KissMeData/078930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	41050	40550	41200	40550	172326	7058550300	00	0.00	N	2	600
3	20250219	40450	40950	41550	40450	357586	14611205500	00	0.00	N	5	-750
4	20250218	41200	40700	41200	40650	198010	8117159350	00	0.00	N	2	650
5	20250217	40550	40200	40800	39900	211827	8581862400	00	0.00	N	2	650
6	20250214	39900	39800	40100	39600	218046	8690064350	00	0.00	N	3	0
7	20250213	39900	39300	39900	38900	322284	12790239550	00	0.00	N	2	650
8	20250212	39250	39550	40000	39100	215785	8496743750	00	0.00	N	5	-450
9	20250211	39700	38250	39950	38200	293192	11460448650	00	0.00	N	2	1550
10	20250210	38150	38250	38450	38100	176999	6765937450	00	0.00	N	5	-250
11	20250207	38400	38450	38800	38350	92762	3567191300	00	0.00	N	5	-250
12	20250206	38650	38450	38650	38350	96964	3737802400	00	0.00	N	2	200
13	20250205	38450	38000	38600	38000	105530	4048308850	00	0.00	N	2	450
14	20250204	38000	38250	38400	37750	153544	5831086850	00	0.00	N	5	-50
15	20250203	38050	38300	38300	37700	130599	4951273300	00	0.00	N	5	-450
16	20250131	38500	38700	38750	38100	154900	5934705600	00	0.00	N	2	150
17	20250124	38350	37950	38600	37800	195801	7477911550	00	0.00	N	2	600
18	20250123	37750	38500	38500	37600	295966	11188681550	00	0.00	N	5	-800
19	20250122	38550	38400	38700	38100	269700	10357762550	00	0.00	N	2	400
20	20250121	38150	38850	38850	38150	228571	8768965300	00	0.00	N	5	-450
21	20250120	38600	38600	39000	38500	159332	6158251650	00	0.00	N	2	100
22	20250117	38500	39100	39400	38450	300094	11608630900	00	0.00	N	5	-800
23	20250116	39300	39550	39550	39200	109998	4323651600	00	0.00	N	2	150
24	20250115	39150	39600	40400	39100	179183	7085990700	00	0.00	N	5	-250
25	20250114	39400	39500	39850	39350	93793	3708280050	00	0.00	N	2	50
26	20250113	39350	39400	39550	39050	105201	4132645000	00	0.00	N	5	-50
27	20250110	39400	39400	39800	39250	148859	5873531850	00	0.00	N	5	-200
28	20250109	39600	39200	39600	39100	184355	7263465050	00	0.00	N	2	350
29	20250108	39250	39100	39550	39100	115401	4538393350	00	0.00	N	5	-100
30	20250107	39350	39400	39750	39150	127710	5036751200	00	0.00	N	3	0
31	20250106	39350	39250	39550	38900	104137	4088004300	00	0.00	N	2	200
32	20250103	39150	39000	39600	38900	144638	5685766800	00	0.00	N	2	350
33	20250102	38800	39400	39550	38600	146449	5696952200	00	0.00	N	5	-500
34	20241230	39300	39850	40000	39300	150414	5944897850	00	0.00	N	5	-550
35	20241227	39850	40550	40850	39650	227328	9093306450	00	0.00	N	5	-1150
36	20241226	41000	41750	41750	40900	124035	5098192700	00	0.00	N	5	-500
37	20241224	41500	41700	41700	41200	82855	3432263100	00	0.00	N	5	-200
38	20241223	41700	40600	41850	40600	253491	10496701100	00	0.00	N	2	1350
39	20241220	40350	40050	40350	39900	155877	6259000900	00	0.00	N	2	250
40	20241219	40100	40250	40450	40050	135336	5436108850	00	0.00	N	5	-550
41	20241218	40650	40700	41000	40450	149802	6099861700	00	0.00	N	2	100
42	20241217	40550	40200	41150	39850	362878	14745143050	00	0.00	N	2	250
43	20241216	40300	40700	40950	40150	156267	6317236900	00	0.00	N	5	-250
44	20241213	40550	40400	40650	40350	144592	5856276150	00	0.00	N	2	150
45	20241212	40400	40900	40900	40300	284118	11495081450	00	0.00	N	5	-250
46	20241211	40650	40650	41050	40400	139563	5675523750	00	0.00	N	5	-100
47	20241210	40750	40050	40900	39850	171368	6951740600	00	0.00	N	2	1050
48	20241209	39700	40500	40500	39650	134445	5357665450	00	0.00	N	5	-800
49	20241206	40500	40450	40850	39850	150044	6054426350	00	0.00	N	3	0
50	20241205	40500	41500	41650	40500	179039	7314433600	00	0.00	N	5	-1050
51	20241204	41550	41950	42350	41300	218935	9124241050	00	0.00	N	5	-1050
52	20241203	42600	42300	42700	41950	124367	5276412800	00	0.00	N	2	650
53	20241202	41950	41950	42150	41550	107272	4486927000	00	0.00	N	2	150
54	20241129	41800	42700	42700	41500	167544	6996451600	00	0.00	N	5	-700
55	20241128	42500	42000	42650	41550	124199	5248516950	00	0.00	N	2	750
56	20241127	41750	41850	42500	41700	127845	5364611800	00	0.00	N	5	-100
57	20241126	41850	41800	42200	41800	69191	2904506600	00	0.00	N	3	0
58	20241125	41850	42500	42550	41800	281813	11827150550	00	0.00	N	5	-350
59	20241122	42200	42350	42350	41900	54432	2291250550	00	0.00	N	2	250
60	20241121	41950	42100	42700	41850	126700	5356251850	00	0.00	N	5	-100
61	20241120	42050	41700	42150	41650	83099	3486848000	00	0.00	N	2	350
62	20241119	41700	41600	42150	41550	99150	4140852900	00	0.00	N	2	250
63	20241118	41450	40550	42000	40550	116675	4838601900	00	0.00	N	2	700
64	20241115	40750	40650	41200	40500	111918	4575391050	00	0.00	N	2	250
65	20241114	40500	41100	41200	40500	194145	7894401900	00	0.00	N	5	-550
66	20241113	41050	40750	41250	40450	119364	4879493150	00	0.00	N	2	100
67	20241112	40950	41400	42050	40950	126554	5233991850	00	0.00	N	5	-750
68	20241111	41700	41950	42400	41350	103828	4332696900	00	0.00	N	5	-450
69	20241108	42150	42900	42900	41950	108298	4566420750	00	0.00	N	5	-350
70	20241107	42500	42100	43250	42050	154259	6600438650	00	0.00	N	5	-100
71	20241106	42600	42400	42750	42150	113959	4842900350	00	0.00	N	5	-150
72	20241105	42750	41300	42800	41300	216714	9218452300	00	0.00	N	2	1150
73	20241104	41600	41550	41900	41350	87937	3654408050	00	0.00	N	2	50
74	20241101	41550	41000	42000	40700	120411	4999067300	00	0.00	N	2	350
75	20241031	41200	41600	41600	40800	192867	7923115150	00	0.00	N	5	-400
76	20241030	41600	42550	42550	41450	167071	6972042550	00	0.00	N	5	-900
77	20241029	42500	42550	42750	42200	84247	3577599950	00	0.00	N	2	50
78	20241028	42450	42150	42550	41850	73030	3091977850	00	0.00	N	2	400
79	20241025	42050	42300	42350	41800	90507	3797281750	00	0.00	N	3	0
80	20241024	42050	42000	42350	41850	99218	4175708750	00	0.00	N	5	-150
81	20241023	42200	42600	42650	42050	89803	3803811500	00	0.00	N	5	-250
82	20241022	42450	41700	42850	41250	265402	11191946150	00	0.00	N	2	750
83	20241021	41700	41700	42300	41700	91911	3856148350	00	0.00	N	2	50
84	20241018	41650	41850	41950	41550	121996	5092417050	00	0.00	N	3	0
85	20241017	41650	41750	41950	41550	129387	5398415000	00	0.00	N	2	50
86	20241016	41600	41900	42300	41500	381619	15921187900	00	0.00	N	5	-500
