.00	N	2	50
434	20230519	46150	45500	46250	45400	227632	10443218000	00	0.00	N	2	600
435	20230518	45550	45450	45850	44650	169324	7639534250	00	0.00	N	2	250
436	20230517	45300	45250	46200	45100	251559	11487929500	00	0.00	N	2	150
437	20230516	45150	44800	45850	44800	264369	11975222500	00	0.00	N	2	50
438	20230515	45100	43300	45250	42600	446463	19875063600	00	0.00	N	2	2300
439	20230512	42800	43500	43650	42600	301365	12960666500	00	0.00	N	5	-850
440	20230511	43650	44800	45450	43650	345794	15287009750	00	0.00	N	5	-1450
441	20230510	45100	45000	45600	44300	209434	9405640100	00	0.00	N	2	350
442	20230509	44750	44700	45000	44150	202499	9024914150	00	0.00	N	5	-250
443	20230508	45000	44950	45650	44450	255113	11500303000	00	0.00	N	2	250
444	20230504	44750	43700	45000	43450	247552	11007485450	00	0.00	N	2	950
445	20230503	43800	43650	44700	43200	252218	11047993800	00	0.00	N	5	-500
446	20230502	44300	43050	44700	42300	238707	10508283000	00	0.00	N	2	1250
447	20230428	43050	43150	44000	42750	253721	10949380750	00	0.00	N	2	250
448	20230427	42800	43100	43400	42250	160181	6838521300	00	0.00	N	5	-200
449	20230426	43000	42200	43600	42150	169326	7262859800	00	0.00	N	2	300
450	20230425	42700	43050	43350	42100	200494	8539847450	00	0.00	N	5	-350
451	20230424	43050	43850	44150	43050	173655	7539628150	00	0.00	N	5	-800
452	20230421	43850	44000	44500	43450	184472	8095578100	00	0.00	N	5	-150
453	20230420	44000	44500	44800	43350	339702	14936745100	00	0.00	N	5	-550
454	20230419	44550	45050	45300	44400	246183	11006499300	00	0.00	N	5	-450
455	20230418	45000	46300	46300	44650	401894	18106234000	00	0.00	N	5	-1300
456	20230417	46300	47550	48000	45900	384787	17895446650	00	0.00	N	5	-800
457	20230414	47100	46950	49350	45950	827627	39526783900	00	0.00	N	2	600
458	20230413	46500	44900	47350	44300	496637	22764135550	00	0.00	N	2	1350
459	20230412	45150	45000	45700	44750	182769	8257102350	00	0.00	N	2	250
460	20230411	44900	45300	45400	43900	303800	13612165550	00	0.00	N	5	-350
461	20230410	45250	46000	46600	45200	237536	10846994250	00	0.00	N	5	-800
462	20230407	46050	45200	46750	44850	328987	15078639600	00	0.00	N	2	1250
463	20230406	44800	46100	46150	44650	331529	14976766450	00	0.00	N	5	-1450
464	20230405	46250	46600	47400	45800	383387	17864850100	00	0.00	N	5	-200
465	20230404	46450	45300	46450	45150	392057	18009124750	00	0.00	N	2	850
466	20230403	45600	45750	46500	44850	325589	14811004050	00	0.00	N	5	-650
467	20230331	46250	46300	46600	45000	292719	13422972900	00	0.00	N	3	0
468	20230330	46250	46900	46900	45600	266912	12314985900	00	0.00	N	5	-500
469	20230329	46750	45800	47150	45150	339698	15731201900	00	0.00	N	2	950
470	20230328	45800	45650	46500	45100	233277	10717345600	00	0.00	N	2	100
471	20230327	45700	46250	46400	44050	551986	25119127100	00	0.00	N	5	-550
472	20230324	46250	43000	47250	42750	1210537	55212766000	00	0.00	N	2	3600
473	20230323	42650	44650	44650	42550	478588	20581007700	00	0.00	N	5	-2300
474	20230322	44950	43550	45600	43550	512984	22840894400	00	0.00	N	2	2200
475	20230321	42750	43850	44100	42750	221859	9625470450	00	0.00	N	5	-50
