KissMeData/267270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241204	60400	61300	63500	59900	278286	17033587700	00	0.00	N	5	-3300
3	20241203	63700	61800	64200	61500	131237	8262816900	00	0.00	N	2	2100
4	20241202	61600	62500	63000	61500	106084	6588255400	00	0.00	N	5	-100
5	20241129	61700	61900	63000	61100	170414	10567767600	00	0.00	N	5	-1300
6	20241128	63000	63900	65700	61800	196398	12484621300	00	0.00	N	5	-1100
7	20241127	64100	66800	67000	63700	345632	22571530300	00	0.00	N	5	-2100
8	20241126	66200	62800	66200	62700	615939	39965351400	00	0.00	N	2	4700
9	20241125	61500	62200	63500	61000	278407	17386387500	00	0.00	N	2	500
10	20241122	61000	59200	61400	58500	164381	9903170800	00	0.00	N	2	1100
11	20241121	59900	61100	62300	59900	291542	17749675600	00	0.00	N	2	200
12	20241120	59700	57800	60200	57400	232864	13740672000	00	0.00	N	2	800
13	20241119	58900	61200	61900	58600	428589	25480437000	00	0.00	N	5	-3600
14	20241118	62500	64000	65100	61700	320634	20222227900	00	0.00	N	5	-2300
15	20241115	64800	61800	66500	60600	814442	52418061200	00	0.00	N	2	4100
16	20241114	60700	59800	62000	58300	378374	22905471300	00	0.00	N	2	1000
17	20241113	59700	61200	62600	57800	327811	19566141200	00	0.00	N	5	-500
18	20241112	60200	60200	64800	59200	752339	46948851600	00	0.00	N	5	-400
19	20241111	60600	58500	63600	57900	776114	47244849900	00	0.00	N	2	3400
20	20241108	57200	57300	57400	55700	264937	14984881700	00	0.00	N	2	1500
21	20241107	55700	56800	57900	55000	464399	26225689700	00	0.00	N	5	-3700
22	20241106	59400	50900	59400	50100	932413	52361374000	00	0.00	N	2	8800
23	20241105	50600	50000	51000	49100	98806	4943669200	00	0.00	N	2	600
24	20241104	50000	50400	51000	45900	159179	7865652100	00	0.00	N	5	-1100
25	20241101	51100	50900	52300	50700	71553	3669774400	00	0.00	N	5	-400
26	20241031	51500	51300	51900	50400	85162	4366195000	00	0.00	N	5	-100
27	20241030	51600	49700	53300	49400	224113	11597361450	00	0.00	N	2	2050
28	20241029	49550	50800	51500	49150	143883	7169668450	00	0.00	N	5	-850
29	20241028	50400	49650	51100	49650	84884	4288318050	00	0.00	N	2	750
30	20241025	49650	51600	52300	49450	162605	8169155950	00	0.00	N	5	-2450
31	20241024	52100	53100	53200	50800	115640	5991797700	00	0.00	N	5	-1300
32	20241023	53400	54100	55400	52900	114266	6211065200	00	0.00	N	5	-700
33	20241022	54100	53500	54300	52900	74763	4008175000	00	0.00	N	2	100
34	20241021	54000	55300	55300	53000	97730	5281995900	00	0.00	N	5	-1700
35	20241018	55700	55300	55800	54000	85832	4726221800	00	0.00	N	2	600
36	20241017	55100	54700	56200	54300	126803	7030176300	00	0.00	N	2	100
37	20241016	55000	55300	55900	54200	101175	5542072300	00	0.00	N	5	-900
38	20241015	55900	54900	56100	52900	171925	9424053000	00	0.00	N	2	1300
39	20241014	54600	54500	55200	54000	103559	5652884200	00	0.00	N	2	500
40	20241011	54100	54500	55000	53800	102461	5576597700	00	0.00	N	5	-400
41	20241010	54500	53600	54500	52400	98276	5262960200	00	0.00	N	2	900
42	20241008	53600	52800	54100	52300	163586	8747299600	00	0.00	N	2	500
43	20241007	53100	52200	53500	51700	112360	5927836800	00	0.00	N	2	1000
44	20241004	52100	51300	52100	50600	93350	4786839700	00	0.00	N	2	400
45	20241002	51700	51600	52300	51300	69022	3574165000	00	0.00	N	5	-800
46	20240930	52500	53000	53400	51500	114380	5982507400	00	0.00	N	5	-700
47	20240927	53200	51200	53600	50800	294031	15470156300	00	0.00	N	2	2300
48	20240926	50900	50800	51000	49750	122614	6179507350	00	0.00	N	2	300
49	20240925	50600	51500	52800	49850	281710	14483347950	00	0.00	N	2	500
50	20240924	50100	47900	50100	47850	200739	9912267000	00	0.00	N	2	2200
51	20240923	47900	48600	48800	47100	202110	9643089050	00	0.00	N	5	-1000
52	20240920	48900	48350	48900	48000	174726	8481894700	00	0.00	N	2	1200
53	20240919	47700	48550	48900	47150	168569	8035556550	00	0.00	N	5	-850
54	20240913	48550	48400	48800	48000	56868	2751452650	00	0.00	N	2	150
55	20240912	48400	47750	48500	47450	96711	4629435950	00	0.00	N	2	1000
56	20240911	47400	47000	49150	47000	134691	6459097650	00	0.00	N	2	800
57	20240910	46600	47800	47800	46600	60852	2871944850	00	0.00	N	5	-700
58	20240909	47300	45700	48100	45700	145242	6818552400	00	0.00	N	2	450
59	20240906	46850	48900	48900	46450	199008	9381400600	00	0.00	N	5	-2050
60	20240905	48900	50800	51400	48750	168521	8357460050	00	0.00	N	5	-1700
61	20240904	50600	50100	51500	50000	149544	7567664200	00	0.00	N	5	-2000
62	20240903	52600	52300	52800	52000	78128	4092497100	00	0.00	N	2	500
63	20240902	52100	52900	53800	52000	134815	7070447700	00	0.00	N	5	-800
64	20240830	52900	53600	53600	52500	151622	8025588400	00	0.00	N	5	-500
65	20240829	53400	53700	53700	52900	108222	5758197300	00	0.00	N	5	-600
66	20240828	54000	54900	55800	53300	174943	9502250000	00	0.00	N	5	-1000
67	20240827	55000	55900	56100	54400	151163	8285297500	00	0.00	N	5	-1100
68	20240826	56100	56300	56800	55300	94786	5302960900	00	0.00	N	5	-600
69	20240823	56700	55900	56900	54900	163071	9135158900	00	0.00	N	2	900
70	20240822	55800	57400	57400	55700	152632	8604418300	00	0.00	N	5	-1300
71	20240821	57100	54500	57700	54300	327595	18631903200	00	0.00	N	2	2300
72	20240820	54800	55700	55800	54700	139558	7681283000	00	0.00	N	5	-200
73	20240819	55000	55000	55300	54300	95297	5235098200	00	0.00	N	2	600
74	20240816	54400	56000	56100	54400	188403	10328192400	00	0.00	N	5	-1400
75	20240814	55800	53400	55800	53300	149387	8154260700	00	0.00	N	2	3000
76	20240813	52800	54700	54900	52800	154312	8268761400	00	0.00	N	5	-1900
77	20240812	54700	54300	55600	54000	122505	6698033500	00	0.00	N	5	-100
78	20240809	54800	54400	55200	53800	139852	7647961200	00	0.00	N	2	1900
79	20240808	52900	52700	55300	52600	192877	10367880400	00	0.00	N	5	-800
80	20240807	53700	53300	55900	53000	262407	14278633700	00	0.00	N	2	1000