87	20241015	42100	42300	42400	41950	127533	5370515100	00	0.00	N	5	-300
88	20241014	42400	41950	42550	41800	112546	4747256000	00	0.00	N	2	250
89	20241011	42150	41900	42750	41850	138312	5853457900	00	0.00	N	2	550
90	20241010	41600	42800	42800	41600	287879	12040491350	00	0.00	N	5	-950
91	20241008	42550	43200	43200	42450	137565	5874188650	00	0.00	N	5	-450
92	20241007	43000	43100	43300	42500	134792	5794490100	00	0.00	N	5	-250
93	20241004	43250	42850	43300	42550	140525	6045733400	00	0.00	N	2	700
94	20241002	42550	42700	42750	42250	124086	5274857050	00	0.00	N	3	0
95	20240930	42550	43050	43600	42500	169508	7265582900	00	0.00	N	5	-300
96	20240927	42850	43450	43450	42600	250188	10734178600	00	0.00	N	5	-500
97	20240926	43350	43150	43400	42750	293077	12613775500	00	0.00	N	2	450
98	20240925	42900	45450	45700	42800	343474	15016747350	00	0.00	N	5	-2150
99	20240924	45050	44250	45150	44150	111549	4981282350	00	0.00	N	2	650
100	20240923	44400	45300	45300	43900	179171	7916332950	00	0.00	N	5	-400
101	20240920	44800	44750	45550	44450	239995	10785004550	00	0.00	N	2	400
102	20240919	44400	45100	45250	44200	138352	6158870100	00	0.00	N	5	-300
103	20240913	44700	43800	44700	43550	131156	5812475950	00	0.00	N	2	1150
104	20240912	43550	43500	43600	42700	180017	7799149950	00	0.00	N	2	400
105	20240911	43150	45900	45900	43100	299862	13165112450	00	0.00	N	5	-2650
106	20240910	45800	45850	46700	45400	77800	3587048650	00	0.00	N	2	150
107	20240909	45650	45550	46100	45200	91374	4162522500	00	0.00	N	5	-1000
108	20240906	46650	48000	48000	46150	70417	3302981850	00	0.00	N	5	-800
109	20240905	47450	46100	48300	46050	209119	9949812350	00	0.00	N	2	1400
110	20240904	46050	46650	46900	45350	184470	8530852700	00	0.00	N	5	-1400
111	20240903	47450	45250	47900	44900	207668	9763064200	00	0.00	N	2	2400
112	20240902	45050	45150	45500	44350	108796	4885638450	00	0.00	N	5	-100
113	20240830	45150	46600	46600	45150	193747	8810703700	00	0.00	N	5	-1000
114	20240829	46150	46550	46550	45650	77676	3583636950	00	0.00	N	5	-50
115	20240828	46200	47000	47000	46050	64125	2967680400	00	0.00	N	5	-800
116	20240827	47000	46500	47100	45900	119995	5589749750	00	0.00	N	2	900
117	20240826	46100	45800	46350	45800	59380	2735979300	00	0.00	N	2	400
118	20240823	45700	45900	46250	45350	89860	4121754800	00	0.00	N	2	50
119	20240822	45650	45450	46400	45300	79884	3653566000	00	0.00	N	2	200
120	20240821	45450	44650	45750	44550	88068	4003812100	00	0.00	N	2	850
121	20240820	44600	45150	45350	44300	97243	4338801100	00	0.00	N	5	-400
122	20240819	45000	45650	45800	44800	54291	2454723750	00	0.00	N	5	-350
123	20240816	45350	45700	45900	45200	121068	5516595200	00	0.00	N	2	100
124	20240814	45250	45800	45800	44850	93678	4234860300	00	0.00	N	2	50
125	20240813	45200	44250	45700	44250	145215	6541089850	00	0.00	N	2	800
126	20240812	44400	43750	44400	43600	105548	4651051300	00	0.00	N	2	800
127	20240809	43600	44350	44550	43600	145457	6392293950	00	0.00	N	5	-450
128	20240808	44050	44100	44800	43200	188967	8320524200	00	0.00	N	5	-800
129	20240807	44850	44000	45750	43900	121055	5448867650	00	0.00	N	2	550
130	20240806	44300	45150	45700	44100	130584	5844320500	00	0.00	N	2	250
131	20240805	44050	46600	46600	43500	249703	11182101400	00	0.00	N	5	-3450
132	20240802	47500	48300	48700	47250	106606	5072144950	00	0.00	N	5	-1250
133	20240801	48750	48500	48950	48200	104741	5098310450	00	0.00	N	5	-150
134	20240731	48900	48400	49100	47950	113387	5526708150	00	0.00	N	2	950
135	20240730	47950	48000	48750	47600	98193	4738634700	00	0.00	N	5	-500
136	20240729	48450	48200	49150	47800	219845	10677971750	00	0.00	N	2	1000
137	20240726	47450	46900	48150	46600	133266	6353568850	00	0.00	N	2	950
138	20240725	46500	46500	47700	46050	167689	7861815250	00	0.00	N	2	250
139	20240724	46250	47100	48000	45800	191698	8914306100	00	0.00	N	5	-1100
140	20240723	47350	48150	48850	47350	139393	6686004350	00	0.00	N	5	-650
141	20240722	48000	47900	48350	47400	79284	3806556000	00	0.00	N	2	100
142	20240719	47900	48150	48450	47350	122836	5877284600	00	0.00	N	5	-850
143	20240718	48750	48500	49600	47650	206640	10068213000	00	0.00	N	2	700
144	20240717	48050	48650	48900	47950	184674	8957032300	00	0.00	N	5	-600
145	20240716	48650	46950	49500	46400	494754	24154506100	00	0.00	N	2	2150
146	20240715	46500	46800	47500	46500	175935	8243833600	00	0.00	N	2	100
147	20240712	46400	46900	46950	45350	325723	14965993500	00	0.00	N	5	-700
148	20240711	47100	47600	48400	47000	165596	7862491250	00	0.00	N	5	-50
149	20240710	47150	47000	48350	46950	194465	9255927600	00	0.00	N	5	-100
150	20240709	47250	47700	48400	46950	202647	9614826750	00	0.00	N	3	0
151	20240708	47250	48300	48650	46950	170015	8071636900	00	0.00	N	5	-1050
152	20240705	48300	47700	49600	47250	488118	23876123200	00	0.00	N	2	600
153	20240704	47700	46000	47700	45950	352311	16627759250	00	0.00	N	2	2350
154	20240703	45350	45300	46000	44900	142682	6470846900	00	0.00	N	2	250
155	20240702	45100	45700	46100	45050	184236	8357523750	00	0.00	N	5	-950
156	20240701	46050	46900	47200	45550	218084	10062559800	00	0.00	N	5	-850
157	20240628	46900	46050	47650	46000	441610	20730592200	00	0.00	N	2	650
158	20240627	46250	45000	46400	44900	314460	14365064550	00	0.00	N	2	550
159	20240626	45700	46050	46600	44800	575147	26165315950	00	0.00	N	5	-100
160	20240625	45800	46950	48650	45550	1354311	63583902900	00	0.00	N	5	-100
161	20240624	45900	50800	51500	45900	3164521	152022611750	00	0.00	N	5	-8000
162	20240621	53900	44600	57500	44200	4390881	237145214800	00	0.00	N	2	9300
163	20240620	44600	44250	44850	43800	117244	5221922150	00	0.00	N	2	350
164	20240619	44250	43950	44400	43200	110924	4869929950	00	0.00	N	2	700
165	20240618	43550	43900	44050	43450	100853	4407140150	00	0.00	N	5	-100
166	20240617	43650	43800	43950	43450	97368	4254278100	00	0.00	N	2	200
167	20240614	43450	42800	43800	42800	138362	6000228750	00	0.00	N	2	250
168	20240613	43200	43000	44250	43000	280884	12189199700	00	0.00	N	5	-100
169	20240612	43300	43000	43350	42950	57074	2460671150	00	0.00	N	2	50
170	20240611	43250	42750	43300	42700	78384	3372002700	00	0.00	N	2	550
171	20240610	42700	42600	43200	42200	121383	5162236800	00	0.00	N	5	-250
