KissMeData/035720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	36950	37150	37200	36850	1076784	39823643625	00	0.00	N	5	-50
3	20250508	37000	38200	38250	36900	4639380	172184555900	00	0.00	N	5	-1350
4	20250507	38350	38350	38550	37800	1891623	72435214100	00	0.00	N	2	300
5	20250502	38050	38150	38650	37950	1350989	51716681400	00	0.00	N	5	-200
6	20250430	38250	38300	38750	37750	1857478	70866694425	00	0.00	N	5	-200
7	20250429	38450	38200	38700	38100	1787062	68686191975	00	0.00	N	2	400
8	20250428	38050	38500	38600	37950	1779369	68048666275	00	0.00	N	2	100
9	20250425	37950	37850	38400	37150	16562277	611989915950	00	0.00	N	5	-1500
10	20250424	39450	39650	39775	39250	497262	19613461400	00	0.00	N	2	50
11	20250423	39400	39650	39700	39150	687852	27091871300	00	0.00	N	2	200
12	20250422	39200	38550	40150	38425	1247375	49050967600	00	0.00	N	2	300
13	20250421	38900	39250	39350	38750	464726	18133497500	00	0.00	N	5	-100
14	20250418	39000	38300	39150	38100	841087	32693089775	00	0.00	N	2	800
15	20250417	38200	37800	38400	37800	845939	32250720975	00	0.00	N	2	450
16	20250416	37750	38900	38950	37600	1386130	52804955150	00	0.00	N	5	-1100
17	20250415	38850	39150	39350	38750	1049886	40928884950	00	0.00	N	5	-150
18	20250414	39000	39150	39750	38950	962491	37701182600	00	0.00	N	3	0
19	20250411	39000	38750	39050	38200	1364871	52789067900	00	0.00	N	5	-1000
20	20250410	40000	39100	40000	38200	1977485	77454377000	00	0.00	N	2	2850
21	20250409	37150	38250	39650	36950	1861781	70495983950	00	0.00	N	5	-1900
22	20250408	39050	41450	41500	39000	2588453	102932188425	00	0.00	N	5	-1600
23	20250407	40650	40450	41750	39500	2124791	86520544400	00	0.00	N	5	-1200
24	20250404	41850	42600	44750	40950	4844975	205887509925	00	0.00	N	5	-1000
25	20250403	42850	40000	42900	40000	2508882	106255160350	00	0.00	N	2	1950
26	20250402	40900	42300	42350	40700	1549771	63631794075	00	0.00	N	5	-1300
27	20250401	42200	39600	42450	39600	2570592	107066020425	00	0.00	N	2	3100
28	20250331	39100	40250	40700	39100	1711143	67862424800	00	0.00	N	5	-2050
29	20250328	41150	41600	41650	40500	728635	29866513450	00	0.00	N	5	-450
30	20250327	41600	42300	42350	41200	1360153	56647963000	00	0.00	N	5	-1300
31	20250326	42900	42350	43050	41400	1180900	49796424475	00	0.00	N	2	700
32	20250325	42200	42100	42400	41750	827099	34780312900	00	0.00	N	2	300
33	20250324	41900	43350	43500	41550	1792693	75717541000	00	0.00	N	5	-1700
34	20250321	43600	42650	43600	41900	1900729	81394271075	00	0.00	N	2	950
35	20250320	42650	43500	43950	42650	1761461	75852833125	00	0.00	N	5	-650
36	20250319	43300	44000	44375	43100	1642570	71451214200	00	0.00	N	5	-700
37	20250318	44000	43700	45050	43500	2475410	109729629600	00	0.00	N	2	500
38	20250317	43500	43500	43850	42300	1693348	73013531925	00	0.00	N	2	50
39	20250314	43450	43100	44050	43100	1733603	75338202975	00	0.00	N	2	300
40	20250313	43150	44150	44750	42350	3269454	142308402925	00	0.00	N	5	-950
41	20250312	44100	44250	44650	43450	1976354	87289086225	00	0.00	N	3	0
42	20250311	44100	43900	44700	43550	2486551	109672759675	00	0.00	N	5	-1300
43	20250310	45400	43500	45950	43150	4010592	181078049025	00	0.00	N	2	1650
44	20250307	43750	44450	44825	43450	3099161	136363053000	02	0.00	N	5	-1350
45	20250306	45100	43500	45400	42550	6180767	274922297500	00	0.00	N	2	2000
46	20250305	43100	42550	43500	42450	2525062	108546484000	00	0.00	N	2	1200
47	20250304	41900	43000	43450	41350	3387888	143140808550	00	0.00	N	5	-1250
48	20250228	43150	43700	44700	42650	6591090	287205843206	00	0.00	N	5	-1300
49	20250227	44450	42900	44450	42800	10185706	448211132500	00	0.00	N	2	2350
50	20250226	42100	40150	42400	40050	7598359	315541833100	00	0.00	N	2	2350
51	20250225	39750	39200	39800	39100	1505555	59596822800	00	0.00	N	2	200
52	20250224	39550	39650	40000	39200	1834667	72456960600	00	0.00	N	5	-350
53	20250221	39900	40000	40250	39600	2460853	98330502300	00	0.00	N	2	150
54	20250220	39750	39600	40750	39550	4599415	184429643700	00	0.00	N	2	450
55	20250219	39300	39150	39650	38850	2977884	117216009300	00	0.00	N	2	350
56	20250218	38950	38950	39350	38600	2601628	101519127450	00	0.00	N	5	-100
57	20250217	39050	39100	39350	38800	3131805	122322525100	00	0.00	N	2	300
58	20250214	38750	40550	40600	38400	6091721	238791374650	00	0.00	N	5	-1450
59	20250213	40200	42350	43100	39700	8123275	329464403400	00	0.00	N	5	-1800
60	20250212	42000	42750	42750	41400	2941517	123318779200	00	0.00	N	5	-850
61	20250211	42850	43200	43450	42250	3387582	144855549650	00	0.00	N	2	350
62	20250210	42500	44500	46000	42300	6162748	272446065450	00	0.00	N	5	-2000
63	20250207	44500	45200	45250	43550	5102434	226468869600	00	0.00	N	5	-800
64	20250206	45300	44000	45500	43500	9121099	408940635450	00	0.00	N	2	2100
65	20250205	43200	41300	43550	41000	10732661	457544811250	00	0.00	N	2	2300
66	20250204	40900	42600	43150	40200	12331280	514416022350	00	0.00	N	5	-900
67	20250203	41800	38350	42450	37750	14720792	593892906850	00	0.00	N	2	3450
68	20250131	38350	36100	39000	36100	6846406	260138650100	00	0.00	N	2	2600
69	20250124	35750	35900	36350	35700	1076274	38625191500	00	0.00	N	3	0
70	20250123	35750	36450	36500	35750	1220022	43932782850	00	0.00	N	5	-550
71	20250122	36300	36800	37050	36150	1154547	42026957450	00	0.00	N	5	-150
72	20250121	36450	36450	37000	36150	1166887	42652083650	00	0.00	N	3	0
73	20250120	36450	36400	36700	35800	1356111	49084420100	00	0.00	N	2	50
74	20250117	36400	36950	36950	36400	1135029	41440245800	00	0.00	N	5	-500
75	20250116	36900	37400	37850	36700	1271977	47144448100	00	0.00	N	5	-100
76	20250115	37000	36950	38150	36500	2186274	81076228650	00	0.00	N	2	150
77	20250114	36850	36650	36950	36350	1087274	39848159350	00	0.00	N	2	350
78	20250113	36500	36200	36900	36200	1170255	42725387150	00	0.00	N	5	-50
79	20250110	36550	37200	37400	36400	2240282	82035388100	00	0.00	N	5	-650
80	20250109	37200	37450	37850	37200	2219066	83021199350	00	0.00	N	5	-200
81	20250108	37400	38300	39000	37200	2887696	109560233300	00	0.00	N	5	-1250
82	20250107	38650	39400	39900	38550	1438838	56282193450	00	0.00	N	5	-500
83	20250106	39150	37800	39250	37800	1459048	56408522500	00	0.00	N	2	1100
84	20250103	38050	37450	39250	37450	1971546	75918109500	00	0.00	N	2	600
85	20250102	37450	38500	38600	37000	1391090	52262633800	00	0.00	N	5	-750
86	20241230	38200	38800	39150	38100	1110508	42792607800	00	0.00	N	5	-650
87	20241227	38850	38550	39400	38350	1236769	48007635200	00	0.00	N	2	300
88	20241226	38550	39650	39850	38400	1921654	74618214300	00	0.00	N	5	-950
89	20241224	39500	39750	40150	39500	1110417	44090794500	00	0.00	N	5	-200
90	20241223	39700	41000	41000	39200	2132239	84657253900	00	0.00	N	5	-1100
91	20241220	40800	40800	41500	40350	1973168	80597011550	00	0.00	N	5	-400
92	20241219	41200	42050	42700	40850	2407758	100084449650	00	0.00	N	5	-2200
93	20241218	43400	43000	43750	42800	1516552	65733051850	00	0.00	N	2	550
