KissMeData/009240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	52600	51600	53000	51600	18329	964119000	00	0.00	N	2	600
3	20241125	52000	51700	52600	51400	29414	1530277500	00	0.00	N	2	1100
4	20241122	50900	51500	51800	50700	16461	842647200	00	0.00	N	5	-500
5	20241121	51400	51500	52000	50700	18044	929717500	00	0.00	N	3	0
6	20241120	51400	50100	51400	50000	21712	1101410600	00	0.00	N	2	1000
7	20241119	50400	50100	50800	50000	18184	915159400	00	0.00	N	5	-100
8	20241118	50500	49900	51400	49900	15536	784944450	00	0.00	N	2	200
9	20241115	50300	50200	50900	49650	20541	1031916650	00	0.00	N	2	550
10	20241114	49750	51000	51800	49750	37719	1906135450	00	0.00	N	5	-250
11	20241113	50000	50500	51100	49850	25440	1276778900	00	0.00	N	5	-300
12	20241112	50300	51700	52600	50100	30954	1579035600	00	0.00	N	5	-1900
13	20241111	52200	51900	53200	51800	20663	1083913200	00	0.00	N	2	500
14	20241108	51700	53200	53200	51600	22760	1185059600	00	0.00	N	5	-1200
15	20241107	52900	52000	53200	51400	32644	1712263100	00	0.00	N	2	800
16	20241106	52100	52800	54200	52100	60452	3203428100	00	0.00	N	2	200
17	20241105	51900	51900	52700	51500	16477	861837600	00	0.00	N	5	-500
18	20241104	52400	52000	52800	51700	22060	1151997900	00	0.00	N	2	500
19	20241101	51900	52700	53300	51800	20835	1095911800	00	0.00	N	5	-1300
20	20241031	53200	52200	53300	51000	33971	1784808900	00	0.00	N	2	1400
21	20241030	51800	51200	53500	50800	43456	2274616300	00	0.00	N	2	600
22	20241029	51200	50500	51300	50200	26192	1331820400	00	0.00	N	2	200
23	20241028	51000	50900	51100	50000	25122	1267076800	00	0.00	N	2	300
24	20241025	50700	51200	51800	50500	12369	630346700	00	0.00	N	5	-500
25	20241024	51200	51800	52000	51000	12871	660118200	00	0.00	N	5	-400
26	20241023	51600	52100	52300	51500	27914	1448579800	00	0.00	N	5	-200
27	20241022	51800	51300	52100	50600	24085	1237650100	00	0.00	N	2	400
28	20241021	51400	51300	52400	50500	25310	1306465500	00	0.00	N	2	500
29	20241018	50900	51700	51700	50400	28030	1427643700	00	0.00	N	5	-300
30	20241017	51200	51100	51900	51100	15257	784430600	00	0.00	N	2	100
31	20241016	51100	51800	52000	51100	22459	1155394300	00	0.00	N	5	-1200
32	20241015	52300	52000	52500	51500	30700	1594826000	00	0.00	N	2	400
33	20241014	51900	51600	52500	51300	24025	1247592500	00	0.00	N	2	200
34	20241011	51700	51300	52200	51300	22037	1139553800	00	0.00	N	2	200
35	20241010	51500	51300	52300	51300	55267	2859143200	00	0.00	N	3	0
36	20241008	51500	52000	52200	51300	21942	1135027900	00	0.00	N	5	-500
37	20241007	52000	52300	52700	51700	29453	1530790200	00	0.00	N	5	-300
38	20241004	52300	54600	54600	51900	38188	2008762300	00	0.00	N	5	-1600
39	20241002	53900	55800	55800	53400	46671	2531721400	00	0.00	N	5	-2400
40	20240930	56300	57000	58000	55800	44072	2497631400	00	0.00	N	5	-1200
41	20240927	57500	56700	59000	56200	63818	3670304600	00	0.00	N	5	-1400
42	20240926	58900	58300	59100	56800	40448	2349593200	00	0.00	N	2	100
43	20240925	58800	57900	59300	57100	62880	3681587300	00	0.00	N	2	1800
44	20240924	57000	57000	57000	55500	23373	1314263300	00	0.00	N	2	1000
45	20240923	56000	54900	57200	54200	37930	2125122800	00	0.00	N	2	1800
46	20240920	54200	56200	56300	54200	28035	1535077200	00	0.00	N	5	-1600
47	20240919	55800	55400	56000	54500	21243	1176932400	00	0.00	N	2	1600
48	20240913	54200	53800	54200	52700	21214	1139927500	00	0.00	N	2	800
49	20240912	53400	52400	53800	52000	41869	2224174500	00	0.00	N	2	1000
50	20240911	52400	52700	52800	52100	11615	607484200	00	0.00	N	5	-100
51	20240910	52500	53500	54000	52200	28361	1505478700	00	0.00	N	5	-700
52	20240909	53200	53500	54600	52600	30927	1645775600	00	0.00	N	5	-800
53	20240906	54000	55900	55900	54000	19527	1064142300	00	0.00	N	5	-1400
54	20240905	55400	56200	57400	54900	18848	1056784300	00	0.00	N	2	400
55	20240904	55000	56600	56600	54300	20887	1154675800	00	0.00	N	5	-2000
56	20240903	57000	55400	57600	55200	33722	1907890600	00	0.00	N	2	1600
57	20240902	55400	55000	56500	54400	19415	1074901200	00	0.00	N	2	700
58	20240830	54700	55300	55300	53800	21125	1147791600	00	0.00	N	2	200
59	20240829	54500	55400	55400	52600	53806	2890467300	00	0.00	N	5	-400
60	20240828	54900	58700	59200	54800	58837	3319281500	00	0.00	N	5	-4500
61	20240827	59400	59800	60300	58200	27362	1623327000	00	0.00	N	2	200
62	20240826	59200	56300	59300	56300	44089	2569247000	00	0.00	N	2	2900
63	20240823	56300	55300	56700	53000	36070	2016332600	00	0.00	N	2	1000
64	20240822	55300	55400	55900	54900	23931	1324420500	00	0.00	N	2	300
65	20240821	55000	53800	56000	53300	39244	2162824000	00	0.00	N	2	1400
66	20240820	53600	53900	54300	53200	19682	1058571500	00	0.00	N	5	-100
67	20240819	53700	52900	53800	52600	27008	1442039900	00	0.00	N	2	1100
68	20240816	52600	52800	53800	51500	47851	2537664800	00	0.00	N	2	800
69	20240814	51800	51900	52300	51000	24030	1238166900	00	0.00	N	2	400
70	20240813	51400	53000	53000	51300	36408	1883208100	00	0.00	N	5	-1100
71	20240812	52500	55300	55300	50900	125939	6551240500	00	0.00	N	5	-3000
72	20240809	55500	55000	56400	54400	35580	1974763500	00	0.00	N	2	800
73	20240808	54700	52800	56000	52500	61357	3364221800	00	0.00	N	2	1900
74	20240807	52800	52900	54800	51700	43291	2313978900	00	0.00	N	5	-600
75	20240806	53400	57900	57900	53400	86936	4778399400	00	0.00	N	5	-2800
76	20240805	56200	60700	60700	54300	54379	3109678900	00	0.00	N	5	-4600
77	20240802	60800	61300	61600	59600	33017	1996159100	00	0.00	N	5	-1200
78	20240801	62000	62800	62900	60800	46040	2856502600	00	0.00	N	5	-1400
79	20240731	63400	64200	64400	62800	34942	2220376300	00	0.00	N	5	-1100