172	20240607	42950	42500	43800	42500	120800	5202448800	00	0.00	N	2	300
173	20240605	42650	43350	43450	42550	159840	6837708350	00	0.00	N	5	-600
174	20240604	43250	44450	44750	43200	197006	8627700750	00	0.00	N	5	-1200
175	20240603	44450	43700	45500	43350	258857	11565442100	00	0.00	N	2	850
176	20240531	43600	43850	43850	43150	229592	10005565600	00	0.00	N	2	200
177	20240530	43400	43050	43900	42900	98781	4283948100	00	0.00	N	5	-300
178	20240529	43700	42850	44000	42700	117689	5110434850	00	0.00	N	2	500
179	20240528	43200	42850	43400	42850	61542	2657795000	00	0.00	N	5	-100
180	20240527	43300	42800	43450	42750	124310	5355749600	00	0.00	N	2	400
181	20240524	42900	42700	43300	42550	108343	4641222400	00	0.00	N	5	-200
182	20240523	43100	43150	43350	42650	115049	4946521500	00	0.00	N	5	-350
183	20240522	43450	43450	43800	43100	124823	5427330700	00	0.00	N	5	-350
184	20240521	43800	43800	44000	43400	119402	5212431150	00	0.00	N	5	-300
185	20240520	44100	44200	44500	43750	74377	3276152100	00	0.00	N	2	350
186	20240517	43750	44500	44700	43750	84110	3702305650	00	0.00	N	5	-1150
187	20240516	44900	45350	45400	43950	152924	6810238850	00	0.00	N	3	0
188	20240514	44900	44800	45000	44200	84698	3784423350	00	0.00	N	2	400
189	20240513	44500	44750	44750	43750	77833	3442708250	00	0.00	N	5	-50
190	20240510	44550	44350	44850	43800	116206	5169600900	00	0.00	N	2	400
191	20240509	44150	44300	44450	42950	311680	13658392950	00	0.00	N	2	100
192	20240508	44050	44150	44400	43800	138669	6108425050	00	0.00	N	2	100
193	20240507	43950	43450	44100	43200	127667	5587628000	00	0.00	N	2	800
194	20240503	43150	44000	44300	43100	138712	6011979050	00	0.00	N	5	-850
195	20240502	44000	44700	45350	43550	144021	6341769900	00	0.00	N	5	-900
196	20240430	44900	44450	45600	44400	186410	8415357500	00	0.00	N	2	150
197	20240429	44750	44350	45200	43850	125330	5586981400	00	0.00	N	2	800
198	20240426	43950	43800	44200	43300	81147	3568082500	00	0.00	N	2	450
199	20240425	43500	42850	43950	42800	116330	5065804750	00	0.00	N	2	150
200	20240424	43350	44300	44550	43050	141034	6134454550	00	0.00	N	5	-100
201	20240423	43450	44850	45400	43350	208097	9168854250	00	0.00	N	5	-1300
202	20240422	44750	43850	44800	43500	132247	5860756200	00	0.00	N	2	1500
203	20240419	43250	41650	43850	41550	329253	14133907550	00	0.00	N	2	950
204	20240418	42300	42350	42900	41800	192100	8143638050	00	0.00	N	5	-50
205	20240417	42350	42900	43750	42300	179023	7657326800	00	0.00	N	5	-1200
206	20240416	43550	44300	44650	43550	162739	7140012550	00	0.00	N	5	-1150
207	20240415	44700	44600	45800	43750	301260	13468857750	00	0.00	N	2	1000
208	20240412	43700	48450	48700	43700	558738	25332418950	00	0.00	N	5	-4750
209	20240411	48450	47700	49500	47650	314969	15331014700	00	0.00	N	2	250
210	20240409	48200	51200	51300	48200	168115	8296236400	00	0.00	N	5	-2600
211	20240408	50800	50500	51700	50200	154212	7877979500	00	0.00	N	2	300
212	20240405	50500	47450	51300	47400	306513	15477068600	00	0.00	N	2	2600
213	20240404	47900	48650	48800	47250	127907	6136802150	00	0.00	N	5	-200
214	20240403	48100	48100	49700	47950	183410	8895043850	00	0.00	N	2	250
215	20240402	47850	47200	48200	46650	139880	6686623700	00	0.00	N	2	50
216	20240401	47800	48700	48800	47500	72080	3455193000	00	0.00	N	5	-450
217	20240329	48250	48700	49200	48250	84607	4121774450	00	0.00	N	5	-250
218	20240328	48500	49400	49600	48150	192450	9336569350	00	0.00	N	5	-1150
219	20240327	49650	49350	50500	49300	97205	4851593900	00	0.00	N	5	-650
220	20240326	50300	50500	50900	49950	105075	5298611100	00	0.00	N	2	500
221	20240325	49800	49850	50400	49300	72860	3631763300	00	0.00	N	5	-400
222	20240322	50200	51000	52400	50200	153743	7848922700	00	0.00	N	5	-1500
223	20240321	51700	51600	51800	50500	196114	10100502800	00	0.00	N	2	800
224	20240320	50900	50300	51900	50000	215740	11080220200	00	0.00	N	2	1400
225	20240319	49500	48800	50900	48750	218734	10945764400	00	0.00	N	2	400
226	20240318	49100	49850	50300	48650	102603	5058970150	00	0.00	N	5	-300
227	20240315	49400	49700	50700	49400	330182	16414410500	00	0.00	N	5	-350
228	20240314	49750	47350	50300	47000	311063	15369548700	00	0.00	N	2	2900
229	20240313	46850	47300	47300	46600	86001	4034161800	00	0.00	N	3	0
230	20240312	46850	48700	48700	46850	121597	5756585650	00	0.00	N	5	-1200
231	20240311	48050	48250	48900	47800	94007	4538965900	00	0.00	N	5	-650
232	20240308	48700	49350	49450	48200	120545	5867443550	00	0.00	N	5	-150
233	20240307	48850	49250	49450	48450	99649	4872446550	00	0.00	N	2	100
234	20240306	48750	49650	49700	48600	86356	4232097850	00	0.00	N	5	-350
235	20240305	49100	48600	50600	48500	146714	7276063800	00	0.00	N	2	50
236	20240304	49050	49000	50300	48450	206333	10224462750	00	0.00	N	2	1000
237	20240229	48050	47750	49000	47350	312266	15065926600	00	0.00	N	2	300
238	20240228	47750	45800	49250	45150	228054	10785147150	00	0.00	N	2	2000
239	20240227	45750	47100	47250	45350	256373	11804731800	00	0.00	N	5	-1300
240	20240226	47050	49150	49150	46350	232765	10967832650	00	0.00	N	5	-1900
241	20240223	48950	48600	50300	48350	192308	9423326050	00	0.00	N	2	400
242	20240222	48550	49200	49200	47700	168292	8141142800	00	0.00	N	5	-100
243	20240221	48650	50400	50600	48350	149678	7321758600	00	0.00	N	5	-1250
244	20240220	49900	51800	51900	49350	160166	8008371650	00	0.00	N	5	-1600
245	20240219	51500	48700	51700	48700	229272	11701914050	00	0.00	N	2	2800
246	20240216	48700	47900	48850	47000	163749	7897756850	00	0.00	N	2	1650
247	20240215	47050	50200	50300	46800	232020	11076104750	00	0.00	N	5	-2750
248	20240214	49800	50700	51200	49300	122742	6148810500	00	0.00	N	5	-1200
249	20240213	51000	52100	52700	50700	226232	11682681400	00	0.00	N	5	-1000
250	20240208	52000	52300	52800	51300	189990	9886777700	00	0.00	N	5	-200
251	20240207	52200	49100	52500	49100	359016	18413500400	00	0.00	N	2	3250
252	20240206	48950	49100	50500	48750	200353	9951064450	00	0.00	N	5	-600
253	20240205	49550	49750	50300	48050	287168	14135673950	00	0.00	N	5	-750
254	20240202	50300	50500	51200	48800	468667	23456438300	00	0.00	N	2	600
255	20240201	49700	45850	50000	45650	710954	34645430000	00	0.00	N	2	3400
