KissMeData/194480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	32000	29100	33100	29100	522758	16598151600	00	0.00	N	2	3050
3	20250212	28950	30100	30200	28750	120032	3493013000	00	0.00	N	5	-1250
4	20250211	30200	30600	32800	29850	220347	6811396250	00	0.00	N	5	-350
5	20250210	30550	30450	31300	30350	40660	1250160700	00	0.00	N	5	-300
6	20250207	30850	31000	31150	30450	27916	857149700	00	0.00	N	5	-350
7	20250206	31200	30900	31500	30600	53794	1675701950	00	0.00	N	2	400
8	20250205	30800	29650	31250	29500	96056	2941783800	00	0.00	N	2	1150
9	20250204	29650	28500	29850	28500	67577	1982037000	00	0.00	N	2	1400
10	20250203	28250	28750	28850	27850	62808	1772397350	00	0.00	N	5	-950
11	20250131	29200	28800	29350	28700	32579	944827050	00	0.00	N	2	450
12	20250124	28750	29650	29650	28750	35281	1029145850	00	0.00	N	5	-650
13	20250123	29400	29600	29850	29100	30961	907265450	00	0.00	N	5	-200
14	20250122	29600	29600	29950	29400	29168	865689950	00	0.00	N	5	-50
15	20250121	29650	29150	30350	29150	31177	925510900	00	0.00	N	2	100
16	20250120	29550	30200	30200	29350	45365	1344897800	00	0.00	N	5	-750
17	20250117	30300	30200	30750	30150	27538	836817050	00	0.00	N	5	-200
18	20250116	30500	30650	31000	30350	35684	1092153600	00	0.00	N	5	-300
19	20250115	30800	30600	30900	30000	43115	1308394450	00	0.00	N	2	200
20	20250114	30600	30000	30900	30000	34492	1053758100	00	0.00	N	2	200
21	20250113	30400	29800	30900	29750	40018	1213139150	00	0.00	N	2	300
22	20250110	30100	30200	30750	30050	43571	1316590500	00	0.00	N	5	-500
23	20250109	30600	30100	30700	29900	50019	1516206300	00	0.00	N	2	200
24	20250108	30400	30100	30500	29600	33946	1023379350	00	0.00	N	2	150
25	20250107	30250	29850	30700	29600	79641	2412340350	00	0.00	N	2	450
26	20250106	29800	28950	30200	28950	55488	1651143600	00	0.00	N	2	500
27	20250103	29300	28400	29400	28250	61068	1777219500	00	0.00	N	2	950
28	20250102	28350	27450	28400	27100	67706	1891808250	00	0.00	N	2	650
29	20241230	27700	27250	28300	26950	44583	1242587600	00	0.00	N	2	50
30	20241227	27650	27950	28100	27100	99573	2730050400	00	0.00	N	5	-450
31	20241226	28100	29000	29000	27850	71282	2012107150	00	0.00	N	5	-500
32	20241224	28600	28600	29250	28400	35108	1010282550	00	0.00	N	3	0
33	20241223	28600	28450	28900	28150	82737	2362364850	00	0.00	N	2	200
34	20241220	28400	30350	30350	28150	203005	5826763400	00	0.00	N	5	-2000
35	20241219	30400	31400	31550	30300	133984	4111602400	00	0.00	N	5	-1500
36	20241218	31900	32250	32600	31300	92602	2947596150	00	0.00	N	3	0
37	20241217	31900	31250	34300	30950	392571	12903549950	00	0.00	N	2	1200
38	20241216	30700	31500	31600	30400	102444	3141941000	00	0.00	N	5	-600
39	20241213	31300	30700	32250	30700	106655	3380467700	00	0.00	N	2	600
40	20241212	30700	31750	32350	30300	158617	4925833700	00	0.00	N	5	-1150
41	20241211	31850	31700	32950	31550	59908	1921661600	00	0.00	N	5	-200
42	20241210	32050	30350	32450	30200	87246	2755784950	00	0.00	N	2	2050
43	20241209	30000	31450	31550	30000	113393	3476288150	00	0.00	N	5	-1950
44	20241206	31950	32900	33600	31500	109734	3567304250	00	0.00	N	5	-700
45	20241205	32650	33400	33450	32350	106601	3502745700	00	0.00	N	3	0
46	20241204	32650	31300	33300	31250	141882	4592795050	00	0.00	N	2	150
47	20241203	32500	30550	32950	30550	158200	5078500750	00	0.00	N	2	2000
48	20241202	30500	30900	31450	30300	88873	2739091050	00	0.00	N	5	-250
49	20241129	30750	31400	31400	30000	55075	1691288500	00	0.00	N	5	-650
50	20241128	31400	30850	31650	30600	58547	1820031200	00	0.00	N	2	550
51	20241127	30850	31600	31850	30700	51442	1601335450	00	0.00	N	5	-350
52	20241126	31200	30000	31200	29750	109939	3362650200	00	0.00	N	2	1550
53	20241125	29650	30650	31300	29450	262937	7853134900	00	0.00	N	5	-1200
54	20241122	30850	30550	31650	30550	56171	1743538200	00	0.00	N	5	-50
55	20241121	30900	31500	31800	30850	39426	1227077200	00	0.00	N	5	-150
56	20241120	31050	31700	31850	31050	32701	1025099950	00	0.00	N	5	-650
57	20241119	31700	31500	31950	31000	35189	1109524300	00	0.00	N	5	-100
58	20241118	31800	30450	31950	29900	57245	1789029550	00	0.00	N	2	1200
59	20241115	30600	29000	30900	28750	53030	1597260150	00	0.00	N	2	1300
60	20241114	29300	30700	30850	28700	134079	3970576600	00	0.00	N	5	-1550
61	20241113	30850	32300	32400	30800	54905	1713220850	00	0.00	N	5	-1150
62	20241112	32000	32400	32500	31450	81993	2612798700	00	0.00	N	5	-550
63	20241111	32550	34800	35450	32300	141222	4670841850	00	0.00	N	5	-2950
64	20241108	35500	35250	35950	35100	53214	1887759500	00	0.00	N	2	700
65	20241107	34800	34950	35950	34550	64554	2268879900	00	0.00	N	5	-150
66	20241106	34950	36550	38500	34700	228095	8343071300	00	0.00	N	5	-1600
67	20241105	36550	35600	37000	35450	56500	2055469800	00	0.00	N	2	550
68	20241104	36000	36200	36900	35300	63270	2288153700	00	0.00	N	5	-250
69	20241101	36250	36300	36400	35450	27329	985442400	00	0.00	N	5	-50
70	20241031	36300	36050	36450	35250	32472	1165377500	00	0.00	N	3	0
71	20241030	36300	36000	36400	35500	29797	1078318900	00	0.00	N	2	300
72	20241029	36000	35050	36000	35000	36423	1297013450	00	0.00	N	2	550
73	20241028	35450	34950	35700	34450	34048	1200681000	00	0.00	N	2	1100
74	20241025	34350	34200	34350	33750	28532	970472450	00	0.00	N	2	400
75	20241024	33950	35150	35150	33800	29652	1008770850	00	0.00	N	5	-950
76	20241023	34900	34850	35350	33800	50119	1732133350	00	0.00	N	2	350
77	20241022	34550	36150	36450	34550	59798	2091836550	00	0.00	N	5	-1650
78	20241021	36200	35100	38600	35100	121125	4433134150	00	0.00	N	2	1100
79	20241018	35100	35950	35950	34700	47928	1678942350	00	0.00	N	5	-450
80	20241017	35550	35850	36150	35300	27020	963788200	00	0.00	N	2	100
81	20241016	35450	36150	36400	35400	43418	1549355750	00	0.00	N	5	-1050
82	20241015	36500	36850	37050	35850	42793	1554420350	00	0.00	N	3	0
83	20241014	36500	36850	37050	35850	64702	2341528000	00	0.00	N	5	-550
84	20241011	37050	38550	39100	36850	48381	1819333200	00	0.00	N	5	-1150
85	20241010	38200	38950	39500	38000	35597	1361231250	00	0.00	N	5	-850
86	20241008	39050	38900	39250	38600	20755	806632100	00	0.00	N	5	-50