80	20240730	64500	62100	65000	62000	32843	2111136200	00	0.00	N	2	500
81	20240729	64000	63000	64900	61500	67458	4297949600	00	0.00	N	2	300
82	20240726	63700	61900	64400	61000	64516	4079980400	00	0.00	N	2	1700
83	20240725	62000	62500	62900	60400	54108	3349539500	00	0.00	N	5	-400
84	20240724	62400	60000	63200	60000	49484	3069628000	00	0.00	N	2	2500
85	20240723	59900	62300	62300	59200	34124	2057763300	00	0.00	N	5	-100
86	20240722	60000	62700	62700	59400	26014	1569945600	00	0.00	N	5	-1500
87	20240719	61500	61600	62500	60900	24124	1485441200	00	0.00	N	5	-700
88	20240718	62200	62400	62800	60100	40485	2502021700	00	0.00	N	5	-500
89	20240717	62700	60900	63500	60100	77275	4838372700	00	0.00	N	2	2200
90	20240716	60500	60200	60800	59300	31842	1917079000	00	0.00	N	2	400
91	20240715	60100	61800	62400	60100	36366	2215172500	00	0.00	N	5	-1200
92	20240712	61300	57000	61700	57000	127675	7690841900	00	0.00	N	2	5300
93	20240711	56000	57300	57900	56000	60485	3435361900	00	0.00	N	5	-1300
94	20240710	57300	56500	58400	56500	27694	1591580900	00	0.00	N	2	300
95	20240709	57000	58900	59100	56100	41068	2343282700	00	0.00	N	5	-1400
96	20240708	58400	55600	58400	55200	31650	1817391500	00	0.00	N	2	2300
97	20240705	56100	57100	57600	55800	37174	2099328400	00	0.00	N	5	-1400
98	20240704	57500	56600	57800	56300	29586	1690921200	00	0.00	N	2	500
99	20240703	57000	59200	59300	57000	26757	1542197100	00	0.00	N	5	-1900
100	20240702	58900	59300	60600	57900	25699	1517672100	00	0.00	N	5	-800
101	20240701	59700	60800	61000	59300	24345	1464329200	00	0.00	N	5	-1500
102	20240628	61200	59700	61700	59500	45939	2805329900	00	0.00	N	2	1500
103	20240627	59700	64000	64500	57300	200998	11985507900	00	0.00	N	5	-5400
104	20240626	65100	64900	67000	64300	59312	3877228600	00	0.00	N	2	300
105	20240625	64800	63600	67500	63000	165625	10971394600	00	0.00	N	2	1800
106	20240624	63000	57600	66600	57400	224878	14257372800	00	0.00	N	2	5400
107	20240621	57600	56000	57900	55400	47325	2709052300	00	0.00	N	2	1900
108	20240620	55700	55000	56200	54500	24913	1383254800	00	0.00	N	2	900
109	20240619	54800	54200	55300	54000	30010	1644318500	00	0.00	N	2	1100
110	20240618	53700	54600	54600	53400	18398	994106800	00	0.00	N	2	100
111	20240617	53600	53300	54700	52900	26426	1424329500	00	0.00	N	2	300
112	20240614	53300	52700	53700	52000	47085	2500725400	00	0.00	N	2	600
113	20240613	52700	54200	55000	52700	98679	5267093900	00	0.00	N	5	-1500
114	20240612	54200	53800	54900	53500	30655	1651282100	00	0.00	N	5	-100
115	20240611	54300	54200	55300	53800	17062	931786000	00	0.00	N	2	200
116	20240610	54100	54700	55500	53500	38638	2097129000	00	0.00	N	5	-2000
117	20240607	56100	55100	57300	55100	21781	1228730600	00	0.00	N	2	500
118	20240605	55600	54800	56700	54800	42238	2370936700	00	0.00	N	2	200
119	20240604	55400	55100	56400	54700	24567	1359312200	00	0.00	N	5	-100
120	20240603	55500	58900	58900	55300	40707	2279877300	00	0.00	N	5	-2600
121	20240531	58100	56900	58700	55700	39068	2236330900	00	0.00	N	2	1700
122	20240530	56400	57700	58000	56400	35563	2031888800	00	0.00	N	5	-1800
123	20240529	58200	57800	58600	57100	47016	2722586400	00	0.00	N	5	-900
124	20240528	59100	59200	59400	58400	26338	1549964100	00	0.00	N	5	-300
125	20240527	59400	60100	61100	59000	34079	2034670300	00	0.00	N	5	-1300
126	20240524	60700	61000	62400	59500	83565	5068242600	00	0.00	N	5	-1500
127	20240523	62200	62500	66500	60200	93051	5947630000	00	0.00	N	5	-1600
128	20240522	63800	62400	64300	61600	53789	3401368200	00	0.00	N	2	1400
129	20240521	62400	60500	63700	60400	58744	3681806700	00	0.00	N	2	1600
130	20240520	60800	59700	62000	59600	43173	2627584000	00	0.00	N	2	1600
131	20240517	59200	64500	66200	58900	130914	8089914900	00	0.00	N	5	-5900
132	20240516	65100	66900	69000	63800	128507	8546901100	00	0.00	N	5	-1100
133	20240514	66200	65600	67000	65000	42513	2803721100	00	0.00	N	5	-100
134	20240513	66300	63600	66800	60700	130523	8504356800	00	0.00	N	2	2500
135	20240510	63800	59300	63800	59200	151743	9394781400	00	0.00	N	2	5000
136	20240509	58800	58000	59800	56100	59877	3527312300	00	0.00	N	2	800
137	20240508	58000	56100	58100	55500	45258	2591526200	00	0.00	N	2	2500
138	20240507	55500	55400	56000	54100	23362	1283614900	00	0.00	N	2	800
139	20240503	54700	53700	55500	53700	13212	723291100	00	0.00	N	2	1000
140	20240502	53700	56200	57000	53700	40630	2236435500	00	0.00	N	5	-2900
141	20240430	56600	56000	57300	55000	43762	2446887300	00	0.00	N	2	100
142	20240429	56500	53800	56500	53600	68661	3820563300	00	0.00	N	2	3200
143	20240426	53300	52600	54000	52400	18481	985873900	00	0.00	N	2	500
144	20240425	52800	51800	54000	51700	30530	1623080500	00	0.00	N	2	800
145	20240424	52000	52500	52900	51600	26304	1372420500	00	0.00	N	5	-100
146	20240423	52100	50800	52200	50100	33912	1748743600	00	0.00	N	2	1300
147	20240422	50800	50500	51000	47900	42411	2130774050	00	0.00	N	2	2350
148	20240419	48450	46900	51500	46000	83668	4147618600	00	0.00	N	2	850
149	20240418	47600	46000	48400	45350	25894	1222384450	00	0.00	N	2	2300
150	20240417	45300	46850	46850	45200	14463	661271000	00	0.00	N	5	-800
151	20240416	46100	45200	46700	44950	23974	1098406050	00	0.00	N	2	500
152	20240415	45600	46900	46900	45350	20070	915825650	00	0.00	N	5	-1300
153	20240412	46900	46300	47650	45900	19417	902724450	00	0.00	N	2	500
154	20240411	46400	47000	47650	46400	29829	1395473450	00	0.00	N	5	-1650
155	20240409	48050	47450	48300	46800	20372	971426650	00	0.00	N	2	1200
156	20240408	46850	47100	48050	46200	33650	1582677600	00	0.00	N	5	-300
157	20240405	47150	47250	47950	46750	22676	1068243950	00	0.00	N	5	-550