81	20240806	52700	52100	54100	51700	315136	16666576500	00	0.00	N	2	1000
82	20240805	51700	56100	56500	49050	365302	19411754300	00	0.00	N	5	-6200
83	20240802	57900	59200	59200	57100	208480	12075342200	00	0.00	N	5	-1900
84	20240801	59800	59700	61700	58500	244587	14815925000	00	0.00	N	2	300
85	20240731	59500	61600	62400	58900	324997	19665569600	00	0.00	N	5	-1600
86	20240730	61100	63000	63900	60600	399674	24686507700	00	0.00	N	5	-3900
87	20240729	65000	64100	65700	61700	294835	18881344400	00	0.00	N	2	600
88	20240726	64400	64700	67300	64000	483621	31824683600	00	0.00	N	2	700
89	20240725	63700	67800	68500	63200	862464	56751591900	00	0.00	N	5	-200
90	20240724	63900	65400	66900	61500	895891	57576668800	00	0.00	N	5	-3400
91	20240723	67300	65100	71000	64700	1201873	81478398600	00	0.00	N	5	-1200
92	20240722	68500	59400	69200	59100	1579722	102724088400	00	0.00	N	2	9400
93	20240719	59100	60900	61000	57900	373349	21950325400	00	0.00	N	5	-1800
94	20240718	60900	63700	64300	60200	520198	32051643100	00	0.00	N	5	-3300
95	20240717	64200	63800	65000	63300	432530	27770956300	00	0.00	N	3	0
96	20240716	64200	58100	66000	57700	1645827	104749062200	00	0.00	N	2	6400
97	20240715	57800	53500	58300	53100	634304	35905181800	00	0.00	N	2	5200
98	20240712	52600	53000	53600	52100	120073	6346327900	00	0.00	N	3	0
99	20240711	52600	52300	52800	52100	78239	4100694300	00	0.00	N	2	500
100	20240710	52100	52300	53000	52000	110267	5780387400	00	0.00	N	5	-200
101	20240709	52300	53500	53800	52100	161593	8495175800	00	0.00	N	5	-1100
102	20240708	53400	54400	54600	53000	156223	8340044600	00	0.00	N	5	-700
103	20240705	54100	56800	56800	53700	232546	12773256400	00	0.00	N	5	-2900
104	20240704	57000	56200	57000	55600	72374	4080175100	00	0.00	N	2	300
105	20240703	56700	57300	57700	55100	216302	12146044900	00	0.00	N	5	-1400
106	20240702	58100	58200	59500	57000	169786	9833392600	00	0.00	N	5	-700
107	20240701	58800	55600	59200	55400	387456	22439675500	00	0.00	N	2	3800
108	20240628	55000	54800	55300	54100	76681	4188793000	00	0.00	N	2	500
109	20240627	54500	54900	55000	53700	106343	5781148100	00	0.00	N	5	-100
110	20240626	54600	54900	55300	54300	57750	3164089500	00	0.00	N	5	-300
111	20240625	54900	54300	55500	54100	48623	2678921900	00	0.00	N	2	600
112	20240624	54300	56000	56000	54100	81741	4469630600	00	0.00	N	5	-1300
113	20240621	55600	56000	57500	55600	120491	6789033500	00	0.00	N	5	-600
114	20240620	56200	56300	56900	55900	74293	4178632700	00	0.00	N	5	-300
115	20240619	56500	56600	57500	55900	101356	5731053400	00	0.00	N	5	-100
116	20240618	56600	56500	56800	55900	61169	3448537100	00	0.00	N	2	400
117	20240617	56200	56600	57300	56000	68212	3867782900	00	0.00	N	5	-100
118	20240614	56300	56300	57100	55800	80538	4544723600	00	0.00	N	3	0
119	20240613	56300	56800	56900	55800	78626	4425519200	00	0.00	N	5	-200
120	20240612	56500	55000	56700	54800	74705	4177386600	00	0.00	N	2	2000
121	20240611	54500	55300	55900	54400	85587	4690969400	00	0.00	N	5	-900
122	20240610	55400	56000	56000	55200	49645	2759368500	00	0.00	N	5	-1200
123	20240607	56600	56300	56600	55500	63748	3573788500	00	0.00	N	2	800
124	20240605	55800	55700	56100	54800	74222	4124740700	00	0.00	N	2	400
125	20240604	55400	56600	56800	55300	98610	5500664600	00	0.00	N	5	-1600
126	20240603	57000	57700	58900	56100	133337	7690208000	00	0.00	N	3	0
127	20240531	57000	57300	58100	56500	112771	6454646400	00	0.00	N	3	0
128	20240530	57000	58000	58900	56500	123021	7091527900	00	0.00	N	5	-1300
129	20240529	58300	59000	59500	57400	105088	6128921700	00	0.00	N	5	-600
130	20240528	58900	59900	60000	58000	162972	9569498500	00	0.00	N	5	-800
131	20240527	59700	54000	59800	53700	470014	27292078500	00	0.00	N	2	5900
132	20240524	53800	53300	54100	53100	66478	3563708200	00	0.00	N	5	-100
133	20240523	53900	54900	54900	53500	107992	5818344300	00	0.00	N	5	-1000
134	20240522	54900	55100	55800	54900	64572	3569072400	00	0.00	N	5	-300
135	20240521	55200	55200	55500	54600	90071	4949110500	00	0.00	N	5	-300
136	20240520	55500	55300	55900	54600	91575	5057080600	00	0.00	N	3	0
137	20240517	55500	56700	57300	54900	109707	6109107300	00	0.00	N	5	-1800
138	20240516	57300	56000	57500	55400	191774	10888449300	00	0.00	N	2	1400
139	20240514	55900	56200	56200	55000	67700	3762161500	00	0.00	N	5	-100
140	20240513	56000	55100	56800	54900	132275	7448544900	00	0.00	N	2	600
141	20240510	55400	55800	55800	54800	68720	3803556400	00	0.00	N	3	0
142	20240509	55400	55700	56100	54500	96924	5348105900	00	0.00	N	5	-600
143	20240508	56000	55100	56000	54900	90065	5013511900	00	0.00	N	2	700
144	20240507	55300	54600	55300	54200	90093	4954510000	00	0.00	N	2	800
145	20240503	54500	55000	55200	53900	77171	4192232900	00	0.00	N	5	-800
146	20240502	55300	54700	55800	54500	88743	4911742500	00	0.00	N	2	300
147	20240430	55000	53900	55400	53600	163419	8957072200	00	0.00	N	2	1300
148	20240429	53700	54000	54300	53300	78709	4233832000	00	0.00	N	2	400
149	20240426	53300	52700	53800	52300	87590	4670268600	00	0.00	N	2	500
150	20240425	52800	52800	53600	52700	80859	4291854100	00	0.00	N	5	-200
151	20240424	53000	53000	53200	51700	121969	6406702100	00	0.00	N	2	200
152	20240423	52800	51500	53200	51500	93992	4948880800	00	0.00	N	2	1000
153	20240422	51800	50600	52300	50600	110012	5689655400	00	0.00	N	2	600
154	20240419	51200	50800	51300	49250	207504	10417889000	00	0.00	N	5	-500
155	20240418	51700	49600	51900	49400	158118	8062752600	00	0.00	N	2	2000
156	20240417	49700	52200	52600	49600	301028	15224678900	00	0.00	N	5	-2700
157	20240416	52400	55200	55800	52200	263221	13968059400	00	0.00	N	5	-3400
158	20240415	55800	55200	55900	54600	75198	4154513300	00	0.00	N	5	-300
159	20240412	56100	56300	57400	55200	124899	7071593100	00	0.00	N	2	100
