KissMeData/131290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	44000	43700	44900	43300	27958	1235229950	00	0.00	N	5	-250
3	20250307	44250	42000	44300	41850	67801	2962846475	00	0.00	N	2	1300
4	20250306	42950	46000	46000	42250	68640	2952698300	00	0.00	N	5	-2250
5	20250305	45200	44800	45400	43700	40380	1804942250	00	0.00	N	2	1200
6	20250304	44000	44250	44800	43400	36035	1582225525	00	0.00	N	5	-800
7	20250228	44800	44900	45850	44400	46405	2092000500	00	0.00	N	5	-1600
8	20250227	46400	47400	49350	46300	97795	4654037350	00	0.00	N	5	-200
9	20250226	46600	48400	48400	46600	43814	2068370300	00	0.00	N	5	-1700
10	20250225	48300	48100	49050	47250	77536	3735006000	00	0.00	N	2	850
11	20250224	47450	48000	48200	46000	93099	4354388850	00	0.00	N	5	-1250
12	20250221	48700	49800	51000	48000	59881	2916476450	00	0.00	N	5	-950
13	20250220	49650	47800	51200	47800	153412	7666283000	00	0.00	N	2	1650
14	20250219	48000	48200	49450	47600	58547	2831884500	00	0.00	N	2	600
15	20250218	47400	48250	48450	46700	33521	1585901150	00	0.00	N	5	-650
16	20250217	48050	46450	49200	46100	107923	5183071250	00	0.00	N	2	2300
17	20250214	45750	46000	46300	44900	54485	2495415400	00	0.00	N	2	650
18	20250213	45100	44400	45950	44400	37900	1714267250	00	0.00	N	2	700
19	20250212	44400	44500	44950	43600	37556	1655033800	00	0.00	N	5	-100
20	20250211	44500	45500	46050	44350	37324	1682794850	00	0.00	N	5	-500
21	20250210	45000	43850	45400	43100	41575	1845903650	00	0.00	N	2	350
22	20250207	44650	43500	45050	42500	66787	2934145800	00	0.00	N	2	1300
23	20250206	43350	42300	43950	42300	40007	1721698900	00	0.00	N	2	1350
24	20250205	42000	41750	42700	41750	36335	1530652100	00	0.00	N	2	300
25	20250204	41700	41400	42800	40700	50862	2139794000	00	0.00	N	2	1400
26	20250203	40300	41700	42300	39850	66495	2677523150	00	0.00	N	5	-2900
27	20250131	43200	44000	44500	42500	53476	2311982800	00	0.00	N	5	-2150
28	20250124	45350	45400	46600	44900	55715	2553873150	00	0.00	N	2	100
29	20250123	45250	45850	46050	44450	42841	1950050950	00	0.00	N	5	-250
30	20250122	45500	44350	46100	43800	62968	2850051650	00	0.00	N	2	1250
31	20250121	44250	44700	44950	44000	51614	2296266650	00	0.00	N	3	0
32	20250120	44250	44250	44700	43850	30150	1335898850	00	0.00	N	2	150
33	20250117	44100	43200	44850	43200	39431	1738579150	00	0.00	N	2	400
34	20250116	43700	43500	44400	43150	52084	2281425450	00	0.00	N	2	850
35	20250115	42850	43700	44100	41950	40726	1745665400	00	0.00	N	5	-550
36	20250114	43400	41400	43500	41250	46900	1989289250	00	0.00	N	2	2300
37	20250113	41100	41650	42500	40850	53906	2227925700	00	0.00	N	5	-1350
38	20250110	42450	43250	43850	42400	53627	2301521450	00	0.00	N	5	-1200
39	20250109	43650	45250	45500	43400	44975	1974427550	00	0.00	N	5	-1200
40	20250108	44850	42500	45200	42500	65905	2924884400	00	0.00	N	2	1750
41	20250107	43100	45000	45000	42800	68733	3026133850	00	0.00	N	5	-1200
42	20250106	44300	43100	45300	43100	56839	2527372100	00	0.00	N	2	800
43	20250103	43500	41300	44100	41100	75152	3254943100	00	0.00	N	2	2200
44	20250102	41300	40800	41600	40200	22907	942014450	00	0.00	N	2	50
45	20241230	41250	40400	41400	40200	27036	1107180400	00	0.00	N	2	350
46	20241227	40900	40500	42200	39950	51361	2105521750	02	0.00	N	2	750
47	20241226	40150	41250	41600	39800	32730	1319526100	00	0.00	N	5	-750
48	20241224	40900	42600	42650	40800	47165	1954781400	00	0.00	N	5	-1050
49	20241223	41950	40450	42650	39800	66876	2792620900	00	0.00	N	2	2250
50	20241220	39700	39850	40450	39150	33386	1325374550	00	0.00	N	5	-150
51	20241219	39850	39650	40700	39400	36578	1464032650	00	0.00	N	5	-1450
52	20241218	41300	41950	42000	40800	45065	1860335900	00	0.00	N	5	-650
53	20241217	41950	41950	42150	40450	75978	3147475850	00	0.00	N	2	900
54	20241216	41050	40000	41800	39700	114051	4655457800	00	0.00	N	2	1850
55	20241213	39200	38650	39700	37900	63345	2482344600	00	0.00	N	2	550
56	20241212	38650	37250	39300	36600	122372	4666126800	00	0.00	N	2	2300
57	20241211	36350	35700	37350	35650	67117	2444743550	00	0.00	N	2	150
58	20241210	36200	35600	36750	35600	45822	1657407300	00	0.00	N	2	1150
59	20241209	35050	36500	37350	35000	77288	2774691100	00	0.00	N	5	-2300
60	20241206	37350	38800	38950	36550	83094	3093786200	00	0.00	N	5	-1200
61	20241205	38550	35800	39150	35800	128394	4882112400	00	0.00	N	2	3100
62	20241204	35450	35500	36500	35050	111323	3954376150	00	0.00	N	5	-1150
63	20241203	36600	36650	38100	36450	50074	1844077200	00	0.00	N	3	0
64	20241202	36600	37950	38150	36600	56671	2124249500	00	0.00	N	5	-450
65	20241129	37050	37750	38000	36850	38786	1444121850	00	0.00	N	5	-1000
66	20241128	38050	37000	38650	36650	55302	2078667650	00	0.00	N	2	1000
67	20241127	37050	39400	39400	37000	147780	5534837500	00	0.00	N	5	-2350
68	20241126	39400	39950	39950	38550	62226	2437972450	00	0.00	N	2	250
69	20241125	39150	39950	40550	38800	89143	3510172450	00	0.00	N	5	-250
70	20241122	39400	40700	42150	39350	95892	3887296300	00	0.00	N	5	-1200
71	20241121	40600	39550	41800	39250	63289	2580029900	00	0.00	N	2	1050
72	20241120	39550	39950	40250	39400	38404	1524627550	00	0.00	N	5	-350
73	20241119	39900	39250	40550	39250	50296	2008189250	00	0.00	N	2	1000
74	20241118	38900	43000	43300	38850	168843	6834339250	00	0.00	N	5	-4000
75	20241115	42900	43500	44250	40850	136025	5787403850	00	0.00	N	2	650
76	20241114	42250	41300	43500	40650	110879	4652385750	00	0.00	N	2	550
77	20241113	41700	41100	43750	41100	69568	2954474500	00	0.00	N	2	650
78	20241112	41050	42800	43450	40800	94009	3919996850	00	0.00	N	5	-2200
79	20241111	43250	46550	46800	43000	125843	5557929900	00	0.00	N	5	-4100
80	20241108	47350	48200	48800	47350	40940	1962740950	00	0.00	N	2	50
81	20241107	47300	49850	50200	46150	152526	7237653950	00	0.00	N	5	-3100
82	20241106	50400	50000	52100	49700	53851	2729335600	00	0.00	N	2	1000
83	20241105	49400	50800	51400	49300	35532	1778222200	00	0.00	N	5	-2000
84	20241104	51400	50200	51900	49400	37658	1926947200	00	0.00	N	2	1100
85	20241101	50300	49050	51000	48400	79279	3952023800	00	0.00	N	5	-500
86	20241031	50800	51800	54500	50500	126470	6576975400	00	0.00	N	5	-1300
87	20241030	52100	53500	53600	52100	27357	1445238500	00	0.00	N	5	-1500
88	20241029	53600	53000	53700	51500	44837	2349219900	00	0.00	N	2	500