87	20241007	39100	39000	39400	38450	23693	923514600	00	0.00	N	2	400
88	20241004	38700	38700	39650	38100	27880	1088271600	00	0.00	N	2	200
89	20241002	38500	37900	39150	37850	23529	906594700	00	0.00	N	5	-500
90	20240930	39000	39600	39850	38500	23855	930876850	00	0.00	N	5	-250
91	20240927	39250	39250	39400	38550	27719	1082160800	00	0.00	N	3	0
92	20240926	39250	38000	39350	38000	47510	1847529750	00	0.00	N	2	1200
93	20240925	38050	38000	38850	37500	32744	1255056300	00	0.00	N	2	400
94	20240924	37650	36650	38050	36650	29126	1091143400	00	0.00	N	2	550
95	20240923	37100	36500	37350	36300	23965	886229100	00	0.00	N	2	150
96	20240920	36950	37900	38250	36750	49956	1867629650	00	0.00	N	5	-550
97	20240919	37500	38000	38850	37200	49968	1894183150	00	0.00	N	5	-50
98	20240913	37550	37350	37850	36750	30157	1122592950	00	0.00	N	2	50
99	20240912	37500	36450	38200	36450	41928	1576878250	00	0.00	N	2	1200
100	20240911	36300	36450	36950	36050	29205	1065431200	00	0.00	N	5	-150
101	20240910	36450	36800	37550	36200	46625	1701349400	00	0.00	N	5	-650
102	20240909	37100	36150	37450	36100	37051	1370267600	00	0.00	N	2	50
103	20240906	37050	37400	38050	36900	39555	1477212450	00	0.00	N	5	-550
104	20240905	37600	37850	39000	37100	73800	2788331250	00	0.00	N	5	-450
105	20240904	38050	39100	39100	37900	56683	2169710450	00	0.00	N	5	-1450
106	20240903	39500	39600	40300	39250	32705	1298788550	00	0.00	N	2	200
107	20240902	39300	40350	40400	39300	39730	1571983000	00	0.00	N	5	-1000
108	20240830	40300	39900	40700	39800	29887	1205844050	00	0.00	N	2	400
109	20240829	39900	39500	40550	39400	33259	1327497500	00	0.00	N	5	-300
110	20240828	40200	40400	40800	39200	50283	2018944900	00	0.00	N	5	-500
111	20240827	40700	40500	41000	40100	31749	1284638400	00	0.00	N	3	0
112	20240826	40700	41450	41500	40350	42620	1738557750	00	0.00	N	5	-650
113	20240823	41350	41850	42100	41050	33011	1368678000	00	0.00	N	5	-750
114	20240822	42100	42850	44650	41800	90232	3904618900	00	0.00	N	5	-600
115	20240821	42700	40600	44000	40000	162685	6890936500	00	0.00	N	2	1500
116	20240820	41200	41400	42250	40700	82041	3385924950	00	0.00	N	5	-450
117	20240819	41650	42900	43950	41550	89247	3810814450	00	0.00	N	5	-1200
118	20240816	42850	44300	44550	42500	509448	21851261900	00	0.00	N	5	-1300
119	20240814	44150	45650	45700	44050	69830	3109521600	00	0.00	N	5	-1050
120	20240813	45200	45700	46500	44800	54788	2485951350	00	0.00	N	5	-350
121	20240812	45550	48250	48250	45450	136006	6307160650	00	0.00	N	2	1850
122	20240809	43700	44400	44650	43450	86114	3793153100	00	0.00	N	2	50
123	20240808	43650	44400	44400	43000	100456	4362493800	00	0.00	N	5	-1150
124	20240807	44800	45850	46900	44500	71571	3275975100	00	0.00	N	5	-1050
125	20240806	45850	43250	48150	43250	139432	6439060650	00	0.00	N	2	3050
126	20240805	42800	48050	48050	42250	206536	9270707150	00	0.00	N	5	-5800
127	20240802	48600	50200	50200	48300	64938	3176666700	00	0.00	N	5	-1900
128	20240801	50500	49000	51300	49000	65975	3325970650	00	0.00	N	2	1450
129	20240731	49050	50100	50800	48650	96685	4776829050	00	0.00	N	5	-1350
130	20240730	50400	51200	51800	50000	71651	3638127500	00	0.00	N	5	-1200
131	20240729	51600	52800	52800	51100	131199	6794324300	00	0.00	N	5	-1200
132	20240726	52800	53400	53700	52000	61057	3244051300	00	0.00	N	5	-600
133	20240725	53400	51700	53900	51300	112430	5951539900	00	0.00	N	2	800
134	20240724	52600	51200	53300	50800	84211	4414565500	00	0.00	N	2	1400
135	20240723	51200	52000	52700	50500	106758	5492393800	00	0.00	N	5	-1100
136	20240722	52300	51300	52600	50700	75663	3913243200	00	0.00	N	5	-100
137	20240719	52400	51900	52700	50500	103000	5337614500	00	0.00	N	3	0
138	20240718	52400	55100	55100	51000	260457	13548474700	00	0.00	N	5	-2300
139	20240717	54700	52800	54900	52500	194033	10474235800	00	0.00	N	2	1900
140	20240716	52800	53400	53800	52200	105489	5592899500	00	0.00	N	5	-300
141	20240715	53100	52700	53400	50900	166222	8736196600	00	0.00	N	2	2200
142	20240712	50900	51700	52600	50600	114945	5903739600	00	0.00	N	5	-1000
143	20240711	51900	52600	53600	51000	115479	6046217000	00	0.00	N	5	-1300
144	20240710	53200	50700	53700	50500	226631	11958154900	00	0.00	N	2	1600
145	20240709	51600	53400	53600	50200	373275	19231366400	00	0.00	N	5	-2400
146	20240708	54000	51300	55800	50000	413263	22396847600	00	0.00	N	2	2700
147	20240705	51300	49050	52500	48700	462164	23656604100	00	0.00	N	2	2600
148	20240704	48700	50500	51600	48650	459948	22883634950	00	0.00	N	5	-3400
149	20240703	52100	55400	55700	50400	531341	27652701200	00	0.00	N	5	-2000
150	20240702	54100	62000	62000	54100	839404	47611866800	00	0.00	N	5	-7900
151	20240701	62000	60900	66000	59500	1626644	101732795800	00	0.00	N	2	3300
152	20240628	58700	57000	64000	55200	1785152	107292355300	00	0.00	N	2	1400
153	20240627	57300	62700	63700	55300	2280591	136710466700	00	0.00	N	5	-18400
154	20240626	75700	65800	76300	65000	2903920	212476711200	00	0.00	N	2	17000
155	20240625	58700	57500	60000	56900	185694	10952124900	00	0.00	N	2	1400
156	20240624	57300	59100	62300	56100	223746	13127929000	00	0.00	N	5	-900
157	20240621	58200	59200	59400	57500	107633	6263728600	00	0.00	N	5	-1500
158	20240620	59700	56700	60600	56500	180937	10718408400	00	0.00	N	2	3200
159	20240619	56500	59100	59100	55900	242572	13812811500	00	0.00	N	5	-3300
160	20240618	59800	58300	60800	57000	218017	12842005100	00	0.00	N	2	1300
161	20240617	58500	54500	59100	54100	378844	21684353400	00	0.00	N	2	5900
162	20240614	52600	51400	53200	50400	109352	5662467800	00	0.00	N	2	1400
163	20240613	51200	52800	53100	51000	79099	4088956700	00	0.00	N	5	-1500
164	20240612	52700	52000	53900	51600	61376	3240099600	00	0.00	N	2	700
165	20240611	52000	52100	52400	51200	43272	2235983200	00	0.00	N	5	-100
166	20240610	52100	51200	52200	51000	54781	2822626000	00	0.00	N	5	-100
167	20240607	52200	54600	55400	52000	78402	4159678100	00	0.00	N	5	-1500
168	20240605	53700	54800	55600	53300	55164	2988258500	00	0.00	N	5	-800
169	20240604	54500	55500	55700	53600	49575	2707264200	00	0.00	N	5	-700
170	20240603	55200	53100	56500	52600	136922	7595938800	00	0.00	N	2	2500