160	20240411	56000	55100	56000	54300	72334	4001563500	00	0.00	N	5	-200
161	20240409	56200	54300	56600	54100	192695	10768588900	00	0.00	N	2	1800
162	20240408	54400	55900	55900	53900	114867	6258667400	00	0.00	N	5	-1200
163	20240405	55600	54900	56000	54500	102172	5645058500	00	0.00	N	5	-100
164	20240404	55700	56300	56500	55200	119826	6668267100	00	0.00	N	2	100
165	20240403	55600	56800	56800	55500	179635	10064959400	00	0.00	N	5	-1500
166	20240402	57100	58600	58600	56700	174839	10005319500	00	0.00	N	5	-1700
167	20240401	58800	58400	59000	57100	142525	8302611900	00	0.00	N	2	900
168	20240329	57900	58800	58900	57400	184860	10731850400	00	0.00	N	5	-600
169	20240328	58500	57000	60000	56600	400012	23622380700	00	0.00	N	2	1500
170	20240327	57000	55800	57200	55700	229793	13047036800	00	0.00	N	2	1400
171	20240326	55600	55600	56500	55400	154953	8653219600	00	0.00	N	3	0
172	20240325	55600	57000	57300	55400	226143	12622310700	00	0.00	N	5	-1700
173	20240322	57300	57600	58100	56800	155113	8902177600	00	0.00	N	5	-300
174	20240321	57600	55800	58600	55700	338906	19505272200	00	0.00	N	2	2700
175	20240320	54900	54900	56400	54800	182464	10132257400	00	0.00	N	2	500
176	20240319	54400	55200	56300	54300	214262	11825155100	00	0.00	N	5	-800
177	20240318	55200	56400	56500	54200	336682	18541186400	00	0.00	N	5	-1700
178	20240315	56900	57700	60400	56500	702670	41088005200	00	0.00	N	2	800
179	20240314	56100	55900	57700	54800	525280	29711970200	00	0.00	N	2	300
180	20240313	55800	51700	55800	51100	612778	33045037500	00	0.00	N	2	4500
181	20240312	51300	51300	51500	50200	99607	5081279500	00	0.00	N	2	200
182	20240311	51100	52600	52900	50900	274399	14172261400	00	0.00	N	5	-1800
183	20240308	52900	52000	53000	51900	125783	6616160800	00	0.00	N	2	1200
184	20240307	51700	52700	52800	51200	144335	7479539900	00	0.00	N	5	-1100
185	20240306	52800	53400	53900	51900	202896	10675506100	00	0.00	N	5	-1100
186	20240305	53900	54700	55400	53800	141948	7724508800	00	0.00	N	5	-900
187	20240304	54800	54500	55400	53900	203001	11160387300	00	0.00	N	2	1000
188	20240229	53800	55200	55600	53800	218714	11878713700	00	0.00	N	5	-1400
189	20240228	55200	52100	55800	52000	336053	18299558600	00	0.00	N	2	2600
190	20240227	52600	54600	54600	52200	192261	10178302700	00	0.00	N	5	-1700
191	20240226	54300	53600	54800	53400	186223	10131925200	00	0.00	N	2	900
192	20240223	53400	54200	54400	53000	112943	6063053800	00	0.00	N	5	-400
193	20240222	53800	53500	54000	52500	140333	7456902400	00	0.00	N	2	300
194	20240221	53500	53900	54500	53200	122678	6567843600	00	0.00	N	5	-600
195	20240220	54100	54800	54900	53300	144587	7799527100	00	0.00	N	5	-200
196	20240219	54300	55300	55300	54000	129562	7060095800	00	0.00	N	5	-900
197	20240216	55200	53800	55700	52800	199689	10844645500	00	0.00	N	2	1600
198	20240215	53600	55600	55700	53300	272376	14747125600	00	0.00	N	5	-1600
199	20240214	55200	55000	56300	54800	267740	14854794500	00	0.00	N	5	-1300
200	20240213	56500	54000	56700	53200	445489	24472741800	00	0.00	N	2	3400
201	20240208	53100	54200	55200	53000	256012	13691145300	00	0.00	N	5	-1800
202	20240207	54900	53700	56000	53300	406693	22333061500	00	0.00	N	2	1900
203	20240206	53000	55900	56000	52000	784114	42051516000	00	0.00	N	5	-3700
204	20240205	56700	54500	58700	54300	1359862	77334286600	00	0.00	N	2	4000
205	20240202	52700	52400	53300	51500	378655	19899432100	00	0.00	N	2	1000
206	20240201	51700	50800	52400	49800	301528	15409007400	00	0.00	N	2	700
207	20240131	51000	50500	52700	50400	278776	14379145500	00	0.00	N	2	400
208	20240130	50600	54900	55000	50600	465543	24331115500	00	0.00	N	5	-2900
209	20240129	53500	51000	54200	49950	769145	40663156950	00	0.00	N	2	2800
210	20240126	50700	49200	51600	48950	783822	39854600100	00	0.00	N	2	2600
211	20240125	48100	46350	48550	46350	398759	19014261200	00	0.00	N	2	2000
212	20240124	46100	47250	48300	46050	220908	10347547300	00	0.00	N	5	-150
213	20240123	46250	46150	46700	46050	82650	3832437100	00	0.00	N	2	200
214	20240122	46050	47250	47250	46000	109820	5083617800	00	0.00	N	5	-950
215	20240119	47000	45700	47150	45700	118111	5475316400	00	0.00	N	2	1350
216	20240118	45650	45300	46050	45300	108430	4960646350	00	0.00	N	2	350
217	20240117	45300	47400	47550	45100	229736	10494015100	00	0.00	N	5	-2250
218	20240116	47550	48550	49000	47500	125608	6023282350	00	0.00	N	5	-750
219	20240115	48300	49650	49650	48150	180027	8776750900	00	0.00	N	5	-1500
220	20240112	49800	47950	50400	47250	430120	21206619150	00	0.00	N	2	2200
221	20240111	47600	47700	48500	47300	122010	5828734100	00	0.00	N	2	100
222	20240110	47500	47650	48200	47400	70618	3364821300	00	0.00	N	5	-400
223	20240109	47900	48200	48550	47550	114793	5498485950	00	0.00	N	2	200
224	20240108	47700	47300	47900	47300	64900	3090030750	00	0.00	N	2	200
225	20240105	47500	47850	48300	47100	138733	6608838750	00	0.00	N	5	-300
226	20240104	47800	48300	48500	47600	194101	9287897650	00	0.00	N	5	-1000
227	20240103	48800	50100	50200	48650	262889	12954362600	00	0.00	N	5	-1700
228	20240102	50500	51800	52000	50000	209810	10638223900	00	0.00	N	5	-1200
229	20231228	51700	51100	52300	50800	145401	7504153500	00	0.00	N	2	700
230	20231227	51000	51300	51700	50200	214202	10887525500	02	0.00	N	5	-1100
231	20231226	52100	52000	52300	51000	205830	10652096600	00	0.00	N	2	800
232	20231222	51300	52500	53900	51100	259853	13526895100	00	0.00	N	5	-900
233	20231221	52200	50600	52200	50300	256952	13234958000	00	0.00	N	2	800
234	20231220	51400	49500	52200	49450	507787	26035653500	00	0.00	N	2	2500
235	20231219	48900	49150	49400	48400	163217	7958296800	00	0.00	N	5	-250
236	20231218	49150	50300	50400	49100	201693	9967931800	00	0.00	N	5	-750
237	20231215	49900	48400	50300	48350	466322	23113085700	00	0.00	N	2	2400