94	20241217	42850	43650	44250	42700	2019873	87532399550	00	0.00	N	5	-1100
95	20241216	43950	47000	47050	43550	4206177	188756612900	00	0.00	N	5	-1950
96	20241213	45900	43700	46450	43400	4615083	210266981050	00	0.00	N	2	2200
97	20241212	43700	45000	45250	42500	3811891	167659647650	00	0.00	N	5	-900
98	20241211	44600	44250	45300	43900	2218036	98585406150	00	0.00	N	2	750
99	20241210	43850	43000	44000	42950	2629946	114466850700	00	0.00	N	2	1550
100	20241209	42300	43050	45100	42050	4184554	181084785200	00	0.00	N	5	-2200
101	20241206	44500	44400	45650	42850	6696783	297403853650	00	0.00	N	2	400
102	20241205	44100	45700	46150	43600	5207632	231253292550	00	0.00	N	5	-2500
103	20241204	46600	42200	47100	41600	13795722	628051495350	00	0.00	N	2	3650
104	20241203	42950	42450	43000	42050	3152958	134468234500	00	0.00	N	2	800
105	20241202	42150	40550	42500	40150	5583827	233255154150	00	0.00	N	2	2050
106	20241129	40100	38150	40900	38000	5364138	213443640200	00	0.00	N	2	1900
107	20241128	38200	38500	38700	37750	1210453	46199389050	00	0.00	N	5	-150
108	20241127	38350	37100	38400	37000	2268347	86110443800	00	0.00	N	2	1350
109	20241126	37000	35850	37100	35850	1228125	44933468900	00	0.00	N	2	850
110	20241125	36150	36400	36450	35850	1189187	42989174650	00	0.00	N	2	100
111	20241122	36050	35200	36450	35150	1095476	39392390650	00	0.00	N	2	900
112	20241121	35150	34850	35850	34850	1106598	39032734350	00	0.00	N	5	-350
113	20241120	35500	35950	36000	35250	1012884	36048636250	00	0.00	N	5	-750
114	20241119	36250	34800	36250	34800	1485633	53331691450	00	0.00	N	2	1150
115	20241118	35100	33800	35200	33800	1298626	45043584950	00	0.00	N	2	1050
116	20241115	34050	33100	34550	32950	1328815	44913087750	00	0.00	N	2	1250
117	20241114	32800	33400	34350	32550	1837035	61363613400	00	0.00	N	5	-600
118	20241113	33400	33000	33500	32850	1190150	39496786200	00	0.00	N	2	150
119	20241112	33250	33400	34300	33200	1444893	48686605500	00	0.00	N	5	-450
120	20241111	33700	35050	35100	33700	1507751	51315180950	00	0.00	N	5	-1300
121	20241108	35000	36950	37250	34800	2225394	79206340150	00	0.00	N	5	-1550
122	20241107	36550	36550	36900	36100	745736	27241629150	00	0.00	N	3	0
123	20241106	36550	37750	37750	36250	981949	36217921100	00	0.00	N	5	-1200
124	20241105	37750	36950	37950	36800	740056	27773012050	00	0.00	N	2	400
125	20241104	37350	36250	37450	36250	873319	32381161150	00	0.00	N	2	1200
126	20241101	36150	36550	36800	36150	689940	25108827700	00	0.00	N	5	-800
127	20241031	36950	37150	37700	36450	1258900	46476442300	00	0.00	N	5	-400
128	20241030	37350	37350	38050	37150	847115	31774022600	00	0.00	N	3	0
129	20241029	37350	37250	37800	37050	450611	16819468050	00	0.00	N	5	-100
130	20241028	37450	36450	37450	36250	686130	25382458150	00	0.00	N	2	950
131	20241025	36500	37450	37700	36100	852346	31152251900	00	0.00	N	5	-950
132	20241024	37450	37500	37650	37050	637040	23787718300	00	0.00	N	5	-250
133	20241023	37700	37750	38000	37050	811188	30500058850	00	0.00	N	2	350
134	20241022	37350	39300	39350	37300	1787402	67933967672	00	0.00	N	5	-2050
135	20241021	39400	38750	39800	38600	1774111	69897515350	00	0.00	N	2	900
136	20241018	38500	37400	38700	37400	1975410	75841280834	00	0.00	N	2	1150
137	20241017	37350	37550	37800	37300	774171	29014671400	00	0.00	N	5	-250
138	20241016	37600	37250	37800	37100	1084146	40702599632	00	0.00	N	5	-50
139	20241015	37650	36550	37650	36550	1486111	55270913350	00	0.00	N	2	1150
140	20241014	36500	37400	37500	36250	1085483	39822539650	00	0.00	N	5	-900
141	20241011	37400	37350	37500	36900	866028	32301640850	00	0.00	N	2	50
142	20241010	37350	37100	37550	36900	1900499	70927394750	00	0.00	N	2	350
143	20241008	37000	36550	37100	36350	1017162	37523718900	00	0.00	N	2	250
144	20241007	36750	36700	37100	36150	1092340	40132771500	00	0.00	N	2	50
145	20241004	36700	36000	37050	35950	1058670	38818592550	00	0.00	N	2	700
146	20241002	36000	35700	36550	35500	1085080	39057383200	00	0.00	N	5	-150
147	20240930	36150	37050	37550	36150	1575319	57763997375	00	0.00	N	5	-500
148	20240927	36650	36750	36900	36250	764657	28035029150	00	0.00	N	5	-100
149	20240926	36750	35950	36750	35900	956351	34828302000	00	0.00	N	2	900
150	20240925	35850	36450	36700	35800	957615	34711584550	00	0.00	N	5	-250
151	20240924	36100	35500	36100	35200	864475	30810062650	00	0.00	N	2	600
152	20240923	35500	35000	35600	34800	788030	27792860500	00	0.00	N	2	600
153	20240920	34900	35650	36300	34900	1194728	42265494900	00	0.00	N	5	-400
154	20240919	35300	36400	36450	34900	973775	34443821400	00	0.00	N	5	-300
155	20240913	35600	35400	35800	35250	712365	25302890550	00	0.00	N	2	250
156	20240912	35350	34800	35400	34400	2063865	72593098050	00	0.00	N	2	900
157	20240911	34450	34100	35100	34100	975995	33751524200	00	0.00	N	2	400
158	20240910	34050	34250	34500	33800	1017498	34642322275	00	0.00	N	2	50
159	20240909	34000	33050	34100	32900	962302	32328789450	00	0.00	N	3	0
160	20240906	34000	34450	34700	33850	1105965	37715576000	00	0.00	N	5	-450
161	20240905	34450	34250	35150	34250	1313025	45549709200	00	0.00	N	2	300
162	20240904	34150	35400	35500	33950	3028343	104927072300	00	0.00	N	5	-2050
163	20240903	36200	36900	37400	36200	1238880	45280946950	00	0.00	N	5	-700
164	20240902	36900	37350	37350	36750	734047	27097438500	00	0.00	N	5	-300
165	20240830	37200	37250	37750	37150	1353912	50593601350	00	0.00	N	2	200
166	20240829	37000	37000	37400	36750	820801	30400894050	00	0.00	N	5	-150
167	20240828	37150	38000	38150	37000	1183525	44228925500	00	0.00	N	5	-850
168	20240827	38000	38650	38900	38000	1148870	44014171150	00	0.00	N	5	-700
169	20240826	38700	37550	38900	37150	1753855	67305764300	00	0.00	N	2	1250
170	20240823	37450	37450	37800	37100	872362	32627574350	00	0.00	N	5	-100
171	20240822	37550	36900	37700	36750	1653724	61816429200	00	0.00	N	2	950
172	20240821	36600	36500	36800	36400	669506	24496008300	00	0.00	N	2	100
173	20240820	36500	36900	37000	36400	950218	34722968600	00	0.00	N	5	-150
174	20240819	36650	36650	37400	36350	1211287	44657489400	00	0.00	N	2	100
175	20240816	36550	37300	37350	36550	1170171	43105166400	00	0.00	N	5	-250
176	20240814	36800	36650	36900	36300	1074501	39331144100	00	0.00	N	2	400
177	20240813	36400	36950	37100	36200	1205169	44003991250	00	0.00	N	5	-700
178	20240812	37100	37100	37700	36800	1342896	49948817100	00	0.00	N	2	100
179	20240809	37000	38900	39100	36600	3189269	119016729000	00	0.00	N	5	-1450
180	20240808	38450	38950	39100	37500	1878038	71984183300	00	0.00	N	2	150
181	20240807	38300	37300	38750	37300	1361364	52026596200	00	0.00	N	2	300
182	20240806	38000	36750	39000	36750	1744154	66575181100	00	0.00	N	2	1700
183	20240805	36300	39550	39600	35350	2685140	100507591900	00	0.00	N	5	-3250
184	20240802	39550	39500	40150	39250	1041566	41270819900	00	0.00	N	5	-250