89	20241028	53100	54000	54000	53000	27313	1459410600	00	0.00	N	5	-300
90	20241025	53400	55900	56000	53400	55666	3023068400	00	0.00	N	5	-1700
91	20241024	55100	54000	55500	52400	98609	5398002600	00	0.00	N	2	400
92	20241023	54700	51400	54800	50100	93921	5022073300	00	0.00	N	2	3800
93	20241022	50900	52300	53100	50900	51083	2630778500	00	0.00	N	5	-1100
94	20241021	52000	50000	52900	49150	43689	2260167450	00	0.00	N	2	2000
95	20241018	50000	52700	53000	50000	47526	2422975650	00	0.00	N	5	-2500
96	20241017	52500	53900	54500	51900	49566	2627321800	00	0.00	N	5	-800
97	20241016	53300	51900	53900	50800	75374	3951873600	00	0.00	N	3	0
98	20241015	53300	54000	54200	52400	80178	4281224800	00	0.00	N	3	0
99	20241014	53300	51200	54500	51200	129678	6965987600	00	0.00	N	2	2100
100	20241011	51200	50600	53600	49500	137220	7173056650	00	0.00	N	2	1400
101	20241010	49800	49500	50800	48050	72083	3581678700	00	0.00	N	2	750
102	20241008	49050	49900	50500	48500	58408	2870172250	00	0.00	N	5	-1550
103	20241007	50600	49850	51400	49650	45326	2300784100	00	0.00	N	2	800
104	20241004	49800	50700	51500	49800	29554	1498334300	00	0.00	N	5	-400
105	20241002	50200	48000	51200	47050	69041	3421351950	00	0.00	N	2	700
106	20240930	49500	50000	50000	48900	36257	1788996450	00	0.00	N	5	-500
107	20240927	50000	51800	52300	49700	48115	2443057250	00	0.00	N	5	-1300
108	20240926	51300	50700	52000	48550	175652	8929769150	00	0.00	N	2	3400
109	20240925	47900	47600	48400	47150	41808	1994927450	00	0.00	N	2	100
110	20240924	47800	47800	48500	46500	61800	2936943700	00	0.00	N	5	-100
111	20240923	47900	42500	49600	42100	253106	12049074500	00	0.00	N	2	5650
112	20240920	42250	42550	43600	41300	63613	2693694550	00	0.00	N	2	800
113	20240919	41450	43050	43050	40700	52870	2190992600	00	0.00	N	5	-1300
114	20240913	42750	43750	43750	42300	36128	1547443600	00	0.00	N	5	-1400
115	20240912	44150	42100	45800	42100	139510	6197237000	00	0.00	N	2	3600
116	20240911	40550	41250	41950	40400	51498	2107444800	00	0.00	N	5	-300
117	20240910	40850	41600	42350	40550	37531	1545766500	00	0.00	N	5	-550
118	20240909	41400	40350	42250	40350	49016	2018236550	00	0.00	N	5	-100
119	20240906	41500	43000	43000	41250	69224	2895218550	00	0.00	N	5	-1450
120	20240905	42950	43550	44950	42950	63107	2755430000	00	0.00	N	5	-350
121	20240904	43300	43150	44600	42800	128233	5573440050	00	0.00	N	5	-3150
122	20240903	46450	48500	48800	46450	72990	3470776450	00	0.00	N	5	-2100
123	20240902	48550	49300	49400	48050	53200	2582264500	00	0.00	N	5	-150
124	20240830	48700	50300	50300	48300	134025	6572984000	00	0.00	N	5	-800
125	20240829	49500	49150	51000	47800	91441	4465248650	00	0.00	N	5	-1400
126	20240828	50900	48500	51500	48200	90147	4556060400	00	0.00	N	2	2100
127	20240827	48800	47350	49000	46700	82361	3955179050	00	0.00	N	2	850
128	20240826	47950	50500	50500	47000	138387	6667386650	00	0.00	N	5	-1650
129	20240823	49600	49500	50100	48550	63768	3147083350	00	0.00	N	5	-900
130	20240822	50500	52200	52600	50000	57559	2931760400	00	0.00	N	5	-1600
131	20240821	52100	52000	53600	51700	51526	2703324400	00	0.00	N	5	-1000
132	20240820	53100	51800	53500	51300	139432	7343052300	00	0.00	N	2	2700
133	20240819	50400	50500	51500	50000	55007	2790735000	00	0.00	N	2	300
134	20240816	50100	50900	51300	49100	104709	5280636350	00	0.00	N	2	1200
135	20240814	48900	46700	49650	46350	123095	5962144750	00	0.00	N	2	3900
136	20240813	45000	45800	46700	44700	70650	3199547500	00	0.00	N	5	-700
137	20240812	45700	44300	47350	44300	76567	3533244350	00	0.00	N	2	950
138	20240809	44750	44300	45600	43700	87506	3905647000	00	0.00	N	2	2700
139	20240808	42050	42000	42700	40750	81859	3415077150	00	0.00	N	5	-650
140	20240807	42700	42000	43700	41200	73395	3112478000	00	0.00	N	2	1100
141	20240806	41600	41000	44450	41000	156882	6638268600	00	0.00	N	2	2800
142	20240805	38800	45500	45800	38050	228704	9571897150	00	0.00	N	5	-8150
143	20240802	46950	48750	48750	46350	140686	6654047600	00	0.00	N	5	-2950
144	20240801	49900	52100	52100	49050	141889	7123948850	00	0.00	N	5	-900
145	20240731	50800	47600	51000	47200	122462	6033891150	00	0.00	N	2	3200
146	20240730	47600	48150	48150	46850	50964	2417410850	00	0.00	N	5	-550
147	20240729	48150	50400	50400	48150	123118	6015061650	00	0.00	N	5	-1850
148	20240726	50000	44500	50900	44200	543370	26422493150	00	0.00	N	2	7150
149	20240725	42850	44500	44500	41500	192928	8227774650	00	0.00	N	5	-2550
150	20240724	45400	44250	45750	44250	51519	2323533000	00	0.00	N	2	600
151	20240723	44800	46750	47300	44800	128339	5829600300	00	0.00	N	5	-1550
152	20240722	46350	47250	47500	46100	105716	4916965950	00	0.00	N	5	-1650
153	20240719	48000	46950	48500	46200	102570	4901101850	00	0.00	N	2	900
154	20240718	47100	47000	47850	46350	147160	6917470100	00	0.00	N	5	-1100
155	20240717	48200	48700	49550	47350	144281	6985200200	00	0.00	N	5	-500
156	20240716	48700	49800	49800	48250	103725	5054060900	00	0.00	N	5	-1150
157	20240715	49850	50200	50400	48450	161651	7943642850	00	0.00	N	5	-350
158	20240712	50200	51200	51500	50000	134179	6758927200	00	0.00	N	5	-1600
159	20240711	51800	52300	53200	51500	97929	5125328900	00	0.00	N	5	-100
160	20240710	51900	53300	53400	51200	158308	8207900000	00	0.00	N	5	-1800
161	20240709	53700	53000	54900	53000	139991	7523413000	00	0.00	N	2	800
162	20240708	52900	54400	54400	52700	140282	7461110800	00	0.00	N	5	-1500
163	20240705	54400	58400	58700	54100	201896	11310801800	00	0.00	N	5	-2600
164	20240704	57000	53000	57300	52800	333124	18506688000	00	0.00	N	2	4900
165	20240703	52100	52900	52900	50800	217691	11234710900	00	0.00	N	5	-400
166	20240702	52500	59200	59200	52200	326154	17761109000	00	0.00	N	5	-6800
167	20240701	59300	59800	60200	58300	129916	7688812300	00	0.00	N	5	-800
168	20240628	60100	57400	61100	56900	256975	15439007400	00	0.00	N	2	2800
169	20240627	57300	57800	58800	57100	134077	7761398500	00	0.00	N	5	-1900
170	20240626	59200	55000	60200	54000	319470	18395630800	00	0.00	N	2	5100
171	20240625	54100	56000	56200	52500	161440	8686340900	00	0.00	N	5	-1700
172	20240624	55800	56100	57400	54800	284033	15792654600	00	0.00	N	2	900
173	20240621	54900	53400	55500	53000	190199	10372269400	00	0.00	N	2	1500
174	20240620	53400	55800	55900	52500	198465	10715478200	00	0.00	N	5	-2100