238	20231214	47500	47350	48200	46850	209100	9936379800	00	0.00	N	2	950
239	20231213	46550	47500	47550	46500	153658	7205486950	00	0.00	N	5	-900
240	20231212	47450	47600	47600	47150	137684	6519757750	00	0.00	N	2	100
241	20231211	47350	46900	47650	46850	93167	4415459450	00	0.00	N	2	450
242	20231208	46900	48000	48000	46300	258933	12149883400	00	0.00	N	5	-800
243	20231207	47700	48150	48450	47500	100554	4812719800	00	0.00	N	5	-500
244	20231206	48200	48000	48400	47350	134857	6469155700	00	0.00	N	2	350
245	20231205	47850	47900	48500	47600	123097	5905513700	00	0.00	N	5	-150
246	20231204	48000	49050	49100	47900	206729	9964305450	00	0.00	N	5	-750
247	20231201	48750	48800	49000	48000	140800	6848698750	00	0.00	N	2	100
248	20231130	48650	48550	48800	47800	261773	12657910400	00	0.00	N	2	100
249	20231129	48550	49800	49850	48350	207219	10127042500	00	0.00	N	5	-800
250	20231128	49350	49350	50200	48800	238604	11830254700	00	0.00	N	2	250
251	20231127	49100	51100	51100	48850	346444	17126004800	00	0.00	N	5	-1600
252	20231124	50700	51500	51700	50300	269997	13757549200	00	0.00	N	5	-500
253	20231123	51200	48000	52200	48000	782630	39773025500	00	0.00	N	2	3450
254	20231122	47750	47700	47800	47000	155469	7381516350	00	0.00	N	2	150
255	20231121	47600	48150	48400	47500	178839	8563133300	00	0.00	N	5	-300
256	20231120	47900	46500	48150	46500	178027	8491828900	00	0.00	N	2	1450
257	20231117	46450	48000	48000	46450	239838	11252448700	00	0.00	N	5	-1750
258	20231116	48200	46750	48200	46300	275045	13006803350	00	0.00	N	2	1750
259	20231115	46450	46600	47000	46150	146880	6827947600	00	0.00	N	2	850
260	20231114	45600	45000	45600	44800	185749	8381617700	00	0.00	N	2	600
261	20231113	45000	46950	46950	45000	161970	7386486400	00	0.00	N	5	-1600
262	20231110	46600	45850	47000	45000	130717	6015112550	00	0.00	N	2	300
263	20231109	46300	45900	46650	45500	104115	4809368550	00	0.00	N	2	400
264	20231108	45900	47400	47600	45900	189364	8807889700	00	0.00	N	5	-1300
265	20231107	47200	49500	49500	46700	243334	11631373150	00	0.00	N	5	-1900
266	20231106	49100	47450	49150	47300	322319	15586842900	00	0.00	N	2	3000
267	20231103	46100	46900	47050	45700	159636	7371270900	00	0.00	N	2	350
268	20231102	45750	45100	45950	44950	193499	8806016950	00	0.00	N	2	1200
269	20231101	44550	44500	45150	44100	140226	6258540650	00	0.00	N	2	50
270	20231031	44500	47250	47350	44500	191750	8714235050	00	0.00	N	5	-2000
271	20231030	46500	46100	46600	44850	218111	9999611250	00	0.00	N	5	-250
272	20231027	46750	48650	48850	46450	300258	14160052650	00	0.00	N	5	-1900
273	20231026	48650	54000	54600	48550	474049	23942647350	00	0.00	N	5	-8450
274	20231025	57100	58900	59100	57100	107639	6209268100	00	0.00	N	5	-1600
275	20231024	58700	57600	59000	55400	172862	9935524100	00	0.00	N	2	1600
276	20231023	57100	58900	60000	56700	132248	7604735300	00	0.00	N	5	-2400
277	20231020	59500	58600	60600	57200	130664	7698236100	00	0.00	N	2	900
278	20231019	58600	60600	60800	58300	151905	8997820200	00	0.00	N	5	-3300
279	20231018	61900	61400	63100	61200	102474	6375685100	00	0.00	N	2	500
280	20231017	61400	62000	62800	61000	109375	6736972900	00	0.00	N	5	-600
281	20231016	62000	62200	62600	60200	156993	9570316500	00	0.00	N	5	-1000
282	20231013	63000	65200	65300	62200	116755	7357820900	00	0.00	N	5	-1800
283	20231012	64800	63700	65000	63700	70571	4555746600	00	0.00	N	2	1400
284	20231011	63400	63700	64500	63000	70246	4470469200	00	0.00	N	2	800
285	20231010	62600	63900	65200	62000	155532	9917362100	00	0.00	N	5	-1300
286	20231006	63900	64300	65400	63600	101814	6531371700	00	0.00	N	5	-1000
287	20231005	64900	68100	68900	64000	189619	12366899900	00	0.00	N	5	-2500
288	20231004	67400	72700	72700	67000	148620	10239611100	00	0.00	N	5	-5600
289	20230927	73000	71500	74600	71500	93661	6837695600	00	0.00	N	2	100
290	20230926	72900	75000	76000	71800	86890	6374084300	00	0.00	N	5	-1200
291	20230925	74100	78800	78900	74000	131524	9920896800	00	0.00	N	5	-4900
292	20230922	79000	73800	79400	73200	184273	14315525000	00	0.00	N	2	3500
293	20230921	75500	77800	78700	75500	89319	6881533500	00	0.00	N	5	-2900
294	20230920	78400	80200	80200	77300	105491	8305611400	00	0.00	N	5	-600
295	20230919	79000	79300	79900	77600	137274	10834360300	00	0.00	N	2	700
296	20230918	78300	76900	81900	76400	438136	34735489300	00	0.00	N	2	3800
297	20230915	74500	74000	77400	73700	198462	15025969200	00	0.00	N	2	1400
298	20230914	73100	74600	74900	72400	111302	8145937100	00	0.00	N	5	-1100
299	20230913	74200	74000	76400	72700	127158	9499425000	00	0.00	N	2	100
300	20230912	74100	78000	78200	73900	194129	14590185100	00	0.00	N	5	-3400
301	20230911	77500	71800	78900	71800	403770	30859582600	00	0.00	N	2	6500
302	20230908	71000	73000	73400	70800	105865	7552601500	00	0.00	N	5	-1500
303	20230907	72500	71600	75100	71500	340537	24996187300	00	0.00	N	2	2600
304	20230906	69900	71800	71900	69800	95008	6706526800	00	0.00	N	5	-2100
305	20230905	72000	72700	72700	71000	98995	7098999000	00	0.00	N	5	-800
306	20230904	72800	73400	75000	72500	236919	17429122000	00	0.00	N	2	2700
307	20230901	70100	71800	71900	69700	83102	5850206300	00	0.00	N	5	-1100
308	20230831	71200	70000	71600	69700	114024	8079771500	00	0.00	N	2	1600
309	20230830	69600	71800	72100	69000	160840	11211102400	00	0.00	N	5	-1600
310	20230829	71200	71500	72100	70100	93619	6667733900	00	0.00	N	2	200
311	20230828	71000	69300	72300	68700	137295	9748470800	00	0.00	N	2	2000
312	20230825	69000	69800	70400	68300	78392	5405067200	00	0.00	N	5	-1400
313	20230824	70400	69200	70900	68100	97428	6797024400	00	0.00	N	2	2100
314	20230823	68300	70900	71400	68200	90415	6256651000	00	0.00	N	5	-1900
315	20230822	70200	67700	71700	67700	155097	10888033700	00	0.00	N	2	2500
316	20230821	67700	68500	69000	66800	124643	8435295500	00	0.00	N	5	-1300
