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

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