175	20240619	55500	57000	59200	55300	200860	11442543300	00	0.00	N	5	-1200
176	20240618	56700	56300	58600	56200	150234	8619901700	00	0.00	N	2	600
177	20240617	56100	57200	57900	55700	96235	5456602000	00	0.00	N	5	-500
178	20240614	56600	58500	59800	56600	222793	12857655100	00	0.00	N	5	-100
179	20240613	56700	56100	58100	54600	216407	12236265000	00	0.00	N	2	1100
180	20240612	55600	56000	56300	54700	159996	8857205700	00	0.00	N	5	-400
181	20240611	56000	57500	57600	55400	192937	10837804900	00	0.00	N	5	-1400
182	20240610	57400	57600	59100	56600	127192	7361271200	00	0.00	N	5	-600
183	20240607	58000	59700	59900	58000	114726	6738830700	00	0.00	N	5	-700
184	20240605	58700	61100	62600	58700	225430	13624515400	00	0.00	N	5	-500
185	20240604	59200	60800	61700	58900	141766	8563635900	00	0.00	N	5	-1500
186	20240603	60700	57400	61000	56900	209840	12564346200	00	0.00	N	2	3300
187	20240531	57400	57600	58900	57100	144006	8352513700	00	0.00	N	5	-400
188	20240530	57800	58000	59100	55900	259507	14957281800	00	0.00	N	5	-400
189	20240529	58200	61600	63000	58100	331344	19760899400	00	0.00	N	5	-2900
190	20240528	61100	62700	64200	60600	284547	17570711400	00	0.00	N	5	-2300
191	20240527	63400	62400	64200	60900	228905	14213308600	00	0.00	N	2	1000
192	20240524	62400	70000	70400	61900	496876	32041929500	00	0.00	N	5	-9100
193	20240523	71500	75300	78300	71400	293511	22038105900	00	0.00	N	5	-1800
194	20240522	73300	69000	74100	68500	270662	19661488600	00	0.00	N	2	4300
195	20240521	69000	70700	71400	68700	117345	8183522100	00	0.00	N	5	-500
196	20240520	69500	69400	69800	67300	181686	12403691100	00	0.00	N	3	0
197	20240517	69500	72800	73000	69200	141323	9998399500	00	0.00	N	5	-3400
198	20240516	72900	72900	74500	72100	152746	11198299300	00	0.00	N	2	1400
199	20240514	71500	71500	73200	69000	322828	22953172600	00	0.00	N	5	-1900
200	20240513	73400	76600	78000	72900	194417	14508447200	00	0.00	N	5	-2500
201	20240510	75900	81800	82200	74700	294983	22599925700	00	0.00	N	5	-6600
202	20240509	82500	78600	85400	78600	264320	22008181700	00	0.00	N	2	3400
203	20240508	79100	79600	81900	76400	176037	13851113100	00	0.00	N	5	-500
204	20240507	79600	82000	84000	78100	209444	17053947800	00	0.00	N	5	-400
205	20240503	80000	86000	87800	77800	393097	32770535900	00	0.00	N	5	-800
206	20240502	80800	82000	83200	80600	135907	11114290200	00	0.00	N	5	-2400
207	20240430	83200	78300	85800	76300	584942	48308845100	00	0.00	N	2	4900
208	20240429	78300	79000	81000	77100	318724	25179547000	00	0.00	N	5	-700
209	20240426	79000	69900	82300	69300	1151151	87261110000	00	0.00	N	2	11300
210	20240425	67700	66800	70300	65000	736375	49978125300	00	0.00	N	2	3500
211	20240424	64200	55000	66500	54900	651127	40584067200	00	0.00	N	2	10400
212	20240423	53800	55100	55200	53800	58195	3163466900	00	0.00	N	5	-600
213	20240422	54400	57500	57500	53400	173478	9497958300	00	0.00	N	5	-3500
214	20240419	57900	60600	61000	56500	187051	10885236000	00	0.00	N	5	-4300
215	20240418	62200	59900	62200	59100	113436	6879201000	00	0.00	N	2	1300
216	20240417	60900	59700	62500	58600	117664	7119842000	00	0.00	N	2	1700
217	20240416	59200	62700	63100	59000	129323	7798941900	00	0.00	N	5	-4600
218	20240415	63800	61700	64400	61200	116574	7336482200	00	0.00	N	2	100
219	20240412	63700	63000	64800	61400	179377	11347050000	00	0.00	N	2	1700
220	20240411	62000	59000	62500	58400	142437	8675103400	00	0.00	N	2	1500
221	20240409	60500	58900	60900	58400	127696	7595969500	00	0.00	N	2	1700
222	20240408	58800	63300	63800	58800	184318	11138045600	00	0.00	N	5	-3800
223	20240405	62600	65600	66000	62200	296979	18933709900	00	0.00	N	5	-4800
224	20240404	67400	61000	69200	61000	809422	53570252900	00	0.00	N	2	8200
225	20240403	59200	58900	60600	56900	175841	10296144200	00	0.00	N	3	0
226	20240402	59200	62100	64600	58700	354502	22004385500	00	0.00	N	5	-800
227	20240401	60000	61600	61800	59200	156525	9439498700	00	0.00	N	5	-1600
228	20240329	61600	62600	63300	61400	132131	8206914000	00	0.00	N	5	-1000
229	20240328	62600	58900	65600	58700	605222	38353472900	00	0.00	N	2	3600
230	20240327	59000	55400	59100	55000	177983	10151398700	00	0.00	N	2	3200
231	20240326	55800	56200	57200	55700	70478	3966174800	00	0.00	N	5	-200
232	20240325	56000	59300	59500	56000	180972	10327842100	00	0.00	N	5	-3300
233	20240322	59300	60600	61300	59000	86812	5206421600	00	0.00	N	5	-1000
234	20240321	60300	61400	62200	60000	109956	6707413700	00	0.00	N	5	-100
235	20240320	60400	61100	61700	58900	131954	7930188300	00	0.00	N	2	300
236	20240319	60100	60000	61100	59600	91066	5485250100	00	0.00	N	5	-1000
237	20240318	61100	59200	63000	58800	235455	14377752800	00	0.00	N	2	2400
238	20240315	58700	56800	59400	56000	120070	6961493900	00	0.00	N	2	500
239	20240314	58200	59200	59400	57300	117665	6809756600	00	0.00	N	5	-900
240	20240313	59100	62600	63200	59000	156165	9433164600	00	0.00	N	5	-2500
241	20240312	61600	60800	62100	59500	139898	8527684400	00	0.00	N	2	800
242	20240311	60800	57800	61300	55700	271733	15765802900	00	0.00	N	2	900
243	20240308	59900	58900	62000	58500	301895	18262676100	00	0.00	N	2	1800
244	20240307	58100	57900	58800	57000	184513	10705820900	00	0.00	N	2	600
245	20240306	57500	55800	57500	55300	131729	7421384200	00	0.00	N	2	600
246	20240305	56900	58700	58800	56400	155517	8922505400	00	0.00	N	5	-2300
247	20240304	59200	58000	59600	56400	250455	14594022600	00	0.00	N	2	2800
248	20240229	56400	54400	57600	53300	219412	12233830100	00	0.00	N	2	1600
249	20240228	54800	54800	55200	53500	173371	9432687300	00	0.00	N	5	-200
250	20240227	55000	56700	57700	54200	269579	14936455300	00	0.00	N	5	-2100
251	20240226	57100	57800	58900	55700	375157	21476693200	00	0.00	N	5	-2100
252	20240223	59200	62100	62900	59200	301304	18261555300	00	0.00	N	5	-2100
253	20240222	61300	56500	62500	55600	828362	48965246800	00	0.00	N	2	6400
254	20240221	54900	55100	56400	54200	301327	16692918500	00	0.00	N	2	300
255	20240220	54600	53000	55700	52500	272567	14831572400	00	0.00	N	2	1900
256	20240219	52700	53400	54200	52200	195764	10393381600	00	0.00	N	5	-800
257	20240216	53500	55000	55800	53100	226569	12249479800	00	0.00	N	5	-1000
258	20240215	54500	57500	58100	53800	396221	21868142100	00	0.00	N	5	-3300
259	20240214	57800	55300	58500	55100	351256	19952784200	00	0.00	N	2	800