317	20230818	69000	69500	70400	68400	104846	7237275800	00	0.00	N	5	-1000
318	20230817	70000	70100	70500	68300	106036	7376971400	00	0.00	N	5	-1000
319	20230816	71000	73500	73500	70600	136261	9713136500	00	0.00	N	5	-2800
320	20230814	73800	75300	76100	73100	90028	6667649800	00	0.00	N	5	-1100
321	20230811	74900	74900	75800	74000	102101	7665267300	00	0.00	N	2	400
322	20230810	74500	76800	77800	73700	153996	11527631600	00	0.00	N	5	-2500
323	20230809	77000	77100	77300	75900	81306	6222310200	00	0.00	N	5	-300
324	20230808	77300	75900	77900	75000	126531	9696429700	00	0.00	N	2	1400
325	20230807	75900	76400	77300	74500	108607	8212740200	00	0.00	N	5	-900
326	20230804	76800	77000	77800	75700	79072	6067415400	00	0.00	N	2	100
327	20230803	76700	77900	78000	74800	151865	11509298200	00	0.00	N	5	-300
328	20230802	77000	81100	81900	76200	302649	23682824300	00	0.00	N	5	-1700
329	20230801	78700	82100	82100	78000	223682	17633134700	00	0.00	N	5	-3000
330	20230731	81700	80200	83800	80200	205849	16936299100	00	0.00	N	2	1800
331	20230728	79900	77100	81000	77100	198049	15721389100	00	0.00	N	2	3600
332	20230727	76300	85500	85600	75800	497380	39214088300	00	0.00	N	5	-7600
333	20230726	83900	90700	91300	80900	605392	51221826000	00	0.00	N	5	-8100
334	20230725	92000	84500	93000	83400	703332	63177996500	00	0.00	N	2	8700
335	20230724	83300	78200	85400	76300	296732	24532937300	00	0.00	N	2	5100
336	20230721	78200	79800	80000	78100	85009	6680615800	00	0.00	N	5	-2300
337	20230720	80500	80100	81200	78200	103360	8270027900	00	0.00	N	2	400
338	20230719	80100	79900	82000	79100	163701	13164942300	00	0.00	N	2	1100
339	20230718	79000	81800	82200	78100	273413	21580947800	00	0.00	N	5	-2800
340	20230717	81800	86200	88600	81600	319445	26893727400	00	0.00	N	5	-1100
341	20230714	82900	84000	84300	81500	168185	13838080400	00	0.00	N	5	-1000
342	20230713	83900	85400	85800	81700	207364	17243725500	00	0.00	N	5	-600
343	20230712	84500	88300	91000	83600	285667	24960310800	00	0.00	N	5	-3100
344	20230711	87600	85500	87600	83200	144442	12391373500	00	0.00	N	2	2500
345	20230710	85100	85500	88600	84600	223007	19329137800	00	0.00	N	5	-200
346	20230707	85300	82000	85900	81000	182753	15316624400	00	0.00	N	2	2000
347	20230706	83300	86700	87000	82900	167375	14145051000	00	0.00	N	5	-3400
348	20230705	86700	87500	88300	86200	153376	13322079400	00	0.00	N	5	-800
349	20230704	87500	87000	90000	85200	239815	20971891500	00	0.00	N	2	200
350	20230703	87300	86700	89000	84300	221566	19147787800	00	0.00	N	2	1500
351	20230630	85800	82300	87000	81600	376798	32203064600	00	0.00	N	2	3500
352	20230629	82300	82600	83900	78600	301331	24671367800	00	0.00	N	5	-800
353	20230628	83100	77800	84500	76100	578580	47388877600	00	0.00	N	2	5400
354	20230627	77700	73100	79000	71300	393581	29854985100	00	0.00	N	2	4700
355	20230626	73000	75500	87300	72400	1168614	91550783300	00	0.00	N	2	2400
356	20230623	70600	72500	72600	70300	103216	7346691600	00	0.00	N	5	-2100
357	20230622	72700	71300	73500	71000	94926	6869023600	00	0.00	N	2	1200
358	20230621	71500	72300	75900	71400	169945	12379530100	00	0.00	N	5	-2200
359	20230620	73700	75000	82200	71900	665318	51248888500	00	0.00	N	2	700
360	20230619	73000	71900	74100	71000	305846	22255753400	00	0.00	N	2	2400
361	20230616	70600	68500	71700	68200	341893	24192318400	00	0.00	N	2	3600
362	20230615	67000	69500	69500	66000	138292	9286611900	00	0.00	N	5	-1800
363	20230614	68800	64800	69400	64500	297376	20167636400	00	0.00	N	2	4700
364	20230613	64100	64600	65500	63800	86059	5555342500	00	0.00	N	5	-200
365	20230612	64300	67800	67800	63900	163230	10526496200	00	0.00	N	5	-2700
366	20230609	67000	66400	68000	64500	174377	11676444500	00	0.00	N	2	400
367	20230608	66600	63400	68100	63200	339272	22504323200	00	0.00	N	2	4200
368	20230607	62400	64200	64800	62300	134685	8480361100	00	0.00	N	5	-2400
369	20230605	64800	62500	66300	62500	393719	25547910200	00	0.00	N	2	4400
370	20230602	60400	59700	60800	59400	85694	5157804100	00	0.00	N	2	900
371	20230601	59500	60100	60700	59200	47260	2821947200	00	0.00	N	5	-300
372	20230531	59800	60000	61200	59700	91109	5504300000	00	0.00	N	2	100
373	20230530	59700	61300	61300	58700	101761	6073300100	00	0.00	N	5	-1600
374	20230526	61300	61700	62300	60600	59069	3637058600	00	0.00	N	3	0
375	20230525	61300	62700	62700	60800	54610	3352718400	00	0.00	N	5	-1200
376	20230524	62500	61500	63500	61200	64871	4064753800	00	0.00	N	2	600
377	20230523	61900	62500	63200	61500	76024	4731794100	00	0.00	N	5	-300
378	20230522	62200	60600	64100	60400	184238	11594109500	00	0.00	N	2	1400
379	20230519	60800	61800	62500	59200	178638	10857861400	00	0.00	N	2	200
380	20230518	60600	59200	60800	58900	161698	9677716900	00	0.00	N	2	1600
381	20230517	59000	63400	63400	58400	283205	16819075700	00	0.00	N	5	-3800
382	20230516	62800	62900	63600	61800	137467	8646919500	00	0.00	N	2	800
383	20230515	62000	61600	63000	60700	81557	5056976800	00	0.00	N	3	0
384	20230512	62000	63200	63200	61200	92120	5705456300	00	0.00	N	5	-800
385	20230511	62800	63800	64500	62600	91483	5770919900	00	0.00	N	5	-300
386	20230510	63100	65000	65100	62300	192192	12141229600	00	0.00	N	5	-2500
387	20230509	65600	65600	67000	65000	117937	7768030500	00	0.00	N	2	100
388	20230508	65500	70300	71000	63600	302435	20061598500	00	0.00	N	5	-4400
389	20230504	69900	68300	71500	67900	302740	21232330400	00	0.00	N	2	900
390	20230503	69000	67500	69400	66800	190933	13033424900	00	0.00	N	2	1400
391	20230502	67600	66800	68200	65200	231393	15557373400	00	0.00	N	5	-300
392	20230428	67900	67600	69100	65200	417442	28169442900	00	0.00	N	3	0
393	20230427	67900	60300	67900	60000	912073	58583625500	00	0.00	N	2	8700
394	20230426	59200	57800	59400	56900	192170	11293927100	00	0.00	N	2	1400