476	20230320	42800	42900	43650	42700	155297	6696140050	00	0.00	N	5	-100
477	20230317	42900	41550	43000	41550	248830	10601148400	00	0.00	N	2	1950
478	20230316	40950	41200	41250	39900	174978	7115418150	00	0.00	N	5	-500
479	20230315	41450	41750	42100	40750	241435	10025556050	00	0.00	N	2	400
480	20230314	41050	41700	41800	40750	218773	9012208250	00	0.00	N	5	-850
481	20230313	41900	40450	42000	40350	281286	11600421100	00	0.00	N	2	1300
482	20230310	40600	41550	41750	40400	327272	13333705750	00	0.00	N	5	-1400
483	20230309	42000	42350	42950	41650	203610	8559988950	00	0.00	N	5	-250
484	20230308	42250	42250	43250	41650	347133	14676804800	00	0.00	N	5	-150
485	20230307	42400	43200	43750	41950	280171	11987570700	00	0.00	N	5	-1050
486	20230306	43450	43150	43600	42850	192902	8345010100	00	0.00	N	2	500
487	20230303	42950	43400	43900	42950	171581	7430940200	00	0.00	N	5	-50
488	20230302	43000	44750	44900	42800	488620	21229812850	00	0.00	N	5	-1850
489	20230228	44850	44450	45700	44450	263559	11864587250	00	0.00	N	2	400
490	20230227	44450	44400	45000	44250	157942	7036350450	00	0.00	N	5	-550
491	20230224	45000	45950	46350	44950	186029	8463518600	00	0.00	N	5	-950
492	20230223	45950	45700	46250	45250	136813	6274219150	00	0.00	N	2	500
493	20230222	45450	45000	46250	44550	221484	10054409700	00	0.00	N	5	-500
494	20230221	45950	46100	46850	45500	204907	9430321600	00	0.00	N	5	-350
495	20230220	46300	44700	46800	44050	379483	17471996300	00	0.00	N	2	1550
496	20230217	44750	44150	45200	44100	215772	9647804100	00	0.00	N	5	-350
497	20230216	45100	43950	45700	43700	371673	16722764050	00	0.00	N	2	1800
498	20230215	43300	46550	46550	43300	542492	24078903750	00	0.00	N	5	-3250
499	20230214	46550	45550	48100	45400	393017	18221052500	00	0.00	N	2	1050
500	20230213	45500	46750	46750	45400	232467	10621731850	00	0.00	N	5	-1250
501	20230210	46750	47500	48000	46350	274868	12895944750	00	0.00	N	5	-1450
502	20230209	48200	47300	48500	46500	247715	11799271950	00	0.00	N	2	250
503	20230208	47950	47150	48500	47150	243382	11665514150	00	0.00	N	2	1350
504	20230207	46600	46400	47150	46300	192235	8984924800	00	0.00	N	2	200
505	20230206	46400	48250	48250	46400	336357	15839621750	00	0.00	N	5	-2100
506	20230203	48500	47950	49350	47200	476585	23180711500	00	0.00	N	2	800
507	20230202	47700	46150	47900	46100	522542	24604133600	00	0.00	N	2	2200
508	20230201	45500	45500	45650	44550	241369	10927620550	00	0.00	N	2	250
509	20230131	45250	45300	45700	44550	262272	11833755900	00	0.00	N	5	-150
510	20230130	45400	46300	47100	45400	257624	11863696500	00	0.00	N	5	-750
511	20230127	46150	46350	46800	45800	198910	9185387650	00	0.00	N	3	0
512	20230126	46150	45300	46600	45000	305464	14074800250	00	0.00	N	2	700
513	20230125	45450	44600	45700	44600	288920	13059153750	00	0.00	N	2	1050
514	20230120	44400	44000	44700	43850	175373	7768899500	00	0.00	N	2	250
515	20230119	44150	43850	44600	43350	265258	11632348750	00	0.00	N	5	-250
516	20230118	44400	44100	45200	44100	266937	11888342750	00	0.00	N	2	350
517	20230117	44050	44750	44850	43950	198353	8800528850	00	0.00	N	5	-550