158	20240404	47700	49950	49950	47700	17949	861686950	00	0.00	N	5	-1100
159	20240403	48800	48100	49150	47900	21755	1052127100	00	0.00	N	2	50
160	20240402	48750	49250	49900	48650	17708	869748500	00	0.00	N	5	-1450
161	20240401	50200	49300	50400	48600	29798	1487154500	00	0.00	N	2	1150
162	20240329	49050	49300	49450	48150	20486	1001476000	00	0.00	N	2	50
163	20240328	49000	48400	49150	48300	12002	586505300	00	0.00	N	2	300
164	20240327	48700	48000	49200	48000	24347	1187239800	00	0.00	N	5	-200
165	20240326	48900	48200	49300	48200	23075	1128432100	00	0.00	N	2	550
166	20240325	48350	48900	49500	48050	14659	711177600	00	0.00	N	5	-950
167	20240322	49300	48150	49400	48150	15125	742077450	00	0.00	N	2	650
168	20240321	48650	48550	49400	48100	18380	892776100	00	0.00	N	2	550
169	20240320	48100	47650	48650	47000	20268	973753000	00	0.00	N	2	650
170	20240319	47450	46850	47500	46700	20697	974555850	00	0.00	N	2	450
171	20240318	47000	47600	48800	46900	23286	1105808100	00	0.00	N	3	0
172	20240315	47000	47700	48200	46800	44962	2123950000	00	0.00	N	5	-550
173	20240314	47550	49850	49950	47400	67827	3248176450	00	0.00	N	5	-1950
174	20240313	49500	50700	50800	49500	16393	819286950	00	0.00	N	5	-700
175	20240312	50200	48750	50500	47650	31862	1582090000	00	0.00	N	2	2200
176	20240311	48000	48150	48800	47850	11423	551068850	00	0.00	N	5	-600
177	20240308	48600	49100	49100	47750	19824	961869000	00	0.00	N	2	950
178	20240307	47650	47300	48500	47300	10738	513802350	00	0.00	N	5	-100
179	20240306	47750	48400	48400	47250	21438	1022615550	00	0.00	N	5	-650
180	20240305	48400	48950	50400	48000	23627	1150208450	00	0.00	N	5	-1000
181	20240304	49400	49000	51400	49000	23749	1189089000	00	0.00	N	2	1000
182	20240229	48400	49700	50300	47750	57959	2836849350	00	0.00	N	5	-1450
183	20240228	49850	51000	51100	49800	12218	611441750	00	0.00	N	5	-750
184	20240227	50600	50600	50900	49500	17228	866008550	00	0.00	N	2	700
185	20240226	49900	50700	51000	49900	11633	587762100	00	0.00	N	5	-700
186	20240223	50600	50600	51600	50100	14734	746367400	00	0.00	N	3	0
187	20240222	50600	50900	50900	50000	8102	409237100	00	0.00	N	5	-200
188	20240221	50800	49600	50800	49300	20326	1017374900	00	0.00	N	2	1550
189	20240220	49250	50200	50600	49050	20904	1033717400	00	0.00	N	5	-1350
190	20240219	50600	50100	51000	49300	12414	624951800	00	0.00	N	2	300
191	20240216	50300	50200	51200	49800	10181	511443800	00	0.00	N	2	1000
192	20240215	49300	51400	51400	49300	13959	697710600	00	0.00	N	5	-1200
193	20240214	50500	49700	51300	49650	14292	722003950	00	0.00	N	5	-200
194	20240213	50700	51400	51500	50000	17990	912916400	00	0.00	N	2	500
195	20240208	50200	50700	51000	49150	26701	1335639900	00	0.00	N	5	-200
196	20240207	50400	50000	50900	49400	23202	1166962100	00	0.00	N	2	1350
197	20240206	49050	48200	50100	48200	12359	608363850	00	0.00	N	5	-200
198	20240205	49250	49400	49600	48150	17483	855281300	00	0.00	N	5	-600
199	20240202	49850	48000	50500	47500	24826	1226466550	00	0.00	N	2	1750
200	20240201	48100	47200	48700	47200	18994	912756300	00	0.00	N	2	400
201	20240131	47700	47300	47700	46700	9771	462052550	00	0.00	N	2	400
202	20240130	47300	46650	48950	46650	18743	901370850	00	0.00	N	2	600
203	20240129	46700	46050	47450	46050	15154	710018750	00	0.00	N	2	700
204	20240126	46000	45400	46800	45400	9859	455482550	00	0.00	N	2	150
205	20240125	45850	45650	46100	45500	14438	659432800	00	0.00	N	2	300
206	20240124	45550	46750	46800	45350	14021	641264900	00	0.00	N	5	-1200
207	20240123	46750	46250	46900	46000	10274	478636800	00	0.00	N	2	400
208	20240122	46350	46300	47000	46150	9854	457893450	00	0.00	N	2	500
209	20240119	45850	45800	47000	45800	9882	457991700	00	0.00	N	5	-100
210	20240118	45950	46950	46950	45550	17052	786383000	00	0.00	N	5	-650
211	20240117	46600	47650	47650	46250	9300	432590000	00	0.00	N	5	-450
212	20240116	47050	47600	48050	46850	19837	936056600	00	0.00	N	5	-1000
213	20240115	48050	49250	49300	47700	15968	767426250	00	0.00	N	5	-700
214	20240112	48750	49600	49600	48100	14436	701594550	00	0.00	N	5	-350
215	20240111	49100	49150	49550	48550	17022	834911850	00	0.00	N	2	550
216	20240110	48550	49700	49800	48550	17601	857673900	00	0.00	N	5	-1150
217	20240109	49700	49950	49950	49150	11644	575904650	00	0.00	N	2	700
218	20240108	49000	49500	50000	48650	14182	696291100	00	0.00	N	5	-1000
219	20240105	50000	49800	50200	49000	16371	810798750	00	0.00	N	2	200
220	20240104	49800	50200	50700	49750	17425	872239800	00	0.00	N	5	-600
221	20240103	50400	51400	51400	50100	17585	889753500	00	0.00	N	5	-1100
222	20240102	51500	53100	53400	50900	27928	1439985200	00	0.00	N	5	-2000
223	20231228	53500	54200	54300	53500	14005	754477500	00	0.00	N	5	-100
224	20231227	53600	52900	53900	52000	15570	826012400	02	0.00	N	5	-400
225	20231226	54000	54100	54500	53300	20541	1108120400	00	0.00	N	2	400
226	20231222	53600	53000	53700	52300	16695	887926300	00	0.00	N	2	500
227	20231221	53100	52100	53200	52100	10687	565058500	00	0.00	N	2	200
228	20231220	52900	52100	53000	52100	16470	864708700	00	0.00	N	2	1300
229	20231219	51600	53000	53600	51600	15801	824806300	00	0.00	N	5	-800
230	20231218	52400	51900	53000	51800	7809	410528900	00	0.00	N	3	0
231	20231215	52400	51100	53500	51100	17982	945428100	00	0.00	N	2	500
232	20231214	51900	52500	52800	51200	28034	1455746900	00	0.00	N	2	800
233	20231213	51100	50900	51400	50400	12995	660758100	00	0.00	N	2	200
234	20231212	50900	51000	52500	50800	23724	1216180500	00	0.00	N	5	-600
235	20231211	51500	52000	52200	50600	12374	635391500	00	0.00	N	2	400