395	20230425	57800	56900	57900	56600	105028	6031206100	00	0.00	N	2	900
396	20230424	56900	58000	58700	55500	80778	4570152900	00	0.00	N	5	-100
397	20230421	57000	56000	57400	53900	100233	5615231300	00	0.00	N	2	1000
398	20230420	56000	56300	57300	55300	56678	3181389800	00	0.00	N	5	-900
399	20230419	56900	56300	57300	56100	57200	3256263800	00	0.00	N	2	400
400	20230418	56500	57300	57900	55900	115490	6554993300	00	0.00	N	5	-1300
401	20230417	57800	57300	58700	56800	140245	8136445200	00	0.00	N	2	500
402	20230414	57300	56900	58500	56500	249972	14426477500	00	0.00	N	2	1400
403	20230413	55900	53300	57900	52200	373301	20895277000	00	0.00	N	2	1900
404	20230412	54000	49750	54200	49750	386235	20361948150	00	0.00	N	2	4300
405	20230411	49700	49550	49900	48400	66928	3299701750	00	0.00	N	2	650
406	20230410	49050	50300	50300	48950	80781	3992595200	00	0.00	N	5	-900
407	20230407	49950	50400	51300	49750	107062	5361813900	00	0.00	N	5	-950
408	20230406	50900	52400	52700	50900	50556	2598712600	00	0.00	N	5	-1500
409	20230405	52400	53600	53600	52100	88008	4622010300	00	0.00	N	5	-1700
410	20230404	54100	52400	54300	52000	155701	8330490500	00	0.00	N	2	2100
411	20230403	52000	52100	52700	51500	78011	4057602300	00	0.00	N	5	-100
412	20230331	52100	52000	52500	51500	60684	3156925500	00	0.00	N	2	500
413	20230330	51600	52700	52700	50800	77685	4023736000	00	0.00	N	5	-400
414	20230329	52000	51000	52000	50500	77276	3969552700	00	0.00	N	2	1000
415	20230328	51000	49900	51400	49800	94250	4763529800	00	0.00	N	2	1100
416	20230327	49900	51000	52100	49500	113443	5685033750	00	0.00	N	5	-1400
417	20230324	51300	50500	51800	50500	99430	5089817300	00	0.00	N	2	1000
418	20230323	50300	50900	51000	50000	95176	4789404200	00	0.00	N	5	-1400
419	20230322	51700	52500	53300	51600	58872	3077819000	00	0.00	N	5	-200
420	20230321	51900	52000	52800	51400	59686	3099481400	00	0.00	N	2	100
421	20230320	51800	51900	53400	51700	134431	7043432300	00	0.00	N	2	800
422	20230317	51000	51000	51400	50300	91151	4644095700	00	0.00	N	2	500
423	20230316	50500	50700	50900	49200	126378	6320624200	00	0.00	N	5	-500
424	20230315	51000	51700	52600	50900	97312	5018476600	00	0.00	N	2	200
425	20230314	50800	53300	53500	50800	100181	5162209000	00	0.00	N	5	-2700
426	20230313	53500	53300	53700	52100	71656	3782183800	00	0.00	N	5	-400
427	20230310	53900	54000	55000	53200	61993	3352230400	00	0.00	N	5	-700
428	20230309	54600	54400	56100	54100	132153	7290297300	00	0.00	N	2	500
429	20230308	54100	55100	55900	53700	156789	8523065000	00	0.00	N	5	-1900
430	20230307	56000	56400	56900	55700	81841	4595998000	00	0.00	N	2	100
431	20230306	55900	57300	58000	55400	216782	12163819500	00	0.00	N	5	-2200
432	20230303	58100	58300	58400	57000	89249	5150195900	00	0.00	N	5	-200
433	20230302	58300	55900	58300	55500	213022	12237145100	00	0.00	N	2	3400
434	20230228	54900	57000	57000	54700	179904	9988464400	00	0.00	N	5	-1800
435	20230227	56700	56800	57600	55700	128037	7216807500	00	0.00	N	5	-900
436	20230224	57600	58500	58900	57300	89035	5153791200	00	0.00	N	5	-900
437	20230223	58500	59900	60000	56400	223550	13021148400	00	0.00	N	5	-1400
438	20230222	59900	56200	60200	55300	389472	22944189400	00	0.00	N	2	2900
439	20230221	57000	58300	58400	56600	125421	7209138500	00	0.00	N	5	-500
440	20230220	57500	57300	59400	57000	286784	16599113300	00	0.00	N	2	1400
441	20230217	56100	53000	56900	52600	453156	25181899900	00	0.00	N	2	3000
442	20230216	53100	54100	54200	52900	118250	6316165300	00	0.00	N	5	-500
443	20230215	53600	54300	54300	53400	102895	5531885200	00	0.00	N	5	-600
444	20230214	54200	53300	54500	52600	245928	13254133400	00	0.00	N	2	1100
445	20230213	53100	51800	53300	51700	163158	8618243600	00	0.00	N	2	1300
446	20230210	51800	52800	53000	51700	170752	8911601400	00	0.00	N	5	-1000
447	20230209	52800	52700	54000	52400	390617	20847425000	00	0.00	N	2	900
448	20230208	51900	52600	53100	51500	225090	11736150500	00	0.00	N	5	-400
449	20230207	52300	56000	56400	52000	688528	36737536900	00	0.00	N	5	-4500
450	20230206	56800	56300	58800	55600	244116	14094541100	00	0.00	N	2	100
451	20230203	56700	56400	57000	55600	184545	10407737500	00	0.00	N	2	300
452	20230202	56400	55700	56700	55500	226621	12710985300	00	0.00	N	2	1200
453	20230201	55200	58700	58700	55000	385566	21571613700	00	0.00	N	5	-3700
454	20230131	58900	56500	59000	55800	255272	14856298600	00	0.00	N	2	1900
455	20230130	57000	57500	58300	56300	206898	11875631100	00	0.00	N	5	-500
456	20230127	57500	55100	57700	54800	403204	22906801200	00	0.00	N	2	2900
457	20230126	54600	53700	55000	53200	289510	15718676300	00	0.00	N	2	1100
458	20230125	53500	55900	56100	53100	515084	27650263900	00	0.00	N	5	-2200
459	20230120	55700	57600	57600	54800	359932	19977448700	00	0.00	N	5	-1700
460	20230119	57400	57900	58100	56900	114319	6552219800	00	0.00	N	5	-600
461	20230118	58000	60200	60200	57400	198545	11576491000	00	0.00	N	5	-1800
462	20230117	59800	60900	61400	59200	152921	9208120400	00	0.00	N	5	-900
463	20230116	60700	63200	64200	60500	258301	15887048100	00	0.00	N	5	-1900
464	20230113	62600	59300	63300	59200	416549	25705298200	00	0.00	N	2	4400
465	20230112	58200	58900	59400	57600	107867	6304823900	00	0.00	N	5	-600
466	20230111	58800	58000	60100	57400	199816	11808815600	00	0.00	N	2	1500
467	20230110	57300	58100	59200	57000	148589	8600429600	00	0.00	N	5	-1300
468	20230109	58600	57000	58800	56100	205001	11883333200	00	0.00	N	2	2500
469	20230106	56100	55000	57600	54900	288758	16299524100	00	0.00	N	2	300
470	20230105	55800	58900	58900	53700	551905	30376350500	00	0.00	N	5	-2900
471	20230104	58700	57500	59000	56700	131082	7621169800	00	0.00	N	2	400
472	20230103	58300	57300	58700	55800	181279	10420823200	00	0.00	N	2	500
473	20230102	57800	62400	62400	54900	448167	25730803700	00	0.00	N	5	-4400