171	20240531	52700	53900	54000	52000	51491	2723892200	00	0.00	N	5	-700
172	20240530	53400	52100	53900	51300	82777	4380190000	00	0.00	N	2	1500
173	20240529	51900	51700	52300	50000	93704	4793923700	00	0.00	N	2	400
174	20240528	51500	53800	53900	49900	157355	8100521150	00	0.00	N	5	-2500
175	20240527	54000	54200	54900	52800	81128	4364680500	00	0.00	N	2	300
176	20240524	53700	55200	56000	53200	113371	6113095100	00	0.00	N	5	-2000
177	20240523	55700	56700	56800	54300	101427	5610013200	00	0.00	N	5	-1000
178	20240522	56700	59000	59700	56000	94353	5390136300	00	0.00	N	5	-1300
179	20240521	58000	56500	59400	55900	142599	8291233100	00	0.00	N	2	2000
180	20240520	56000	56500	57800	55400	64102	3610046900	00	0.00	N	5	-300
181	20240517	56300	56900	57700	55800	95723	5421180000	00	0.00	N	2	200
182	20240516	56100	57900	58200	55900	101928	5747560900	00	0.00	N	5	-1700
183	20240514	57800	57000	61200	57000	297993	17612912900	00	0.00	N	2	1000
184	20240513	56800	57600	58900	55500	324191	18604004700	00	0.00	N	5	-200
185	20240510	57000	50800	57500	50800	652743	36265223700	00	0.00	N	2	6200
186	20240509	50800	53200	54000	50000	245129	12572339300	00	0.00	N	5	-2400
187	20240508	53200	50500	53700	49250	382902	19775857250	00	0.00	N	2	4850
188	20240507	48350	47950	48700	47200	58645	2808528550	00	0.00	N	2	1250
189	20240503	47100	48200	48750	46650	61562	2915367750	00	0.00	N	5	-550
190	20240502	47650	48000	48950	47650	49436	2385580200	00	0.00	N	5	-350
191	20240430	48000	49650	49650	46950	117623	5631145500	00	0.00	N	5	-1650
192	20240429	49650	49100	50100	48800	55239	2724297750	00	0.00	N	2	950
193	20240426	48700	50000	51000	48350	113216	5584766600	00	0.00	N	5	-1400
194	20240425	50100	51500	51800	49200	93338	4697139800	00	0.00	N	5	-1900
195	20240424	52000	52300	53200	50900	93561	4856899600	00	0.00	N	5	-100
196	20240423	52100	49550	53500	49500	257186	13338640400	00	0.00	N	2	2800
197	20240422	49300	48150	49900	48000	61243	3008055100	00	0.00	N	2	1150
198	20240419	48150	48700	49500	47900	40482	1958273200	00	0.00	N	5	-550
199	20240418	48700	47950	49450	47650	49166	2403064900	00	0.00	N	2	850
200	20240417	47850	47950	48300	47350	33019	1577688800	00	0.00	N	5	-100
201	20240416	47950	47350	48250	46900	53862	2560847400	00	0.00	N	2	100
202	20240415	47850	47550	48500	46650	60703	2895323600	00	0.00	N	2	350
203	20240412	47500	46050	48050	45800	58877	2788314900	00	0.00	N	2	1450
204	20240411	46050	45900	46500	44500	44556	2029282000	00	0.00	N	5	-100
205	20240409	46150	46000	46900	45600	29014	1339426450	00	0.00	N	3	0
206	20240408	46150	47400	47400	45200	48833	2237004900	00	0.00	N	5	-750
207	20240405	46900	47050	47700	46250	38897	1824520450	00	0.00	N	5	-150
208	20240404	47050	48800	49350	46800	72585	3460392900	00	0.00	N	5	-1750
209	20240403	48800	48600	49250	48200	29414	1434579700	00	0.00	N	2	150
210	20240402	48650	49700	49750	48650	55863	2740545600	00	0.00	N	5	-1150
211	20240401	49800	47950	50900	47950	126732	6334869200	00	0.00	N	2	1900
212	20240329	47900	49400	49400	47800	46950	2272645000	00	0.00	N	5	-750
213	20240328	48650	48950	50000	48500	109930	5404260500	00	0.00	N	5	-450
214	20240327	49100	47000	49650	46750	147030	7117357850	00	0.00	N	2	1900
215	20240326	47200	45450	47400	45400	70052	3244838600	00	0.00	N	2	1450
216	20240325	45750	45900	46300	45200	54037	2470987850	00	0.00	N	5	-600
217	20240322	46350	43800	48650	43800	277320	13021571750	00	0.00	N	2	2600
218	20240321	43750	44200	45100	43300	60486	2660577950	00	0.00	N	5	-50
219	20240320	43800	45350	45650	43700	75201	3334272350	00	0.00	N	5	-1550
220	20240319	45350	46650	46650	44550	105663	4782601650	00	0.00	N	5	-1500
221	20240318	46850	45950	48400	45050	116524	5480725300	00	0.00	N	2	800
222	20240315	46050	48500	49100	44700	152836	7204303000	00	0.00	N	5	-1550
223	20240314	47600	48250	48850	46850	107161	5116962200	00	0.00	N	5	-650
224	20240313	48250	47950	49100	47600	73257	3531206050	00	0.00	N	5	-100
225	20240312	48350	49100	49950	47600	92792	4510029400	00	0.00	N	5	-750
226	20240311	49100	47200	50200	47050	221523	10911641350	00	0.00	N	2	1900
227	20240308	47200	45050	48800	44800	310282	14647769500	00	0.00	N	2	2150
228	20240307	45050	42100	45500	42050	180795	8028188650	00	0.00	N	2	2550
229	20240306	42500	43000	43250	42050	59763	2549675500	00	0.00	N	5	-700
230	20240305	43200	41600	43200	40650	97327	4093465850	00	0.00	N	2	1450
231	20240304	41750	41550	43000	41250	58199	2433690550	00	0.00	N	2	250
232	20240229	41500	42700	42900	41400	74093	3128787700	00	0.00	N	5	-1250
233	20240228	42750	39650	44550	39650	316779	13696388150	00	0.00	N	2	2950
234	20240227	39800	40750	41000	39600	45664	1826390050	00	0.00	N	5	-900
235	20240226	40700	41050	41750	40400	91010	3720054500	00	0.00	N	5	-350
236	20240223	41050	42550	42550	41050	54940	2285883100	00	0.00	N	5	-1400
237	20240222	42450	42350	43100	41400	64052	2711911150	00	0.00	N	2	550
238	20240221	41900	42050	42800	41800	63679	2686096500	00	0.00	N	5	-650
239	20240220	42550	42650	43500	41650	116298	4978872550	00	0.00	N	2	250
240	20240219	42300	40650	42400	40600	192867	8048317850	00	0.00	N	2	2350
241	20240216	39950	40450	40800	39850	48393	1947303850	00	0.00	N	5	-600
242	20240215	40550	40300	41600	40200	105507	4309726750	00	0.00	N	2	500
243	20240214	40050	39950	40350	39100	63793	2536349750	00	0.00	N	5	-150
244	20240213	40200	38550	41300	37950	144806	5746575400	00	0.00	N	2	1650
245	20240208	38550	37800	39300	37250	77344	2976461450	00	0.00	N	2	1350
246	20240207	37200	37250	37900	36250	119035	4375578350	00	0.00	N	3	0
247	20240206	37200	38350	38400	37000	82776	3111232450	00	0.00	N	5	-1150
248	20240205	38350	39800	39800	38250	63573	2464674400	00	0.00	N	5	-1900
249	20240202	40250	39800	41850	39450	103202	4158724700	00	0.00	N	2	500
250	20240201	39750	40100	40800	39000	80718	3209343950	00	0.00	N	5	-850
251	20240131	40600	41000	41300	40200	58176	2366194150	00	0.00	N	5	-550
252	20240130	41150	40900	42000	40350	105975	4370610300	00	0.00	N	2	550
253	20240129	40600	39050	42000	39050	243840	9998464600	00	0.00	N	2	1550
254	20240126	39050	37800	39150	37500	71815	2770588950	00	0.00	N	2	1350
255	20240125	37700	38300	38350	37400	56192	2116491800	00	0.00	N	5	-950