236	20231208	51100	51100	52400	50700	16371	839681600	00	0.00	N	5	-700
237	20231207	51800	51300	52100	50300	15642	801610200	00	0.00	N	3	0
238	20231206	51800	52600	52800	51100	18711	966291600	00	0.00	N	5	-800
239	20231205	52600	49900	54400	49900	47928	2545668500	00	0.00	N	2	2600
240	20231204	50000	51700	51700	47500	14488	726554800	00	0.00	N	5	-800
241	20231201	50800	51500	51800	50800	7609	389707500	00	0.00	N	5	-700
242	20231130	51500	50300	51500	50100	10063	515423400	00	0.00	N	2	1200
243	20231129	50300	51000	51100	50000	12543	633700100	00	0.00	N	5	-900
244	20231128	51200	51400	52200	50800	13713	705769800	00	0.00	N	2	300
245	20231127	50900	51300	51800	50500	8629	441264800	00	0.00	N	5	-400
246	20231124	51300	50800	51600	49850	12839	654335700	00	0.00	N	2	900
247	20231123	50400	50000	50700	49600	10635	532328400	00	0.00	N	5	-100
248	20231122	50500	49700	50900	49700	9203	464342300	00	0.00	N	2	300
249	20231121	50200	50200	51000	49800	11949	600936700	00	0.00	N	2	100
250	20231120	50100	50300	50900	49700	16015	809699700	00	0.00	N	3	0
251	20231117	50100	49350	50300	49300	14978	744142100	00	0.00	N	2	400
252	20231116	49700	49300	49700	48800	10993	543117400	00	0.00	N	2	600
253	20231115	49100	48750	49200	48250	21751	1061769600	00	0.00	N	2	1300
254	20231114	47800	47150	48250	47150	15346	731313200	00	0.00	N	2	1350
255	20231113	46450	47100	47850	45950	18792	873411650	00	0.00	N	5	-650
256	20231110	47100	48250	48300	47050	32188	1531378700	00	0.00	N	5	-1600
257	20231109	48700	48400	48700	47800	22690	1094937650	00	0.00	N	2	450
258	20231108	48250	49200	50400	48200	30010	1457958150	00	0.00	N	5	-450
259	20231107	48700	51800	51800	48650	51298	2536777200	00	0.00	N	5	-3300
260	20231106	52000	54500	54500	51100	43961	2272179100	00	0.00	N	5	-1500
261	20231103	53500	50400	53800	50000	38931	2054887900	00	0.00	N	2	3100
262	20231102	50400	51500	51500	49850	23921	1214686550	00	0.00	N	5	-100
263	20231101	50500	48600	50600	48600	27197	1354485800	00	0.00	N	2	1450
264	20231031	49050	49000	49800	48550	18809	924688500	00	0.00	N	2	500
265	20231030	48550	48250	48900	47800	16793	811914200	00	0.00	N	2	300
266	20231027	48250	50300	50300	47900	15048	729945550	00	0.00	N	5	-200
267	20231026	48450	50100	50300	48150	15840	774891200	00	0.00	N	5	-1250
268	20231025	49700	48200	50200	48150	14834	735978500	00	0.00	N	2	1000
269	20231024	48700	49950	50500	47550	25616	1248611150	00	0.00	N	5	-1100
270	20231023	49800	49100	50200	49100	27910	1386405650	00	0.00	N	2	250
271	20231020	49550	49600	50400	48400	21026	1034932150	00	0.00	N	5	-650
272	20231019	50200	49250	50500	49050	22093	1103853450	00	0.00	N	5	-100
273	20231018	50300	50200	51100	49600	22998	1151632350	00	0.00	N	5	-400
274	20231017	50700	51700	51800	50500	19973	1016549100	00	0.00	N	3	0
275	20231016	50700	51000	51200	49800	33374	1678538700	00	0.00	N	5	-300
276	20231013	51000	50300	52000	50300	26073	1326651300	00	0.00	N	5	-400
277	20231012	51400	52200	52300	50500	30933	1584540100	00	0.00	N	5	-300
278	20231011	51700	52200	53200	50800	24640	1271162400	00	0.00	N	5	-600
279	20231010	52300	56000	56500	51700	33008	1750393600	00	0.00	N	5	-1400
280	20231006	53700	56300	56500	52500	36984	1974312300	00	0.00	N	5	-1300
281	20231005	55000	54600	56300	54300	21255	1172446200	00	0.00	N	2	100
282	20231004	54900	56400	57400	54600	32619	1809388700	00	0.00	N	5	-1400
283	20230927	56300	55500	57500	55500	16554	938322900	00	0.00	N	2	300
284	20230926	56000	57700	59000	55900	19357	1104619500	00	0.00	N	5	-2500
285	20230925	58500	58300	59500	57400	36393	2134711400	00	0.00	N	2	800
286	20230922	57700	56000	57700	55600	22339	1275500700	00	0.00	N	2	1500
287	20230921	56200	57000	58400	56200	24422	1384970200	00	0.00	N	5	-1800
288	20230920	58000	57600	58500	56900	18704	1076657300	00	0.00	N	2	100
289	20230919	57900	56400	58900	56400	25100	1449157400	00	0.00	N	2	1500
290	20230918	56400	56100	57000	55700	23246	1312565600	00	0.00	N	5	-300
291	20230915	56700	57600	58000	56500	28001	1592878300	00	0.00	N	5	-600
292	20230914	57300	59000	59100	56600	46796	2681827000	00	0.00	N	5	-1200
293	20230913	58500	57400	58800	57100	24904	1449777900	00	0.00	N	2	800
294	20230912	57700	57300	58100	56800	31339	1801765600	00	0.00	N	2	1400
295	20230911	56300	56800	57000	55100	29784	1679003700	00	0.00	N	5	-500
296	20230908	56800	55800	57000	55500	26901	1521705400	00	0.00	N	2	1400
297	20230907	55400	55700	56400	54300	51081	2819996000	00	0.00	N	5	-1200
298	20230906	56600	56700	57100	55700	39575	2225018000	00	0.00	N	5	-700
299	20230905	57300	57500	58400	56200	25997	1484280600	00	0.00	N	5	-700
300	20230904	58000	56600	58000	55700	34805	1986420800	00	0.00	N	2	400
301	20230901	57600	58400	59100	57200	33231	1924765300	00	0.00	N	5	-1600
302	20230831	59200	59900	60400	58000	54113	3209859400	00	0.00	N	5	-1200
303	20230830	60400	57900	60700	57800	74857	4468257600	00	0.00	N	2	3000
304	20230829	57400	58300	58900	57400	14343	827884400	00	0.00	N	5	-900
305	20230828	58300	59000	59000	57500	25203	1472102100	00	0.00	N	2	600
306	20230825	57700	56600	58000	56600	15781	908758400	00	0.00	N	2	400
307	20230824	57300	57700	58000	56400	22739	1300857200	00	0.00	N	5	-400
308	20230823	57700	57500	58600	57000	21936	1266733500	00	0.00	N	5	-800
309	20230822	58500	56800	58900	56600	36979	2143001600	00	0.00	N	2	1400
310	20230821	57100	58300	59100	56200	52618	3016483700	00	0.00	N	5	-1700
311	20230818	58800	57000	59600	56900	57759	3394032100	00	0.00	N	2	800
312	20230817	58000	57400	59100	56600	59603	3463199300	00	0.00	N	3	0
313	20230816	58000	57600	59100	56700	37667	2190084100	00	0.00	N	5	-800