260	20240213	57000	49650	59400	49550	1272498	71177275600	00	0.00	N	2	8400
261	20240208	48600	48850	49750	48250	122626	5987955450	00	0.00	N	2	100
262	20240207	48500	48200	48950	47500	107476	5206113200	00	0.00	N	5	-200
263	20240206	48700	46600	48900	45850	164393	7856472250	00	0.00	N	2	1900
264	20240205	46800	46550	47250	44800	92702	4307604350	00	0.00	N	5	-200
265	20240202	47000	44900	48650	44750	364072	17229328600	00	0.00	N	2	3500
266	20240201	43500	42850	45000	42400	193492	8445850750	00	0.00	N	2	1450
267	20240131	42050	43750	43750	42050	82966	3548131350	00	0.00	N	5	-2000
268	20240130	44050	45000	46250	43000	112450	4996258900	00	0.00	N	2	200
269	20240129	43850	46700	47450	43850	217869	9867274450	00	0.00	N	5	-2550
270	20240126	46400	47000	47450	45600	58431	2705246750	00	0.00	N	5	-500
271	20240125	46900	48700	48900	46800	101783	4859320550	00	0.00	N	5	-650
272	20240124	47550	45250	47700	45250	130517	6066627900	00	0.00	N	2	2350
273	20240123	45200	46300	46400	45200	56993	2592791500	00	0.00	N	5	-650
274	20240122	45850	47000	47100	45800	67026	3104888550	00	0.00	N	2	100
275	20240119	45750	45200	46300	45200	96613	4420281250	00	0.00	N	2	1450
276	20240118	44300	43500	44450	43100	50037	2195806100	00	0.00	N	2	500
277	20240117	43800	44900	45600	43750	55123	2441079000	00	0.00	N	5	-750
278	20240116	44550	45550	45900	44250	58536	2618722800	00	0.00	N	5	-900
279	20240115	45450	46400	46900	45250	52156	2393088200	00	0.00	N	5	-650
280	20240112	46100	46800	47350	45700	78493	3636903700	00	0.00	N	5	-700
281	20240111	46800	48250	48600	46250	143718	6751463950	00	0.00	N	5	-1400
282	20240110	48200	50000	50200	47950	74750	3647140550	00	0.00	N	5	-1450
283	20240109	49650	50700	51400	49350	101266	5094203350	00	0.00	N	5	-50
284	20240108	49700	50200	50900	49100	90421	4511838300	00	0.00	N	5	-250
285	20240105	49950	49800	50400	49200	53489	2660624550	00	0.00	N	2	150
286	20240104	49800	50900	52200	49800	118838	6050966450	00	0.00	N	5	-1100
287	20240103	50900	50700	51300	49300	117645	5914713900	00	0.00	N	5	-500
288	20240102	51400	49400	51700	49100	157469	8010134200	00	0.00	N	2	1950
289	20231228	49450	49450	49700	48700	41857	2055911200	00	0.00	N	3	0
290	20231227	49450	47700	50000	47700	121466	5948733600	02	0.00	N	2	1800
291	20231226	47650	49500	49500	47100	96861	4642520050	00	0.00	N	5	-1450
292	20231222	49100	48200	50200	47700	189678	9350360550	00	0.00	N	2	1850
293	20231221	47250	47800	48450	46700	80799	3825396500	00	0.00	N	5	-900
294	20231220	48150	48400	48650	47750	37092	1781529200	00	0.00	N	2	250
295	20231219	47900	48000	48750	47750	50952	2458026100	00	0.00	N	5	-100
296	20231218	48000	47850	49000	47500	69025	3338864850	00	0.00	N	2	600
297	20231215	47400	48400	49050	47400	58560	2805048000	00	0.00	N	5	-1000
298	20231214	48400	49300	49800	47600	93578	4554641050	00	0.00	N	2	100
299	20231213	48300	48050	49200	48050	57968	2823927800	00	0.00	N	2	450
300	20231212	47850	48250	49250	47500	95253	4619224200	00	0.00	N	2	250
301	20231211	47600	49150	49150	47500	33779	1623593350	00	0.00	N	5	-1100
302	20231208	48700	48650	49200	48000	57814	2814842800	00	0.00	N	2	1600
303	20231207	47100	47350	48250	46500	59694	2817885700	00	0.00	N	5	-700
304	20231206	47800	47200	48400	46300	49125	2333030200	00	0.00	N	2	800
305	20231205	47000	47550	49200	46550	96251	4593307250	00	0.00	N	5	-1450
306	20231204	48450	49950	49950	48250	55951	2725244400	00	0.00	N	5	-1150
307	20231201	49600	50700	51000	49500	61814	3088304750	00	0.00	N	5	-1100
308	20231130	50700	50100	50800	49600	78495	3935987900	00	0.00	N	2	1050
309	20231129	49650	50900	51000	49400	75372	3765422450	00	0.00	N	5	-1150
310	20231128	50800	49800	50900	48750	94728	4752886400	00	0.00	N	2	500
311	20231127	50300	48950	50600	48000	110741	5514987550	00	0.00	N	2	1400
312	20231124	48900	48700	49700	48350	41399	2020297350	00	0.00	N	5	-100
313	20231123	49000	49000	50300	48600	79035	3902167700	00	0.00	N	5	-350
314	20231122	49350	49350	50400	47800	128268	6308770750	00	0.00	N	5	-650
315	20231121	50000	50000	52400	49200	186787	9474475900	00	0.00	N	3	0
316	20231120	50000	51600	51900	49250	140372	7059775150	00	0.00	N	5	-1400
317	20231117	51400	49950	52800	49900	390311	20138308950	00	0.00	N	2	1100
318	20231116	50300	45300	51700	44750	482344	23483562300	00	0.00	N	2	5450
319	20231115	44850	43150	47000	43000	359133	16100182150	00	0.00	N	2	4550
320	20231114	40300	39900	40300	39700	33268	1344791700	00	0.00	N	2	550
321	20231113	39750	40700	41000	39200	33125	1319131550	00	0.00	N	5	-600
322	20231110	40350	39900	40850	39400	44417	1791113100	00	0.00	N	5	-100
323	20231109	40450	41450	41500	40300	37086	1514066200	00	0.00	N	5	-700
324	20231108	41150	41400	42100	41050	62122	2578357300	00	0.00	N	2	50
325	20231107	41100	41100	42350	40400	97933	4044077000	00	0.00	N	5	-200
326	20231106	41300	41100	41600	40200	105480	4323180800	00	0.00	N	2	550
327	20231103	40750	39150	41800	38850	154807	6266160450	00	0.00	N	2	2100
328	20231102	38650	36700	38800	36650	121748	4633472400	00	0.00	N	2	3100
329	20231101	35550	35700	37400	35450	153261	5541991250	00	0.00	N	2	100
330	20231031	35450	40400	41000	35300	190597	7077402200	00	0.00	N	5	-4650
331	20231030	40100	40400	41150	40100	22376	906018650	00	0.00	N	5	-300
332	20231027	40400	40750	41500	39700	54262	2197002200	00	0.00	N	2	250
333	20231026	40150	41600	42150	39700	115231	4697778700	00	0.00	N	5	-3200
334	20231025	43350	44400	44400	43150	36938	1611471300	00	0.00	N	5	-700
335	20231024	44050	42600	44050	42150	57961	2506078600	00	0.00	N	2	2100
336	20231023	41950	41700	43400	41650	29491	1246887000	00	0.00	N	5	-350
337	20231020	42300	42200	43050	41050	70871	2973526300	00	0.00	N	5	-700
338	20231019	43000	43050	44000	42400	47992	2071170500	00	0.00	N	5	-1400
339	20231018	44400	43550	45100	43200	47452	2098592950	00	0.00	N	2	50
340	20231017	44350	42300	44400	42100	65035	2813881450	00	0.00	N	2	2150
341	20231016	42200	42750	43100	41250	56924	2379201000	00	0.00	N	5	-1250
342	20231013	43450	42950	44050	42850	37172	1611630800	00	0.00	N	2	100
343	20231012	43350	42800	44100	42500	44621	1937748200	00	0.00	N	2	1300
344	20231011	42050	41750	43400	41350	39663	1690270400	00	0.00	N	2	1350
345	20231010	40700	41750	42800	40300	54093	2240603100	00	0.00	N	5	-550
346	20231006	41250	41000	41650	40700	25578	1052664800	00	0.00	N	2	250