256	20240131	46300	44500	46400	44150	243196	11081406750	00	0.00	N	2	1900
257	20240130	44400	42650	45700	42400	431248	19052015150	00	0.00	N	2	1750
258	20240129	42650	41800	43200	41550	209580	8924455550	00	0.00	N	2	850
259	20240126	41800	41250	42050	41200	70418	2947322500	00	0.00	N	2	150
260	20240125	41650	41350	41650	40800	69859	2887844400	00	0.00	N	2	450
261	20240124	41200	41400	41500	40900	55483	2281399400	00	0.00	N	5	-450
262	20240123	41650	40550	41650	40450	149234	6145668150	00	0.00	N	2	1050
263	20240122	40600	40450	40600	40000	62089	2505266000	00	0.00	N	2	100
264	20240119	40500	40300	40500	39650	115163	4605888100	00	0.00	N	2	100
265	20240118	40400	40250	40400	39750	114047	4578577585	00	0.00	N	2	400
266	20240117	40000	40450	40450	39750	85479	3415954200	00	0.00	N	5	-250
267	20240116	40250	40000	40350	39900	53483	2145208050	00	0.00	N	5	-50
268	20240115	40300	40500	40550	39900	80974	3247520400	00	0.00	N	5	-50
269	20240112	40350	40250	40400	39950	56222	2259554700	00	0.00	N	2	50
270	20240111	40300	40950	40950	40300	102380	4136989650	00	0.00	N	5	-700
271	20240110	41000	40950	41000	40500	64630	2640447400	00	0.00	N	2	100
272	20240109	40900	40300	41000	40150	163761	6666025500	00	0.00	N	2	1200
273	20240108	39700	40850	40850	39700	144190	5762720143	00	0.00	N	5	-900
274	20240105	40600	40450	40650	40200	106610	4311268600	00	0.00	N	5	-100
275	20240104	40700	40100	40700	39850	131645	5317392950	00	0.00	N	2	600
276	20240103	40100	40550	40800	39950	138593	5588433950	00	0.00	N	5	-450
277	20240102	40550	40500	40950	40200	133183	5393969850	00	0.00	N	5	-350
278	20231228	40900	40100	40900	39900	193661	7808662750	00	0.00	N	2	800
279	20231227	40100	40800	41050	39800	356569	14310854850	02	0.00	N	5	-2500
280	20231226	42600	42850	42950	42450	247481	10583422050	00	0.00	N	5	-50
281	20231222	42650	42900	42950	42650	78476	3355086500	00	0.00	N	5	-250
282	20231221	42900	42500	42900	42300	104388	4464102250	00	0.00	N	2	350
283	20231220	42550	42250	42750	42100	227227	9659836800	00	0.00	N	2	600
284	20231219	41950	42000	42300	41950	93377	3928872550	00	0.00	N	5	-250
285	20231218	42200	42100	42350	41900	121966	5145482850	00	0.00	N	5	-150
286	20231215	42350	42550	42800	42150	210785	8941380400	00	0.00	N	5	-150
287	20231214	42500	42500	42600	42200	276119	11726645350	00	0.00	N	2	150
288	20231213	42350	42000	42350	41950	130070	5490441755	00	0.00	N	2	450
289	20231212	41900	42250	42550	41800	145612	6120472500	00	0.00	N	5	-350
290	20231211	42250	42000	42250	41750	71919	3031524700	00	0.00	N	2	300
291	20231208	41950	42250	42300	41600	64228	2685503550	00	0.00	N	2	50
292	20231207	41900	41650	42100	41600	96047	4019478650	00	0.00	N	3	0
293	20231206	41900	41700	42250	41600	72366	3035802750	00	0.00	N	2	200
294	20231205	41700	41500	42000	41300	46897	1958207550	00	0.00	N	5	-300
295	20231204	42000	41300	42000	41000	141421	5896910350	00	0.00	N	2	1100
296	20231201	40900	41250	41300	40900	121439	4989852400	00	0.00	N	5	-400
297	20231130	41300	42400	42550	41150	271910	11244653350	00	0.00	N	5	-1100
298	20231129	42400	42800	43000	42150	121160	5139815150	00	0.00	N	5	-800
299	20231128	43200	43000	43200	42650	88783	3821367900	00	0.00	N	2	250
300	20231127	42950	42950	43000	42600	51695	2214429700	00	0.00	N	3	0
301	20231124	42950	42850	42950	42500	66327	2841367500	00	0.00	N	2	200
302	20231123	42750	42450	42850	42450	59189	2525403100	00	0.00	N	3	0
303	20231122	42750	42450	42800	42350	48491	2065493950	00	0.00	N	5	-100
304	20231121	42850	42550	42850	42300	117140	4989514100	00	0.00	N	2	450
305	20231120	42400	42550	42600	41800	124474	5253730250	00	0.00	N	5	-100
306	20231117	42500	42800	42800	42150	97783	4152272650	00	0.00	N	5	-350
307	20231116	42850	42850	42900	42400	72842	3112559450	00	0.00	N	2	50
308	20231115	42800	42800	43000	42350	111475	4762613650	00	0.00	N	2	750
309	20231114	42050	42800	42800	42050	97071	4110163150	00	0.00	N	5	-350
310	20231113	42400	42450	42500	42000	104326	4417969550	00	0.00	N	2	250
311	20231110	42150	41950	42250	41750	77761	3268194400	00	0.00	N	3	0
312	20231109	42150	41600	42450	41600	215623	9095480800	00	0.00	N	2	400
313	20231108	41750	41000	41850	41000	155876	6473023900	00	0.00	N	2	100
314	20231107	41650	41150	41700	41150	138753	5766829600	00	0.00	N	2	100
315	20231106	41550	40800	41550	40600	166209	6824280500	00	0.00	N	2	750
316	20231103	40800	40200	40850	40000	116415	4728758350	00	0.00	N	2	1000
317	20231102	39800	39850	40450	39750	111157	4446954500	00	0.00	N	2	50
318	20231101	39750	39400	39850	39300	84327	3342759550	00	0.00	N	2	350
319	20231031	39400	40000	40500	39250	145646	5785607700	00	0.00	N	5	-250
320	20231030	39650	39200	39800	39200	80937	3202550250	00	0.00	N	2	350
321	20231027	39300	39900	39900	39300	62521	2468848600	00	0.00	N	5	-250
322	20231026	39550	39850	39900	39200	108703	4296804000	00	0.00	N	5	-300
323	20231025	39850	38950	40100	38950	138762	5515704350	00	0.00	N	2	800
324	20231024	39050	39650	39700	38800	102890	4025279500	00	0.00	N	5	-150
325	20231023	39200	39850	39850	39150	88872	3498664350	00	0.00	N	5	-350
326	20231020	39550	39600	39800	39100	138659	5483022950	00	0.00	N	5	-50
327	20231019	39600	40000	40400	39500	231263	9182877700	00	0.00	N	5	-850
328	20231018	40450	39950	40650	39900	348333	14086381750	00	0.00	N	2	500
329	20231017	39950	40050	40350	39600	159474	6376080850	00	0.00	N	5	-50
330	20231016	40000	40100	40450	39500	190534	7602272150	00	0.00	N	2	300
331	20231013	39700	39100	40000	39050	108565	4307329900	00	0.00	N	5	-50
332	20231012	39750	39500	39950	39400	171419	6811854400	00	0.00	N	2	200
333	20231011	39550	39400	39900	38850	241341	9508892700	00	0.00	N	5	-350
334	20231010	39900	39400	40350	39350	336138	13419130950	00	0.00	N	2	1600
335	20231006	38300	38100	38600	38100	84412	3240441600	00	0.00	N	2	150
336	20231005	38150	38850	38850	38050	169852	6494410900	00	0.00	N	5	-700
337	20231004	38850	39450	40200	38600	232528	9045380250	00	0.00	N	5	-1050
338	20230927	39900	39800	40300	39800	108480	4340889100	00	0.00	N	5	-250
339	20230926	40150	39950	40750	39850	129223	5198333900	00	0.00	N	5	-150
340	20230925	40300	39700	40800	39650	226609	9153071300	00	0.00	N	2	400