314	20230814	58800	59300	59300	56700	73779	4288628300	00	0.00	N	5	-500
315	20230811	59300	54800	59600	54400	191018	11073833300	00	0.00	N	2	4500
316	20230810	54800	54200	55100	53900	59284	3226584700	00	0.00	N	2	300
317	20230809	54500	53000	54900	52000	67102	3614453000	00	0.00	N	2	1900
318	20230808	52600	53100	54200	51500	72249	3805480900	00	0.00	N	5	-1000
319	20230807	53600	48800	53900	48800	249387	13089535450	00	0.00	N	2	4800
320	20230804	48800	47250	49550	46700	65802	3199676250	00	0.00	N	2	1600
321	20230803	47200	46500	47850	46050	35824	1690853250	00	0.00	N	2	700
322	20230802	46500	46700	48200	45550	41957	1974418300	00	0.00	N	3	0
323	20230801	46500	45500	47050	45100	23224	1075479800	00	0.00	N	2	150
324	20230731	46350	44600	46650	44150	34603	1579408000	00	0.00	N	2	1750
325	20230728	44600	44400	45750	43500	22694	1020134350	00	0.00	N	3	0
326	20230727	44600	42950	45300	42700	28073	1251545100	00	0.00	N	2	1450
327	20230726	43150	44050	44400	42600	42633	1851191900	00	0.00	N	5	-1400
328	20230725	44550	45750	45750	43950	42593	1902831150	00	0.00	N	5	-1200
329	20230724	45750	48400	48400	45750	58293	2711164550	00	0.00	N	5	-2600
330	20230721	48350	44400	48650	44400	113741	5394097850	00	0.00	N	2	3400
331	20230720	44950	42850	45550	42850	40055	1796428150	00	0.00	N	2	1600
332	20230719	43350	43650	44250	43350	20557	898190250	00	0.00	N	5	-600
333	20230718	43950	44750	44750	43450	24731	1083419650	00	0.00	N	5	-550
334	20230717	44500	43400	45000	43400	28308	1257413900	00	0.00	N	2	300
335	20230714	44200	43600	44350	43500	24938	1098764300	00	0.00	N	2	100
336	20230713	44100	44050	44400	43550	52403	2304730600	00	0.00	N	2	250
337	20230712	43850	43100	44100	43000	43141	1883262850	00	0.00	N	2	750
338	20230711	43100	42000	43100	42000	21504	917102000	00	0.00	N	2	950
339	20230710	42150	42500	43000	41900	18126	770699700	00	0.00	N	5	-350
340	20230707	42500	41800	43200	41800	27399	1160944850	00	0.00	N	3	0
341	20230706	42500	42050	42850	41300	37812	1593654450	00	0.00	N	2	400
342	20230705	42100	43200	43650	42050	36817	1569291450	00	0.00	N	5	-1200
343	20230704	43300	43650	44100	42900	35486	1538032800	00	0.00	N	5	-700
344	20230703	44000	43800	44400	43600	57194	2525289750	00	0.00	N	2	750
345	20230630	43250	42850	43400	41650	35709	1526198250	00	0.00	N	2	1550
346	20230629	41700	42600	43400	41700	18276	774232900	00	0.00	N	5	-1150
347	20230628	42850	43150	43600	42650	24901	1073361100	00	0.00	N	3	0
348	20230627	42850	41250	42850	41250	27764	1174757800	00	0.00	N	2	1200
349	20230626	41650	40500	42000	40250	24030	995533450	00	0.00	N	2	1150
350	20230623	40500	42700	42700	40000	72807	2957896450	00	0.00	N	5	-2200
351	20230622	42700	42100	42700	41900	13492	572306650	00	0.00	N	2	400
352	20230621	42300	43100	43100	41850	18117	764639600	00	0.00	N	5	-500
353	20230620	42800	42950	43700	42650	19443	835806100	00	0.00	N	5	-650
354	20230619	43450	43300	43750	43150	14082	609659450	00	0.00	N	2	150
355	20230616	43300	42650	43600	42650	14991	648541150	00	0.00	N	2	600
356	20230615	42700	43200	43500	42700	19707	846195550	00	0.00	N	5	-550
357	20230614	43250	43500	43650	42750	32580	1402202250	00	0.00	N	5	-400
358	20230613	43650	44000	44050	43350	27315	1192682600	00	0.00	N	2	100
359	20230612	43550	44500	44500	43300	39285	1714974900	00	0.00	N	5	-950
360	20230609	44500	44900	44900	44000	42127	1860860050	00	0.00	N	5	-100
361	20230608	44600	45850	46400	44000	127098	5656666250	00	0.00	N	5	-1250
362	20230607	45850	45700	47000	45650	38840	1800369150	00	0.00	N	2	150
363	20230605	45700	45450	46450	45400	20017	918806800	00	0.00	N	2	300
364	20230602	45400	45100	45650	44850	14917	675672900	00	0.00	N	2	300
365	20230601	45100	46250	46250	44650	18834	850915350	00	0.00	N	5	-400
366	20230531	45500	45500	46750	45250	28916	1320442900	00	0.00	N	5	-1000
367	20230530	46500	46300	46750	46050	9978	462926950	00	0.00	N	5	-100
368	20230526	46600	46700	46850	46000	15233	706593600	00	0.00	N	5	-400
369	20230525	47000	47250	47750	46850	18649	879253750	00	0.00	N	5	-1000
370	20230524	48000	47450	48350	47050	15272	729900250	00	0.00	N	2	50
371	20230523	47950	48850	48850	47550	12845	615424000	00	0.00	N	5	-350
372	20230522	48300	47750	48500	47300	27864	1340093300	00	0.00	N	2	800
373	20230519	47500	46300	47600	46150	31613	1491133450	00	0.00	N	2	800
374	20230518	46700	46150	46700	45850	16764	776782800	00	0.00	N	2	100
375	20230517	46600	45250	46600	45250	17288	799817250	00	0.00	N	2	1050
376	20230516	45550	46600	47250	45250	42172	1941615450	00	0.00	N	5	-1800
377	20230515	47350	47200	47850	46600	28713	1349298150	00	0.00	N	5	-950
378	20230512	48300	47900	48300	46600	30509	1447156450	00	0.00	N	2	100
379	20230511	48200	48050	49100	47750	52629	2553191350	00	0.00	N	2	100
380	20230510	48100	46650	48650	46650	36878	1769361550	00	0.00	N	2	800
381	20230509	47300	46450	47450	45950	27447	1284852100	00	0.00	N	2	1150
382	20230508	46150	44300	46350	44250	33630	1545704900	00	0.00	N	2	1200
383	20230504	44950	44250	45000	44050	20199	900592850	00	0.00	N	2	250
384	20230503	44700	44950	45600	44400	22659	1013974850	00	0.00	N	5	-950
385	20230502	45650	44050	45750	44050	21293	963791000	00	0.00	N	2	1000
386	20230428	44650	44550	45000	44100	24963	1112144500	00	0.00	N	2	150
387	20230427	44500	45000	45300	44400	24942	1112134650	00	0.00	N	5	-600
388	20230426	45100	44750	45750	44250	26991	1217851350	00	0.00	N	2	400
389	20230425	44700	45600	45800	44400	31082	1396902050	00	0.00	N	5	-900
390	20230424	45600	46250	46600	45600	16866	775313550	00	0.00	N	5	-550
391	20230421	46150	47150	47150	46050	29134	1349635500	00	0.00	N	5	-1000