256	20240124	38650	40050	40450	37200	147520	5774907050	00	0.00	N	5	-1550
257	20240123	40200	37400	40800	37300	306197	12069999250	00	0.00	N	2	3200
258	20240122	37000	36000	38300	36000	147164	5505295400	00	0.00	N	2	1450
259	20240119	35550	34550	37300	34550	118743	4270763350	00	0.00	N	2	1050
260	20240118	34500	35000	35250	34100	67709	2340700550	00	0.00	N	5	-200
261	20240117	34700	35750	36400	34400	93967	3286320150	00	0.00	N	5	-1200
262	20240116	35900	37200	37550	35800	88627	3235174950	00	0.00	N	5	-1400
263	20240115	37300	37900	38150	37250	72662	2733088200	00	0.00	N	5	-600
264	20240112	37900	38050	38350	37650	70351	2663832000	00	0.00	N	5	-450
265	20240111	38350	39800	39900	37600	256493	9804983750	00	0.00	N	5	-1600
266	20240110	39950	40950	41050	39900	90372	3635895700	00	0.00	N	5	-1000
267	20240109	40950	40700	41500	40700	94116	3859143250	00	0.00	N	2	250
268	20240108	40700	41250	41350	40400	98740	4019501650	00	0.00	N	5	-1000
269	20240105	41700	40300	42000	40000	177709	7305225300	00	0.00	N	2	1150
270	20240104	40550	40850	41700	40450	138652	5672947250	00	0.00	N	5	-850
271	20240103	41400	45250	45300	40750	499903	21132543600	00	0.00	N	5	-3350
272	20240102	44750	49700	50500	44400	670168	30894168200	00	0.00	N	5	-3750
273	20231228	48500	47850	55000	45800	1522394	77251017950	00	0.00	N	2	1350
274	20231227	47150	47700	48350	47100	189702	9060439300	00	0.00	N	2	350
275	20231226	46800	47850	47850	46300	218383	10295617750	00	0.00	N	2	750
276	20231222	46050	53900	54000	44500	659641	31798448350	00	0.00	N	5	-8050
277	20231221	54100	53300	55500	53100	212485	11520539400	00	0.00	N	5	-100
278	20231220	54200	51500	54700	50600	420307	22424346400	00	0.00	N	2	3400
279	20231219	50800	48900	51300	48750	178175	8959053750	00	0.00	N	2	2000
280	20231218	48800	49300	49600	48300	75448	3705781500	00	0.00	N	2	400
281	20231215	48400	49800	50400	47650	126184	6114789150	00	0.00	N	5	-1250
282	20231214	49650	50100	50900	48850	293179	14604470450	00	0.00	N	5	-350
283	20231213	50000	50700	51800	48000	162143	8040580350	00	0.00	N	5	-1200
284	20231212	51200	50900	51800	50000	125311	6397998100	00	0.00	N	5	-100
285	20231211	51300	48300	51900	47400	302094	15097324550	00	0.00	N	2	3450
286	20231208	47850	49000	53100	47100	955441	48192993350	00	0.00	N	2	1850
287	20231207	46000	45950	46650	45400	65576	3017086650	00	0.00	N	5	-100
288	20231206	46100	45400	46400	45150	115006	5250097200	00	0.00	N	2	700
289	20231205	45400	48550	52900	45050	655290	32433061750	00	0.00	N	5	-1900
290	20231204	47300	47600	48950	46550	99731	4760128200	00	0.00	N	5	-50
291	20231201	47350	48900	49800	46500	107680	5162160850	00	0.00	N	5	-1650
292	20231130	49000	49450	50200	48550	83982	4136586350	00	0.00	N	2	50
293	20231129	48950	49200	49350	48250	48008	2344674950	00	0.00	N	5	-200
294	20231128	49150	47600	49900	47500	81863	3996751400	00	0.00	N	2	1050
295	20231127	48100	48200	49000	47000	57517	2774582800	00	0.00	N	2	100
296	20231124	48000	47500	49100	46500	166168	8024513500	00	0.00	N	2	1600
297	20231123	46400	45950	47000	45350	62303	2884739450	00	0.00	N	2	600
298	20231122	45800	45350	45800	44200	66943	3016505600	00	0.00	N	2	100
299	20231121	45700	46300	47150	45250	72763	3346936650	00	0.00	N	5	-800
300	20231120	46500	46300	47200	44900	62372	2878564750	00	0.00	N	3	0
301	20231117	46500	47750	48550	46200	61635	2914024450	00	0.00	N	5	-1250
302	20231116	47750	46100	47900	45550	85358	4041446250	00	0.00	N	2	1800
303	20231115	45950	48400	48450	45650	157386	7311825900	00	0.00	N	5	-2350
304	20231114	48300	49000	50000	48000	91974	4481446100	00	0.00	N	5	-300
305	20231113	48600	50000	51700	48300	148674	7410768000	00	0.00	N	5	-1400
306	20231110	50000	50700	51900	48900	106458	5294435650	00	0.00	N	5	-1300
307	20231109	51300	50500	52800	49150	181918	9313128400	00	0.00	N	2	700
308	20231108	50600	48400	53300	48050	421559	21800194400	00	0.00	N	2	2200
309	20231107	48400	50100	50300	47500	111185	5381900050	00	0.00	N	5	-1700
310	20231106	50100	50600	51100	47600	152887	7528054500	00	0.00	N	3	0
311	20231103	50100	50000	52500	48550	204500	10305012250	00	0.00	N	2	200
312	20231102	49900	49300	50500	48000	112932	5611484150	00	0.00	N	2	600
313	20231101	49300	48000	50300	47350	106432	5228350000	00	0.00	N	2	900
314	20231031	48400	46850	49800	45800	203172	9838234500	00	0.00	N	2	2800
315	20231030	45600	43950	46450	43600	67139	3045163350	00	0.00	N	2	1800
316	20231027	43800	42950	44700	42900	46965	2060915100	00	0.00	N	2	600
317	20231026	43200	41250	43900	41200	64402	2771889100	00	0.00	N	2	650
318	20231025	42550	42150	44700	41500	137339	5922992500	00	0.00	N	2	1150
319	20231024	41400	47000	47500	40850	330971	14096532950	00	0.00	N	5	-5750
320	20231023	47150	48350	48750	46600	90587	4305102950	00	0.00	N	5	-1000
321	20231020	48150	44400	49750	44250	287219	13661794650	00	0.00	N	2	3850
322	20231019	44300	43550	45100	43000	41720	1844164200	00	0.00	N	5	-200
323	20231018	44500	47800	48100	44100	71265	3262071350	00	0.00	N	5	-3400
324	20231017	47900	46850	49350	46700	127704	6142965050	00	0.00	N	2	1150
325	20231016	46750	45500	48350	45500	59586	2795441850	00	0.00	N	2	700
326	20231013	46050	46500	46750	45800	34616	1598525700	00	0.00	N	5	-550
327	20231012	46600	45150	46800	45000	84092	3885516800	00	0.00	N	2	1250
328	20231011	45350	45350	46600	44000	137459	6234855250	00	0.00	N	2	2450
329	20231010	42900	44350	45050	42900	34916	1530341550	00	0.00	N	5	-1600
330	20231006	44500	40150	44550	40150	97210	4174234300	00	0.00	N	2	4050
331	20231005	40450	41550	41800	39600	46661	1901906050	00	0.00	N	5	-600
332	20231004	41050	44100	44100	40500	117335	4854436450	00	0.00	N	5	-3950
333	20230927	45000	42400	45000	42100	72817	3211386500	00	0.00	N	2	2400
334	20230926	42600	42350	43100	42000	33566	1427684200	00	0.00	N	2	300
335	20230925	42300	43750	45000	42150	83242	3563227600	00	0.00	N	5	-1200
336	20230922	43500	42300	43800	42000	60992	2621606950	00	0.00	N	2	750
337	20230921	42750	43900	46050	42700	128039	5616058750	00	0.00	N	5	-1750
338	20230920	44500	45900	46150	44000	64681	2894696000	00	0.00	N	5	-1650
339	20230919	46150	47200	47650	45800	72802	3375633750	00	0.00	N	5	-1550