341	20230922	39900	39700	40000	39400	114253	4530919350	00	0.00	N	2	50
342	20230921	39850	40200	40550	39850	124281	4982566250	00	0.00	N	5	-500
343	20230920	40350	40600	40750	40300	107709	4356468300	00	0.00	N	5	-400
344	20230919	40750	40950	41150	40500	92078	3758005450	00	0.00	N	5	-50
345	20230918	40800	40800	41200	40450	150325	6146460100	00	0.00	N	2	350
346	20230915	40450	40600	41200	40450	348010	14169914300	00	0.00	N	2	150
347	20230914	40300	40300	40450	39850	160440	6459673850	00	0.00	N	2	100
348	20230913	40200	39850	40450	39850	151683	6107028900	00	0.00	N	2	700
349	20230912	39500	40000	40150	39500	103862	4127211550	00	0.00	N	5	-550
350	20230911	40050	39850	40250	39750	129159	5171397950	00	0.00	N	2	350
351	20230908	39700	39300	39800	38850	118036	4666307250	00	0.00	N	2	600
352	20230907	39100	39550	39700	38800	141775	5544245350	00	0.00	N	5	-300
353	20230906	39400	39550	40900	39150	305629	12195329650	00	0.00	N	2	500
354	20230905	38900	39650	39950	38900	147977	5805880850	00	0.00	N	5	-1050
355	20230904	39950	38200	40200	38200	307046	12160868300	00	0.00	N	2	1950
356	20230901	38000	37700	38450	37700	146203	5574332525	00	0.00	N	2	450
357	20230831	37550	38300	38400	37550	246114	9281265350	00	0.00	N	5	-700
358	20230830	38250	38650	38700	38250	77070	2961594000	00	0.00	N	5	-50
359	20230829	38300	38500	38600	38200	62676	2403642450	00	0.00	N	5	-250
360	20230828	38550	37900	38600	37650	117634	4515747650	00	0.00	N	2	900
361	20230825	37650	37300	37700	37300	84226	3159761950	00	0.00	N	2	250
362	20230824	37400	37750	38150	37400	91999	3450950150	00	0.00	N	5	-500
363	20230823	37900	37500	38200	37450	75948	2879614250	00	0.00	N	2	100
364	20230822	37800	38000	38300	37600	117046	4436749300	00	0.00	N	5	-500
365	20230821	38300	37600	38700	37550	119910	4593722600	00	0.00	N	2	900
366	20230818	37400	37400	37900	37300	101920	3829093650	00	0.00	N	5	-150
367	20230817	37550	38100	38100	37450	117556	4427047450	00	0.00	N	5	-600
368	20230816	38150	38500	38750	38100	161248	6185853350	00	0.00	N	5	-800
369	20230814	38950	38750	39050	38650	153099	5955473750	00	0.00	N	2	200
370	20230811	38750	38800	39200	38450	133821	5189016650	00	0.00	N	5	-50
371	20230810	38800	38800	39850	38700	213065	8336302300	00	0.00	N	3	0
372	20230809	38800	39400	39400	38650	148123	5773747050	00	0.00	N	5	-200
373	20230808	39000	39650	39900	38800	132981	5206556950	00	0.00	N	5	-300
374	20230807	39300	38650	39800	38600	283166	11142243950	00	0.00	N	2	550
375	20230804	38750	38650	39300	38600	149715	5840210050	00	0.00	N	3	0
376	20230803	38750	38350	38900	38100	159241	6144228950	00	0.00	N	2	350
377	20230802	38400	38000	38600	38000	127951	4911291000	00	0.00	N	2	150
378	20230801	38250	37700	38400	37600	128091	4880350050	00	0.00	N	2	550
379	20230731	37700	37950	38800	37450	327131	12372166900	00	0.00	N	2	100
380	20230728	37600	37750	38150	37400	118073	4454041100	00	0.00	N	5	-600
381	20230727	38200	37650	38250	37550	150030	5695763450	00	0.00	N	2	650
382	20230726	37550	38100	38100	37000	277015	10383887650	00	0.00	N	5	-650
383	20230725	38200	38350	38500	37900	195336	7471891500	00	0.00	N	3	0
384	20230724	38200	38550	38550	38100	113595	4346952700	00	0.00	N	5	-350
385	20230721	38550	38100	38600	37850	91363	3503728400	00	0.00	N	2	450
386	20230720	38100	38000	38400	37800	106971	4083997300	00	0.00	N	2	50
387	20230719	38050	37900	38650	37800	211206	8065515150	00	0.00	N	2	350
388	20230718	37700	37650	38000	37550	109063	4116417750	00	0.00	N	2	50
389	20230717	37650	37600	37900	37400	131646	4957528450	00	0.00	N	5	-300
390	20230714	37950	37200	38050	37200	164219	6200381050	00	0.00	N	2	900
391	20230713	37050	37050	37700	37000	250391	9341519600	00	0.00	N	2	150
392	20230712	36900	36300	37100	36250	224365	8254947000	00	0.00	N	2	600
393	20230711	36300	36050	36350	35850	240196	8678070950	00	0.00	N	2	250
394	20230710	36050	35250	36400	35150	228990	8238678800	00	0.00	N	2	950
395	20230707	35100	34700	35250	34700	164178	5740896950	00	0.00	N	2	100
396	20230706	35000	35700	35950	34500	462980	16214247700	00	0.00	N	5	-1150
397	20230705	36150	36200	36450	36000	109131	3949147350	00	0.00	N	5	-50
398	20230704	36200	36450	36600	36200	100854	3671241450	00	0.00	N	5	-350
399	20230703	36550	36650	37200	36350	202805	7430952050	00	0.00	N	5	-100
400	20230630	36650	35750	37100	35750	223577	8179588750	00	0.00	N	2	950
401	20230629	35700	36550	36650	35700	204982	7390949150	00	0.00	N	5	-850
402	20230628	36550	36950	37000	36300	138541	5064073750	00	0.00	N	5	-450
403	20230627	37000	36600	37000	36600	103418	3810644150	00	0.00	N	2	200
404	20230626	36800	37050	37150	36550	134980	4971783200	00	0.00	N	5	-150
405	20230623	36950	38050	38050	36850	267239	9953608800	00	0.00	N	5	-1100
406	20230622	38050	38050	38150	37700	119586	4539115450	00	0.00	N	2	250
407	20230621	37800	38900	38900	37800	226797	8636019200	00	0.00	N	5	-950
408	20230620	38750	39000	39050	38700	63660	2471129650	00	0.00	N	5	-250
409	20230619	39000	38850	39050	38600	102653	3985651700	00	0.00	N	2	150
410	20230616	38850	38400	38850	38250	391683	15149278450	00	0.00	N	2	600
411	20230615	38250	38750	38850	38250	152130	5843313000	00	0.00	N	5	-500
412	20230614	38750	39050	39150	38550	158416	6135750550	00	0.00	N	5	-350
413	20230613	39100	39200	39350	38900	142498	5573546950	00	0.00	N	5	-100
414	20230612	39200	39400	39600	38900	146965	5754006700	00	0.00	N	5	-200
415	20230609	39400	39300	39400	38850	164356	6442038400	00	0.00	N	2	400
416	20230608	39000	38950	39200	38800	175421	6837075700	00	0.00	N	2	100
417	20230607	38900	39300	39450	38900	138076	5409854450	00	0.00	N	5	-200
418	20230605	39100	39050	39450	39000	141005	5530540750	00	0.00	N	2	350
419	20230602	38750	38400	38750	38250	129404	4995644000	00	0.00	N	2	550
420	20230601	38200	38700	38850	38150	200232	7676572400	00	0.00	N	5	-300
421	20230531	38500	39300	39300	38450	509695	19688164550	00	0.00	N	5	-800
422	20230530	39300	39500	39600	39200	117014	4603020700	00	0.00	N	3	0
423	20230526	39300	39600	39650	39200	91543	3600932450	00	0.00	N	5	-400
424	20230525	39700	39800	39900	39600	98468	3908853050	00	0.00	N	5	-100
425	20230524	39800	39650	40150	39650	120469	4803389300	00	0.00	N	2	150
