KissMeData/001630/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	45350	45300	45750	45150	3182	144510750	00	0.00	N	2	50
3	20250219	45300	44900	45500	44750	9780	440682450	00	0.00	N	2	700
4	20250218	44600	44600	44850	44300	7393	328832950	00	0.00	N	2	200
5	20250217	44400	44100	44500	44100	3833	169745450	00	0.00	N	2	200
6	20250214	44200	44600	44600	44050	4117	181752200	00	0.00	N	3	0
7	20250213	44200	44250	44450	44100	3645	161222050	00	0.00	N	2	50
8	20250212	44150	44850	44900	44100	10132	448704750	00	0.00	N	5	-700
9	20250211	44850	44900	45000	44600	1291	57837750	00	0.00	N	5	-50
10	20250210	44900	45300	45300	44500	3094	138509500	00	0.00	N	5	-400
11	20250207	45300	46150	47450	45050	13790	625391500	00	0.00	N	5	-850
12	20250206	46150	45800	46550	45800	1483	68370400	00	0.00	N	2	350
13	20250205	45800	45450	45800	45050	4010	181875650	00	0.00	N	2	550
14	20250204	45250	45950	45950	45050	6135	278071250	00	0.00	N	5	-350
15	20250203	45600	46200	46200	45500	3041	138696800	00	0.00	N	5	-450
16	20250131	46050	46500	46800	46000	3132	144440300	00	0.00	N	5	-450
17	20250124	46500	46600	46800	46000	6763	312887100	00	0.00	N	5	-100
18	20250123	46600	46350	46950	46300	2038	94976800	00	0.00	N	5	-50
19	20250122	46650	47000	47100	46250	3176	147503900	00	0.00	N	5	-300
20	20250121	46950	46950	47000	46700	3575	167331200	00	0.00	N	2	250
21	20250120	46700	46800	47000	46350	4035	188150350	00	0.00	N	5	-100
22	20250117	46800	47000	47000	46500	4488	209207500	00	0.00	N	5	-200
23	20250116	47000	47250	47250	46700	1884	88086650	00	0.00	N	2	350
24	20250115	46650	46850	47350	46600	4526	211654500	00	0.00	N	5	-400
25	20250114	47050	47050	47400	46800	4255	199770800	00	0.00	N	3	0
26	20250113	47050	47400	47700	47000	5242	247413200	00	0.00	N	5	-350
27	20250110	47400	47300	47500	47300	3777	178861300	00	0.00	N	5	-50
28	20250109	47450	47300	47900	47300	3542	167856800	00	0.00	N	3	0
29	20250108	47450	47500	47750	47250	3403	161044500	00	0.00	N	5	-100
30	20250107	47550	47800	47800	47300	3790	179749700	00	0.00	N	2	100
31	20250106	47450	47450	47850	47300	5092	241350100	00	0.00	N	5	-50
32	20250103	47500	47900	48000	47250	3599	171013500	00	0.00	N	2	50
33	20250102	47450	48000	48000	47300	2890	137393500	00	0.00	N	5	-250
34	20241230	47700	48750	48750	47600	6027	288834950	00	0.00	N	5	-1050
35	20241227	48750	49850	49950	47850	6502	315215050	02	0.00	N	5	-1550
36	20241226	50300	50500	50500	49850	1031	51768950	00	0.00	N	5	-200
37	20241224	50500	50400	50500	50100	1054	53069300	00	0.00	N	2	100
38	20241223	50400	50600	50600	49950	691	34691250	00	0.00	N	2	400
39	20241220	50000	50100	50200	49700	1483	74021800	00	0.00	N	5	-100
40	20241219	50100	50400	50700	49900	1523	76513450	00	0.00	N	5	-300
41	20241218	50400	50200	51500	49800	1034	52069050	00	0.00	N	2	100
42	20241217	50300	50000	51000	49600	2170	108904650	00	0.00	N	2	550
43	20241216	49750	49400	50000	49400	1360	67756850	00	0.00	N	5	-100
44	20241213	49850	48900	49950	48900	1888	93693300	00	0.00	N	2	650
45	20241212	49200	49300	49600	48400	3763	183601200	00	0.00	N	5	-300
46	20241211	49500	49400	49500	48450	1491	73161500	00	0.00	N	2	600
47	20241210	48900	47950	49300	47950	1287	62826700	00	0.00	N	2	750
48	20241209	48150	48550	49850	47800	2221	106887950	00	0.00	N	5	-700
49	20241206	48850	50300	50300	48800	2584	126813400	00	0.00	N	5	-450
50	20241205	49300	49800	50200	49250	4119	204402300	00	0.00	N	5	-500