185	20240801	39800	39350	40150	39300	877795	34986897050	00	0.00	N	2	600
186	20240731	39200	39250	39400	38750	1137172	44387519750	00	0.00	N	2	150
187	20240730	39050	39600	40150	38950	1029339	40563549300	00	0.00	N	5	-900
188	20240729	39950	39850	40150	39500	655444	26154212300	00	0.00	N	2	150
189	20240726	39800	40550	40600	39800	950430	38018262750	00	0.00	N	5	-750
190	20240725	40550	39350	40700	39050	1532071	61522632200	00	0.00	N	2	1000
191	20240724	39550	38500	40650	38100	2560151	101435893200	00	0.00	N	2	700
192	20240723	38850	40500	41450	38700	4258210	167805580200	00	0.00	N	5	-2200
193	20240722	41050	41350	41600	40850	880598	36290828600	00	0.00	N	5	-300
194	20240719	41350	40900	42100	40650	1145416	47233381750	00	0.00	N	2	200
195	20240718	41150	40800	41150	40300	936043	38167847300	00	0.00	N	5	-50
196	20240717	41200	40950	41450	40550	1538706	63163696400	00	0.00	N	2	300
197	20240716	40900	41950	42150	40800	1196676	49243191350	00	0.00	N	5	-1000
198	20240715	41900	42550	42900	41900	1108465	46851636000	00	0.00	N	5	-350
199	20240712	42250	42350	44000	41950	1870201	80005531450	00	0.00	N	5	-100
200	20240711	42350	43150	43250	42100	1381961	58691983350	00	0.00	N	5	-400
201	20240710	42750	42000	42900	41600	1285909	54418633150	00	0.00	N	2	300
202	20240709	42450	42350	43150	42000	1123272	47897370800	00	0.00	N	2	50
203	20240708	42400	41500	43100	41200	1595728	67602341600	00	0.00	N	2	900
204	20240705	41500	40300	41800	40100	1530900	62958649050	00	0.00	N	2	1200
205	20240704	40300	40100	40650	40000	861325	34686182150	00	0.00	N	2	200
206	20240703	40100	40100	41000	40000	1173859	47369128600	00	0.00	N	2	100
207	20240702	40000	40600	40800	39950	1130668	45413174750	00	0.00	N	5	-1000
208	20240701	41000	40300	41150	40250	714241	29079900500	00	0.00	N	2	350
209	20240628	40650	40650	41250	40350	936191	38209963200	00	0.00	N	2	250
210	20240627	40400	41100	41300	40400	1203554	48969202650	00	0.00	N	5	-1200
211	20240626	41600	40650	42100	40500	1244850	51564288550	00	0.00	N	2	600
212	20240625	41000	42250	42300	41000	1607274	66318667240	00	0.00	N	5	-1050
213	20240624	42050	42800	42950	42050	891039	37735643500	00	0.00	N	5	-1100
214	20240621	43150	42450	43150	42400	2111727	90729530150	00	0.00	N	2	750
215	20240620	42400	42550	42800	42200	783732	33327588200	00	0.00	N	5	-400
216	20240619	42800	42500	42800	41800	1430015	60486480950	00	0.00	N	2	500
217	20240618	42300	42500	43000	42200	871491	37053958650	00	0.00	N	5	-100
218	20240617	42400	43500	43750	42150	1321022	56392984500	00	0.00	N	5	-1500
219	20240614	43900	43250	44200	43050	1154685	50416898750	00	0.00	N	2	250
220	20240613	43650	43350	44100	43150	2477617	108059222050	00	0.00	N	2	600
221	20240612	43050	43150	43600	42750	1047526	45090176300	00	0.00	N	5	-100
222	20240611	43150	43350	43850	43000	707905	30719783400	00	0.00	N	2	50
223	20240610	43100	43700	43800	42950	913040	39483424900	00	0.00	N	5	-1150
224	20240607	44250	44600	45150	44150	922538	41043145150	00	0.00	N	5	-300
225	20240605	44550	44900	44950	44150	652883	29118037150	00	0.00	N	5	-50
226	20240604	44600	43900	44950	43850	710096	31532891200	00	0.00	N	2	300
227	20240603	44300	43350	45150	43300	904573	40168204650	00	0.00	N	2	1000
228	20240531	43300	44050	44350	43000	2172503	94273846700	00	0.00	N	5	-350
229	20240530	43650	43300	44050	43100	798465	34809094300	00	0.00	N	5	-100
230	20240529	43750	44650	44950	43700	1439203	63394856800	00	0.00	N	5	-1350
231	20240528	45100	46000	46050	45100	734989	33373464850	00	0.00	N	5	-750
232	20240527	45850	44600	46600	44550	1500538	68766192400	00	0.00	N	2	1400
233	20240524	44450	45050	45250	44400	1280352	57077924400	00	0.00	N	5	-1000
234	20240523	45450	45800	45950	45250	894733	40759972250	00	0.00	N	5	-350
235	20240522	45800	45800	46200	45500	1200115	54980915700	00	0.00	N	5	-150
236	20240521	45950	45650	46250	45350	1159453	52893652750	00	0.00	N	5	-100
237	20240520	46050	46800	46800	46000	947656	43842341700	00	0.00	N	5	-400
238	20240517	46450	46600	47100	46400	923404	43111331600	00	0.00	N	5	-350
239	20240516	46800	47050	47700	46750	1445556	68145054650	00	0.00	N	2	150
240	20240514	46650	47200	47400	46650	1185101	55564029150	00	0.00	N	5	-350
241	20240513	47000	47700	47750	47000	995194	46958072000	00	0.00	N	5	-800
242	20240510	47800	49000	49050	47650	1407165	67668354000	00	0.00	N	5	-800
243	20240509	48600	50200	50600	48400	2000421	98061699550	00	0.00	N	5	-1200
244	20240508	49800	49750	50100	49350	737154	36678535350	00	0.00	N	2	100
245	20240507	49700	49900	50500	49400	1465976	73260419050	00	0.00	N	2	500
246	20240503	49200	49000	50300	49000	1373246	67851116050	00	0.00	N	2	900
247	20240502	48300	48150	48550	48050	889047	42903289400	00	0.00	N	5	-300
248	20240430	48600	48350	48850	48300	1015126	49307097500	00	0.00	N	2	100
249	20240429	48500	47650	48600	47600	950410	45797194050	00	0.00	N	2	1200
250	20240426	47300	47850	47900	47150	656101	31092610050	00	0.00	N	5	-100
251	20240425	47400	47500	47900	47100	847788	40240744850	00	0.00	N	5	-700
252	20240424	48100	48000	48400	47850	725443	34870017200	00	0.00	N	2	600
253	20240423	47500	48700	48750	47050	1782455	85103164600	00	0.00	N	5	-1500
254	20240422	49000	49450	49700	48450	641194	31392610650	00	0.00	N	2	400
255	20240419	48600	48350	49600	47700	1184289	57479077050	00	0.00	N	5	-500
256	20240418	49100	47350	50200	46900	2262675	109556885850	00	0.00	N	2	2200
257	20240417	46900	46700	48000	46700	1043806	49342395150	00	0.00	N	2	150
258	20240416	46750	47200	47400	46600	1144123	53685816050	00	0.00	N	5	-1000
259	20240415	47750	47100	48000	46850	801117	37970893600	00	0.00	N	5	-100
260	20240412	47850	48050	48450	47650	946914	45452083250	00	0.00	N	5	-200
261	20240411	48050	48450	48800	47700	2005085	96447159250	00	0.00	N	5	-1200
262	20240409	49250	49100	50100	48850	775713	38457103000	00	0.00	N	2	100
263	20240408	49150	48850	49750	48300	1006988	49439679000	00	0.00	N	2	400
264	20240405	48750	48400	49100	48200	1559612	75901717150	00	0.00	N	5	-550
265	20240404	49300	51200	51500	49100	2658438	132450536300	00	0.00	N	5	-1700
266	20240403	51000	51200	52000	51000	1332410	68372631700	00	0.00	N	5	-200
267	20240402	51200	53200	53200	51000	2856932	147817870900	00	0.00	N	5	-2600
268	20240401	53800	54100	54500	53600	775737	41881264200	00	0.00	N	2	100
269	20240329	53700	54500	54900	53500	870563	46892628800	00	0.00	N	5	-700
270	20240328	54400	54800	55700	54400	955506	52532337400	00	0.00	N	5	-400
271	20240327	54800	54200	55200	53900	779339	42674938300	00	0.00	N	5	-100
272	20240326	54900	54200	55200	53900	1170288	64074728900	00	0.00	N	2	1100
273	20240325	53800	53400	54500	53100	717693	38689350700	00	0.00	N	2	200
274	20240322	53600	53600	54300	53300	881388	47493429100	00	0.00	N	3	0
275	20240321	53600	53900	54200	52800	1359646	72778538200	00	0.00	N	2	700
276	20240320	52900	52400	53200	52300	869967	45926374700	00	0.00	N	2	900