340	20230918	47700	46250	48650	45650	127257	6041246250	00	0.00	N	2	1400
341	20230915	46300	45750	46850	45300	76919	3537423700	00	0.00	N	2	550
342	20230914	45750	46500	46900	44300	114606	5228989750	00	0.00	N	5	-1250
343	20230913	47000	46150	47200	45000	83655	3865169000	00	0.00	N	2	400
344	20230912	46600	48900	49500	46100	162840	7732125500	00	0.00	N	5	-2300
345	20230911	48900	51900	54500	47800	258184	13039769500	00	0.00	N	5	-3300
346	20230908	52200	50100	53200	49450	243486	12577851200	00	0.00	N	2	1400
347	20230907	50800	45350	54500	45250	768706	39074175250	00	0.00	N	2	5000
348	20230906	45800	46850	47450	45300	78271	3617411250	00	0.00	N	5	-1700
349	20230905	47500	47050	48750	46300	110288	5245117400	00	0.00	N	3	0
350	20230904	47500	50100	51300	47200	181027	8799659400	00	0.00	N	5	-3000
351	20230901	50500	45750	52600	45400	632726	31761390900	00	0.00	N	2	4400
352	20230831	46100	45150	47000	45100	215090	9900276000	00	0.00	N	2	500
353	20230830	45600	42150	46000	41700	274662	12188776400	00	0.00	N	2	3500
354	20230829	42100	43150	44800	41700	163576	7045292800	00	0.00	N	5	-1900
355	20230828	44000	43800	45100	41650	333027	14448890700	00	0.00	N	5	-250
356	20230825	44250	41000	46400	39050	958887	41930000600	00	0.00	N	2	2700
357	20230824	41550	33850	43150	33850	1405311	56885368850	00	0.00	N	2	7800
358	20230823	33750	34700	34700	33250	65932	2223361950	00	0.00	N	5	-650
359	20230822	34400	33350	34700	33300	36558	1246880800	00	0.00	N	2	950
360	20230821	33450	34150	34750	33350	52998	1804473650	00	0.00	N	5	-950
361	20230818	34400	34750	34900	33950	40413	1387765450	00	0.00	N	5	-550
362	20230817	34950	34250	35450	33300	59744	2046647750	00	0.00	N	2	400
363	20230816	34550	35600	35600	34450	57778	2003117200	00	0.00	N	5	-1050
364	20230814	35600	36800	36800	35500	46065	1656298650	00	0.00	N	5	-1300
365	20230811	36900	37400	38250	36650	72212	2704119500	00	0.00	N	2	150
366	20230810	36750	36300	37450	35650	95545	3506863200	00	0.00	N	2	750
367	20230809	36000	35750	36400	35000	43287	1561938200	00	0.00	N	2	750
368	20230808	35250	38350	38450	35000	121302	4385020550	00	0.00	N	5	-2600
369	20230807	37850	35050	38350	34850	98285	3633975000	00	0.00	N	2	2350
370	20230804	35500	35500	35950	34950	66992	2366762550	00	0.00	N	5	-400
371	20230803	35900	36850	37000	35450	68785	2477050600	00	0.00	N	5	-1300
372	20230802	37200	37450	37700	36450	48487	1798466800	00	0.00	N	5	-450
373	20230801	37650	38000	38300	37300	40158	1521406650	00	0.00	N	3	0
374	20230731	37650	37300	37750	36200	57768	2143619550	00	0.00	N	2	600
375	20230728	37050	35550	37050	35350	56066	2042742150	00	0.00	N	2	1400
376	20230727	35650	34000	36650	34000	87713	3124207050	00	0.00	N	2	1250
377	20230726	34400	37300	37750	34050	165247	5778234450	00	0.00	N	5	-3350
378	20230725	37750	35900	38550	35300	130632	4846508850	00	0.00	N	2	1700
379	20230724	36050	38250	38300	35900	109719	4006572900	00	0.00	N	5	-2150
380	20230721	38200	37750	38600	37300	41918	1584465450	00	0.00	N	5	-100
381	20230720	38300	37900	38750	37750	39474	1511806050	00	0.00	N	2	100
382	20230719	38200	38500	38500	37700	75706	2873009250	00	0.00	N	5	-550
383	20230718	38750	39650	39650	38200	79975	3082478300	00	0.00	N	5	-800
384	20230717	39550	39900	39900	39050	35247	1388231450	00	0.00	N	5	-350
385	20230714	39900	40400	40400	39600	51382	2048062600	00	0.00	N	5	-200
386	20230713	40100	39750	40650	39600	57102	2295587150	00	0.00	N	2	500
387	20230712	39600	40500	40500	38850	103048	4059188350	00	0.00	N	5	-650
388	20230711	40250	39100	40600	39100	102077	4083099450	00	0.00	N	2	1250
389	20230710	39000	40450	41550	38900	99253	3929146150	00	0.00	N	5	-1100
390	20230707	40100	40150	40600	39500	57985	2312419850	00	0.00	N	5	-350
391	20230706	40450	41350	42050	40300	84395	3461694700	00	0.00	N	5	-1050
392	20230705	41500	42750	43000	41500	97802	4103473100	00	0.00	N	5	-1250
393	20230704	42750	43800	43900	42250	65832	2821328950	00	0.00	N	5	-950
394	20230703	43700	43250	44300	43150	74580	3252202100	00	0.00	N	2	150
395	20230630	43550	43600	43650	42500	77840	3342387700	00	0.00	N	2	100
396	20230629	43450	46800	46800	43300	193476	8584765050	00	0.00	N	5	-3500
397	20230628	46950	48000	48100	46500	71246	3342098000	00	0.00	N	5	-1000
398	20230627	47950	49050	49100	47500	85539	4097222400	00	0.00	N	5	-1100
399	20230626	49050	49000	49550	48350	26504	1297975200	00	0.00	N	3	0
400	20230623	49050	49050	49450	48600	39494	1931805050	00	0.00	N	3	0
401	20230622	49050	48750	50200	48300	94822	4686258850	00	0.00	N	2	100
402	20230621	48950	52400	52500	48800	158801	7988395350	00	0.00	N	5	-3450
403	20230620	52400	50000	52700	49950	401252	20851798650	00	0.00	N	2	4000
404	20230619	48400	48700	49500	47700	46788	2266494800	00	0.00	N	5	-50
405	20230616	48450	47200	48450	46400	92165	4371906950	00	0.00	N	2	1300
406	20230615	47150	49000	49350	46700	89415	4257201300	00	0.00	N	5	-1600
407	20230614	48750	48350	49500	47700	77832	3792083850	00	0.00	N	2	650
408	20230613	48100	47800	48500	47750	41744	2006583400	00	0.00	N	2	500
409	20230612	47600	48300	49600	47500	89628	4350398950	00	0.00	N	5	-650
410	20230609	48250	47200	48250	46850	78505	3752208700	00	0.00	N	2	1650
411	20230608	46600	48250	48250	46600	76425	3600452700	00	0.00	N	5	-1500
412	20230607	48100	48350	48400	48050	36416	1755215950	00	0.00	N	5	-50
413	20230605	48150	48750	48750	47000	70281	3352224550	00	0.00	N	5	-250
414	20230602	48400	48850	49300	47700	71137	3434066000	00	0.00	N	5	-200
415	20230601	48600	49550	50000	48500	66173	3242819450	00	0.00	N	5	-800
416	20230531	49400	48100	49800	48100	114067	5589927100	00	0.00	N	2	900
417	20230530	48500	50300	50600	47750	194637	9458237000	00	0.00	N	5	-1800
418	20230526	50300	51600	51600	50000	67727	3426415600	00	0.00	N	5	-1300
419	20230525	51600	52100	52900	50800	99906	5148227800	00	0.00	N	5	-500
420	20230524	52100	54100	54500	51900	144153	7581258800	00	0.00	N	5	-2500
421	20230523	54600	54800	55300	53900	108476	5896832700	00	0.00	N	5	-500
422	20230522	55100	55600	56200	54300	121532	6701926700	00	0.00	N	5	-1200
423	20230519	56300	59400	59400	54900	168978	9569924500	00	0.00	N	5	-2800