474	20221229	62200	64500	65000	62200	184595	11649567400	00	0.00	N	5	-2400
475	20221228	64600	61900	65500	61500	299710	19361314500	02	0.00	N	2	2600
476	20221227	62000	62200	63100	61500	141755	8839198800	00	0.00	N	3	0
477	20221226	62000	62000	62300	59300	158166	9694342000	00	0.00	N	2	200
478	20221223	61800	61000	62800	60800	151016	9331898000	00	0.00	N	5	-100
479	20221222	61900	64000	64200	60700	223629	13872432500	00	0.00	N	5	-1100
480	20221221	63000	62700	64300	62500	166390	10544373700	00	0.00	N	2	700
481	20221220	62300	64500	65000	61800	223795	14121095800	00	0.00	N	5	-1800
482	20221219	64100	63000	64400	62000	232519	14754020600	00	0.00	N	2	2100
483	20221216	62000	61700	64200	60800	260234	16280227700	00	0.00	N	3	0
484	20221215	62000	61800	65100	61800	270971	17158284800	00	0.00	N	2	200
485	20221214	61800	62600	63400	60900	286617	17735376600	00	0.00	N	5	-1500
486	20221213	63300	61900	66000	61400	692612	44485489400	00	0.00	N	2	2400
487	20221212	60900	59200	61900	59100	266313	16207987500	00	0.00	N	2	2000
488	20221209	58900	60300	60500	58300	205226	12132837400	00	0.00	N	5	-1300
489	20221208	60200	57600	60600	57100	229791	13643730900	00	0.00	N	2	2000
490	20221207	58200	59100	59100	57200	134530	7844289700	00	0.00	N	5	-700
491	20221206	58900	57700	59700	56100	275937	16197420800	00	0.00	N	2	1000
492	20221205	57900	56800	58900	56800	239842	13916312800	00	0.00	N	2	1100
493	20221202	56800	59100	59400	56600	290886	16633201700	00	0.00	N	5	-2300
494	20221201	59100	60500	60900	58100	391717	23141542300	00	0.00	N	5	-800
495	20221130	59900	62000	63400	59000	399039	24108019100	00	0.00	N	5	-1700
496	20221129	61600	61900	62900	61200	190263	11803828300	00	0.00	N	5	-900
497	20221128	62500	60600	63900	59500	467342	28997656100	00	0.00	N	2	1900
498	20221125	60600	59400	61800	58300	374012	22441271000	00	0.00	N	2	1400
499	20221124	59200	60800	61000	58000	337064	19983553000	00	0.00	N	5	-1600
500	20221123	60800	59900	62000	58600	385858	23317063200	00	0.00	N	2	900
501	20221122	59900	56000	60600	56000	793131	47237824800	00	0.00	N	2	4100
502	20221121	55800	57300	57800	54000	543067	30419187400	00	0.00	N	5	-500
503	20221118	56300	49550	58600	49250	1583675	88381108100	00	0.00	N	2	6400
504	20221117	49900	50300	50700	49150	150431	7537539800	00	0.00	N	5	-400
505	20221116	50300	49900	51800	49100	298333	14986305300	00	0.00	N	2	700
506	20221115	49600	51900	52400	49200	320752	16145099600	00	0.00	N	5	-1900
507	20221114	51500	48900	53200	48400	513570	26384151950	00	0.00	N	2	2800
508	20221111	48700	49800	50100	47950	256985	12479038300	00	0.00	N	5	-150
509	20221110	48850	48750	49750	47950	200327	9769824600	00	0.00	N	2	100
510	20221109	48750	48400	50600	48400	333223	16527000450	00	0.00	N	5	-50
511	20221108	48800	48800	49700	46400	329016	15933593900	00	0.00	N	2	200
512	20221107	48600	49700	50300	47500	377182	18452229250	00	0.00	N	5	-550
513	20221104	49150	47100	49750	46950	419374	20287636750	00	0.00	N	2	1850
514	20221103	47300	43650	47500	43500	397155	18356768500	00	0.00	N	2	3000
515	20221102	44300	45100	46350	44250	267723	12035412750	00	0.00	N	5	-550
516	20221101	44850	43000	45500	42500	477669	21196883250	00	0.00	N	2	1850
517	20221031	43000	40600	43000	40000	445350	18643573950	00	0.00	N	2	2700
518	20221028	40300	38850	41250	38700	485117	19628011500	00	0.00	N	2	1650
519	20221027	38650	35300	39000	35200	524432	19893373350	00	0.00	N	2	3050
520	20221026	35600	33000	37150	32800	784336	27978546250	00	0.00	N	2	3400
521	20221025	32200	34000	34300	32200	136537	4502158950	00	0.00	N	5	-2000
522	20221024	34200	34700	35250	34150	114101	3959757750	00	0.00	N	2	450
523	20221021	33750	35300	35550	33550	114202	3957097650	00	0.00	N	5	-1050
524	20221020	34800	33950	34800	33150	87551	2985158000	00	0.00	N	2	850
525	20221019	33950	34100	34700	33300	80577	2735880950	00	0.00	N	5	-100
526	20221018	34050	33900	34500	33150	77375	2606665250	00	0.00	N	2	850
527	20221017	33200	33000	33400	32350	62569	2058274350	00	0.00	N	5	-500
528	20221014	33700	32550	33800	32200	104062	3444058000	00	0.00	N	2	2000
529	20221013	31700	32700	33200	31650	94800	3035425050	00	0.00	N	5	-1650
530	20221012	33350	32100	33900	32100	154165	5091916700	00	0.00	N	2	1350
531	20221011	32000	32750	33100	31700	90408	2909955750	00	0.00	N	5	-2000
532	20221007	34000	34450	34700	33550	68183	2325804500	00	0.00	N	5	-800
533	20221006	34800	34500	35300	34450	79210	2758377900	00	0.00	N	3	0
534	20221005	34800	33900	35000	33400	158614	5407034850	00	0.00	N	2	1450
535	20221004	33350	32100	33550	32050	121658	4016858750	00	0.00	N	2	1350
536	20220930	32000	30050	32350	30000	181379	5680856850	00	0.00	N	2	1300
537	20220929	30700	32000	32600	30700	260064	8156741400	00	0.00	N	5	-750
538	20220928	31450	33450	33650	30800	229204	7245157250	00	0.00	N	5	-1900
539	20220927	33350	33400	34200	32400	195600	6474081350	00	0.00	N	5	-350
540	20220926	33700	36750	37300	33700	362674	12513495350	00	0.00	N	5	-3900
541	20220923	37600	38950	39250	37500	107984	4115810300	00	0.00	N	5	-1550
542	20220922	39150	39900	40150	37250	385720	14760345350	00	0.00	N	5	-1550
543	20220921	40700	40800	42200	40300	203738	8400273600	00	0.00	N	5	-200
544	20220920	40900	40000	41350	39750	204501	8339025950	00	0.00	N	2	1450
545	20220919	39450	39300	40600	39250	158215	6303270350	00	0.00	N	2	350
546	20220916	39100	40000	41000	38800	144135	5723244950	00	0.00	N	5	-1400
547	20220915	40500	40700	41150	40050	167926	6809535850	00	0.00	N	3	0
548	20220914	40500	37700	41200	37700	533534	21504535650	00	0.00	N	2	1300
549	20220913	39200	37300	39450	37200	301385	11578747850	00	0.00	N	2	2650
550	20220908	36550	36500	37200	35800	96248	3513621750	00	0.00	N	2	450
551	20220907	36100	37150	37250	36000	142821	5179653600	00	0.00	N	5	-1250