426	20230523	39650	40250	40250	39600	107182	4261501200	00	0.00	N	5	-350
427	20230522	40000	39800	40250	39700	132691	5308663350	00	0.00	N	2	350
428	20230519	39650	39650	39950	39350	121295	4805681900	00	0.00	N	5	-150
429	20230518	39800	39350	39800	39100	140736	5564487700	00	0.00	N	2	600
430	20230517	39200	39550	39700	39150	118767	4674045350	00	0.00	N	5	-450
431	20230516	39650	39450	39850	39450	84642	3354267200	00	0.00	N	2	100
432	20230515	39550	39350	39950	39300	98854	3912045350	00	0.00	N	5	-50
433	20230512	39600	39600	39850	39200	116916	4620769350	00	0.00	N	2	50
434	20230511	39550	39400	40000	39400	143335	5690695600	00	0.00	N	2	200
435	20230510	39350	39900	39900	39300	122131	4823427350	00	0.00	N	5	-350
436	20230509	39700	39800	40000	39550	107097	4257731700	00	0.00	N	5	-100
437	20230508	39800	39400	39950	39200	116555	4629055250	00	0.00	N	2	400
438	20230504	39400	39000	39450	38900	118222	4633322550	00	0.00	N	2	100
439	20230503	39300	39900	40150	39250	97734	3864089650	00	0.00	N	5	-750
440	20230502	40050	39550	40200	39500	94044	3761053050	00	0.00	N	2	350
441	20230428	39700	39350	39800	39200	175404	6929319050	00	0.00	N	2	100
442	20230427	39600	39400	39800	38850	214889	8420681100	00	0.00	N	2	250
443	20230426	39350	39200	39550	38850	135623	5320351150	00	0.00	N	3	0
444	20230425	39350	40100	40100	39250	139969	5536172350	00	0.00	N	5	-550
445	20230424	39900	40700	40700	39800	116713	4670190050	00	0.00	N	5	-650
446	20230421	40550	40350	40550	39850	148563	5973669700	00	0.00	N	5	-50
447	20230420	40600	40700	40750	40400	128931	5224532400	00	0.00	N	5	-300
448	20230419	40900	40700	41200	40700	145724	5962370550	00	0.00	N	2	200
449	20230418	40700	40400	40800	40300	100403	4077753800	00	0.00	N	3	0
450	20230417	40700	41050	41050	40500	120657	4911632400	00	0.00	N	5	-300
451	20230414	41000	40150	41200	40150	182810	7465913600	00	0.00	N	2	850
452	20230413	40150	40550	40700	40100	222697	8969725100	00	0.00	N	5	-400
453	20230412	40550	40050	40700	40050	150520	6096517800	00	0.00	N	2	400
454	20230411	40150	39900	40600	39800	137983	5556998100	00	0.00	N	2	250
455	20230410	39900	39800	40300	39600	97854	3914123000	00	0.00	N	2	100
456	20230407	39800	39850	40000	39600	91305	3635690350	00	0.00	N	3	0
457	20230406	39800	40400	40500	39750	100305	4016382700	00	0.00	N	5	-600
458	20230405	40400	40850	40900	40300	68618	2781551500	00	0.00	N	5	-250
459	20230404	40650	41150	41650	40650	126750	5187958400	00	0.00	N	3	0
460	20230403	40650	41000	41150	40400	127055	5170725750	00	0.00	N	2	250
461	20230331	40400	40150	40800	40100	146263	5930889350	00	0.00	N	2	350
462	20230330	40050	39800	40400	39350	136234	5455296500	00	0.00	N	2	150
463	20230329	39900	39900	40250	39750	98820	3948187150	00	0.00	N	2	100
464	20230328	39800	38900	40400	38850	145494	5785151300	00	0.00	N	2	1150
465	20230327	38650	39250	39300	38500	130359	5047179850	00	0.00	N	5	-400
466	20230324	39050	39200	39450	38900	83746	3275567000	00	0.00	N	5	-250
467	20230323	39300	39400	39450	39150	128757	5057206400	00	0.00	N	5	-100
468	20230322	39400	39650	39700	39200	86011	3390579600	00	0.00	N	2	50
469	20230321	39350	39700	39850	39200	91312	3604146850	00	0.00	N	5	-150
470	20230320	39500	39850	40150	39500	98853	3921009750	00	0.00	N	5	-250
471	20230317	39750	39400	40100	39100	242349	9619986050	00	0.00	N	2	800
472	20230316	38950	39250	39450	38550	179879	6993212450	00	0.00	N	5	-800
473	20230315	39750	39350	40300	39300	120186	4790170150	00	0.00	N	2	500
474	20230314	39250	39800	40250	39250	217946	8599640050	00	0.00	N	5	-1000
475	20230313	40250	40200	40400	39650	135747	5436918050	00	0.00	N	2	50
476	20230310	40200	39800	40500	39600	197843	7932067350	00	0.00	N	3	0
477	20230309	40200	40500	41050	40200	185718	7495453250	00	0.00	N	5	-150
478	20230308	40350	40300	40600	40150	150458	6061548800	00	0.00	N	5	-400
479	20230307	40750	40750	40950	40550	138833	5654174950	00	0.00	N	2	50
480	20230306	40700	40600	41000	40400	175001	7126724700	00	0.00	N	2	200
481	20230303	40500	41200	41350	40300	216408	8781186400	00	0.00	N	5	-850
482	20230302	41350	40650	41550	40650	160687	6636692350	00	0.00	N	2	700
483	20230228	40650	41150	41450	40550	202631	8286584800	00	0.00	N	5	-450
484	20230227	41100	42050	42050	40950	144631	5955993400	00	0.00	N	5	-1100
485	20230224	42200	42000	42550	42000	104774	4423918200	00	0.00	N	2	50
486	20230223	42150	42150	42600	42050	105499	4459772050	00	0.00	N	2	150
487	20230222	42000	42100	42700	41950	108525	4587534450	00	0.00	N	5	-500
488	20230221	42500	42500	42850	42050	78967	3357227900	00	0.00	N	3	0
489	20230220	42500	42550	42800	42200	71545	3039564850	00	0.00	N	5	-350
490	20230217	42850	42350	43250	41900	128199	5484078200	00	0.00	N	2	450
491	20230216	42400	42700	43100	42250	216522	9194868850	00	0.00	N	5	-800
492	20230215	43200	43600	43750	42850	159222	6872709650	00	0.00	N	5	-350
493	20230214	43550	43350	43900	43150	178390	7786503050	00	0.00	N	2	600
494	20230213	42950	42500	43350	42500	140594	6025245050	00	0.00	N	2	450
495	20230210	42500	42050	42500	41850	108435	4586212150	00	0.00	N	2	450
496	20230209	42050	42450	42800	42050	169558	7177178800	00	0.00	N	5	-850
497	20230208	42900	42250	43050	42200	136335	5829630300	00	0.00	N	2	900
498	20230207	42000	42400	42900	41800	197272	8310215750	00	0.00	N	5	-800
499	20230206	42800	42750	43450	42450	119276	5122449650	00	0.00	N	5	-350
500	20230203	43150	43400	43750	42500	143041	6167431650	00	0.00	N	5	-600
501	20230202	43750	44650	44900	43550	142572	6274990400	00	0.00	N	5	-850
502	20230201	44600	43950	44800	43900	112147	4984552500	00	0.00	N	2	400
503	20230131	44200	45450	45450	44050	191925	8523864800	00	0.00	N	5	-850
504	20230130	45050	45600	46000	44950	143593	6503787150	00	0.00	N	5	-900
505	20230127	45950	45000	46100	45000	147659	6768588150	00	0.00	N	2	750
506	20230126	45200	44600	45350	44350	146205	6556468400	00	0.00	N	2	250
507	20230125	44950	45250	45450	44800	123122	5545677050	00	0.00	N	5	-450
508	20230120	45400	45000	45500	44850	88146	3985223800	00	0.00	N	2	50
509	20230119	45350	44100	45450	44100	115474	5214975150	00	0.00	N	2	700
510	20230118	44650	44550	44750	43900	91697	4073775950	00	0.00	N	2	150