347	20231005	41000	42250	42800	41000	37548	1571405200	00	0.00	N	5	-900
348	20231004	41900	41950	42450	41200	52411	2190741950	00	0.00	N	5	-800
349	20230927	42700	40850	43350	40650	48131	2011361650	00	0.00	N	2	1200
350	20230926	41500	41700	42300	41100	24897	1032808150	00	0.00	N	5	-200
351	20230925	41700	41600	43100	41500	25696	1078959200	00	0.00	N	5	-200
352	20230922	41900	41150	42300	40950	40858	1709531250	00	0.00	N	2	150
353	20230921	41750	42100	42950	41500	78602	3299756050	00	0.00	N	5	-1850
354	20230920	43600	42350	44200	42350	86682	3755810500	00	0.00	N	2	700
355	20230919	42900	42750	43750	42700	75152	3242926900	00	0.00	N	2	150
356	20230918	42750	46900	47300	42650	294005	12994379450	00	0.00	N	5	-5300
357	20230915	48050	48400	48900	47300	69787	3344019950	00	0.00	N	5	-200
358	20230914	48250	47150	49400	47150	165769	8062585000	00	0.00	N	2	1500
359	20230913	46750	46500	48550	46050	102212	4797678200	00	0.00	N	2	250
360	20230912	46500	46550	47300	45800	73006	3393630750	00	0.00	N	2	200
361	20230911	46300	47700	47700	45800	79004	3655112350	00	0.00	N	5	-1300
362	20230908	47600	47800	48050	46400	138475	6554102000	00	0.00	N	3	0
363	20230907	47600	43800	49500	43800	519716	24878769700	00	0.00	N	2	3600
364	20230906	44000	45350	45400	43950	56073	2503581850	00	0.00	N	5	-1300
365	20230905	45300	45450	46300	44650	56216	2552923950	00	0.00	N	5	-150
366	20230904	45450	47000	47500	45000	105861	4831184000	00	0.00	N	5	-950
367	20230901	46400	42400	46500	41950	263276	11877368100	00	0.00	N	2	4250
368	20230831	42150	43350	43350	41750	66214	2795387000	00	0.00	N	5	-450
369	20230830	42600	42100	43050	42050	60870	2595930900	00	0.00	N	2	1050
370	20230829	41550	41300	41900	40800	50555	2088480150	00	0.00	N	2	650
371	20230828	40900	40700	41100	40300	37910	1539542350	00	0.00	N	2	700
372	20230825	40200	41000	41050	40000	95645	3861060600	00	0.00	N	5	-1750
373	20230824	41950	43250	43850	41900	93184	3995152150	00	0.00	N	3	0
374	20230823	41950	40750	42600	40700	63464	2659187850	00	0.00	N	2	600
375	20230822	41350	43200	44150	41100	115171	4863053750	00	0.00	N	5	-900
376	20230821	42250	44400	44400	42150	89299	3832549650	00	0.00	N	5	-1500
377	20230818	43750	42350	44950	41950	93882	4111353650	00	0.00	N	2	500
378	20230817	43250	42850	44000	42250	75796	3273523650	00	0.00	N	5	-150
379	20230816	43400	43300	44400	43050	71367	3116228000	00	0.00	N	2	100
380	20230814	43300	43850	44250	41900	120564	5154614100	00	0.00	N	5	-1000
381	20230811	44300	43900	45200	43900	66195	2954237500	00	0.00	N	2	50
382	20230810	44250	45100	45150	43500	137542	6065398650	00	0.00	N	5	-1300
383	20230809	45550	45800	46400	45050	84047	3836162250	00	0.00	N	5	-250
384	20230808	45800	47200	47300	45600	75535	3494201100	00	0.00	N	5	-800
385	20230807	46600	47400	47900	46300	100824	4728524550	00	0.00	N	5	-500
386	20230804	47100	48250	48250	46600	100579	4733935750	00	0.00	N	5	-650
387	20230803	47750	48100	48250	46500	130085	6165844700	00	0.00	N	5	-500
388	20230802	48250	50500	51500	48150	158172	7810150300	00	0.00	N	5	-3450
389	20230801	51700	53200	53200	50400	122718	6296567000	00	0.00	N	5	-1100
390	20230731	52800	54000	54900	52000	223518	11998427500	00	0.00	N	2	400
391	20230728	52400	52200	53100	51200	121299	6329722800	00	0.00	N	2	800
392	20230727	51600	49200	52500	48850	144597	7357078200	00	0.00	N	2	2850
393	20230726	48750	52300	52500	48750	210260	10524707250	00	0.00	N	5	-2250
394	20230725	51000	50900	52700	49600	132104	6748229750	00	0.00	N	2	100
395	20230724	50900	51300	52000	50500	109002	5566084900	00	0.00	N	5	-400
396	20230721	51300	51400	52500	50700	102509	5275129900	00	0.00	N	5	-1700
397	20230720	53000	50400	53900	50300	135947	7147668500	00	0.00	N	2	1900
398	20230719	51100	53300	54200	50600	208829	10781648200	00	0.00	N	5	-1800
399	20230718	52900	55100	55400	52800	128620	6885010200	00	0.00	N	5	-1800
400	20230717	54700	54300	55500	52400	194749	10589035400	00	0.00	N	5	-500
401	20230714	55200	53000	56000	52200	515570	28056855200	00	0.00	N	2	4100
402	20230713	51100	52700	54400	51100	201993	10582458400	00	0.00	N	5	-500
403	20230712	51600	49200	52200	48750	156938	7958645500	00	0.00	N	2	2400
404	20230711	49200	48150	49450	47450	162726	7905427350	00	0.00	N	2	1500
405	20230710	47700	49850	50100	47550	182548	8845402900	00	0.00	N	5	-2100
406	20230707	49800	51500	52400	49500	185488	9324919250	00	0.00	N	5	-1900
407	20230706	51700	53700	54500	51500	275834	14473538300	00	0.00	N	5	-3100
408	20230705	54800	56900	57900	54500	225448	12649755100	00	0.00	N	5	-2800
409	20230704	57600	55500	58800	54300	241278	13610304100	00	0.00	N	2	2100
410	20230703	55500	56300	58800	55300	301809	17194086900	00	0.00	N	2	300
411	20230630	55200	55300	56300	52500	187004	10176441200	00	0.00	N	2	100
412	20230629	55100	54900	55800	53800	121037	6653926600	00	0.00	N	2	600
413	20230628	54500	55200	55600	53500	114810	6258014300	00	0.00	N	5	-300
414	20230627	54800	53700	55100	53200	115919	6294784600	00	0.00	N	2	400
415	20230626	54400	53000	55200	52300	164543	8844822500	00	0.00	N	2	800
416	20230623	53600	53700	54800	53200	164879	8877785200	00	0.00	N	5	-500
417	20230622	54100	54000	55100	51700	446550	23640801600	00	0.00	N	5	-700
418	20230621	54800	56000	57400	53400	485282	26792757700	00	0.00	N	5	-1800
419	20230620	56600	51700	57200	49250	873394	47455232250	00	0.00	N	2	4600
420	20230619	52000	49600	53200	49200	435081	22302948850	00	0.00	N	2	2850
421	20230616	49150	48500	49800	47100	463100	22588530700	00	0.00	N	2	550
422	20230615	48600	42200	48850	42150	963262	45086057500	00	0.00	N	2	6650
423	20230614	41950	44600	44650	41800	177041	7573922350	00	0.00	N	5	-1950
424	20230613	43900	42950	44500	42950	273007	12000308150	00	0.00	N	2	1500
425	20230612	42400	42600	42850	41750	74535	3142239400	00	0.00	N	2	50
426	20230609	42350	42950	43050	41950	99059	4208217250	00	0.00	N	5	-300
427	20230608	42650	42650	43100	41650	103639	4406574750	00	0.00	N	3	0
428	20230607	42650	42600	43000	42000	76487	3247461850	00	0.00	N	2	50
429	20230605	42600	43700	43750	42100	120775	5142430400	00	0.00	N	5	-800
430	20230602	43400	44050	44850	42350	155812	6774991800	00	0.00	N	5	-100
431	20230601	43500	42500	43550	41600	142574	6070132550	00	0.00	N	2	250
432	20230531	43250	42700	43600	41050	183501	7853335250	00	0.00	N	2	450