277	20240319	52000	52700	52800	51700	1116159	58058770800	00	0.00	N	5	-1000
278	20240318	53000	54200	54300	52700	1168724	62072182200	00	0.00	N	5	-1100
279	20240315	54100	55000	55000	53900	926038	50214900100	00	0.00	N	5	-800
280	20240314	54900	54600	55800	54600	1792414	98857038400	00	0.00	N	2	300
281	20240313	54600	55900	56000	54100	1088171	59637673400	00	0.00	N	5	-1200
282	20240312	55800	55000	56000	54800	1388337	77127567400	00	0.00	N	2	1200
283	20240311	54600	53200	54800	52700	1047193	56590698800	00	0.00	N	2	1400
284	20240308	53200	53600	54200	53000	1466862	78554507400	00	0.00	N	2	300
285	20240307	52900	52200	53700	52000	1425978	75370310800	00	0.00	N	2	1000
286	20240306	51900	51400	52300	51400	902578	46832188000	00	0.00	N	2	200
287	20240305	51700	52600	52900	51600	1737655	90488706600	00	0.00	N	5	-1400
288	20240304	53100	53600	54900	52900	1830422	98307232300	00	0.00	N	5	-200
289	20240229	53300	55100	55300	53000	3056344	164098960200	00	0.00	N	5	-2300
290	20240228	55600	56800	57400	55200	1463434	81621108100	02	0.00	N	5	-1200
291	20240227	56800	57200	57700	56300	1022628	58053396700	00	0.00	N	5	-300
292	20240226	57100	57500	58000	57000	871467	49942762700	00	0.00	N	3	0
293	20240223	57100	58100	58200	56600	1330016	76116096100	00	0.00	N	5	-800
294	20240222	57900	58600	58900	57700	972001	56511873400	00	0.00	N	5	-100
295	20240221	58000	58800	58900	58000	844219	49242265500	00	0.00	N	5	-700
296	20240220	58700	57900	60000	57800	1943466	114742931000	00	0.00	N	2	500
297	20240219	58200	58800	59100	58100	1409033	82389543600	00	0.00	N	5	-200
298	20240216	58400	59500	59700	58300	2310632	136264153300	00	0.00	N	5	-800
299	20240215	59200	56800	61400	56700	10199107	609600124300	00	0.00	N	2	4300
300	20240214	54900	53900	54900	53200	886156	47992420500	00	0.00	N	2	200
301	20240213	54700	54000	55300	54000	957145	52384826200	00	0.00	N	2	700
302	20240208	54000	54500	54700	53700	1532750	82902332000	00	0.00	N	2	200
303	20240207	53800	54400	55700	53600	1256600	68522668700	00	0.00	N	5	-200
304	20240206	54000	54500	55000	53800	982600	53211450500	00	0.00	N	5	-1000
305	20240205	55000	57000	57400	54600	1564624	86629285500	00	0.00	N	5	-1300
306	20240202	56300	53800	56600	53700	2428683	135058800100	00	0.00	N	2	3600
307	20240201	52700	51900	53100	51500	1422821	74686139900	00	0.00	N	2	200
308	20240131	52500	53700	53900	52200	1794783	94911221100	00	0.00	N	5	-1800
309	20240130	54300	55900	56000	53600	2011521	109234730000	00	0.00	N	5	-1000
310	20240129	55300	56600	57200	55200	1329616	74475191900	00	0.00	N	5	-1300
311	20240126	56600	55700	57400	55600	904913	51520680200	00	0.00	N	2	600
312	20240125	56000	56300	56700	54700	1817363	101204562200	00	0.00	N	5	-700
313	20240124	56700	57500	57500	56300	927568	52666819700	00	0.00	N	5	-1000
314	20240123	57700	56700	58000	56600	1100723	63165957200	00	0.00	N	2	1300
315	20240122	56400	58300	58900	55800	1934438	110258458200	00	0.00	N	5	-1200
316	20240119	57600	58100	58800	57100	1736180	100516852800	00	0.00	N	2	800
317	20240118	56800	57200	57900	55900	2237185	127453489700	00	0.00	N	5	-700
318	20240117	57500	59600	59900	56600	3326071	191910906800	00	0.00	N	5	-2100
319	20240116	59600	60600	61700	59400	1918777	115763346100	00	0.00	N	5	-1500
320	20240115	61100	60500	61800	59800	1737021	106062659700	00	0.00	N	2	700
321	20240112	60400	60900	61200	59100	2014084	120835155500	00	0.00	N	5	-400
322	20240111	60800	60300	61900	59400	4601300	280920314400	00	0.00	N	2	1600
323	20240110	59200	58900	60000	58600	2729859	162324444900	00	0.00	N	2	500
324	20240109	58700	58500	59200	58300	2166853	127359290500	00	0.00	N	2	1500
325	20240108	57200	55800	58800	55800	2497737	144573932900	00	0.00	N	2	1400
326	20240105	55800	57400	57500	55500	1316579	74099039900	00	0.00	N	5	-1400
327	20240104	57200	55800	57800	55600	1884358	107565028100	00	0.00	N	2	600
328	20240103	56600	57100	57600	56000	1917854	108775616400	00	0.00	N	5	-1300
329	20240102	57900	54300	57900	54000	3726752	210983483350	00	0.00	N	2	3600
330	20231228	54300	53700	54300	53300	979793	52859181800	00	0.00	N	2	900
331	20231227	53400	52400	53500	52100	940418	49828552100	00	0.00	N	2	1000
332	20231226	52400	52100	53400	52100	957793	50346813800	00	0.00	N	5	-400
333	20231222	52800	53300	53700	52600	1215421	64602969200	00	0.00	N	3	0
334	20231221	52800	52900	53600	52000	1536311	80956640600	00	0.00	N	5	-900
335	20231220	53700	54200	54200	53000	1132733	60818711200	00	0.00	N	5	-100
336	20231219	53800	53500	54400	53200	933314	50160028300	00	0.00	N	5	-100
337	20231218	53900	55000	55000	53700	1357544	73379118900	00	0.00	N	5	-1000
338	20231215	54900	54400	55000	54000	2212939	121099330400	00	0.00	N	2	600
339	20231214	54300	52400	54900	52300	4990407	269313348700	00	0.00	N	2	3400
340	20231213	50900	51800	52000	50700	886654	45374977000	00	0.00	N	5	-900
341	20231212	51800	52500	52700	51800	966939	50358639200	00	0.00	N	5	-300
342	20231211	52100	52000	53200	51900	1538081	80693984900	00	0.00	N	2	400
343	20231208	51700	51400	52000	50700	1481560	76299714600	00	0.00	N	2	1200
344	20231207	50500	50200	50800	50000	723544	36559368900	00	0.00	N	3	0
345	20231206	50500	50700	51100	50200	1039034	52683794500	00	0.00	N	5	-300
346	20231205	50800	50700	51200	50200	1142447	57992282100	00	0.00	N	3	0
347	20231204	50800	49800	51300	49750	1785113	90624610300	00	0.00	N	2	1100
348	20231201	49700	50400	50400	49650	1105367	55174771850	00	0.00	N	5	-800
349	20231130	50500	50200	50900	50000	1613598	81271347200	00	0.00	N	3	0
350	20231129	50500	50800	51300	50100	1284120	65153113600	00	0.00	N	5	-600
351	20231128	51100	50000	51200	49800	1423510	71984009100	00	0.00	N	2	1250
352	20231127	49850	50800	51000	49300	1480318	74049856350	00	0.00	N	5	-650
353	20231124	50500	50400	50900	50000	1011208	50924851000	00	0.00	N	2	200
354	20231123	50300	50400	50600	49600	1394573	70003941750	00	0.00	N	3	0
355	20231122	50300	48750	51000	48250	2467921	123017206900	00	0.00	N	2	1050
356	20231121	49250	48300	49600	48300	2483017	122292652050	00	0.00	N	2	1450
357	20231120	47800	47250	48150	47000	929546	44429067400	00	0.00	N	2	300
358	20231117	47500	48150	48150	47200	1144308	54485204450	00	0.00	N	5	-700
359	20231116	48200	47400	48250	46850	1565115	74691570750	00	0.00	N	5	-100
360	20231115	48300	47200	48450	46800	2792797	134088100500	00	0.00	N	2	1950
361	20231114	46350	46150	46950	45500	1718239	79607953650	00	0.00	N	2	1350
362	20231113	45000	45800	46450	44900	1288632	58636599800	00	0.00	N	5	-650
363	20231110	45650	45800	46100	45000	1978790	90244698550	00	0.00	N	2	50
364	20231109	45600	43450	46500	43450	3198261	144955664950	00	0.00	N	2	1650
365	20231108	43950	44350	45000	43850	1515109	67077306800	00	0.00	N	2	200
366	20231107	43750	44700	44750	42850	2026104	88422332050	00	0.00	N	5	-950
367	20231106	44700	43000	44700	42300	4871031	212287655400	00	0.00	N	2	3400
368	20231103	41300	39250	41550	38900	3675484	149670248050	00	0.00	N	2	2750