392	20230420	47150	48100	48350	47050	26372	1252387650	00	0.00	N	5	-950
393	20230419	48100	48400	49500	48050	31099	1509166800	00	0.00	N	5	-450
394	20230418	48550	48050	48800	47600	29344	1418239050	00	0.00	N	2	250
395	20230417	48300	49100	49100	48150	27553	1334123900	00	0.00	N	5	-1000
396	20230414	49300	49550	50200	49300	29236	1454302900	00	0.00	N	5	-700
397	20230413	50000	47700	50000	46950	144397	7038617950	00	0.00	N	2	2100
398	20230412	47900	47550	48800	47500	30522	1465692350	00	0.00	N	2	50
399	20230411	47850	47150	48300	47150	25546	1223058500	00	0.00	N	2	150
400	20230410	47700	48050	48500	47300	35825	1711445600	00	0.00	N	5	-550
401	20230407	48250	49000	49100	48050	42266	2041103250	00	0.00	N	5	-1000
402	20230406	49250	49700	49800	49200	35333	1743884800	00	0.00	N	5	-700
403	20230405	49950	50500	51000	49750	36047	1804213500	00	0.00	N	5	-450
404	20230404	50400	50600	50700	49500	37197	1857749800	00	0.00	N	2	300
405	20230403	50100	50000	50600	49700	36445	1827764100	00	0.00	N	5	-800
406	20230331	50900	49600	51200	49250	29051	1460293300	00	0.00	N	2	1300
407	20230330	49600	50200	50900	49200	54449	2711318750	00	0.00	N	5	-1000
408	20230329	50600	50000	51300	49600	42179	2129822100	00	0.00	N	2	500
409	20230328	50100	49050	50100	48800	23706	1172599750	00	0.00	N	2	1000
410	20230327	49100	51400	51400	49100	84114	4151718700	00	0.00	N	5	-2100
411	20230324	51200	52300	53300	50400	53176	2719244000	00	0.00	N	5	-1600
412	20230323	52800	52100	54200	52100	67246	3585492800	00	0.00	N	5	-200
413	20230322	53000	50600	53200	50600	82481	4315456800	00	0.00	N	2	2400
414	20230321	50600	51000	52400	50300	19939	1010560100	00	0.00	N	2	300
415	20230320	50300	52300	52500	50300	33863	1735653200	00	0.00	N	5	-1600
416	20230317	51900	52600	53300	50500	258529	13473501300	00	0.00	N	5	-700
417	20230316	52600	51000	52700	51000	44183	2304979400	00	0.00	N	2	800
418	20230315	51800	51100	52000	50700	79189	4058713200	00	0.00	N	5	-100
419	20230314	51900	52900	52900	51000	85463	4434208100	00	0.00	N	5	-1000
420	20230313	52900	53600	53600	52900	79753	4237646000	00	0.00	N	5	-600
421	20230310	53500	53800	53900	53200	119212	6379379600	00	0.00	N	5	-500
422	20230309	54000	53700	54200	53600	101227	5455491900	00	0.00	N	2	400
423	20230308	53600	53900	54300	53600	98194	5278166800	00	0.00	N	5	-300
424	20230307	53900	53500	54400	53400	139426	7533494800	00	0.00	N	2	400
425	20230306	53500	54000	54500	53400	109008	5857642900	00	0.00	N	5	-500
426	20230303	54000	54000	54700	53700	196725	10635608400	00	0.00	N	2	300
427	20230302	53700	54500	54500	52800	529366	28354942800	00	0.00	N	2	8850
428	20230228	44850	45650	45850	44800	30734	1388582450	00	0.00	N	5	-550
429	20230227	45400	45250	45500	44350	30558	1371003250	00	0.00	N	5	-350
430	20230224	45750	46050	46750	45550	27838	1280775800	00	0.00	N	5	-850
431	20230223	46600	46450	47100	46150	32753	1528695450	00	0.00	N	2	200
432	20230222	46400	46350	47150	45850	40394	1869064400	00	0.00	N	5	-750
433	20230221	47150	46850	47600	46450	41134	1939632200	00	0.00	N	5	-150
434	20230220	47300	47450	47450	46000	49910	2339422900	00	0.00	N	2	600
435	20230217	46700	45350	47350	45100	61064	2848125050	00	0.00	N	2	600
436	20230216	46100	45300	46100	45200	52032	2383257500	00	0.00	N	2	800
437	20230215	45300	46150	46350	44800	66872	3039972650	00	0.00	N	5	-950
438	20230214	46250	46500	46950	46250	34892	1620984700	00	0.00	N	5	-250
439	20230213	46500	46800	46900	45500	77333	3555965050	00	0.00	N	5	-600
440	20230210	47100	49500	50200	46700	109654	5229690600	00	0.00	N	5	-3100
441	20230209	50200	50800	51900	50200	68059	3439482600	00	0.00	N	5	-1100
442	20230208	51300	51700	52400	51000	34378	1778621600	00	0.00	N	5	-1000
443	20230207	52300	51600	52700	50900	56082	2903069500	00	0.00	N	3	0
444	20230206	52300	53000	53000	51600	34513	1807210300	00	0.00	N	5	-700
445	20230203	53000	52000	53500	51900	58570	3101440400	00	0.00	N	2	500
446	20230202	52500	51700	53400	51500	40379	2120318400	00	0.00	N	2	400
447	20230201	52100	51500	52200	50800	55671	2875586600	00	0.00	N	2	300
448	20230131	51800	52300	52900	51400	38450	1995898000	00	0.00	N	5	-500
449	20230130	52300	52200	52800	51200	30151	1565308400	00	0.00	N	5	-300
450	20230127	52600	52300	53700	51900	59173	3134226800	00	0.00	N	2	300
451	20230126	52300	51900	52700	51500	29859	1559749800	00	0.00	N	2	100
452	20230125	52200	52400	53100	51400	38665	2014262500	00	0.00	N	5	-100
453	20230120	52300	51500	52700	51300	40843	2137549100	00	0.00	N	2	400
454	20230119	51900	51000	53200	50700	68887	3590442700	00	0.00	N	2	700
455	20230118	51200	51000	52000	50100	66281	3394052800	00	0.00	N	2	600
456	20230117	50600	48550	51700	48050	115899	5858145050	00	0.00	N	2	1750
457	20230116	48850	48900	49750	48350	22284	1088231900	00	0.00	N	5	-50
458	20230113	48900	49750	49750	48300	30614	1493949500	00	0.00	N	5	-100
459	20230112	49000	48500	49500	48300	48697	2390750350	00	0.00	N	2	500
460	20230111	48500	48300	48650	47950	23864	1152842800	00	0.00	N	2	350
461	20230110	48150	47650	48950	47650	46680	2249745900	00	0.00	N	2	600
462	20230109	47550	44700	47700	44400	77787	3666177750	00	0.00	N	2	3200
463	20230106	44350	43500	44900	43500	28343	1259502400	00	0.00	N	5	-50
464	20230105	44400	42100	44400	41950	59152	2593232250	00	0.00	N	2	2300
465	20230104	42100	41550	42400	39950	112817	4621231100	00	0.00	N	5	-850
466	20230103	42950	43000	43200	41100	38923	1639165900	00	0.00	N	5	-100
467	20230102	43050	44250	45000	42600	34770	1513410600	00	0.00	N	5	-1550
468	20221229	44600	44750	45750	44000	42288	1882193900	00	0.00	N	5	-850
469	20221228	45450	43800	46150	43800	57216	2581916550	02	0.00	N	2	1050