518	20230116	44600	43950	44800	43900	325810	14501000850	00	0.00	N	2	1000
519	20230113	43600	43700	43950	42650	314642	13584213250	00	0.00	N	2	100
520	20230112	43500	43400	43650	42750	257159	11125894300	00	0.00	N	2	250
521	20230111	43250	42300	43500	42200	284770	12209186150	00	0.00	N	2	1450
522	20230110	41800	42850	43050	41650	299124	12629278750	00	0.00	N	5	-1050
523	20230109	42850	43000	43600	42700	272163	11706127800	00	0.00	N	2	300
524	20230106	42550	43000	43400	42100	256935	10957721200	00	0.00	N	5	-600
525	20230105	43150	42700	45900	42700	1111988	49264472300	00	0.00	N	2	500
526	20230104	42650	40100	42800	40100	309426	12952261850	00	0.00	N	2	1650
527	20230103	41000	39900	41300	39900	226264	9213080700	00	0.00	N	2	550
528	20230102	40450	42300	42550	39550	429362	17398541950	00	0.00	N	5	-1500
529	20221229	41950	44800	46300	41550	996552	43861380050	00	0.00	N	5	-1050
530	20221228	43000	43750	43850	42100	334303	14353326000	02	0.00	N	5	-1400
531	20221227	44400	43750	44450	43450	201703	8879922800	00	0.00	N	2	1000
532	20221226	43400	42200	43450	41500	223583	9515840650	00	0.00	N	2	1500
533	20221223	41900	43600	43750	41750	260719	11067810950	00	0.00	N	5	-2700
534	20221222	44600	43850	44600	43200	166637	7305106250	00	0.00	N	2	1100
535	20221221	43500	43550	43850	42250	131709	5695976900	00	0.00	N	2	300
536	20221220	43200	44750	44750	43100	196695	8610073950	00	0.00	N	5	-1900
537	20221219	45100	43950	45150	43850	172755	7738574050	00	0.00	N	2	1200
538	20221216	43900	43850	44300	43500	240726	10570020300	00	0.00	N	5	-1150
539	20221215	45050	46000	46850	44800	213445	9704399200	00	0.00	N	5	-1450
540	20221214	46500	45150	46700	44900	226199	10451014750	00	0.00	N	2	1750
541	20221213	44750	46400	46850	44400	286815	12950823100	00	0.00	N	5	-1550
542	20221212	46300	44400	47000	44300	395697	18340187400	00	0.00	N	2	1650
543	20221209	44650	43550	45450	43400	222711	9983313900	00	0.00	N	2	1200
544	20221208	43450	42950	43700	42700	238434	10323158750	00	0.00	N	2	500
545	20221207	42950	43700	44300	42950	169367	7358570600	00	0.00	N	5	-1100
546	20221206	44050	45250	45350	43800	163880	7303166250	00	0.00	N	5	-1750
547	20221205	45800	45200	46150	44750	252760	11505078450	00	0.00	N	2	1050
548	20221202	44750	44950	45450	44500	216290	9733214600	00	0.00	N	5	-100
549	20221201	44850	44500	45200	44250	274645	12328407600	00	0.00	N	2	1350
550	20221130	43500	43600	43800	42850	165644	7177367100	00	0.00	N	5	-300
551	20221129	43800	42350	43950	42250	126600	5475934600	00	0.00	N	2	1100
552	20221128	42700	43800	43800	42600	190314	8183810950	00	0.00	N	5	-1300
553	20221125	44000	44000	44500	43600	198534	8754733300	00	0.00	N	5	-800
554	20221124	44800	43900	45250	43900	271244	12132410500	00	0.00	N	2	900
555	20221123	43900	42300	44150	42300	298253	13004081650	00	0.00	N	2	2200
556	20221122	41700	43250	43450	41550	249071	10477061800	00	0.00	N	5	-1600
557	20221121	43300	43250	44200	42900	263784	11481115450	00	0.00	N	2	50
558	20221118	43250	44350	44850	43000	279872	12269897700	00	0.00	N	5	-750
559	20221117	44000	44450	45300	43500	305804	13549288200	00	0.00	N	5	-500