369	20231102	38550	38000	38600	37900	1529650	58700281950	00	0.00	N	2	950
370	20231101	37600	38000	38300	37450	1272093	48130334750	00	0.00	N	5	-200
371	20231031	37800	38250	38950	37450	1791726	68076650300	00	0.00	N	5	-200
372	20231030	38000	37650	38400	37600	1290753	49073884650	00	0.00	N	2	250
373	20231027	37750	37650	38050	37300	1323041	49941062450	00	0.00	N	2	100
374	20231026	37650	38250	38500	37400	2073618	78441610400	00	0.00	N	5	-1300
375	20231025	38950	39600	39650	38850	1422352	55638491050	00	0.00	N	5	-650
376	20231024	39600	38300	39700	37850	2739742	106068183800	00	0.00	N	2	1650
377	20231023	37950	38200	38900	37850	2585077	99046601350	00	0.00	N	5	-1100
378	20231020	39050	39750	40150	38850	2483524	97490747750	00	0.00	N	5	-1450
379	20231019	40500	41000	41400	40450	1699061	69175311650	00	0.00	N	5	-1300
380	20231018	41800	42400	42950	41800	1389354	58551426600	00	0.00	N	5	-1000
381	20231017	42800	43400	44050	42800	1063385	46002908900	00	0.00	N	5	-350
382	20231016	43150	43250	43900	42400	941701	40568929650	00	0.00	N	5	-50
383	20231013	43200	43250	43650	43050	589597	25559627850	00	0.00	N	5	-450
384	20231012	43650	42700	44000	42600	1373599	59855515800	00	0.00	N	2	1000
385	20231011	42650	41900	43200	41900	1343809	57341401650	00	0.00	N	2	1250
386	20231010	41400	42100	42350	41200	1273485	53218111000	00	0.00	N	5	-650
387	20231006	42050	40600	42100	40600	1130815	47112552300	00	0.00	N	2	1200
388	20231005	40850	41750	42400	40700	1859309	77010614150	00	0.00	N	5	-750
389	20231004	41600	43050	43100	41600	2511805	105958716350	00	0.00	N	5	-2350
390	20230927	43950	43150	44200	43150	1134533	49696415550	00	0.00	N	2	200
391	20230926	43750	44650	44800	43400	1875514	82216208950	00	0.00	N	5	-1050
392	20230925	44800	44900	45250	44650	1141723	51202231800	00	0.00	N	5	-250
393	20230922	45050	45100	45650	44800	1395423	63076175750	00	0.00	N	5	-600
394	20230921	45650	46800	47150	45600	2463267	113874064050	00	0.00	N	5	-1450
395	20230920	47100	47850	47950	47050	1245851	59045121700	00	0.00	N	5	-750
396	20230919	47850	48600	48700	47800	991657	47708765650	00	0.00	N	5	-750
397	20230918	48600	48550	49200	48450	876697	42788343500	00	0.00	N	5	-250
398	20230915	48850	48100	48900	48100	1695681	82623946450	00	0.00	N	2	550
399	20230914	48300	47850	48300	47450	1687973	81088266050	00	0.00	N	2	500
400	20230913	47800	48100	48150	47300	1898035	90419357321	00	0.00	N	5	-600
401	20230912	48400	48200	48750	48150	1383694	66962755050	00	0.00	N	2	150
402	20230911	48250	48250	48350	47900	1017094	48893543950	00	0.00	N	3	0
403	20230908	48250	48650	48750	48000	1116295	53874120364	00	0.00	N	5	-500
404	20230907	48750	48700	49600	48600	925935	45364028100	00	0.00	N	5	-300
405	20230906	49050	49000	49200	48500	830228	40523087900	00	0.00	N	2	150
406	20230905	48900	49100	49350	48850	676829	33149791950	00	0.00	N	5	-200
407	20230904	49100	48900	49450	48400	1020561	49941347250	00	0.00	N	2	150
408	20230901	48950	47950	49300	47950	1371351	66902822200	00	0.00	N	2	850
409	20230831	48100	49000	49100	48100	1699582	82033164300	00	0.00	N	5	-900
410	20230830	49000	49150	49400	48750	888093	43529516400	00	0.00	N	2	400
411	20230829	48600	48000	48700	48000	864728	41914682350	00	0.00	N	2	600
412	20230828	48000	48550	48650	47800	974367	46813610600	00	0.00	N	5	-100
413	20230825	48100	48000	48550	47600	1330506	63982574850	00	0.00	N	5	-1000
414	20230824	49100	49450	50100	48900	1735760	85815016000	00	0.00	N	2	200
415	20230823	48900	48700	49700	48450	1344907	65779535200	00	0.00	N	2	250
416	20230822	48650	48550	49400	48400	1131155	55255250900	00	0.00	N	2	250
417	20230821	48400	48500	49450	48250	1010367	49196777100	00	0.00	N	5	-50
418	20230818	48450	48650	49300	48200	1384622	67311628100	00	0.00	N	5	-800
419	20230817	49250	50000	50100	49150	1640558	81096011000	00	0.00	N	5	-1050
420	20230816	50300	50300	51100	49850	1125125	56795112600	00	0.00	N	5	-400
421	20230814	50700	51700	52000	50600	1062345	54427104700	00	0.00	N	5	-900
422	20230811	51600	51400	52500	50600	1591602	82401625000	00	0.00	N	5	-1000
423	20230810	52600	52300	53100	51900	1645198	86408729200	00	0.00	N	5	-200
424	20230809	52800	52100	53200	52100	1095062	57669280200	00	0.00	N	2	1000
425	20230808	51800	53500	53600	51800	1512333	79061078700	00	0.00	N	5	-900
426	20230807	52700	51700	54000	51200	2755342	146433524900	00	0.00	N	2	900
427	20230804	51800	53800	55000	51000	3173204	166585777500	00	0.00	N	5	-1500
428	20230803	53300	52800	53800	52300	2146867	114116055900	00	0.00	N	2	100
429	20230802	53200	55100	55100	52300	2936126	157094023000	00	0.00	N	5	-1700
430	20230801	54900	51800	55300	51800	7074120	384759856500	00	0.00	N	2	3600
431	20230731	51300	50900	51800	50000	2204300	112729562600	00	0.00	N	2	700
432	20230728	50600	50200	51400	49600	1539813	77886284100	00	0.00	N	3	0
433	20230727	50600	47500	50600	47500	2861543	142473314500	00	0.00	N	2	2800
434	20230726	47800	48800	48800	46650	3798977	180135718350	00	0.00	N	5	-1050
435	20230725	48850	49600	49800	48800	1788062	87682627150	00	0.00	N	5	-1000
436	20230724	49850	50100	50300	49400	1943708	96571041850	00	0.00	N	5	-750
437	20230721	50600	50000	50800	49750	1203404	60651477550	00	0.00	N	2	100
438	20230720	50500	50100	51100	50100	1150775	58316036900	00	0.00	N	2	100
439	20230719	50400	51800	51800	50100	1674191	84739999200	00	0.00	N	5	-1400
440	20230718	51800	52700	52700	51400	1486148	77184346800	00	0.00	N	5	-900
441	20230717	52700	52400	53200	52200	1411212	74268627800	00	0.00	N	5	-100
442	20230714	52800	52300	52800	51600	1900674	99559628600	00	0.00	N	2	900
443	20230713	51900	52000	52600	51700	1955527	101784413400	00	0.00	N	2	300
444	20230712	51600	50700	51800	50200	1658795	84617041600	00	0.00	N	2	900
445	20230711	50700	50100	51000	50000	1212718	61177688000	00	0.00	N	2	850
446	20230710	49850	49850	50300	49450	1068139	53321611350	00	0.00	N	3	0
447	20230707	49850	50600	51200	49750	1974639	99303217600	00	0.00	N	5	-1050
448	20230706	50900	48850	51500	48700	3139685	158287014500	00	0.00	N	2	2050
449	20230705	48850	49950	50400	48800	2700066	132968381100	00	0.00	N	5	-1100
450	20230704	49950	50900	51000	49900	1445459	72500723150	00	0.00	N	5	-1050
451	20230703	51000	49300	51000	49300	1691513	85683992550	00	0.00	N	2	1900
452	20230630	49100	48850	49700	48400	1268925	62262964050	00	0.00	N	2	100
453	20230629	49000	49000	49800	48700	1287518	63413787050	00	0.00	N	3	0
454	20230628	49000	49700	49750	48500	1659730	81271939650	00	0.00	N	5	-350
455	20230627	49350	50000	50100	49350	1333727	66040113350	00	0.00	N	5	-650
456	20230626	50000	49000	50300	48600	1872956	93224881400	00	0.00	N	2	300
457	20230623	49700	50200	50500	49550	1755166	87381396900	00	0.00	N	5	-600
458	20230622	50300	50200	51100	50100	1336297	67640790800	00	0.00	N	5	-200
459	20230621	50500	51700	52000	50300	2027881	103168939300	00	0.00	N	5	-1200