424	20230518	59100	61100	61100	58200	113255	6706019300	00	0.00	N	5	-2000
425	20230517	61100	61300	62700	60100	107100	6577400000	00	0.00	N	2	600
426	20230516	60500	58500	62600	58500	131126	7992936800	00	0.00	N	2	1600
427	20230515	58900	59700	61200	58500	93019	5548318000	00	0.00	N	5	-800
428	20230512	59700	58900	60100	57400	119483	7066953000	00	0.00	N	2	100
429	20230511	59600	59900	62000	58100	252905	15335507600	00	0.00	N	2	1500
430	20230510	58100	57000	59500	56900	86903	5073696800	00	0.00	N	2	400
431	20230509	57700	59300	60500	56700	119023	6963246100	00	0.00	N	5	-1600
432	20230508	59300	55600	60500	55000	259456	15117154700	00	0.00	N	2	4300
433	20230504	55000	54300	56500	53600	62052	3403580000	00	0.00	N	2	100
434	20230503	54900	54800	57500	54100	87716	4850001100	00	0.00	N	5	-500
435	20230502	55400	56000	56000	53000	161132	8845631900	00	0.00	N	5	-2200
436	20230428	57600	59300	59600	55600	241275	14013707900	00	0.00	N	2	2300
437	20230427	55300	54800	56800	54600	89262	4953490900	00	0.00	N	5	-500
438	20230426	55800	52200	57000	50800	240027	13284687600	00	0.00	N	2	3600
439	20230425	52200	51800	53400	51000	123330	6474690700	00	0.00	N	2	100
440	20230424	52100	54400	54400	52100	163891	8689759700	00	0.00	N	5	-2600
441	20230421	54700	57900	58100	53800	377311	20748647700	00	0.00	N	5	-4400
442	20230420	59100	60000	61200	58200	151586	9008439700	00	0.00	N	5	-1300
443	20230419	60400	62900	63700	59800	229443	14014813400	00	0.00	N	5	-2200
444	20230418	62600	64900	67800	62600	404860	26396538100	00	0.00	N	5	-2200
445	20230417	64800	64300	66700	63700	345177	22519562800	00	0.00	N	5	-300
446	20230414	65100	60500	67900	60400	1526056	98209240600	00	0.00	N	2	8300
447	20230413	56800	53900	57600	53200	208579	11576608000	00	0.00	N	2	2900
448	20230412	53900	53800	55200	53000	121847	6594822200	00	0.00	N	2	100
449	20230411	53800	54200	54400	53200	96660	5204907100	00	0.00	N	5	-100
450	20230410	53900	56700	56700	53800	161560	8855444200	00	0.00	N	5	-2100
451	20230407	56000	54500	56500	53700	194185	10732345000	00	0.00	N	2	1100
452	20230406	54900	55800	57000	54400	174546	9657464200	00	0.00	N	5	-1800
453	20230405	56700	57400	59500	56500	196632	11326744700	00	0.00	N	5	-1200
454	20230404	57900	58200	59900	55400	371092	21356664200	00	0.00	N	5	-100
455	20230403	58000	55400	60900	53700	603335	35260052100	00	0.00	N	2	1500
456	20230331	56500	49800	60400	48650	1725984	96828136200	00	0.00	N	2	6750
457	20230330	49750	49800	50400	48700	95894	4760899200	00	0.00	N	5	-50
458	20230329	49800	50900	50900	48300	119612	5921381400	00	0.00	N	5	-1100
459	20230328	50900	50200	52000	49300	131976	6722241250	00	0.00	N	2	1000
460	20230327	49900	50600	50800	48550	118399	5903024150	00	0.00	N	5	-300
461	20230324	50200	47600	51500	47150	293360	14647057950	00	0.00	N	2	2600
462	20230323	47600	48850	49100	47050	177817	8503620400	00	0.00	N	5	-1050
463	20230322	48650	49500	51400	47350	299620	14783861800	00	0.00	N	5	-900
464	20230321	49550	54400	56300	49500	1405970	74590091100	00	0.00	N	2	5650
465	20230320	43900	45000	45000	43600	65478	2884663300	00	0.00	N	5	-650
466	20230317	44550	43550	44800	42750	116205	5121759650	00	0.00	N	2	1850
467	20230316	42700	43750	43800	42050	91450	3898942250	00	0.00	N	5	-1150
468	20230315	43850	45850	45850	43550	103141	4548432400	00	0.00	N	5	-800
469	20230314	44650	47700	47700	44400	102514	4631299700	00	0.00	N	5	-2600
470	20230313	47250	47700	47900	46350	102761	4821770250	00	0.00	N	5	-700
471	20230310	47950	49650	49650	47850	90489	4379820150	00	0.00	N	5	-2450
472	20230309	50400	49550	50900	48050	134467	6695099750	00	0.00	N	2	900
473	20230308	49500	51600	51600	49100	149083	7426075500	00	0.00	N	5	-2200
474	20230307	51700	51700	52200	50300	131609	6715797000	00	0.00	N	5	-300
475	20230306	52000	52600	53000	51300	103488	5363153600	00	0.00	N	5	-500
476	20230303	52500	53300	53700	51800	101847	5329773600	00	0.00	N	5	-400
477	20230302	52900	56500	56600	51900	265000	14130206800	00	0.00	N	5	-3700
478	20230228	56600	56900	57400	56100	78242	4432494800	00	0.00	N	3	0
479	20230227	56600	57600	58100	55900	83063	4703345600	00	0.00	N	5	-1700
480	20230224	58300	58700	59300	57000	83425	4834227400	00	0.00	N	5	-100
481	20230223	58400	60300	61800	58300	136805	8070487600	00	0.00	N	5	-2100
482	20230222	60500	60300	62000	59800	86947	5261996200	00	0.00	N	5	-800
483	20230221	61300	62000	62000	60000	85293	5188812700	00	0.00	N	5	-700
484	20230220	62000	60400	63500	60000	53636	3322444100	00	0.00	N	2	1000
485	20230217	61000	60900	62300	60400	54383	3325216100	00	0.00	N	5	-800
486	20230216	61800	59000	62100	59000	173308	10611985700	00	0.00	N	2	3700
487	20230215	58100	57600	60600	57000	120455	7127140000	00	0.00	N	2	500
488	20230214	57600	55900	58400	55900	78478	4498463800	00	0.00	N	2	1700
489	20230213	55900	57400	57400	55700	53092	2973355200	00	0.00	N	5	-1300
490	20230210	57200	58700	58900	56700	57496	3286791100	00	0.00	N	5	-1500
491	20230209	58700	59200	59800	58100	52811	3104859000	00	0.00	N	5	-500
492	20230208	59200	56500	59900	56500	168643	9916788300	00	0.00	N	2	2700
493	20230207	56500	56800	57400	55300	158815	8922624300	00	0.00	N	5	-500
494	20230206	57000	59900	59900	56200	173466	9937587000	00	0.00	N	5	-2900
495	20230203	59900	58500	60400	58400	96563	5753993000	00	0.00	N	2	1400
496	20230202	58500	58600	59300	57800	74775	4371887900	00	0.00	N	2	500
497	20230201	58000	61300	61500	58000	119802	7053167600	00	0.00	N	5	-3100
498	20230131	61100	60600	61100	57700	148642	8838579800	00	0.00	N	2	400
499	20230130	60700	62900	63100	60200	98041	6000216300	00	0.00	N	5	-1300
500	20230127	62000	63400	64100	62000	86586	5440875600	00	0.00	N	5	-900
501	20230126	62900	65400	68800	62200	261643	17229443000	00	0.00	N	5	-1300
502	20230125	64200	64000	64500	62300	86452	5508131700	00	0.00	N	2	1600
503	20230120	62600	61900	63000	61200	89032	5553927800	00	0.00	N	2	1000
504	20230119	61600	63300	63800	60600	149789	9214887500	00	0.00	N	5	-2200
505	20230118	63800	65000	67400	61600	186960	12295413500	00	0.00	N	5	-1400
506	20230117	65200	64600	65900	64300	106078	6909643100	00	0.00	N	5	-100