560	20221116	44500	44600	45500	43600	550170	24491101300	00	0.00	N	2	500
561	20221115	44000	41750	44000	41700	451291	19440690850	00	0.00	N	2	2100
562	20221114	41900	41900	42550	41250	465901	19531498250	00	0.00	N	2	50
563	20221111	41850	41350	42150	40750	1474735	61222151950	00	0.00	N	2	2100
564	20221110	39750	42350	42400	39650	1368717	55418298100	00	0.00	N	5	-3600
565	20221109	43350	44850	48200	43200	1338013	59745319000	00	0.00	N	5	-2750
566	20221108	46100	46100	47100	45450	216199	10014010350	00	0.00	N	2	400
567	20221107	45700	44600	46300	44350	242402	11061740350	00	0.00	N	2	950
568	20221104	44750	42750	44750	42450	227004	9952904150	00	0.00	N	2	1950
569	20221103	42800	44000	44650	42700	275888	12011532550	00	0.00	N	5	-1900
570	20221102	44700	41200	45200	40850	520245	22677571450	00	0.00	N	2	3100
571	20221101	41600	41300	41750	41050	125666	5213252500	00	0.00	N	3	0
572	20221031	41600	41350	41650	40700	149308	6170175750	00	0.00	N	2	800
573	20221028	40800	40950	41400	40400	122087	4984648100	00	0.00	N	5	-700
574	20221027	41500	40300	41650	40300	215929	8384365700	00	0.00	N	2	1200
575	20221026	40300	41000	41050	39750	197007	7977253700	00	0.00	N	5	-650
576	20221025	40950	41100	41350	40200	108096	4409151250	00	0.00	N	5	-150
577	20221024	41100	41350	41650	40800	179249	7408586750	00	0.00	N	2	750
578	20221021	40350	39400	40800	39300	214829	8887425900	00	0.00	N	2	250
579	20221020	40100	40450	41400	39400	353886	14200029850	00	0.00	N	5	-1250
580	20221019	41350	41500	42800	41150	350140	14660133250	00	0.00	N	5	-50
581	20221018	41400	41300	42300	40300	508187	21022237950	00	0.00	N	2	1400
582	20221017	40000	39150	40450	38350	336081	13344355200	00	0.00	N	5	-700
583	20221014	40700	38600	41200	38600	580476	23224998150	00	0.00	N	2	2950
584	20221013	37750	41000	41650	37350	853746	32653373600	00	0.00	N	5	-4350
585	20221012	42100	41650	42250	39750	376507	15450128850	00	0.00	N	2	200
586	20221011	41900	43850	43850	41500	371798	15665484700	00	0.00	N	5	-3200
587	20221007	45100	44850	45950	44400	255332	11492118150	00	0.00	N	5	-650
588	20221006	45750	45100	46000	45100	148953	6803177450	00	0.00	N	2	1050
589	20221005	44700	48900	49000	44550	329421	15034864700	00	0.00	N	5	-3400
590	20221004	48100	47650	48600	47500	162853	7826028450	00	0.00	N	2	1450
591	20220930	46650	45900	47400	45750	175273	8166884950	00	0.00	N	2	50
592	20220929	46600	46500	48300	46300	254258	11975249550	00	0.00	N	2	1000
593	20220928	45600	48550	49200	45600	450109	21095680150	00	0.00	N	5	-3450
594	20220927	49050	51200	52300	48200	462600	23038290000	00	0.00	N	5	-3050
595	20220926	52100	52300	53100	51300	285214	14861060500	00	0.00	N	5	-1200
596	20220923	53300	54600	54900	53100	252323	13475786700	00	0.00	N	5	-1600
597	20220922	54900	55200	55700	54400	158085	8681818100	00	0.00	N	5	-1000
598	20220921	55900	55000	57400	54800	227491	12820491700	00	0.00	N	2	200
599	20220920	55700	54800	56200	54500	197078	10880806300	00	0.00	N	2	1200
600	20220919	54500	54300	54900	53000	214637	11571243100	00	0.00	N	2	500
601	20220916	54000	54900	55900	53700	256196	13986713000	00	0.00	N	5	-1300