460	20230620	51700	52400	52900	51500	1767021	91822544600	00	0.00	N	5	-800
461	20230619	52500	53400	53400	52000	2131119	111567341300	00	0.00	N	5	-1100
462	20230616	53600	54300	54600	53400	1745708	94023158300	00	0.00	N	5	-300
463	20230615	53900	55700	56100	53700	2719928	148460432000	00	0.00	N	5	-1800
464	20230614	55700	56400	56600	55300	2051297	114478345200	00	0.00	N	5	-700
465	20230613	56400	57000	57100	56200	1101921	62242876900	00	0.00	N	5	-200
466	20230612	56600	56900	57200	56400	867990	49248937400	00	0.00	N	2	200
467	20230609	56400	56800	57200	56300	1732451	98133496800	00	0.00	N	5	-100
468	20230608	56500	57000	57000	56300	1734613	98130581200	00	0.00	N	5	-900
469	20230607	57400	57700	58000	57300	1012086	58234183900	00	0.00	N	2	300
470	20230605	57100	57600	57900	57000	1035494	59450752700	00	0.00	N	5	-100
471	20230602	57200	56300	57500	56000	1677624	95406385600	00	0.00	N	2	1100
472	20230601	56100	56300	56600	56000	1004709	56505065200	00	0.00	N	5	-100
473	20230531	56200	56500	56900	56100	1992398	112140794300	00	0.00	N	5	-600
474	20230530	56800	57000	57100	56400	1155964	65514374000	00	0.00	N	2	200
475	20230526	56600	56400	57000	56400	709988	40241580600	00	0.00	N	5	-100
476	20230525	56700	56600	57000	56300	1177829	66732998100	00	0.00	N	5	-100
477	20230524	56800	57500	57600	56700	1258754	71754132400	00	0.00	N	5	-1200
478	20230523	58000	58100	58200	57600	1015317	58763734800	00	0.00	N	2	100
479	20230522	57900	57900	58100	57600	985462	57068058200	00	0.00	N	3	0
480	20230519	57900	57400	58200	57200	1375866	79459525800	00	0.00	N	2	700
481	20230518	57200	58200	58400	56800	1112295	63717176500	00	0.00	N	5	-500
482	20230517	57700	55900	58800	55600	2035175	117070386800	00	0.00	N	2	1600
483	20230516	56100	56700	57400	56000	922948	52157910500	00	0.00	N	5	-700
484	20230515	56800	56500	57000	56100	879909	49810524900	00	0.00	N	2	200
485	20230512	56600	56200	57200	55600	1236080	69968113400	00	0.00	N	2	600
486	20230511	56000	56400	57100	56000	1190339	67224547800	00	0.00	N	5	-500
487	20230510	56500	57100	57300	56300	1364811	77344662300	00	0.00	N	5	-1000
488	20230509	57500	57800	58700	57300	1412568	81590334100	00	0.00	N	5	-200
489	20230508	57700	57500	58200	57100	1821528	105237189300	00	0.00	N	2	500
490	20230504	57200	57200	57500	56000	2288474	129787215300	00	0.00	N	5	-1100
491	20230503	58300	58000	58900	57800	1047114	61129135500	00	0.00	N	5	-200
492	20230502	58500	58200	58600	57700	1124552	65425696900	00	0.00	N	2	400
493	20230428	58100	56400	59100	56300	3124682	180988526200	00	0.00	N	2	2300
494	20230427	55800	56200	56300	55300	1311670	73024448800	00	0.00	N	5	-700
495	20230426	56500	55600	57200	55600	1452179	81977889800	00	0.00	N	2	500
496	20230425	56000	57000	57900	55700	1791028	100970363300	00	0.00	N	5	-1200
497	20230424	57200	57300	57800	57100	961915	55129797900	00	0.00	N	5	-700
498	20230421	57900	57700	58200	57200	1212125	69970624900	00	0.00	N	3	0
499	20230420	57900	58500	58700	57800	1342600	78053896200	00	0.00	N	5	-700
500	20230419	58600	59000	59100	58500	1086274	63792161600	00	0.00	N	5	-400
501	20230418	59000	60200	60800	58900	1731564	102721053400	00	0.00	N	5	-1100
502	20230417	60100	60200	60700	59600	1450046	86937510400	00	0.00	N	5	-400
503	20230414	60500	60100	61000	59400	2464952	148540141200	00	0.00	N	2	1000
504	20230413	59500	58500	59600	58400	1591961	94220416400	00	0.00	N	2	800
505	20230412	58700	59200	59300	58500	1486194	87328146000	00	0.00	N	5	-600
506	20230411	59300	58100	60000	57500	2184527	128783407300	00	0.00	N	2	1200
507	20230410	58100	58300	58400	57100	2103339	121803152600	00	0.00	N	5	-500
508	20230407	58600	58600	59200	58100	1650319	96908486400	00	0.00	N	3	0
509	20230406	58600	60100	60100	58500	2659408	157063302300	00	0.00	N	5	-1900
510	20230405	60500	60500	61200	60200	1227329	74432783200	00	0.00	N	5	-200
511	20230404	60700	60200	60800	59800	1380518	83243360400	00	0.00	N	2	500
512	20230403	60200	61400	61600	59900	1683150	101977540800	00	0.00	N	5	-900
513	20230331	61100	60600	61200	60000	1745559	105844517200	00	0.00	N	2	1000
514	20230330	60100	60800	60900	59900	1707493	102890206100	00	0.00	N	5	-300
515	20230329	60400	60800	61400	60100	1144119	69277549900	00	0.00	N	5	-300
516	20230328	60700	60600	61000	59900	1326335	80228639000	00	0.00	N	3	0
517	20230327	60700	61500	61800	59800	1490567	89956811100	00	0.00	N	5	-700
518	20230324	61400	61600	61900	60900	1323550	81284141800	00	0.00	N	5	-200
519	20230323	61600	61800	62000	60800	1685484	103499668400	00	0.00	N	5	-1100
520	20230322	62700	61700	62900	61300	2243729	139357650700	00	0.00	N	2	1800
521	20230321	60900	61400	61700	60500	1093952	66697154300	00	0.00	N	5	-100
522	20230320	61000	60200	62000	60200	2051491	125684683700	00	0.00	N	2	800
523	20230317	60200	60600	61200	59800	1658486	100078998200	00	0.00	N	2	300
524	20230316	59900	58400	60300	58100	1976894	117717547600	00	0.00	N	2	600
525	20230315	59300	60600	60800	58800	1885060	112112496000	00	0.00	N	5	-100
526	20230314	59400	60600	61100	59200	2192551	131392323000	00	0.00	N	5	-1400
527	20230313	60800	60300	62400	58800	5720123	346655744000	00	0.00	N	2	2700
528	20230310	58100	57900	58400	57500	2009728	116356860200	00	0.00	N	5	-900
529	20230309	59000	59700	60600	58900	1949722	115734943000	00	0.00	N	5	-100
530	20230308	59100	61200	61200	59000	2935338	175392234100	00	0.00	N	5	-2400
531	20230307	61500	63000	63100	61400	2322926	143685730500	00	0.00	N	5	-2100
532	20230306	63600	61200	63800	61100	2768767	174494079400	00	0.00	N	2	2600
533	20230303	61000	61600	62200	60900	1250945	76693896900	00	0.00	N	5	-200
534	20230302	61200	62200	62400	60800	1842975	113311765900	00	0.00	N	5	-1200
535	20230228	62400	62000	63400	61900	1870108	116940741300	00	0.00	N	2	500
536	20230227	61900	61400	62200	61000	1407458	86699232600	00	0.00	N	2	100
537	20230224	61800	62500	62900	61600	1339514	83198042100	00	0.00	N	5	-700
538	20230223	62500	62600	63200	62200	1217488	76290124700	00	0.00	N	2	300
539	20230222	62200	61900	63000	61500	1904538	118195143100	00	0.00	N	5	-900
540	20230221	63100	64500	64700	63000	1644407	104303403900	00	0.00	N	5	-1100
541	20230220	64200	63400	64500	62800	1424392	91211767400	00	0.00	N	2	900
542	20230217	63300	63000	64400	62400	1584836	100536378000	00	0.00	N	5	-900
543	20230216	64200	64400	65200	63500	2542941	163549690100	00	0.00	N	2	600
544	20230215	63600	64600	64700	62600	2984239	188949128000	00	0.00	N	5	-1400
545	20230214	65000	65400	66400	64800	2249182	147121701500	00	0.00	N	2	700
546	20230213	64300	66700	66800	64200	4298565	279650722800	00	0.00	N	5	-3300
547	20230210	67600	69200	70200	66300	5370780	365108720600	00	0.00	N	5	-3300
548	20230209	70900	67900	71300	67100	3602387	249623350700	00	0.00	N	2	1800
549	20230208	69100	68500	69900	68200	3109216	214896341600	00	0.00	N	2	1100
550	20230207	68000	65300	68800	64900	3026310	202988429800	00	0.00	N	2	2800