433	20230530	42800	44000	44100	42100	222463	9621180750	00	0.00	N	2	100
434	20230526	42700	41400	43650	41100	290737	12361343750	00	0.00	N	2	1700
435	20230525	41000	41500	42300	40600	186045	7695963300	00	0.00	N	2	250
436	20230524	40750	40600	41350	40250	85384	3472137050	00	0.00	N	5	-250
437	20230523	41000	40650	41450	40050	110353	4513925800	00	0.00	N	2	350
438	20230522	40650	40450	41650	39800	165808	6728714300	00	0.00	N	2	1200
439	20230519	39450	37900	39650	37750	266234	10414965700	00	0.00	N	2	2300
440	20230518	37150	36150	37150	35550	74554	2726990250	00	0.00	N	2	1600
441	20230517	35550	33800	35800	33800	101963	3601806500	00	0.00	N	2	1450
442	20230516	34100	34200	35150	34050	137542	4725595300	00	0.00	N	5	-1150
443	20230515	35250	36000	36000	35100	91226	3209668500	00	0.00	N	5	-1100
444	20230512	36350	36500	36600	35750	25676	929862450	00	0.00	N	5	-50
445	20230511	36400	36600	36800	36100	37241	1357530000	00	0.00	N	2	200
446	20230510	36200	36400	36800	36000	39345	1428550150	00	0.00	N	5	-200
447	20230509	36400	37900	37900	36150	84852	3110247150	00	0.00	N	5	-1450
448	20230508	37850	37700	38100	37300	45484	1714104000	00	0.00	N	2	600
449	20230504	37250	38500	38500	37050	89724	3358051000	00	0.00	N	5	-1050
450	20230503	38300	37750	38850	37400	50310	1921755550	00	0.00	N	2	100
451	20230502	38200	38250	38600	37550	43224	1644442750	00	0.00	N	2	150
452	20230428	38050	39800	39800	38050	93740	3636495250	00	0.00	N	5	-950
453	20230427	39000	38600	39100	37700	81605	3125606650	00	0.00	N	2	900
454	20230426	38100	37600	39200	37450	64048	2463342350	00	0.00	N	2	200
455	20230425	37900	38150	38950	37050	102616	3869407250	00	0.00	N	5	-450
456	20230424	38350	40100	40100	38150	103908	4003853250	00	0.00	N	5	-1350
457	20230421	39700	39600	40650	39200	95915	3821098050	00	0.00	N	2	200
458	20230420	39500	40500	40900	39500	112096	4495046150	00	0.00	N	5	-1500
459	20230419	41000	40900	41500	40450	73260	2992464100	00	0.00	N	2	200
460	20230418	40800	41850	41850	40600	82282	3362703750	00	0.00	N	5	-1000
461	20230417	41800	42400	42400	40750	117655	4860390350	00	0.00	N	5	-950
462	20230414	42750	43150	43450	42150	115389	4935140450	00	0.00	N	2	200
463	20230413	42550	42750	43050	41950	97894	4150529500	00	0.00	N	5	-750
464	20230412	43300	43950	44050	42400	135898	5852613550	00	0.00	N	5	-600
465	20230411	43900	43850	45850	43500	265143	11831392700	00	0.00	N	2	600
466	20230410	43300	44800	45200	42850	208235	9109670800	00	0.00	N	5	-1300
467	20230407	44600	40800	44750	40800	338311	14668121450	00	0.00	N	2	4550
468	20230406	40050	41750	41750	40050	162326	6576199450	00	0.00	N	5	-1900
469	20230405	41950	41500	42850	41500	97496	4087415850	00	0.00	N	2	350
470	20230404	41600	43550	43550	41600	168754	7127949850	00	0.00	N	5	-1900
471	20230403	43500	43800	43950	42050	149349	6427341550	00	0.00	N	5	-100
472	20230331	43600	45100	45750	43050	199336	8753186000	00	0.00	N	5	-1200
473	20230330	44800	44600	45900	43950	478259	21434851350	00	0.00	N	2	1650
474	20230329	43150	43150	43500	42100	226807	9697272600	00	0.00	N	2	850
475	20230328	42300	40250	42300	39650	268142	11109266350	00	0.00	N	2	1650
476	20230327	40650	40000	40850	38400	263993	10508256900	00	0.00	N	2	1650
477	20230324	39000	37450	39400	37150	242162	9333425550	00	0.00	N	2	2150
478	20230323	36850	36950	37200	36600	68908	2542499450	00	0.00	N	5	-700
479	20230322	37550	36700	37650	36400	87681	3241625450	00	0.00	N	2	900
480	20230321	36650	37250	37500	36650	69389	2565513650	00	0.00	N	5	-350
481	20230320	37000	36800	37250	36650	67542	2493089400	00	0.00	N	2	150
482	20230317	36850	35600	37550	35550	155899	5740672350	00	0.00	N	2	2050
483	20230316	34800	33800	35450	33250	85377	2965759100	00	0.00	N	2	1000
484	20230315	33800	34800	34800	33600	121706	4142126150	00	0.00	N	2	100
485	20230314	33700	35900	35900	33700	125793	4334605900	00	0.00	N	5	-2200
486	20230313	35900	35400	36050	35000	103968	3695324450	00	0.00	N	2	50
487	20230310	35850	36500	36500	35650	98870	3560028800	00	0.00	N	5	-1400
488	20230309	37250	36600	37500	36200	109046	4014524100	00	0.00	N	2	1150
489	20230308	36100	37000	37100	36100	139134	5067667550	00	0.00	N	5	-1200
490	20230307	37300	38000	38050	37050	87891	3294561850	00	0.00	N	5	-700
491	20230306	38000	37500	38250	36900	100895	3789765500	00	0.00	N	2	700
492	20230303	37300	37700	38000	37050	96554	3610157200	00	0.00	N	5	-50
493	20230302	37350	38650	38650	37300	164421	6194722350	00	0.00	N	5	-1150
494	20230228	38500	38450	39350	38350	137401	5335124550	00	0.00	N	2	550
495	20230227	37950	37900	38400	37400	112710	4263233000	00	0.00	N	5	-600
496	20230224	38550	39400	40200	38100	185923	7263020000	00	0.00	N	5	-300
497	20230223	38850	37800	39000	37400	135175	5198046700	00	0.00	N	2	1450
498	20230222	37400	37950	38550	37250	182632	6885932100	00	0.00	N	5	-1400
499	20230221	38800	39750	39950	38300	283195	10976019800	00	0.00	N	5	-900
500	20230220	39700	40600	40700	38750	260546	10316661850	00	0.00	N	5	-750
501	20230217	40450	42200	42200	40350	253214	10392934000	00	0.00	N	5	-2200
502	20230216	42650	42750	46000	41300	813967	35302333400	00	0.00	N	2	500
503	20230215	42150	43300	44400	41850	366980	15885783650	00	0.00	N	5	-800
504	20230214	42950	40500	43200	40400	375684	15915960800	00	0.00	N	2	2750
505	20230213	40200	40150	40500	39350	78719	3145866300	00	0.00	N	2	50
506	20230210	40150	41800	42150	40150	110570	4523594000	00	0.00	N	5	-1700
507	20230209	41850	40700	42100	40250	128297	5297320850	00	0.00	N	2	900
508	20230208	40950	40750	41550	40450	193499	7915394250	00	0.00	N	2	650
509	20230207	40300	39400	40600	39150	83503	3344737750	00	0.00	N	2	800
510	20230206	39500	40600	40600	39350	89947	3571843250	00	0.00	N	5	-1400
511	20230203	40900	41900	41900	40450	96553	3952776650	00	0.00	N	5	-650
512	20230202	41550	41700	42450	41400	144901	6063898800	00	0.00	N	2	850
513	20230201	40700	40550	41750	40400	103008	4214250200	00	0.00	N	2	200
514	20230131	40500	40550	41350	40000	73494	2984699750	00	0.00	N	5	-100
515	20230130	40600	42000	42250	40300	112873	4601706850	00	0.00	N	5	-1700
516	20230127	42300	42500	43700	41800	171713	7311705250	00	0.00	N	2	100
517	20230126	42200	43150	43200	41500	107459	4527894800	00	0.00	N	5	-650
518	20230125	42850	41950	43400	41600	136392	5819843850	00	0.00	N	2	1850