507	20230116	65300	63000	65700	62600	202442	13082528000	00	0.00	N	2	3500
508	20230113	61800	59100	62500	59100	164885	10167548200	00	0.00	N	2	2700
509	20230112	59100	60500	60900	58900	74930	4459015700	00	0.00	N	5	-1100
510	20230111	60200	61100	61800	58400	178589	10776869700	00	0.00	N	5	-300
511	20230110	60500	58800	61500	58500	340483	20589036700	00	0.00	N	2	2900
512	20230109	57600	56400	59000	56100	125105	7237119300	00	0.00	N	2	1200
513	20230106	56400	59500	59500	55500	192689	10935621200	00	0.00	N	5	-2500
514	20230105	58900	59000	62600	58000	265468	16067247900	00	0.00	N	3	0
515	20230104	58900	58700	59800	56900	162367	9487504400	00	0.00	N	2	600
516	20230103	58300	56600	59100	54100	289105	16639417100	00	0.00	N	2	1800
517	20230102	56500	56600	59500	55400	281316	16135923200	00	0.00	N	2	600
518	20221229	55900	54400	61600	53500	1245451	71839687900	00	0.00	N	2	5100
519	20221228	50800	51600	53700	50800	115051	5981510000	00	0.00	N	5	-800
520	20221227	51600	48800	52800	48750	220613	11355036700	00	0.00	N	2	3000
521	20221226	48600	49750	50700	48600	47917	2366264900	00	0.00	N	5	-1100
522	20221223	49700	48900	50400	48050	91055	4486765150	00	0.00	N	2	50
523	20221222	49650	48150	50700	48000	107440	5331410700	00	0.00	N	2	2200
524	20221221	47450	46550	48100	46300	48291	2293861650	00	0.00	N	2	1100
525	20221220	46350	46850	47500	46200	37154	1736996800	00	0.00	N	5	-1050
526	20221219	47400	48000	49150	47000	51521	2460533350	00	0.00	N	5	-1150
527	20221216	48550	48100	49550	48100	31310	1530616850	00	0.00	N	5	-1000
528	20221215	49550	49550	50900	49100	69635	3482874950	00	0.00	N	5	-200
529	20221214	49750	48550	50900	47700	96471	4809965050	00	0.00	N	2	1500
530	20221213	48250	51200	52000	47800	104489	5144876550	00	0.00	N	5	-3150
531	20221212	51400	49400	53200	49050	197455	10230909300	00	0.00	N	2	1900
532	20221209	49500	47700	50800	47200	249879	12375081200	00	0.00	N	2	2250
533	20221208	47250	47700	48900	46250	280030	13241091000	00	0.00	N	2	50
534	20221207	47200	45850	48100	45000	116271	5436833900	00	0.00	N	2	800
535	20221206	46400	45000	47350	44300	135324	6263632550	00	0.00	N	2	1350
536	20221205	45050	45350	46600	44600	113504	5149806050	00	0.00	N	2	50
537	20221202	45000	46500	46500	44800	69119	3121960200	00	0.00	N	5	-1100
538	20221201	46100	46800	47600	45800	111828	5237157950	00	0.00	N	2	100
539	20221130	46000	46950	47550	45950	98327	4576323600	00	0.00	N	5	-1800
540	20221129	47800	47100	48000	46650	119432	5638207650	00	0.00	N	5	-500
541	20221128	48300	51400	51900	48100	167294	8277846800	00	0.00	N	5	-3100
542	20221125	51400	50700	54800	49650	333266	17428125650	00	0.00	N	5	-200
543	20221124	51600	47750	53000	47500	618954	31725526000	00	0.00	N	2	4350
544	20221123	47250	42800	47550	42750	291387	13210104800	00	0.00	N	2	4900
545	20221122	42350	43100	43700	41650	115589	4880927100	00	0.00	N	5	-1350
546	20221121	43700	45900	46000	43100	124592	5487092350	00	0.00	N	5	-2100
547	20221118	45800	45300	46850	45300	153525	7101024300	00	0.00	N	2	600
548	20221117	45200	43000	45450	43000	126361	5644973900	00	0.00	N	2	1200
549	20221116	44000	45400	45600	43350	113607	5019096300	00	0.00	N	5	-1250
550	20221115	45250	45150	45700	44150	110928	4990895200	00	0.00	N	2	150
551	20221114	45100	48300	48350	44100	323411	14612507700	00	0.00	N	5	-3850
552	20221111	48950	47850	50500	47500	306764	15023861400	00	0.00	N	2	3000
553	20221110	45950	46200	46600	45400	69694	3189162550	00	0.00	N	5	-950
554	20221109	46900	48450	48700	46700	91686	4339383400	00	0.00	N	5	-1550
555	20221108	48450	49200	50100	48200	96975	4738322000	00	0.00	N	5	-850
556	20221107	49300	48650	50200	48500	71653	3550353050	00	0.00	N	2	450
557	20221104	48850	47100	49500	46900	64272	3101976500	00	0.00	N	2	1350
558	20221103	47500	47350	48000	46550	69737	3300566250	00	0.00	N	5	-800
559	20221102	48300	47900	49250	47750	83727	4058751800	00	0.00	N	5	-150
560	20221101	48450	48100	49200	46750	100732	4859869900	00	0.00	N	5	-350
561	20221031	48800	47350	49850	47050	172150	8430687000	00	0.00	N	2	1400
562	20221028	47400	45650	48650	45200	151695	7233497350	00	0.00	N	2	1050
563	20221027	46350	46400	47900	46050	131013	6154304450	00	0.00	N	5	-350
564	20221026	46700	44800	48250	43900	338948	15950269750	00	0.00	N	2	1900
565	20221025	44800	42650	47800	42200	421070	19363486400	00	0.00	N	2	2250
566	20221024	42550	40500	43100	40050	226310	9521137100	00	0.00	N	2	3200
567	20221021	39350	38800	40450	37400	155600	6106728400	00	0.00	N	2	850
568	20221020	38500	38750	38750	36850	152538	5748102100	00	0.00	N	5	-450
569	20221019	38950	41400	42400	38750	169630	6829645550	00	0.00	N	5	-2650
570	20221018	41600	42350	43200	41000	113532	4772451600	00	0.00	N	2	100
571	20221017	41500	42600	42750	41200	109933	4592353800	00	0.00	N	5	-2250
572	20221014	43750	44650	45450	43400	162413	7224051400	00	0.00	N	2	550
573	20221013	43200	41900	43900	41000	110748	4706679050	00	0.00	N	2	1300
574	20221012	41900	42650	42700	40350	105120	4353219700	00	0.00	N	5	-750
575	20221011	42650	44750	45200	42650	113617	4989167350	00	0.00	N	5	-3100
576	20221007	45750	44300	49700	42950	446178	20762338000	00	0.00	N	2	950
577	20221006	44800	42900	45900	42900	197239	8872680950	00	0.00	N	2	2050
578	20221005	42750	44700	44750	41300	132141	5610232600	00	0.00	N	5	-1150
579	20221004	43900	45050	46200	43500	168696	7530360100	00	0.00	N	5	-100
580	20220930	44000	39700	44900	39650	287950	12381505050	00	0.00	N	2	3800
581	20220929	40200	43150	43550	40000	121306	5087720100	00	0.00	N	5	-1800
582	20220928	42000	45100	45150	41450	213118	9198783700	00	0.00	N	5	-3600
583	20220927	45600	39500	45700	39500	576490	25291671850	00	0.00	N	2	6000
584	20220926	39600	39700	40850	39200	103433	4142548550	00	0.00	N	5	-300
585	20220923	39900	42750	43850	39800	205936	8629578650	00	0.00	N	5	-2100
586	20220922	42000	43950	44750	41050	174732	7401091350	00	0.00	N	5	-2900
587	20220921	44900	40950	48200	40650	917054	41513675900	00	0.00	N	2	4550
588	20220920	40350	40600	41300	39950	43214	1751694300	00	0.00	N	2	400
589	20220919	39950	41800	41950	39600	68522	2778384050	00	0.00	N	5	-1650
590	20220916	41600	39500	42600	39500	186468	7777560300	00	0.00	N	2	1650