470	20221227	44400	43700	45000	43700	58389	2595782500	00	0.00	N	2	700
471	20221226	43700	46450	46500	43700	74634	3308416750	00	0.00	N	5	-2750
472	20221223	46450	47900	48100	45950	36103	1691811750	00	0.00	N	5	-1850
473	20221222	48300	46500	48750	45450	80614	3855492800	00	0.00	N	2	2350
474	20221221	45950	45850	45950	44450	38002	1720231950	00	0.00	N	2	1000
475	20221220	44950	44750	45750	44450	27753	1255755200	00	0.00	N	5	-250
476	20221219	45200	43800	45500	43600	26491	1189288900	00	0.00	N	2	650
477	20221216	44550	44050	44800	43600	26557	1173006650	00	0.00	N	2	200
478	20221215	44350	45000	45700	44350	18876	847044350	00	0.00	N	5	-1050
479	20221214	45400	45800	45850	45150	20605	937020400	00	0.00	N	3	0
480	20221213	45400	45600	45600	44500	21210	954173250	00	0.00	N	2	450
481	20221212	44950	48200	48200	44750	58098	2648111200	00	0.00	N	5	-2650
482	20221209	47600	46950	48300	46800	48313	2296461800	00	0.00	N	2	650
483	20221208	46950	48200	48200	45650	53005	2476776100	00	0.00	N	5	-350
484	20221207	47300	47700	47700	46650	21041	991638050	00	0.00	N	2	400
485	20221206	46900	47000	48150	46000	25995	1229377400	00	0.00	N	5	-200
486	20221205	47100	49000	49000	47000	38855	1853956700	00	0.00	N	5	-1700
487	20221202	48800	46900	49550	46800	55406	2696294450	00	0.00	N	2	1600
488	20221201	47200	47100	47950	46600	30422	1439238650	00	0.00	N	2	250
489	20221130	46950	46550	47450	46100	33196	1559949050	00	0.00	N	2	400
490	20221129	46550	46000	47000	45100	37249	1723842250	00	0.00	N	2	700
491	20221128	45850	45800	46400	44800	36760	1680194600	00	0.00	N	2	1050
492	20221125	44800	44350	45500	44200	21422	962482450	00	0.00	N	2	350
493	20221124	44450	44250	45000	43900	18565	823123000	00	0.00	N	2	150
494	20221123	44300	43850	44400	43100	27684	1215080600	00	0.00	N	2	600
495	20221122	43700	45050	45300	43700	29082	1285207700	00	0.00	N	5	-1050
496	20221121	44750	45800	46350	44550	36410	1645189400	00	0.00	N	5	-1000
497	20221118	45750	45800	46500	44750	33852	1554863150	00	0.00	N	2	50
498	20221117	45700	46250	46800	45700	58309	2687101650	00	0.00	N	5	-50
499	20221116	45750	49300	49400	45700	117491	5487040500	00	0.00	N	5	-4150
500	20221115	49900	44900	49900	44350	199552	9592434150	00	0.00	N	2	5550
501	20221114	44350	44250	45650	43950	53892	2418031250	00	0.00	N	2	100
502	20221111	44250	44000	44800	43550	47371	2087516850	00	0.00	N	2	1500
503	20221110	42750	42200	43350	42200	57924	2475273550	00	0.00	N	5	-50
504	20221109	42800	43600	44500	42700	51899	2251250500	00	0.00	N	5	-650
505	20221108	43450	40650	43750	40650	91352	3922384600	00	0.00	N	2	2450
506	20221107	41000	39800	41600	39800	43362	1767499150	00	0.00	N	2	800
507	20221104	40200	38500	40300	38350	43984	1739640300	00	0.00	N	2	1400
508	20221103	38800	38500	39500	38100	58860	2279275150	00	0.00	N	5	-250
509	20221102	39050	38800	39750	38650	53176	2089212550	00	0.00	N	5	-250
510	20221101	39300	37450	39750	37250	79392	3093539300	00	0.00	N	2	1850
511	20221031	37450	39500	39500	37050	142670	5357838450	00	0.00	N	5	-1950
512	20221028	39400	38950	40050	38950	31377	1246017600	00	0.00	N	5	-200
513	20221027	39600	38550	40200	38550	36021	1426142650	00	0.00	N	2	1100
514	20221026	38500	39400	39550	38500	26884	1052853450	00	0.00	N	5	-850
515	20221025	39350	40200	40200	39150	21309	843396800	00	0.00	N	5	-550
516	20221024	39900	40150	41250	39750	24285	982329350	00	0.00	N	3	0
517	20221021	39900	39050	40600	38800	37209	1483591300	00	0.00	N	2	500
518	20221020	39400	40000	40200	39300	51699	2044908250	00	0.00	N	5	-850
519	20221019	40250	41300	41700	39950	54800	2221914750	00	0.00	N	5	-1200
520	20221018	41450	39600	41450	39600	67875	2771196700	00	0.00	N	2	2350
521	20221017	39100	39150	39500	37500	82112	3182788450	00	0.00	N	5	-600
522	20221014	39700	38900	40150	38900	55751	2209639000	00	0.00	N	2	1050
523	20221013	38650	39650	40200	38600	62733	2449070200	00	0.00	N	5	-1400
524	20221012	40050	39500	40450	39400	37268	1484351850	00	0.00	N	3	0
525	20221011	40050	42000	42000	39900	49922	2011966700	00	0.00	N	5	-2150
526	20221007	42200	41850	42850	40850	62563	2609002400	00	0.00	N	5	-250
527	20221006	42450	41600	43000	41600	42407	1806079150	00	0.00	N	2	800
528	20221005	41650	44000	44300	41200	89019	3745983700	00	0.00	N	5	-2000
529	20221004	43650	42950	43950	42750	37619	1636157000	00	0.00	N	2	900
530	20220930	42750	42700	44050	42700	59743	2580522650	00	0.00	N	5	-800
531	20220929	43550	44650	45200	43550	61577	2732029750	00	0.00	N	5	-1100
532	20220928	44650	44600	46250	43750	59991	2678180150	00	0.00	N	5	-700
533	20220927	45350	44200	45500	44200	66232	2958610950	00	0.00	N	2	1100
534	20220926	44250	45300	45550	44200	59610	2669402750	00	0.00	N	5	-1950
535	20220923	46200	46750	48450	46100	34746	1614971650	00	0.00	N	5	-1250
536	20220922	47450	47300	47700	46100	38179	1790188900	00	0.00	N	5	-700
537	20220921	48150	48500	49000	48000	29190	1408784500	00	0.00	N	5	-1050
538	20220920	49200	48500	49700	48500	25676	1264246050	00	0.00	N	2	700
539	20220919	48500	49100	49600	48050	44317	2147326000	00	0.00	N	5	-950
540	20220916	49450	50100	50500	49250	59738	2963698550	00	0.00	N	5	-1050
541	20220915	50500	51400	51900	50200	27546	1405201700	00	0.00	N	5	-900
542	20220914	51400	50100	52000	49550	55707	2845233900	00	0.00	N	5	-400
543	20220913	51800	51100	52000	50200	32931	1696600700	00	0.00	N	2	1300
544	20220908	50500	50100	50900	50100	35379	1783053900	00	0.00	N	2	500
545	20220907	50000	51100	51100	49800	40660	2039173950	00	0.00	N	5	-1500
546	20220906	51500	51400	52100	51300	22182	1144243700	00	0.00	N	5	-300
547	20220905	51800	51000	52800	51000	33306	1726619700	00	0.00	N	2	200