519	20230120	41000	42650	43050	39750	336041	14057866500	00	0.00	N	5	-1500
520	20230119	42500	41200	42850	40750	56974	2392905100	00	0.00	N	2	900
521	20230118	41600	41500	42100	40800	48428	2004968650	00	0.00	N	5	-250
522	20230117	41850	41100	42400	40700	75968	3166038600	00	0.00	N	2	250
523	20230116	41600	41400	42100	41050	51661	2147349950	00	0.00	N	2	500
524	20230113	41100	40500	41550	40450	52815	2165150750	00	0.00	N	5	-200
525	20230112	41300	40800	41650	40000	88657	3633165350	00	0.00	N	2	500
526	20230111	40800	39850	41050	39850	93769	3811207350	00	0.00	N	2	950
527	20230110	39850	38350	40400	37700	121059	4802115400	00	0.00	N	2	1050
528	20230109	38800	38500	39200	37950	57678	2219403400	00	0.00	N	2	1000
529	20230106	37800	36050	38150	35700	71806	2693802650	00	0.00	N	2	1700
530	20230105	36100	36750	37150	35500	71532	2592587500	00	0.00	N	5	-900
531	20230104	37000	33800	37450	33200	196934	7053632100	00	0.00	N	2	3000
532	20230103	34000	34600	34850	32950	161487	5399176550	00	0.00	N	5	-600
533	20230102	34600	37900	37900	34150	499525	17951526600	00	0.00	N	5	-2350
534	20221229	36950	38350	38350	36300	107984	3985019850	00	0.00	N	5	-1750
535	20221228	38700	38400	39200	38150	93561	3611896300	02	0.00	N	5	-250
536	20221227	38950	38900	39900	37900	219981	8510605650	00	0.00	N	2	500
537	20221226	38450	36100	39050	35500	273649	10369672900	00	0.00	N	2	2400
538	20221223	36050	36900	37000	35800	95425	3448936550	00	0.00	N	5	-1850
539	20221222	37900	38100	38300	37550	72890	2758185500	00	0.00	N	3	0
540	20221221	37900	38300	38500	37400	56400	2132995450	00	0.00	N	5	-250
541	20221220	38150	38800	39650	37900	81906	3156385300	00	0.00	N	5	-1300
542	20221219	39450	39000	39650	37650	37294	1450459350	00	0.00	N	2	50
543	20221216	39400	39050	40100	38900	49881	1954126350	00	0.00	N	5	-800
544	20221215	40200	40300	40950	39850	33059	1331652350	00	0.00	N	5	-900
545	20221214	41100	39850	41300	39800	49777	2028212450	00	0.00	N	2	1650
546	20221213	39450	39600	40150	38900	64649	2568839550	00	0.00	N	5	-50
547	20221212	39500	40400	40400	39150	41120	1624139950	00	0.00	N	5	-900
548	20221209	40400	39700	41000	38350	59198	2388573350	00	0.00	N	2	1200
549	20221208	39200	39900	40700	39200	45528	1802242350	00	0.00	N	5	-1200
550	20221207	40400	39550	40500	39550	34990	1398839400	00	0.00	N	5	-50
551	20221206	40450	41500	41600	40350	43965	1788316350	00	0.00	N	5	-1550
552	20221205	42000	41500	42700	41050	33964	1422167250	00	0.00	N	2	650
553	20221202	41350	41900	41900	41150	28216	1171027550	00	0.00	N	5	-750
554	20221201	42100	43000	43450	42000	70509	3018834450	00	0.00	N	2	400
555	20221130	41700	42500	42500	41200	88916	3734158000	00	0.00	N	5	-600
556	20221129	42300	41350	42850	41000	44621	1882534600	00	0.00	N	2	850
557	20221128	41450	42100	42600	41050	106583	4495817900	00	0.00	N	5	-1250
558	20221125	42700	43450	43500	42400	53861	2303124150	00	0.00	N	5	-800
559	20221124	43500	42800	43700	42450	46018	1980827800	00	0.00	N	2	400
560	20221123	43100	41400	43500	41400	83364	3541638400	00	0.00	N	2	1800
561	20221122	41300	41000	41850	40500	72148	2971516900	00	0.00	N	5	-300
562	20221121	41600	42450	42950	41250	104876	4385194500	00	0.00	N	5	-900
563	20221118	42500	44200	44600	42500	117473	5094665350	00	0.00	N	5	-1450
564	20221117	43950	42700	44100	41550	136171	5871054350	00	0.00	N	2	1200
565	20221116	42750	43850	43900	42500	92177	3970772650	00	0.00	N	5	-700
566	20221115	43450	39750	43700	39550	470061	19477371550	00	0.00	N	2	3900
567	20221114	39550	42000	42100	39500	144261	5826554700	00	0.00	N	5	-2150
568	20221111	41700	41500	42300	41050	137746	5719570350	00	0.00	N	2	2550
569	20221110	39150	39550	39950	39100	49997	1968054100	00	0.00	N	5	-850
570	20221109	40000	40450	40900	39750	90984	3663788000	00	0.00	N	2	450
571	20221108	39550	39000	40150	38900	127693	5069356850	00	0.00	N	2	550
572	20221107	39000	37100	39000	36700	121060	4591951800	00	0.00	N	2	2100
573	20221104	36900	37200	37750	36350	195120	7147707650	00	0.00	N	5	-900
574	20221103	37800	37100	38100	36950	66339	2493879450	00	0.00	N	5	-200
575	20221102	38000	37950	38050	36850	72325	2704489050	00	0.00	N	2	50
576	20221101	37950	38000	38250	37400	205724	7809809200	00	0.00	N	5	-500
577	20221031	38450	37950	38950	37950	153143	5878112750	00	0.00	N	2	950
578	20221028	37500	38250	38800	37200	120192	4550029750	00	0.00	N	5	-1700
579	20221027	39200	36850	39250	36350	237117	9106542100	00	0.00	N	2	2350
580	20221026	36850	39200	39200	35900	447335	16473395400	00	0.00	N	5	-2750
581	20221025	39600	38050	40300	37500	348206	13682301650	00	0.00	N	2	1250
582	20221024	38350	38500	38900	37850	402928	15432263150	00	0.00	N	2	500
583	20221021	37850	37650	38450	36350	288038	10822663250	00	0.00	N	5	-450
584	20221020	38300	38450	39200	37350	174142	6602474750	00	0.00	N	5	-450
585	20221019	38750	39100	39500	38050	69515	2694810900	00	0.00	N	5	-500
586	20221018	39250	40050	40500	38350	86138	3355842500	00	0.00	N	5	-500
587	20221017	39750	39000	40350	38450	139529	5476078100	00	0.00	N	5	-550
588	20221014	40300	39650	40600	38500	152906	6063023000	00	0.00	N	2	1600
589	20221013	38700	37900	39300	37800	79943	3079351500	00	0.00	N	2	350
590	20221012	38350	41950	42000	37800	325275	12970720850	00	0.00	N	5	-3850
591	20221011	42200	42050	42400	40650	65779	2733488100	00	0.00	N	5	-1250
592	20221007	43450	43050	44950	42350	100899	4389257950	00	0.00	N	5	-50
593	20221006	43500	42000	43650	41900	42630	1841597800	00	0.00	N	2	1900
594	20221005	41600	43300	43450	41150	178956	7590005300	00	0.00	N	5	-1200
595	20221004	42800	41800	43000	41300	251470	10533492850	00	0.00	N	2	2400
596	20220930	40400	40000	41350	39450	62146	2498532800	00	0.00	N	5	-500
597	20220929	40900	42400	43100	40300	147564	6174199300	00	0.00	N	5	-1100
598	20220928	42000	43200	44000	41400	85179	3603644500	00	0.00	N	5	-1750
599	20220927	43750	43350	44450	41850	320975	13700501450	00	0.00	N	5	-350
600	20220926	44100	46200	46900	43800	345441	15433872600	00	0.00	N	5	-2900
601	20220923	47000	49350	50300	46800	282278	13483034000	00	0.00	N	5	-3000
602	20220922	50000	49950	51300	48850	224207	11324836900	00	0.00	N	5	-1000
603	20220921	51000	52500	52500	49950	94211	4786245800	00	0.00	N	5	-2000
604	20220920	53000	54000	54200	52400	47271	2509565400	00	0.00	N	5	-300