602	20220915	55300	56000	56300	55100	131426	7279275900	00	0.00	N	5	-100
603	20220914	55400	55400	56200	55000	218788	12167181500	00	0.00	N	5	-2000
604	20220913	57400	56000	57500	55900	253992	14498381800	00	0.00	N	2	2400
605	20220908	55000	53500	55700	53500	312063	17119616600	00	0.00	N	2	1900
606	20220907	53100	54900	55200	53100	191438	10274594000	00	0.00	N	5	-2600
607	20220906	55700	54800	55700	54500	191775	10569155400	00	0.00	N	2	600
608	20220905	55100	53400	55200	53400	176007	9616255700	00	0.00	N	2	1000
609	20220902	54100	54300	54800	53700	156747	8493194100	00	0.00	N	3	0
610	20220901	54100	55400	56200	54100	262900	14428808500	00	0.00	N	5	-2700
611	20220831	56800	54800	56800	54600	255480	14352865400	00	0.00	N	2	900
612	20220830	55900	54300	56100	54300	205863	11424132800	00	0.00	N	2	1800
613	20220829	54100	53900	54700	53200	316335	17045984600	00	0.00	N	5	-1800
614	20220826	55900	57400	57500	55800	199275	11252614200	00	0.00	N	5	-1200
615	20220825	57100	56200	57600	55600	214249	12185848500	00	0.00	N	2	900
616	20220824	56200	56000	57200	54200	302838	16868360000	00	0.00	N	2	200
617	20220823	56000	56500	57800	56000	286354	16212357700	00	0.00	N	5	-1100
618	20220822	57100	56900	57900	56600	226951	12943792800	00	0.00	N	5	-700
619	20220819	57800	57800	58500	56900	201248	11637545600	00	0.00	N	3	0
620	20220818	57800	57200	58100	56200	252249	14428460200	00	0.00	N	2	100
621	20220817	57700	58400	58700	57500	224169	12985216000	00	0.00	N	5	-700
622	20220816	58400	56800	58700	56500	397916	23037329600	00	0.00	N	2	1600
623	20220812	56800	59700	59700	55900	969162	55106475400	00	0.00	N	5	-2900
624	20220811	59700	60300	60400	57400	770208	45610518600	00	0.00	N	5	-900
625	20220810	60600	61300	62000	60000	325812	19816367300	00	0.00	N	5	-700
626	20220809	61300	61200	62400	60900	336778	20714963400	00	0.00	N	2	300
627	20220808	61000	59000	61700	58700	446627	27113121400	00	0.00	N	2	1300
628	20220805	59700	59400	60400	58700	484936	28897355600	00	0.00	N	2	500
629	20220804	59200	57500	59800	57100	746261	43704274700	00	0.00	N	2	1800
630	20220803	57400	52000	58000	51800	1321321	74357762200	00	0.00	N	2	5000
631	20220802	52400	52500	53000	51900	155837	8155981200	00	0.00	N	5	-300
632	20220801	52700	53200	53200	51600	224960	11811712800	00	0.00	N	5	-600
633	20220729	53300	51700	53600	51700	316353	16810732500	00	0.00	N	2	1600
634	20220728	51700	52000	52800	51300	219971	11469810700	00	0.00	N	2	600
635	20220727	51100	52100	52300	50900	194885	10019640100	00	0.00	N	5	-900
636	20220726	52000	52600	52800	51800	151156	7871744300	00	0.00	N	5	-1000
637	20220725	53000	51800	53400	51300	195869	10319859800	00	0.00	N	2	900
638	20220722	52100	53400	53600	51800	271083	14278409800	00	0.00	N	5	-1200
639	20220721	53300	52900	54600	52600	338488	18190889100	00	0.00	N	2	600
640	20220720	52700	53800	54700	52200	310216	16584308400	00	0.00	N	2	100
641	20220719	52600	52100	52800	51800	214596	11246313000	00	0.00	N	2	100
642	20220718	52500	52300	52700	51900	215363	11255083300	00	0.00	N	2	700
643	20220715	51800	52900	52900	51000	213322	11065918600	00	0.00	N	5	-700