548	20220902	51600	52100	52200	51200	35322	1824034600	00	0.00	N	5	-100
549	20220901	51700	53200	53300	51600	97043	5066662600	00	0.00	N	5	-2100
550	20220831	53800	53000	54000	52800	40490	2162830100	00	0.00	N	2	200
551	20220830	53600	53300	54200	53200	19189	1029411500	00	0.00	N	2	200
552	20220829	53400	53200	53900	52600	42670	2281818600	00	0.00	N	5	-1400
553	20220826	54800	55600	56100	54600	30337	1673095200	00	0.00	N	5	-1200
554	20220825	56000	52900	56100	52900	98254	5440613500	00	0.00	N	2	3000
555	20220824	53000	53100	53900	52300	55680	2944021300	00	0.00	N	5	-400
556	20220823	53400	54500	54700	53400	48553	2611112800	00	0.00	N	5	-1400
557	20220822	54800	54500	55700	53600	51972	2833903500	00	0.00	N	5	-200
558	20220819	55000	54900	55700	54000	53244	2920570300	00	0.00	N	2	100
559	20220818	54900	55800	56500	54800	62647	3455847100	00	0.00	N	5	-1800
560	20220817	56700	56700	57600	56000	56338	3191384200	00	0.00	N	5	-200
561	20220816	56900	55700	57000	55600	77239	4346990700	00	0.00	N	2	1200
562	20220812	55700	55100	56300	54700	72581	4042285700	00	0.00	N	2	600
563	20220811	55100	54100	55200	53900	84681	4624132100	00	0.00	N	2	1800
564	20220810	53300	55400	55700	53300	129047	7000805100	00	0.00	N	5	-2100
565	20220809	55400	55700	56100	55100	56372	3124759300	00	0.00	N	5	-500
566	20220808	55900	57500	57600	54300	228127	12632786900	00	0.00	N	5	-2400
567	20220805	58300	57000	58400	57000	53678	3110505700	00	0.00	N	2	1000
568	20220804	57300	56600	58800	56600	72126	4149600400	00	0.00	N	2	800
569	20220803	56500	55400	56600	55400	44474	2502255600	00	0.00	N	2	700
570	20220802	55800	56600	56600	55200	69934	3892471800	00	0.00	N	5	-800
571	20220801	56600	57400	58200	55400	99223	5558460200	00	0.00	N	5	-800
572	20220729	57400	57700	58100	57100	25389	1460496900	00	0.00	N	2	400
573	20220728	57000	57400	58400	56900	49485	2846892400	00	0.00	N	5	-200
574	20220727	57200	56700	57200	56300	23868	1357118100	00	0.00	N	2	400
575	20220726	56800	56800	57100	56000	24169	1366045200	00	0.00	N	5	-100
576	20220725	56900	56400	57100	56200	29938	1696078600	00	0.00	N	2	200
577	20220722	56700	56500	57200	56300	37946	2150070500	00	0.00	N	2	400
578	20220721	56300	56500	56700	56000	28776	1619859300	00	0.00	N	5	-400
579	20220720	56700	56800	56900	56200	39595	2239167200	00	0.00	N	2	600
580	20220719	56100	55900	56500	55700	27640	1550797400	00	0.00	N	5	-200
581	20220718	56300	55900	56800	55700	45331	2547653400	00	0.00	N	2	700
582	20220715	55600	57200	57400	54000	122978	6781128000	00	0.00	N	5	-1600
583	20220714	57200	56900	58100	56800	58904	3381793400	00	0.00	N	5	-300
584	20220713	57500	57500	58200	56200	84461	4830589300	00	0.00	N	2	200
585	20220712	57300	60300	60400	56900	87026	5037698100	00	0.00	N	5	-2900
586	20220711	60200	60700	61200	59900	52547	3173048700	00	0.00	N	5	-600
587	20220708	60800	61300	62200	60600	55350	3382841300	00	0.00	N	5	-800
588	20220707	61600	61400	61700	60500	40535	2481126600	00	0.00	N	2	800
589	20220706	60800	62100	62900	60600	43336	2668034000	00	0.00	N	5	-2000
590	20220705	62800	62700	63900	61900	27804	1748839200	00	0.00	N	2	200
591	20220704	62600	62200	63900	60700	55826	3453855500	00	0.00	N	5	-500
592	20220701	63100	65400	65900	62100	51689	3264607000	00	0.00	N	5	-1400
593	20220630	64500	64500	66000	64000	62491	4048736700	00	0.00	N	5	-700
594	20220629	65200	64500	66800	64500	57004	3739469200	00	0.00	N	5	-200
595	20220628	65400	64500	67200	64100	50213	3307567100	00	0.00	N	2	300
596	20220627	65100	62800	65800	62500	58836	3792951800	00	0.00	N	2	2400
597	20220624	62700	60400	63600	60400	75694	4706455800	00	0.00	N	2	1500
598	20220623	61200	62400	63500	59700	94011	5792686800	00	0.00	N	5	-1600
599	20220622	62800	64600	65100	62100	71102	4509601600	00	0.00	N	5	-2200
600	20220621	65000	61100	65600	61100	133772	8574258300	00	0.00	N	2	3100
601	20220620	61900	62800	63200	60000	132542	8088114000	00	0.00	N	5	-400
602	20220617	62300	68800	69200	61600	281678	18051743400	00	0.00	N	5	-7800
603	20220616	70100	71900	73300	69900	67131	4798625900	00	0.00	N	5	-1100
604	20220615	71200	71300	73600	70100	71724	5149141400	00	0.00	N	3	0
605	20220614	71200	69100	71900	68000	72647	5138131300	00	0.00	N	2	200
606	20220613	71000	73900	74700	70800	84481	6090825700	00	0.00	N	5	-4200
607	20220610	75200	76200	77000	74600	63290	4800336000	00	0.00	N	5	-1000
608	20220609	76200	75200	76200	74500	69681	5277108800	00	0.00	N	2	700
609	20220608	75500	72800	76800	72800	99735	7535326900	00	0.00	N	2	2900
610	20220607	72600	73800	74200	72500	42447	3120183500	00	0.00	N	5	-1400
611	20220603	74000	73600	75000	73200	73299	5453956200	00	0.00	N	2	700
612	20220602	73300	72300	73400	71600	60851	4432950300	00	0.00	N	2	400
613	20220531	72900	70500	72900	70400	118790	8583769900	00	0.00	N	2	2500
614	20220530	70400	70100	71600	70000	51173	3622660100	00	0.00	N	2	1000
615	20220527	69400	68600	70200	68000	75387	5228229800	00	0.00	N	2	1700
616	20220526	67700	68200	69000	66600	74196	5016746600	00	0.00	N	5	-300
617	20220525	68000	69300	69700	67800	50583	3475734900	00	0.00	N	5	-600
618	20220524	68600	68600	69700	68000	48823	3376166000	00	0.00	N	5	-100
619	20220523	68700	67400	69000	66800	53501	3627834900	00	0.00	N	2	1400
620	20220520	67300	67200	67900	67100	53701	3621564400	00	0.00	N	3	0
621	20220519	67300	67700	68400	67000	60799	4106890700	00	0.00	N	5	-1700
622	20220518	69000	69100	69800	68800	49877	3458440900	00	0.00	N	3	0
623	20220517	69000	68000	69600	67700	51118	3514944300	00	0.00	N	2	1000
624	20220516	68000	68200	69000	67900	47959	3281277200	00	0.00	N	2	300