605	20220919	53300	53300	54400	52800	45472	2434148900	00	0.00	N	2	400
606	20220916	52900	52900	53500	51900	54603	2867172100	00	0.00	N	5	-900
607	20220915	53800	53700	54000	52900	44483	2374700900	00	0.00	N	2	300
608	20220914	53500	52900	53800	52400	71609	3806895700	00	0.00	N	5	-2000
609	20220913	55500	52400	55500	52200	134332	7282509900	00	0.00	N	2	3400
610	20220908	52100	52900	53300	51700	69803	3633815800	00	0.00	N	5	-300
611	20220907	52400	51600	52700	50400	118895	6118331700	00	0.00	N	5	-200
612	20220906	52600	53700	54300	51800	305131	15936348700	00	0.00	N	5	-700
613	20220905	53300	54000	54100	51900	89462	4715238200	00	0.00	N	5	-700
614	20220902	54000	56400	56900	53600	163199	8886997800	00	0.00	N	5	-2000
615	20220901	56000	57100	57500	55800	61189	3448763300	00	0.00	N	5	-2000
616	20220831	58000	55500	58100	54900	100889	5753682000	00	0.00	N	2	1800
617	20220830	56200	54600	56400	53800	141762	7817486600	00	0.00	N	2	1400
618	20220829	54800	55700	56900	54100	208141	11446694000	00	0.00	N	5	-3600
619	20220826	58400	58300	59700	57900	116846	6851776200	00	0.00	N	2	500
620	20220825	57900	56900	58700	55700	138200	7921136700	00	0.00	N	2	1100
621	20220824	56800	55400	57800	55300	194067	10938979200	00	0.00	N	2	1400
622	20220823	55400	55300	56800	54500	342084	18955078300	00	0.00	N	5	-600
623	20220822	56000	58200	58200	56000	93158	5295977100	00	0.00	N	5	-3300
624	20220819	59300	62800	62800	58800	147182	8838414400	00	0.00	N	5	-1600
625	20220818	60900	58000	61100	57200	96946	5814549700	00	0.00	N	2	2500
626	20220817	58400	59100	59800	57800	60898	3554563000	00	0.00	N	5	-1200
627	20220816	59600	59600	60700	58400	77881	4653305400	00	0.00	N	2	200
628	20220812	59400	58200	60000	58000	48687	2882849500	00	0.00	N	2	500
629	20220811	58900	57800	59200	57500	102120	5960806400	00	0.00	N	2	2000
630	20220810	56900	56400	57000	54800	141307	7876507800	00	0.00	N	5	-400
631	20220809	57300	59200	59200	56200	177627	10142837700	00	0.00	N	5	-2400
632	20220808	59700	61300	61300	58400	88453	5255416000	00	0.00	N	5	-1700
633	20220805	61400	61200	61400	60000	51339	3117736000	00	0.00	N	2	200
634	20220804	61200	60500	61300	59300	89224	5396312600	00	0.00	N	2	1200
635	20220803	60000	62000	63000	59500	149839	9049414900	00	0.00	N	5	-2800
636	20220802	62800	62900	63500	60900	92927	5743635000	00	0.00	N	5	-200
637	20220801	63000	66000	66000	61800	112413	7142000100	00	0.00	N	5	-3000
638	20220729	66000	63900	67800	63700	180265	11798488600	00	0.00	N	2	2400
639	20220728	63600	63800	64800	62700	157293	9950079000	00	0.00	N	2	700
640	20220727	62900	62400	63500	61700	52578	3287312700	00	0.00	N	2	500
641	20220726	62400	62500	62700	61400	50476	3128374500	00	0.00	N	5	-100
642	20220725	62500	60600	62900	60600	43027	2647880800	00	0.00	N	2	1300
643	20220722	61200	63100	63400	61200	50064	3116632800	00	0.00	N	5	-2000
644	20220721	63200	62600	64000	62100	84550	5304493400	00	0.00	N	3	0
645	20220720	63200	62500	64200	62300	170051	10751357500	00	0.00	N	2	2300
646	20220719	60900	61800	61900	59600	206752	12446772200	00	0.00	N	5	-1500
647	20220718	62400	59800	62600	59700	267854	16506756400	00	0.00	N	2	3500
648	20220715	58900	59200	60000	56900	610984	35850981700	00	0.00	N	2	1100
649	20220714	57800	57300	58100	55800	71347	4068138700	00	0.00	N	5	-100
650	20220713	57900	56800	58000	55700	58150	3309505600	00	0.00	N	2	1100
651	20220712	56800	58900	59100	55200	116350	6634001600	00	0.00	N	5	-3000
652	20220711	59800	60600	62500	59600	56391	3428967700	00	0.00	N	5	-900
653	20220708	60700	60900	61400	59800	57961	3512137500	00	0.00	N	2	500
654	20220707	60200	58400	60500	57700	126859	7561936500	00	0.00	N	2	1900
655	20220706	58300	58100	60500	57500	142681	8409820200	00	0.00	N	2	300
656	20220705	58000	58200	59200	56600	273888	15824468300	00	0.00	N	5	-200
657	20220704	58200	58500	58900	56100	51856	2977000800	00	0.00	N	5	-400
658	20220701	58600	61000	62700	57500	418437	24597057100	00	0.00	N	5	-2300
659	20220630	60900	64100	64500	60200	69317	4256710000	00	0.00	N	5	-3700
660	20220629	64600	63800	65700	60500	302783	18958440300	00	0.00	N	5	-500
661	20220628	65100	65900	66600	64200	32619	2127866500	00	0.00	N	5	-600
662	20220627	65700	65600	66800	63100	81900	5381470000	00	0.00	N	2	100
663	20220624	65600	63300	66000	63000	75246	4851361100	00	0.00	N	2	2600
664	20220623	63000	65100	65900	62200	313487	19740711600	00	0.00	N	5	-1900
665	20220622	64900	70900	71000	64300	159624	10470577700	00	0.00	N	5	-5500
666	20220621	70400	70000	71000	68600	66264	4639973800	00	0.00	N	5	-400
667	20220620	70800	75000	75300	70100	66270	4729364500	00	0.00	N	5	-2800
668	20220617	73600	76300	76600	73200	96823	7237013600	00	0.00	N	5	-4300
669	20220616	77900	79800	81200	76700	64532	5099577100	00	0.00	N	5	-200
670	20220615	78100	78700	80000	76800	40198	3126666300	00	0.00	N	5	-1100
671	20220614	79200	77100	80000	76000	128091	9948746600	00	0.00	N	5	-1500
672	20220613	80700	83500	84600	79900	72429	5871707100	00	0.00	N	5	-4900
673	20220610	85600	84800	86300	83800	37160	3154448400	00	0.00	N	5	-500
674	20220609	86100	87100	87400	85000	33594	2882689700	00	0.00	N	5	-700
675	20220608	86800	84300	88900	84300	47082	4120335700	00	0.00	N	2	1700
676	20220607	85100	84300	85400	84000	21493	1822320700	00	0.00	N	5	-500
677	20220603	85600	88500	88500	84500	40520	3467482700	00	0.00	N	5	-1900
678	20220602	87500	85800	87700	85400	34451	2976214000	00	0.00	N	2	800
679	20220531	86700	85500	87000	85000	30055	2591558900	00	0.00	N	2	300
680	20220530	86400	87500	88300	84700	38434	3313652700	00	0.00	N	5	-200
681	20220527	86600	86800	88300	85700	49819	4333929800	00	0.00	N	5	-200
682	20220526	86800	82300	89000	82100	208562	18120339600	00	0.00	N	2	3800
683	20220525	83000	81500	84800	80000	54969	4566837200	00	0.00	N	2	1800
684	20220524	81200	81800	82600	80500	49761	4054836600	00	0.00	N	5	-1600
685	20220523	82800	82600	83500	81000	35090	2877327600	00	0.00	N	2	500
686	20220520	82300	83400	84200	82200	38232	3171271900	00	0.00	N	5	-1100
687	20220519	83400	81500	84300	80500	88919	7392650200	00	0.00	N	5	-200
688	20220518	83600	85400	86600	82000	83812	7008683600	00	0.00	N	5	-1400
689	20220517	85000	82400	85300	82300	75633	6361813500	00	0.00	N	2	2200
690	20220516	82800	85100	85400	81600	126212	10463960800	00	0.00	N	5	-1100