551	20230206	65200	66500	67100	65200	2276799	150521681000	00	0.00	N	5	-2000
552	20230203	67200	64900	67500	64500	5019685	333913762500	00	0.00	N	2	2700
553	20230202	64500	64400	65200	63700	2936610	189632851500	00	0.00	N	2	2300
554	20230201	62200	62000	62900	61400	1582425	98253414800	00	0.00	N	2	800
555	20230131	61400	62700	63500	61200	2394547	148714880400	00	0.00	N	5	-2100
556	20230130	63500	64800	65400	63200	1888795	120928770800	00	0.00	N	5	-1200
557	20230127	64700	64000	65500	63400	2588030	167027529500	00	0.00	N	2	1000
558	20230126	63700	62800	63700	61700	1658008	104441184900	00	0.00	N	2	1100
559	20230125	62600	62500	63800	62100	2018473	127016691905	00	0.00	N	2	1400
560	20230120	61200	60500	61900	60500	1376217	84068088400	00	0.00	N	2	400
561	20230119	60800	61100	61400	60200	1687361	102489716100	00	0.00	N	5	-800
562	20230118	61600	61500	62500	61100	1650067	102002389400	00	0.00	N	5	-200
563	20230117	61800	64500	64500	61400	3194397	200125461600	00	0.00	N	5	-2700
564	20230116	64500	62300	65000	62000	2989321	191286532100	00	0.00	N	2	2500
565	20230113	62000	62100	63000	61500	2248562	140061738400	00	0.00	N	2	500
566	20230112	61500	63000	63400	61100	2197974	136105781700	00	0.00	N	5	-400
567	20230111	61900	61700	62500	60800	2544430	157352280200	00	0.00	N	2	1200
568	20230110	60700	60700	61700	60400	2178323	132740329500	00	0.00	N	5	-400
569	20230109	61100	58700	61200	58300	3482961	208443993900	00	0.00	N	2	3900
570	20230106	57200	57200	58000	56500	1420345	81326211100	00	0.00	N	5	-500
571	20230105	57700	55800	58200	55700	3046064	175103778900	00	0.00	N	2	2000
572	20230104	55700	53200	56000	53100	2241411	123346180300	00	0.00	N	2	2400
573	20230103	53300	52400	53500	51400	1420569	74588286800	00	0.00	N	2	600
574	20230102	52700	53600	53800	52400	887667	46979376500	00	0.00	N	5	-400
575	20221229	53100	53500	55300	52900	1319611	70904387100	00	0.00	N	5	-500
576	20221228	53600	53900	54700	52900	1268005	68298151900	02	0.00	N	5	-800
577	20221227	54400	53900	54700	53600	1226474	66426954300	00	0.00	N	2	800
578	20221226	53600	53400	53800	52700	988777	52802294200	00	0.00	N	2	200
579	20221223	53400	54000	54300	53100	1339673	71753381000	00	0.00	N	5	-1700
580	20221222	55100	55000	55700	54100	1228266	67375650200	00	0.00	N	2	900
581	20221221	54200	54900	55200	53700	980179	53301559000	00	0.00	N	5	-100
582	20221220	54300	55300	55700	53900	1390754	75990678400	00	0.00	N	5	-1500
583	20221219	55800	53900	56400	53900	1364858	75657071700	00	0.00	N	2	1400
584	20221216	54400	53500	54900	53100	2477820	134005541700	00	0.00	N	5	-900
585	20221215	55300	57900	58000	55300	3034680	170618982500	00	0.00	N	5	-3400
586	20221214	58700	58800	59500	58300	1550967	91234834000	00	0.00	N	2	500
587	20221213	58200	59000	59700	57700	1532110	89432073400	00	0.00	N	2	100
588	20221212	58100	57700	58700	57000	1402888	81277594500	00	0.00	N	3	0
589	20221209	58100	56100	58200	56000	2404261	138515069600	00	0.00	N	2	2600
590	20221208	55500	55900	56100	54900	1376893	76424625200	00	0.00	N	3	0
591	20221207	55500	55700	56600	55400	1014142	56594589100	00	0.00	N	5	-500
592	20221206	56000	57300	57900	56000	1380887	78212342800	00	0.00	N	5	-2000
593	20221205	58000	57200	59000	57200	2050445	119367426700	00	0.00	N	2	1100
594	20221202	56900	57900	58300	56900	1165966	67109849400	00	0.00	N	5	-1000
595	20221201	57900	59200	59600	57700	2895695	169773437100	00	0.00	N	2	1500
596	20221130	56400	55600	56400	55100	1825885	102351874576	00	0.00	N	2	500
597	20221129	55900	54200	56200	54100	1358761	75348554600	00	0.00	N	2	1300
598	20221128	54600	55800	55800	54500	1365592	75059585500	00	0.00	N	5	-1500
599	20221125	56100	56200	57300	55600	1322780	74595641700	00	0.00	N	5	-1300
600	20221124	57400	56200	58000	56000	1816392	103916959100	00	0.00	N	2	1700
601	20221123	55700	56300	57700	55400	2551968	143954072400	00	0.00	N	2	1400
602	20221122	54300	55900	56100	54100	1793196	98842044300	00	0.00	N	5	-2000
603	20221121	56300	57500	58300	56000	1765878	100261049200	00	0.00	N	5	-1400
604	20221118	57700	58900	59200	57600	1742383	101427405200	00	0.00	N	5	-1400
605	20221117	59100	58000	59200	57600	1744238	102382778700	00	0.00	N	2	500
606	20221116	58600	59700	59900	57800	2451864	143580836800	00	0.00	N	5	-100
607	20221115	58700	58500	58900	57300	2373778	137833064600	00	0.00	N	2	200
608	20221114	58500	59300	60200	58000	5392366	318066932900	00	0.00	N	5	-200
609	20221111	58700	54500	61000	53600	17375820	1002819056700	00	0.00	N	2	7900
610	20221110	50800	51300	51800	50700	2284351	116788666700	00	0.00	N	5	-1300
611	20221109	52100	52000	53800	51700	4005676	211224751300	00	0.00	N	2	600
612	20221108	51500	50200	51600	50000	4457042	227186334800	00	0.00	N	2	1650
613	20221107	49850	50500	50700	49700	2527175	126563963950	00	0.00	N	5	-450
614	20221104	50300	49500	50600	48950	3242294	161638205600	00	0.00	N	2	200
615	20221103	50100	50800	51200	49700	3572826	179353779400	00	0.00	N	5	-2200
616	20221102	52300	50100	53100	49700	4937758	256957288000	00	0.00	N	2	1600
617	20221101	50700	50400	50800	49650	1653708	83270681850	00	0.00	N	3	0
618	20221031	50700	49600	50700	48700	3130880	156117451100	00	0.00	N	2	1950
619	20221028	48750	48200	49450	47800	1867478	91120103350	00	0.00	N	3	0
620	20221027	48750	47700	48850	47200	2442155	117982107900	00	0.00	N	2	1050
621	20221026	47700	48950	48950	47650	2149830	103467214450	00	0.00	N	5	-1100
622	20221025	48800	48800	49550	48550	1910362	93504904400	00	0.00	N	2	350
623	20221024	48450	50000	50600	48300	2848346	140558432600	00	0.00	N	5	-400
624	20221021	48850	47650	49650	47050	3354625	163354597700	00	0.00	N	2	1100
625	20221020	47750	49800	49800	47300	4240904	203636021500	00	0.00	N	5	-2050
626	20221019	49800	49800	52200	49400	4540597	230180120550	00	0.00	N	2	400
627	20221018	49400	48900	50200	48400	6284583	308570201400	00	0.00	N	2	1050
628	20221017	48350	48000	49150	46500	9711382	463999941300	00	0.00	N	5	-3050
629	20221014	51400	49050	51500	49050	3872919	195840777950	00	0.00	N	2	4100
630	20221013	47300	49400	49500	47300	2538948	121591116150	00	0.00	N	5	-2550
631	20221012	49850	49850	50300	49000	2106857	104387859750	00	0.00	N	5	-250
632	20221011	50100	49350	50400	48800	2430880	120759175050	00	0.00	N	5	-800
633	20221007	50900	54300	54800	50500	4265238	220270143200	00	0.00	N	5	-3900
634	20221006	54800	54600	55700	53900	2123384	116400403400	00	0.00	N	2	300
635	20221005	54500	56700	57100	54300	2107661	116555244200	00	0.00	N	5	-1400
636	20221004	55900	57700	58100	55100	2220578	124985324500	00	0.00	N	5	-1200
637	20220930	57100	55200	58000	55000	1882206	107097953200	00	0.00	N	2	1200
638	20220929	55900	57700	59000	55800	2212133	126640250300	00	0.00	N	5	-1000
639	20220928	56900	58600	58800	56100	2387527	136519004600	00	0.00	N	5	-2400
640	20220927	59300	59500	60300	57800	1807942	106785491900	00	0.00	N	5	-400