51	20241204	49800	49200	50600	49200	2565	127628250	00	0.00	N	5	-1300
52	20241203	51100	49950	51200	49950	535	27085950	00	0.00	N	2	1100
53	20241202	50000	51800	51800	49850	1685	84672800	00	0.00	N	5	-1300
54	20241129	51300	52800	52800	51100	1482	76505100	00	0.00	N	5	-1400
55	20241128	52700	51300	52700	51300	983	51269500	00	0.00	N	2	1400
56	20241127	51300	52200	52200	50900	1869	96032300	00	0.00	N	5	-600
57	20241126	51900	51900	52000	51100	1087	56170300	00	0.00	N	2	400
58	20241125	51500	51800	51800	51100	945	48546700	00	0.00	N	2	200
59	20241122	51300	51200	51600	51200	530	27240400	00	0.00	N	2	100
60	20241121	51200	50400	51400	50100	1068	54310400	00	0.00	N	2	800
61	20241120	50400	50000	50500	49200	1916	95425250	00	0.00	N	2	750
62	20241119	49650	50700	50700	49600	6863	341707700	00	0.00	N	5	-1050
63	20241118	50700	51400	51400	50000	4020	203534300	00	0.00	N	5	-100
64	20241115	50800	50600	52300	49000	6197	309240400	00	0.00	N	2	300
65	20241114	50500	51600	53300	49900	5448	277308500	00	0.00	N	5	-1100
66	20241113	51600	53500	53500	50600	4382	226344800	00	0.00	N	5	-1900
67	20241112	53500	55000	55000	52300	2922	155326300	00	0.00	N	5	-1500
68	20241111	55000	56800	56800	54500	1907	105017300	00	0.00	N	5	-1800
69	20241108	56800	56300	57300	54700	2380	134782500	00	0.00	N	2	500
70	20241107	56300	56000	56600	54700	2154	120318500	00	0.00	N	2	1000
71	20241106	55300	55300	55800	55000	918	50826400	00	0.00	N	5	-100
72	20241105	55400	55000	56000	55000	550	30419300	00	0.00	N	5	-100
73	20241104	55500	55000	55700	54400	1294	71244000	00	0.00	N	2	500
74	20241101	55000	55800	55800	54900	399	22007200	00	0.00	N	5	-800
75	20241031	55800	55700	56700	54100	4898	272312500	00	0.00	N	2	900
76	20241030	54900	55600	55600	54400	1007	55305400	00	0.00	N	5	-500
77	20241029	55400	55600	55700	54300	1580	86551200	00	0.00	N	5	-300
78	20241028	55700	55000	55700	55000	962	53185100	00	0.00	N	2	200
79	20241025	55500	56500	56500	54300	4138	227131900	00	0.00	N	5	-1000
80	20241024	56500	57400	57400	56400	1512	85892500	00	0.00	N	5	-1100
81	20241023	57600	58900	59800	56700	2444	141550200	00	0.00	N	5	-2400
82	20241022	60000	60500	60500	59600	1548	92870600	00	0.00	N	5	-700
83	20241021	60700	59600	60700	59500	2687	162047700	00	0.00	N	2	1200
84	20241018	59500	59000	60000	58300	2120	126059200	00	0.00	N	2	500
85	20241017	59000	60100	60200	57500	1880	111532100	00	0.00	N	5	-1100
86	20241016	60100	60100	60200	58700	1146	68183200	00	0.00	N	3	0
87	20241015	60100	59800	60200	59200	3201	191572000	00	0.00	N	2	400
88	20241014	59700	58800	59800	58000	4320	257009300	00	0.00	N	2	1100
89	20241011	58600	57400	58600	57100	1671	97159600	00	0.00	N	2	700
90	20241010	57900	57300	58000	56300	2417	138721800	00	0.00	N	2	1500
91	20241008	56400	56800	58800	56400	4986	288587100	00	0.00	N	5	-500
92	20241007	56900	57400	57400	56400	1464	82848900	00	0.00	N	3	0
93	20241004	56900	57700	57700	56900	1174	67217000	00	0.00	N	5	-500
94	20241002	57400	58500	58600	57100	1608	92279000	00	0.00	N	5	-1100
95	20240930	58500	59000	59600	58300	6685	393588600	00	0.00	N	5	-500
96	20240927	59000	60000	60000	58800	980	57967500	00	0.00	N	5	-1000
97	20240926	60000	60000	60000	59300	872	52004600	00	0.00	N	5	-200
98	20240925	60200	59800	60300	59400	1580	94950400	00	0.00	N	2	400
99	20240924	59800	59600	60200	58300	2816	167958900	00	0.00	N	2	200
100	20240923	59600	59600	60300	58300	6624	393059000	00	0.00	N	5	-400