644	20220714	52500	51200	53100	50800	255170	13350840700	00	0.00	N	2	700
645	20220713	51800	49500	52200	49500	376053	19373316750	00	0.00	N	2	1950
646	20220712	49850	50500	50900	49550	323104	16140989300	00	0.00	N	5	-1650
647	20220711	51500	51700	52700	49800	515118	26407996650	00	0.00	N	5	-1100
648	20220708	52600	52600	53700	51800	193616	10243843900	00	0.00	N	2	300
649	20220707	52300	52300	52800	51600	184206	9608763100	00	0.00	N	2	500
650	20220706	51800	52200	52900	50900	281820	14691236500	00	0.00	N	5	-100
651	20220705	51900	50800	52500	50700	284594	14717768100	00	0.00	N	2	1400
652	20220704	50500	49600	50900	47700	589067	28985802900	00	0.00	N	2	1250
653	20220701	49250	51600	52100	48800	403273	20118856500	00	0.00	N	5	-1850
654	20220630	51100	52500	52700	51000	227676	11758413600	00	0.00	N	5	-1500
655	20220629	52600	52800	53500	51700	245736	12906745100	00	0.00	N	5	-1100
656	20220628	53700	53500	55000	53000	234087	12595578600	00	0.00	N	5	-200
657	20220627	53900	54600	54800	52800	297999	16087952500	00	0.00	N	3	0
658	20220624	53900	51300	54500	51200	436022	23250941000	00	0.00	N	2	3400
659	20220623	50500	51700	52800	50300	439572	22568750200	00	0.00	N	5	-1300
660	20220622	51800	54400	55100	51500	434569	22818053500	00	0.00	N	5	-2400
661	20220621	54200	53400	54700	52900	364170	19672478700	00	0.00	N	2	1300
662	20220620	52900	56000	56500	52300	367223	19607723800	00	0.00	N	5	-2700
663	20220617	55600	53600	55800	53600	331852	18285331000	00	0.00	N	2	200
664	20220616	55400	56600	57900	55100	304359	17085466000	00	0.00	N	5	-200
665	20220615	55600	58000	58800	55000	466968	26215096400	00	0.00	N	5	-2500
666	20220614	58100	56500	58400	56100	444281	25453308600	00	0.00	N	5	-400
667	20220613	58500	60000	60800	58500	449937	26698576400	00	0.00	N	5	-3500
668	20220610	62000	61800	63000	61500	278809	17324106300	00	0.00	N	5	-1400
669	20220609	63400	62100	63400	60900	390284	24435708900	00	0.00	N	2	1100
670	20220608	62300	60600	62500	60400	318514	19618413900	00	0.00	N	2	1300
671	20220607	61000	61600	61900	60300	259869	15876623900	00	0.00	N	5	-600
672	20220603	61600	62300	62900	61400	252248	15608949900	00	0.00	N	5	-300
673	20220602	61900	63100	63200	61700	279601	17354914200	00	0.00	N	5	-1500
674	20220531	63400	62700	63900	62500	491614	31129542300	00	0.00	N	2	700
675	20220530	62700	63500	63900	62600	311615	19634916400	00	0.00	N	2	100
676	20220527	62600	63600	64000	62100	264850	16608486400	00	0.00	N	5	-300
677	20220526	62900	63400	64700	62700	684655	43521431400	00	0.00	N	5	-300
678	20220525	63200	60600	63200	60400	720253	44889211400	00	0.00	N	2	3200
679	20220524	60000	61000	61900	59500	429891	26045321300	00	0.00	N	5	-1000
680	20220523	61000	60900	62400	59500	459783	27965076400	00	0.00	N	2	700
681	20220520	60300	57800	60400	57800	487010	29024771300	00	0.00	N	2	2700
682	20220519	57600	56100	58400	56100	371897	21274209900	00	0.00	N	5	-500
683	20220518	58100	60000	60000	57600	500229	29252209900	00	0.00	N	5	-1300
684	20220517	59400	57700	60000	57600	480781	28370663000	00	0.00	N	2	1900
685	20220516	57500	58800	59600	57000	486915	28190436600	00	0.00	N	5	-800