552	20220906	37350	37600	37850	37200	85987	3219317150	00	0.00	N	2	50
553	20220905	37300	37950	38500	37000	166007	6256657250	00	0.00	N	5	-800
554	20220902	38100	39000	39400	37800	222527	8536469550	00	0.00	N	5	-750
555	20220901	38850	40500	40500	38750	243460	9599838350	00	0.00	N	5	-1850
556	20220831	40700	41200	41200	40200	130610	5311234900	00	0.00	N	5	-600
557	20220830	41300	41750	42100	41050	146744	6089178900	00	0.00	N	5	-450
558	20220829	41750	41700	42800	41250	328911	13774598250	00	0.00	N	5	-700
559	20220826	42450	39900	42800	39500	709350	29794015650	00	0.00	N	2	3100
560	20220825	39350	39800	40100	39200	95899	3795276200	00	0.00	N	5	-100
561	20220824	39450	39000	39800	39000	70045	2759717500	00	0.00	N	2	450
562	20220823	39000	38250	39600	37950	117140	4577846850	00	0.00	N	2	500
563	20220822	38500	38000	39000	38000	60178	2314531150	00	0.00	N	5	-350
564	20220819	38850	39600	39900	38850	72840	2856637850	00	0.00	N	5	-750
565	20220818	39600	39100	39600	38500	84942	3328429850	00	0.00	N	2	500
566	20220817	39100	40500	40800	38900	214286	8452696250	00	0.00	N	5	-1300
567	20220816	40400	41800	41800	40300	136813	5576272850	00	0.00	N	5	-1000
568	20220812	41400	40400	41500	40250	227007	9339602200	00	0.00	N	2	1150
569	20220811	40250	40800	40850	39800	132581	5328721700	00	0.00	N	2	150
570	20220810	40100	38800	41000	38800	456618	18316974350	00	0.00	N	2	1200
571	20220809	38900	38850	39150	38450	113981	4410642350	00	0.00	N	2	50
572	20220808	38850	38700	39450	38500	94617	3682501150	00	0.00	N	2	150
573	20220805	38700	38600	38900	38300	103531	3993572100	00	0.00	N	2	350
574	20220804	38350	39850	39850	38300	254108	9859127650	00	0.00	N	5	-1500
575	20220803	39850	39900	39900	38600	176401	6907989150	00	0.00	N	5	-50
576	20220802	39900	38850	40600	38300	350403	13960924650	00	0.00	N	2	1200
577	20220801	38700	38500	38900	38150	212674	8193869850	00	0.00	N	2	800
578	20220729	37900	37000	37900	36750	262669	9845956600	00	0.00	N	2	1300
579	20220728	36600	37900	38100	36500	242226	8957188100	00	0.00	N	5	-1000
580	20220727	37600	37500	37950	37100	114057	4264423650	00	0.00	N	3	0
581	20220726	37600	37650	38350	37500	127444	4830794300	00	0.00	N	3	0
582	20220725	37600	37750	38150	36750	169153	6312456800	00	0.00	N	5	-200
583	20220722	37800	38500	38500	37650	176341	6695400350	00	0.00	N	5	-500
584	20220721	38300	38550	38800	38250	109762	4218758650	00	0.00	N	5	-250
585	20220720	38550	39600	39650	38500	153107	5968649100	00	0.00	N	5	-300
586	20220719	38850	38750	39950	38550	108020	4215741900	00	0.00	N	5	-500
587	20220718	39350	38950	39550	38200	115492	4516951850	00	0.00	N	2	750
588	20220715	38600	40250	40550	38600	180392	7043825500	00	0.00	N	5	-1600
589	20220714	40200	39900	40900	39600	98636	3976272200	00	0.00	N	5	-150
590	20220713	40350	40000	40750	39150	107496	4305795250	00	0.00	N	2	200
591	20220712	40150	41150	41150	39700	171593	6924488450	00	0.00	N	5	-1200
592	20220711	41350	42750	42750	41250	195050	8140213750	00	0.00	N	5	-1250
593	20220708	42600	43700	44650	42600	257731	11245079350	00	0.00	N	5	-400
594	20220707	43000	42650	43500	41650	186974	8008428450	00	0.00	N	2	500
595	20220706	42500	44400	45500	42200	357317	15459496500	00	0.00	N	5	-2200
596	20220705	44700	43600	47200	43450	812572	36580957100	00	0.00	N	2	2500
597	20220704	42200	46100	46150	41500	321183	13785418550	00	0.00	N	5	-3100
598	20220701	45300	45400	46450	44150	249254	11257441250	00	0.00	N	2	350
599	20220630	44950	43550	46600	43250	665783	30291289250	00	0.00	N	2	2100
600	20220629	42850	42600	43750	42600	183729	7946610500	00	0.00	N	5	-500
601	20220628	43350	41600	43650	41600	246179	10559091700	00	0.00	N	2	1850
602	20220627	41500	41100	41800	40500	179965	7418643750	00	0.00	N	2	800
603	20220624	40700	41050	42000	40500	282912	11609555950	00	0.00	N	5	-350
604	20220623	41050	43450	44100	40850	239958	10124465400	00	0.00	N	5	-2050
605	20220622	43100	45500	45700	43000	243061	10803590250	00	0.00	N	5	-1750
606	20220621	44850	43700	46500	43250	504019	22822711900	00	0.00	N	2	1900
607	20220620	42950	42850	44500	41800	252259	10912867400	00	0.00	N	2	150
608	20220617	42800	40600	43400	39800	207868	8765332700	00	0.00	N	2	1250
609	20220616	41550	41850	43550	41500	234348	9968515050	00	0.00	N	2	650
610	20220615	40900	42700	42950	40800	169281	7026520800	00	0.00	N	5	-1650
611	20220614	42550	44850	45150	42000	285320	12342488400	00	0.00	N	5	-2750
612	20220613	45300	43500	45650	42250	301289	13260394950	00	0.00	N	2	850
613	20220610	44450	44450	45200	43700	216697	9669271000	00	0.00	N	5	-150
614	20220609	44600	43650	46100	43550	560224	25199315550	00	0.00	N	2	750
615	20220608	43850	44800	45150	43250	367561	16207502550	00	0.00	N	5	-550
616	20220607	44400	46050	46250	44000	584304	26319753200	00	0.00	N	5	-2200
617	20220603	46600	40450	48550	40400	2652130	121208003850	00	0.00	N	2	6850
618	20220602	39750	40700	41300	39550	108939	4378616800	00	0.00	N	5	-850
619	20220531	40600	41100	41750	40600	100913	4153301750	00	0.00	N	5	-400
620	20220530	41000	40350	41200	40200	88796	3627831550	00	0.00	N	2	1000
621	20220527	40000	39800	40250	39400	63463	2538796900	00	0.00	N	2	900
622	20220526	39100	39550	39800	38950	64833	2555602700	00	0.00	N	5	-350
623	20220525	39450	39850	40400	39100	71993	2858971050	00	0.00	N	2	100
624	20220524	39350	41050	41500	39350	122431	4927088050	00	0.00	N	5	-1700
625	20220523	41050	41300	41550	40000	92850	3794118300	00	0.00	N	5	-250
626	20220520	41300	40600	41950	40100	154998	6409951500	00	0.00	N	2	1300
627	20220519	40000	39250	40650	39150	183568	7354435900	00	0.00	N	2	300
628	20220518	39700	42200	43000	39700	250979	10230207200	00	0.00	N	5	-2300
629	20220517	42000	42450	43650	40800	228271	9620359550	00	0.00	N	3	0
630	20220516	42000	41200	43050	40200	222236	9296508100	00	0.00	N	2	1050