101	20240920	60000	59100	60000	58200	4814	287012100	00	0.00	N	2	1400
102	20240919	58600	59100	59200	57500	1978	115330400	00	0.00	N	5	-700
103	20240913	59300	56500	59300	56100	3983	231936600	00	0.00	N	2	2800
104	20240912	56500	56300	56900	55300	393	22163800	00	0.00	N	2	300
105	20240911	56200	56700	56700	56000	2023	114083500	00	0.00	N	3	0
106	20240910	56200	55000	56400	54500	1810	101299600	00	0.00	N	2	1400
107	20240909	54800	55200	55700	54500	1439	78963000	00	0.00	N	5	-1000
108	20240906	55800	57200	57200	55300	1257	69893500	00	0.00	N	5	-1400
109	20240905	57200	56800	57900	56200	3791	216898700	00	0.00	N	2	900
110	20240904	56300	57000	57000	54900	3387	188829700	00	0.00	N	5	-1800
111	20240903	58100	58400	58400	56200	3435	196188800	00	0.00	N	2	100
112	20240902	58000	58400	58400	57400	4087	236769600	00	0.00	N	3	0
113	20240830	58000	57900	58000	56900	1744	100499000	00	0.00	N	2	700
114	20240829	57300	56100	58200	56100	3239	185842300	00	0.00	N	5	-200
115	20240828	57500	56000	58000	55700	6854	392864500	00	0.00	N	2	1900
116	20240827	55600	55000	56900	54900	4937	278680400	00	0.00	N	2	600
117	20240826	55000	55300	56800	54900	4282	239063000	00	0.00	N	5	-300
118	20240823	55300	54500	55300	53800	1623	89029500	00	0.00	N	2	1400
119	20240822	53900	55000	55000	53900	1163	63215700	00	0.00	N	5	-800
120	20240821	54700	54400	54900	53700	1777	96943300	00	0.00	N	2	400
121	20240820	54300	53700	54300	53000	2567	137722400	00	0.00	N	2	1300
122	20240819	53000	53800	53800	52700	2053	108880100	00	0.00	N	5	-100
123	20240816	53100	53800	53900	53100	2486	132695800	00	0.00	N	5	-800
124	20240814	53900	52900	53900	52100	2436	128691600	00	0.00	N	2	1000
125	20240813	52900	53100	53100	52000	1012	53075900	00	0.00	N	2	100
126	20240812	52800	52400	53200	52300	1470	77513100	00	0.00	N	5	-100
127	20240809	52900	53700	53900	52100	2425	128401000	00	0.00	N	5	-600
128	20240808	53500	50100	53900	50100	6018	316422700	00	0.00	N	2	1900
129	20240807	51600	49300	51600	49300	1596	81341850	00	0.00	N	2	1800
130	20240806	49800	47400	50400	47400	6456	315627550	00	0.00	N	2	2300
131	20240805	47500	52100	52400	47150	10683	523094150	00	0.00	N	5	-4900
132	20240802	52400	53700	53700	52000	1834	96220000	00	0.00	N	5	-1400
133	20240801	53800	53200	54000	53100	1182	63217000	00	0.00	N	2	700
134	20240731	53100	52700	54800	52500	1692	90158100	00	0.00	N	2	400
135	20240730	52700	53000	53100	52500	897	47323100	00	0.00	N	5	-300
136	20240729	53000	53200	53300	52600	2070	109244800	00	0.00	N	2	300
137	20240726	52700	52200	53000	51100	3157	165690000	00	0.00	N	2	900
138	20240725	51800	51500	52000	51100	2812	144841500	00	0.00	N	2	100
139	20240724	51700	52400	54300	51600	6766	353686800	00	0.00	N	5	-700
140	20240723	52400	53600	53800	52200	3195	167883100	00	0.00	N	5	-1200
141	20240722	53600	54300	54600	52400	3999	212138200	00	0.00	N	5	-700
142	20240719	54300	55600	55600	54200	2810	153097900	00	0.00	N	5	-700
143	20240718	55000	55700	55700	54500	2589	141849600	00	0.00	N	5	-500
144	20240717	55500	55000	55700	54900	5073	279626300	00	0.00	N	2	300
145	20240716	55200	55800	55800	54800	2273	125640000	00	0.00	N	5	-400
146	20240715	55600	56000	56300	55200	2099	116703800	00	0.00	N	5	-600
147	20240712	56200	56200	56200	55200	4036	224329000	00	0.00	N	2	100
148	20240711	56100	55900	56100	55500	1202	66982000	00	0.00	N	2	100
149	20240710	56000	54800	56500	54800	5598	311637400	00	0.00	N	2	1300