511	20230117	44500	44250	44900	44000	90892	4048629050	00	0.00	N	2	150
512	20230116	44350	44400	44850	44300	72805	3243048250	00	0.00	N	5	-350
513	20230113	44700	44100	44850	44100	97930	4367690150	00	0.00	N	2	950
514	20230112	43750	43100	44000	43050	151786	6630257400	00	0.00	N	2	600
515	20230111	43150	43600	43600	42850	81626	3519265700	00	0.00	N	5	-100
516	20230110	43250	43450	43600	42800	103983	4495856450	00	0.00	N	5	-200
517	20230109	43450	42650	43550	42050	103134	4433961950	00	0.00	N	2	1400
518	20230106	42050	41350	42650	41350	95581	4024267300	00	0.00	N	2	250
519	20230105	41800	41600	42000	41050	130323	5406267450	00	0.00	N	2	100
520	20230104	41700	41500	41700	40900	113588	4703659500	00	0.00	N	2	100
521	20230103	41600	42100	42500	40750	156469	6468745150	00	0.00	N	5	-1000
522	20230102	42600	43950	44000	42300	112551	4813521250	00	0.00	N	5	-1200
523	20221229	43800	44050	44300	43550	159108	6970998400	00	0.00	N	5	-950
524	20221228	44750	44500	44850	43800	239486	10614197400	02	0.00	N	5	-1800
525	20221227	46550	46500	46800	46250	196374	9132977200	00	0.00	N	2	100
526	20221226	46450	46600	47150	46400	115184	5370528000	00	0.00	N	5	-150
527	20221223	46600	46600	46800	46250	109429	5102670900	00	0.00	N	5	-50
528	20221222	46650	45750	46650	45600	158394	7330427050	00	0.00	N	2	950
529	20221221	45700	46000	46000	45500	91832	4200676250	00	0.00	N	5	-50
530	20221220	45750	46000	46000	45300	83304	3799484750	00	0.00	N	2	150
531	20221219	45600	45350	46050	45200	71479	3262517800	00	0.00	N	5	-400
532	20221216	46000	45500	46250	45200	257019	11801509150	00	0.00	N	2	350
533	20221215	45650	46250	46250	45650	56906	2605427650	00	0.00	N	5	-450
534	20221214	46100	46800	46800	45950	121420	5600376100	00	0.00	N	5	-100
535	20221213	46200	46200	46700	45750	99406	4601087150	00	0.00	N	2	200
536	20221212	46000	46000	46150	45300	66327	3042723400	00	0.00	N	2	100
537	20221209	45900	45600	46050	44850	85536	3914642400	00	0.00	N	2	550
538	20221208	45350	45250	45600	44800	139159	6292211700	00	0.00	N	2	50
539	20221207	45300	46400	46600	45100	155926	7115013250	00	0.00	N	5	-900
540	20221206	46200	46300	46850	45750	122611	5655217700	00	0.00	N	5	-350
541	20221205	46550	47900	47950	46150	138303	6467610050	00	0.00	N	5	-1000
542	20221202	47550	47850	47950	47100	106587	5065118150	00	0.00	N	5	-300
543	20221201	47850	48600	49100	47750	165882	8011035700	00	0.00	N	5	-750
544	20221130	48600	46200	48600	46000	311509	14921011500	00	0.00	N	2	2050
545	20221129	46550	46300	46700	45650	84256	3899625950	00	0.00	N	2	350
546	20221128	46200	46550	46550	45200	143429	6574707550	00	0.00	N	5	-400
547	20221125	46600	46200	46650	46100	86495	4007307050	00	0.00	N	2	450
548	20221124	46150	47100	47100	46000	136983	6332690350	00	0.00	N	5	-1000
549	20221123	47150	47050	47450	46550	98314	4626731950	00	0.00	N	2	100
550	20221122	47050	46500	47050	46250	79898	3732468800	00	0.00	N	5	-100
551	20221121	47150	46750	47200	46000	119222	5568261450	00	0.00	N	2	850
552	20221118	46300	46450	47250	46200	122572	5706565800	00	0.00	N	5	-150
553	20221117	46450	47700	47750	46400	101377	4737279900	00	0.00	N	5	-1200
554	20221116	47650	47500	47700	46400	117349	5545309150	00	0.00	N	2	300
555	20221115	47350	48700	48700	47200	119084	5678082600	00	0.00	N	5	-1200
556	20221114	48550	47550	48600	47500	190328	9179960800	00	0.00	N	2	950
557	20221111	47600	48900	49000	47350	221264	10592450750	00	0.00	N	5	-500
558	20221110	48100	48450	48900	47700	193269	9329761200	00	0.00	N	5	-350
559	20221109	48450	48800	49100	48050	186129	9024887050	00	0.00	N	2	150
560	20221108	48300	48950	49000	47950	136842	6619633200	00	0.00	N	5	-500
561	20221107	48800	47000	48900	46650	342653	16555369350	00	0.00	N	2	1950
562	20221104	46850	45850	46950	45800	124451	5811270800	00	0.00	N	2	750
563	20221103	46100	45450	46500	45450	126151	5822301450	00	0.00	N	5	-300
564	20221102	46400	46250	46700	46150	104720	4863679950	00	0.00	N	5	-350
565	20221101	46750	46000	47000	46000	97946	4568279350	00	0.00	N	2	750
566	20221031	46000	46400	46450	45300	126071	5776521850	00	0.00	N	5	-400
567	20221028	46400	45350	46550	45350	151490	7020673050	00	0.00	N	2	750
568	20221027	45650	45150	45750	44850	88610	4025807900	00	0.00	N	2	950
569	20221026	44700	45300	45650	44200	152594	6818497100	00	0.00	N	5	-1000
570	20221025	45700	47100	47100	45350	145763	6662573650	00	0.00	N	5	-1150
571	20221024	46850	47100	47400	46350	144432	6760939900	00	0.00	N	2	400
572	20221021	46450	46900	47100	46000	130995	6071588450	00	0.00	N	5	-950
573	20221020	47400	46750	47400	46650	594028	28097265700	00	0.00	N	2	550
574	20221019	46850	47350	47650	46600	141905	6680991550	00	0.00	N	5	-450
575	20221018	47300	46750	47300	46300	217012	10214949800	00	0.00	N	2	650
576	20221017	46650	45850	46800	45400	167820	7789723650	00	0.00	N	2	700
577	20221014	45950	43750	46250	43700	214008	9777832700	00	0.00	N	2	2300
578	20221013	43650	44150	44450	43650	138159	6069187200	00	0.00	N	5	-400
579	20221012	44050	43700	44250	43400	134631	5911104400	00	0.00	N	2	200
580	20221011	43850	44550	44800	43850	230604	10200188800	00	0.00	N	5	-600
581	20221007	44450	43300	44550	43300	168862	7433018750	00	0.00	N	2	350
582	20221006	44100	43900	44400	43400	154808	6786959250	00	0.00	N	2	650
583	20221005	43450	44400	44400	43150	138505	6040639900	00	0.00	N	5	-150
584	20221004	43600	42550	43850	42350	136703	5921230400	00	0.00	N	2	1900
585	20220930	41700	42150	42400	41300	223372	9344626550	00	0.00	N	5	-100
586	20220929	41800	42200	42950	41300	223664	9451220300	00	0.00	N	2	200
587	20220928	41600	41750	42750	41150	184898	7725339150	00	0.00	N	5	-1000
588	20220927	42600	41950	42600	41750	173824	7333522950	00	0.00	N	2	700
589	20220926	41900	44950	44950	41500	397932	16833324350	00	0.00	N	5	-3950
590	20220923	45850	47500	47500	45700	130095	6016098850	00	0.00	N	5	-1550
591	20220922	47400	46200	47450	46050	282666	13296507950	00	0.00	N	2	800
592	20220921	46600	45850	46700	45700	122288	5663588350	00	0.00	N	2	300
593	20220920	46300	46300	46550	45700	156106	7215478200	00	0.00	N	2	400
594	20220919	45900	46050	46100	45450	86773	3966297950	00	0.00	N	5	-200
595	20220916	46100	45300	46100	44850	228904	10424621700	00	0.00	N	2	450