591	20220915	39950	40350	40450	39450	57403	2288858400	00	0.00	N	2	50
592	20220914	39900	37900	42050	37750	193249	7778452000	00	0.00	N	5	-50
593	20220913	39950	37200	39950	37200	119709	4670452800	00	0.00	N	2	3400
594	20220908	36550	36500	37950	36150	73884	2732178300	00	0.00	N	2	750
595	20220907	35800	36700	36900	35650	42277	1525525300	00	0.00	N	5	-1300
596	20220906	37100	36900	37650	36500	39059	1451204300	00	0.00	N	2	300
597	20220905	36800	36800	37500	36500	40586	1497290150	00	0.00	N	5	-350
598	20220902	37150	38550	38850	37150	43103	1622747950	00	0.00	N	5	-850
599	20220901	38000	38400	39000	38000	50936	1953850000	00	0.00	N	5	-1000
600	20220831	39000	38300	39300	38000	51982	2013538450	00	0.00	N	2	450
601	20220830	38550	37850	38750	37800	30847	1181799700	00	0.00	N	2	700
602	20220829	37850	38600	38600	37850	62705	2386787500	00	0.00	N	5	-1600
603	20220826	39450	40350	40400	39350	43868	1748188100	00	0.00	N	5	-550
604	20220825	40000	38700	40100	38600	57093	2267205550	00	0.00	N	2	1300
605	20220824	38700	39100	39500	37950	76876	2967318600	00	0.00	N	5	-250
606	20220823	38950	38800	40100	38800	62037	2440921750	00	0.00	N	5	-750
607	20220822	39700	39750	40400	39000	85894	3411589350	00	0.00	N	5	-1050
608	20220819	40750	42300	42950	40700	72364	2985020000	00	0.00	N	5	-1400
609	20220818	42150	43000	43000	42150	45061	1906401400	00	0.00	N	5	-1150
610	20220817	43300	43500	43800	43000	31983	1380989900	00	0.00	N	5	-200
611	20220816	43500	44150	44150	43500	42466	1857621250	00	0.00	N	5	-200
612	20220812	43700	44650	44650	43250	63361	2772169100	00	0.00	N	5	-1050
613	20220811	44750	45250	45800	44650	70818	3207083300	00	0.00	N	2	650
614	20220810	44100	45450	45700	44100	57325	2567163950	00	0.00	N	5	-1500
615	20220809	45600	45150	46500	45100	52946	2414060150	00	0.00	N	2	150
616	20220808	45450	46050	46250	44750	48536	2207078350	00	0.00	N	5	-600
617	20220805	46050	47250	47250	45500	88234	4058271850	00	0.00	N	5	-1200
618	20220804	47250	45700	47800	45300	182177	8526166450	00	0.00	N	2	1950
619	20220803	45300	44600	45950	44300	87672	3973458250	00	0.00	N	2	700
620	20220802	44600	45650	45650	44150	86226	3853772150	00	0.00	N	5	-1300
621	20220801	45900	48750	48750	45700	204433	9529367400	00	0.00	N	5	-3200
622	20220729	49100	52700	52900	48250	204992	10186423550	00	0.00	N	5	-2900
623	20220728	52000	52000	52500	51100	126048	6518730100	00	0.00	N	2	800
624	20220727	51200	47700	54900	47650	532904	27764003000	00	0.00	N	2	3550
625	20220726	47650	47250	47950	46600	29211	1387077000	00	0.00	N	2	100
626	20220725	47550	46250	47900	46250	39344	1852008450	00	0.00	N	2	200
627	20220722	47350	49500	49700	47250	60430	2910878900	00	0.00	N	5	-1850
628	20220721	49200	47150	51000	47150	151732	7510977350	00	0.00	N	2	2100
629	20220720	47100	47400	48850	46900	69323	3307945950	00	0.00	N	2	650
630	20220719	46450	45950	47200	45650	36648	1699875400	00	0.00	N	5	-300
631	20220718	46750	46500	47650	45850	61051	2857137450	00	0.00	N	2	750
632	20220715	46000	48000	48200	45500	103795	4808311100	00	0.00	N	5	-2200
633	20220714	48200	47400	50100	46750	185532	9036749550	00	0.00	N	2	1000
634	20220713	47200	42800	51600	41700	592776	28319108900	00	0.00	N	2	4400
635	20220712	42800	43600	44100	42800	35258	1525115550	00	0.00	N	5	-1700
636	20220711	44500	45200	46000	44300	35332	1589831800	00	0.00	N	5	-500
637	20220708	45000	44600	46850	44050	54672	2492486550	00	0.00	N	2	850
638	20220707	44150	42750	44800	42550	61413	2705286150	00	0.00	N	2	1900
639	20220706	42250	43100	44250	42150	58414	2525446700	00	0.00	N	5	-1300
640	20220705	43550	40350	43850	40350	111595	4780307800	00	0.00	N	2	3600
641	20220704	39950	41050	41800	39750	47734	1918766350	00	0.00	N	5	-1100
642	20220701	41050	42850	44300	41050	59645	2531973200	00	0.00	N	5	-1900
643	20220630	42950	42950	43500	42300	42741	1819031700	00	0.00	N	5	-600
644	20220629	43550	43000	44200	42300	34472	1487408500	00	0.00	N	2	50
645	20220628	43500	44400	45300	43100	33897	1479996100	00	0.00	N	5	-900
646	20220627	44400	44350	45300	42100	54844	2428248950	00	0.00	N	2	50
647	20220624	44350	41900	44450	41900	58667	2566263150	00	0.00	N	2	2800
648	20220623	41550	42900	44650	41550	63766	2731116300	00	0.00	N	5	-1850
649	20220622	43400	45150	46400	43050	52610	2301424300	00	0.00	N	5	-1900
650	20220621	45300	43000	46450	43000	79184	3599731150	00	0.00	N	2	2300
651	20220620	43000	45100	45550	41850	80364	3464295850	00	0.00	N	5	-2100
652	20220617	45100	45050	46300	44550	38622	1745921750	00	0.00	N	5	-1600
653	20220616	46700	46700	47800	46000	48544	2285684100	00	0.00	N	2	550
654	20220615	46150	47000	47850	45150	66532	3053827200	00	0.00	N	5	-1700
655	20220614	47850	46100	48450	44700	85207	4040455850	00	0.00	N	2	750
656	20220613	47100	48500	48950	45800	85365	4005782600	00	0.00	N	5	-2900
657	20220610	50000	49250	51000	48700	44209	2206333650	00	0.00	N	3	0
658	20220609	50000	50300	51000	49050	63538	3165136700	00	0.00	N	5	-1100
659	20220608	51100	49550	52300	49550	61048	3124510700	00	0.00	N	2	1600
660	20220607	49500	50800	51000	49300	49702	2467785800	00	0.00	N	5	-1600
661	20220603	51100	52300	52500	50700	39788	2042973200	00	0.00	N	5	-400
662	20220602	51500	51300	51600	50300	48592	2475607000	00	0.00	N	2	400
663	20220531	51100	53100	53100	51000	88196	4574662800	00	0.00	N	5	-700
664	20220530	51800	51900	52300	51200	45313	2343539100	00	0.00	N	2	600
665	20220527	51200	51600	51600	50700	44321	2269085100	00	0.00	N	2	900
666	20220526	50300	51000	52500	50100	116130	5953061600	00	0.00	N	2	300
667	20220525	50000	47550	50800	47550	102679	5120015800	00	0.00	N	2	2000
668	20220524	48000	49400	50500	48000	59794	2934983200	00	0.00	N	5	-1750
669	20220523	49750	49550	50700	48550	69129	3434390600	00	0.00	N	2	200
670	20220520	49550	46400	49550	46400	101761	4924745500	00	0.00	N	2	3450
671	20220519	46100	46450	47150	45800	76574	3549956400	00	0.00	N	5	-1550
672	20220518	47650	50500	51200	47400	150017	7316396650	00	0.00	N	5	-2550
673	20220517	50200	50000	50800	49900	42819	2152492650	00	0.00	N	5	-300
674	20220516	50500	51600	53100	50300	54515	2780673050	00	0.00	N	5	-1100