641	20220926	59700	60100	61000	59200	1983320	118840240000	00	0.00	N	5	-1300
642	20220923	61000	61300	61800	60900	1660303	101643228950	00	0.00	N	5	-300
643	20220922	61300	62700	62800	61100	1743099	107319896500	00	0.00	N	5	-2700
644	20220921	64000	64900	65300	63600	1056852	67740334800	00	0.00	N	5	-1300
645	20220920	65300	66400	66600	65300	854697	56164096200	00	0.00	N	5	-100
646	20220919	65400	67100	67300	65400	1132357	74433414000	00	0.00	N	5	-1500
647	20220916	66900	66700	67700	66300	922538	61738389400	00	0.00	N	5	-500
648	20220915	67400	68600	69000	67400	984996	66972700500	00	0.00	N	5	-700
649	20220914	68100	67000	68500	66500	1827706	123246134200	00	0.00	N	5	-1900
650	20220913	70000	69100	70800	69100	2103796	146976166000	00	0.00	N	2	2000
651	20220908	68000	68500	69200	67600	1169203	79779506800	00	0.00	N	2	500
652	20220907	67500	69100	69200	67000	1793068	121197130600	00	0.00	N	5	-2200
653	20220906	69700	70000	70600	69500	744418	52016491700	00	0.00	N	5	-300
654	20220905	70000	69800	70800	69400	865940	60646253100	00	0.00	N	5	-200
655	20220902	70200	72100	72200	70000	1201760	85224067000	00	0.00	N	5	-1200
656	20220901	71400	72300	72500	71200	1275977	91363068200	00	0.00	N	5	-2000
657	20220831	73400	72300	73700	71800	1348480	98266319800	00	0.00	N	2	200
658	20220830	73200	72500	73500	72500	802825	58646987200	00	0.00	N	2	1000
659	20220829	72200	72800	73400	71800	1632297	118304620100	00	0.00	N	5	-3800
660	20220826	76000	76700	77200	75500	993727	75843659200	00	0.00	N	5	-100
661	20220825	76100	75400	76800	75000	1252757	95090727300	00	0.00	N	2	1200
662	20220824	74900	74900	75500	74200	936191	69978953900	00	0.00	N	2	100
663	20220823	74800	74800	75800	74200	1327312	99405972600	00	0.00	N	5	-200
664	20220822	75000	75600	76300	74600	1250643	94076067600	00	0.00	N	5	-1700
665	20220819	76700	78300	78800	76400	1804047	139062830400	00	0.00	N	5	-2500
666	20220818	79200	79400	79600	77500	1640906	128923169600	00	0.00	N	5	-900
667	20220817	80100	80800	81200	79600	1041971	83627402700	00	0.00	N	5	-600
668	20220816	80700	83000	83200	80500	1798225	145663409500	00	0.00	N	5	-1800
669	20220812	82500	83000	83200	81700	1069578	88089569500	00	0.00	N	5	-1200
670	20220811	83700	82600	84300	82400	1918391	160004348000	00	0.00	N	2	3400
671	20220810	80300	82300	82800	80300	1428961	115865023700	00	0.00	N	5	-2900
672	20220809	83200	81800	83800	81500	1541966	127465962800	00	0.00	N	2	1200
673	20220808	82000	80600	82000	80100	1674063	136263360600	00	0.00	N	2	800
674	20220805	81200	82000	83100	80700	2511627	205320620460	00	0.00	N	5	-500
675	20220804	81700	77000	81700	76800	5803458	464775052100	00	0.00	N	2	5700
676	20220803	76000	71900	76100	71500	2893725	215310917800	00	0.00	N	2	4200
677	20220802	71800	73800	73800	71600	1786920	129138992516	00	0.00	N	5	-2200
678	20220801	74000	74800	75200	74000	907903	67626175400	00	0.00	N	5	-800
679	20220729	74800	73200	75400	73200	2164565	161391881900	00	0.00	N	2	2400
680	20220728	72400	73000	74200	72100	1226484	89561537700	00	0.00	N	2	500
681	20220727	71900	72500	72600	71200	924477	66253144700	00	0.00	N	5	-500
682	20220726	72400	72600	72900	71800	696076	50218764400	00	0.00	N	5	-600
683	20220725	73000	71600	73100	71400	1038303	75138145800	00	0.00	N	2	900
684	20220722	72100	73500	73600	71600	1601677	115820353800	00	0.00	N	5	-1600
685	20220721	73700	73900	75000	73500	1244024	92179877000	00	0.00	N	2	300
686	20220720	73400	74700	75600	73100	1758524	130911689800	00	0.00	N	2	600
687	20220719	72800	72000	73200	71600	949001	68553410700	00	0.00	N	3	0
688	20220718	72800	71100	73200	70600	1690739	122165961100	00	0.00	N	2	2700
689	20220715	70100	72100	72200	69400	1605289	112791505900	00	0.00	N	5	-2000
690	20220714	72100	71000	73400	70400	1597400	114769725400	00	0.00	N	2	200
691	20220713	71900	70100	72200	70100	1156844	82679427100	00	0.00	N	2	1600
692	20220712	70300	70700	71000	69400	1082539	75752698100	00	0.00	N	5	-1000
693	20220711	71300	71900	72800	71100	979002	70398774400	00	0.00	N	5	-500
694	20220708	71800	73900	73900	71800	1418763	103036162300	00	0.00	N	5	-1200
695	20220707	73000	74500	74900	72700	1603464	117638093500	00	0.00	N	5	-500
696	20220706	73500	71300	75000	71200	2724220	201130291500	00	0.00	N	2	1500
697	20220705	72000	68700	72500	68300	2125688	151212430500	00	0.00	N	2	3900
698	20220704	68100	67300	69000	66200	1019171	69140963200	00	0.00	N	2	800
699	20220701	67300	70000	70300	66600	1817276	123969443700	00	0.00	N	5	-2600
700	20220630	69900	70400	71100	69900	1339031	94023639000	00	0.00	N	5	-900
701	20220629	70800	70100	71300	69700	1185471	83707573800	00	0.00	N	5	-800
702	20220628	71600	71600	72300	70600	1082711	77065793000	00	0.00	N	5	-200
703	20220627	71800	72400	72900	70600	1470633	105894681900	00	0.00	N	2	300
704	20220624	71500	67400	71500	67400	2331632	163898347900	00	0.00	N	2	4400
705	20220623	67100	68300	69300	66700	2005224	136300369900	00	0.00	N	5	-1400
706	20220622	68500	70900	71000	68500	1908000	132020636300	00	0.00	N	5	-2000
707	20220621	70500	69600	70700	69200	1525415	106878817500	00	0.00	N	2	900
708	20220620	69600	72300	72900	68700	2436471	169829327900	00	0.00	N	5	-2600
709	20220617	72200	70200	73000	70200	3044377	219314916600	00	0.00	N	5	-100
710	20220616	72300	74400	75200	71900	2053257	151110147300	00	0.00	N	5	-400
711	20220615	72700	76100	76500	72100	2844798	208729156800	00	0.00	N	5	-3900
712	20220614	76600	74900	76900	74200	2342617	177232876400	00	0.00	N	2	100
713	20220613	76500	77800	78200	76100	2176053	167390895300	00	0.00	N	5	-3600
714	20220610	80100	80400	81000	80000	1430382	114850461300	00	0.00	N	5	-1200
715	20220609	81300	81100	81800	80300	1732196	140284523100	00	0.00	N	5	-200
716	20220608	81500	82700	82800	81200	1317967	107748490400	00	0.00	N	5	-400
717	20220607	81900	84500	84800	81600	2373935	196169225300	00	0.00	N	5	-3800
718	20220603	85700	84800	87400	84700	2371620	204453657500	00	0.00	N	2	2000
719	20220602	83700	84000	84200	82900	1147185	95753857100	00	0.00	N	5	-1300
720	20220531	85000	84100	85000	82900	2170810	182759481800	00	0.00	N	2	1100
721	20220530	83900	82800	84000	82600	2091429	174415059300	00	0.00	N	2	2200
722	20220527	81700	82400	83000	81500	1038755	85228313000	00	0.00	N	2	200
723	20220526	81500	81900	83300	81000	1338305	109949824200	00	0.00	N	5	-300
724	20220525	81800	81000	82000	80300	1365261	111054803200	00	0.00	N	2	1200
725	20220524	80600	82500	82600	80600	1154150	93852466000	00	0.00	N	5	-2300
726	20220523	82900	82700	83500	82400	933750	77335209300	00	0.00	N	5	-100
727	20220520	83000	80800	83300	80400	1561541	128500573500	00	0.00	N	2	2600
728	20220519	80400	80500	81000	80000	1519533	122195296000	00	0.00	N	5	-2200
729	20220518	82600	83700	84000	82500	1208755	100418310500	00	0.00	N	5	-600
730	20220517	83200	82300	83400	82100	1218935	101121742200	00	0.00	N	2	900
731	20220516	82300	83300	84300	82100	1598561	132959517500	00	0.00	N	2	500