596	20220915	45650	45400	45900	45200	140233	6389277500	00	0.00	N	3	0
597	20220914	45650	45500	45650	45000	159487	7230702150	00	0.00	N	5	-400
598	20220913	46050	45650	46400	45500	193358	8866758100	00	0.00	N	2	650
599	20220908	45400	45100	45450	44500	211254	9546175400	00	0.00	N	2	100
600	20220907	45300	45600	46100	45050	149323	6776949650	00	0.00	N	5	-700
601	20220906	46000	46050	47050	45550	163855	7546322250	00	0.00	N	2	450
602	20220905	45550	46150	46400	45300	139605	6387300700	00	0.00	N	5	-200
603	20220902	45750	45150	46000	44750	156489	7129907950	00	0.00	N	2	100
604	20220901	45650	45150	46200	45100	161269	7366949900	00	0.00	N	5	-400
605	20220831	46050	46450	46500	45300	261645	12006205700	00	0.00	N	5	-600
606	20220830	46650	45850	47300	45550	358359	16739854500	00	0.00	N	2	1350
607	20220829	45300	44750	45800	44400	179570	8145568650	00	0.00	N	5	-50
608	20220826	45350	45250	45450	44450	151170	6816635950	00	0.00	N	3	0
609	20220825	45350	45300	45700	45100	91116	4132251500	00	0.00	N	3	0
610	20220824	45350	45400	45700	44950	150923	6853817200	00	0.00	N	2	300
611	20220823	45050	44350	45600	44250	200611	9021918100	00	0.00	N	2	650
612	20220822	44400	44300	44650	43550	128833	5705397250	00	0.00	N	2	50
613	20220819	44350	44500	44600	44000	115781	5137857050	00	0.00	N	2	150
614	20220818	44200	43700	44550	43250	168401	7438609950	00	0.00	N	2	450
615	20220817	43750	43700	44050	43200	146875	6401054750	00	0.00	N	5	-50
616	20220816	43800	43100	43800	43050	181043	7884683550	00	0.00	N	2	300
617	20220812	43500	42800	43550	42700	160908	6973466450	00	0.00	N	2	900
618	20220811	42600	41950	43350	41700	289466	12360355250	00	0.00	N	2	1000
619	20220810	41600	41550	42100	41100	225430	9380420350	00	0.00	N	2	250
620	20220809	41350	40800	41450	40700	115491	4753270850	00	0.00	N	2	500
621	20220808	40850	40450	40850	40250	106479	4325244450	00	0.00	N	2	300
622	20220805	40550	40500	40750	40000	156197	6313468400	00	0.00	N	2	150
623	20220804	40400	40500	40850	40150	140052	5649251200	00	0.00	N	5	-450
624	20220803	40850	41300	41300	40250	123525	5012689000	00	0.00	N	5	-250
625	20220802	41100	40600	41250	40400	165210	6769677300	00	0.00	N	2	250
626	20220801	40850	41500	41700	40650	89320	3669054850	00	0.00	N	5	-800
627	20220729	41650	41600	41800	41150	230159	9570411950	00	0.00	N	2	400
628	20220728	41250	41250	41450	40900	119368	4912427500	00	0.00	N	2	100
629	20220727	41150	40900	41200	40500	160665	6566211050	00	0.00	N	2	450
630	20220726	40700	40800	40950	40450	99949	4056048650	00	0.00	N	3	0
631	20220725	40700	40150	40850	40000	152454	6177210300	00	0.00	N	2	550
632	20220722	40150	40400	40550	39700	140610	5632574500	00	0.00	N	5	-650
633	20220721	40800	39750	40850	39700	195377	7925915650	00	0.00	N	2	600
634	20220720	40200	40300	40400	39900	123559	4957125100	00	0.00	N	2	350
635	20220719	39850	39750	40050	39450	121859	4845822750	00	0.00	N	2	350
636	20220718	39500	38900	39600	38600	229419	8995278900	00	0.00	N	2	800
637	20220715	38700	39750	39750	38150	245052	9475057250	00	0.00	N	5	-450
638	20220714	39150	38900	39850	38800	216922	8544270150	00	0.00	N	5	-50
639	20220713	39200	38400	39750	38300	240749	9442238950	00	0.00	N	2	350
640	20220712	38850	39700	39700	38450	187872	7308567550	00	0.00	N	5	-750
641	20220711	39600	39850	40100	39350	141612	5606681200	00	0.00	N	5	-50
642	20220708	39650	39750	40300	39650	135373	5398481550	00	0.00	N	2	50
643	20220707	39600	38950	39900	38450	267620	10514450500	00	0.00	N	2	1150
644	20220706	38450	40300	40350	38300	560899	21748382250	00	0.00	N	5	-2500
645	20220705	40950	40850	41050	40200	209505	8505813800	00	0.00	N	2	350
646	20220704	40600	41100	41200	40000	204840	8280073800	00	0.00	N	5	-300
647	20220701	40900	42600	42700	40550	223271	9200211450	00	0.00	N	5	-950
648	20220630	41850	42900	42900	41750	212310	8949019900	00	0.00	N	5	-950
649	20220629	42800	41750	43000	41600	288512	12231492600	00	0.00	N	2	1050
650	20220628	41750	41750	42500	41350	274651	11437670550	00	0.00	N	2	250
651	20220627	41500	41400	41750	40650	196428	8112581200	00	0.00	N	2	150
652	20220624	41350	40400	41400	39900	356406	14568551900	00	0.00	N	2	900
653	20220623	40450	42250	42350	40200	405266	16554552400	00	0.00	N	5	-1800
654	20220622	42250	43150	43450	42000	288034	12265681200	00	0.00	N	5	-500
655	20220621	42750	43150	43500	42500	187743	8083878500	00	0.00	N	5	-100
656	20220620	42850	45350	45400	42500	669790	28890070050	00	0.00	N	5	-2500
657	20220617	45350	44850	45700	44300	490649	22187503100	00	0.00	N	5	-300
658	20220616	45650	45600	46350	45350	303675	13916955200	00	0.00	N	2	150
659	20220615	45500	46100	46150	45000	273344	12461348300	00	0.00	N	5	-500
660	20220614	46000	45700	46150	45150	318761	14565458150	00	0.00	N	5	-300
661	20220613	46300	46800	47550	46000	324235	15107395400	00	0.00	N	5	-1250
662	20220610	47550	47450	48300	47250	254659	12152458350	00	0.00	N	5	-350
663	20220609	47900	48050	48600	47550	376393	18156024550	00	0.00	N	5	-50
664	20220608	47950	47500	48100	46950	284180	13588969700	00	0.00	N	2	650
665	20220607	47300	46600	47800	46500	450838	21358352000	00	0.00	N	2	800
666	20220603	46500	46200	46550	45950	178558	8265210950	00	0.00	N	2	600
667	20220602	45900	45450	46250	45200	392490	17979169200	00	0.00	N	2	500
668	20220531	45400	44750	45400	44400	701568	31770249100	00	0.00	N	2	850
669	20220530	44550	44900	44950	44250	223806	9962158900	00	0.00	N	5	-100
670	20220527	44650	44100	44800	43950	293368	13070105900	00	0.00	N	2	800
671	20220526	43850	43100	43850	43050	255422	11143189700	00	0.00	N	2	450
672	20220525	43400	43100	43550	42900	468684	20273985000	00	0.00	N	2	650
673	20220524	42750	44600	44950	42700	940984	40692994450	00	0.00	N	5	-2350
674	20220523	45100	45800	45900	44400	323356	14454005250	00	0.00	N	5	-650
675	20220520	45750	46100	46500	45450	357217	16408462450	00	0.00	N	2	300
676	20220519	45450	45000	45500	44900	313370	14164076350	00	0.00	N	5	-550
677	20220518	46000	47150	47200	45800	340531	15691594200	00	0.00	N	5	-1000
678	20220517	47000	47250	47600	46500	353528	16562689150	00	0.00	N	2	200
679	20220516	46800	47700	47850	46100	277158	12925225800	00	0.00	N	5	-650