150	20240709	54700	54000	54800	53800	1247	67671100	00	0.00	N	2	1000
151	20240708	53700	54400	54400	53500	883	47376900	00	0.00	N	2	200
152	20240705	53500	53500	54100	52700	3831	204987000	00	0.00	N	2	700
153	20240704	52800	53800	53800	52600	3620	191801000	00	0.00	N	5	-700
154	20240703	53500	53800	53800	52900	1286	68590700	00	0.00	N	5	-300
155	20240702	53800	53900	54200	53400	1147	61535200	00	0.00	N	3	0
156	20240701	53800	54300	54300	53400	2233	119996300	00	0.00	N	5	-100
157	20240628	53900	53900	54700	53500	2502	134550900	00	0.00	N	5	-600
158	20240627	54500	54900	55100	53800	4160	225297200	00	0.00	N	5	-400
159	20240626	54900	53900	55200	53900	4024	219247400	00	0.00	N	2	1000
160	20240625	53900	54100	54100	53500	1256	67675400	00	0.00	N	5	-200
161	20240624	54100	54100	54800	52900	3287	175805900	00	0.00	N	3	0
162	20240621	54100	53800	54100	53500	4055	218531600	00	0.00	N	2	200
163	20240620	53900	54400	54600	53700	2251	121498700	00	0.00	N	5	-500
164	20240619	54400	55600	55700	53800	5488	298159900	00	0.00	N	5	-800
165	20240618	55200	56500	56700	55100	2069	114761700	00	0.00	N	5	-1000
166	20240617	56200	55600	56600	55200	2433	135810700	00	0.00	N	2	900
167	20240614	55300	55200	56500	55100	4066	226847600	00	0.00	N	2	100
168	20240613	55200	55800	55800	55200	6530	362178700	00	0.00	N	5	-400
169	20240612	55600	56000	56000	55000	1822	100646300	00	0.00	N	2	300
170	20240611	55300	56100	56100	55300	1695	94512300	00	0.00	N	5	-600
171	20240610	55900	56000	56000	55300	1135	63111700	00	0.00	N	3	0
172	20240607	55900	56100	56500	55400	3034	168813800	00	0.00	N	5	-100
173	20240605	56000	56200	56200	55800	976	54632100	00	0.00	N	2	200
174	20240604	55800	56300	56700	55800	3108	174364000	00	0.00	N	5	-700
175	20240603	56500	56500	56900	55800	3503	196795500	00	0.00	N	3	0
176	20240531	56500	56100	56600	55400	5348	297594800	00	0.00	N	2	500
177	20240530	56000	57800	57800	55800	6037	341009900	00	0.00	N	5	-1800
178	20240529	57800	58900	58900	57100	2682	154342500	00	0.00	N	5	-600
179	20240528	58400	59100	59700	57800	6078	354335900	00	0.00	N	5	-700
180	20240527	59100	60000	60100	58400	4630	272548400	00	0.00	N	5	-800
181	20240524	59900	59400	60500	58800	3192	191334100	00	0.00	N	2	800
182	20240523	59100	58900	59200	58600	1540	90713100	00	0.00	N	2	200
183	20240522	58900	60200	60300	58800	4889	289900700	00	0.00	N	5	-1200
184	20240521	60100	60500	60600	59700	2107	126357900	00	0.00	N	5	-500
185	20240520	60600	60900	61500	60100	1663	100884200	00	0.00	N	5	-100
186	20240517	60700	60400	61100	60300	692	41997500	00	0.00	N	2	400
187	20240516	60300	60400	61000	60000	1466	88458900	00	0.00	N	2	100
188	20240514	60200	61800	61800	60100	4557	275917100	00	0.00	N	5	-800
189	20240513	61000	60400	61900	60200	4813	293700100	00	0.00	N	2	600
190	20240510	60400	61000	61300	60300	3500	211847200	00	0.00	N	5	-600
191	20240509	61000	61500	61500	60800	1366	83234300	00	0.00	N	5	-500
192	20240508	61500	62300	62300	61100	1241	76327700	00	0.00	N	5	-500
193	20240507	62000	62400	62400	61400	1000	61929600	00	0.00	N	3	0
194	20240503	62000	61900	62300	61200	2156	133499900	00	0.00	N	2	200
195	20240502	61800	61700	61800	61200	621	38219300	00	0.00	N	2	200
196	20240430	61600	61900	62500	61000	1372	84395200	00	0.00	N	5	-300
197	20240429	61900	61500	61900	61000	891	54865100	00	0.00	N	2	400
198	20240426	61500	60500	61500	60500	790	48316300	00	0.00	N	2	1100
199	20240425	60400	61600	62500	60300	1551	94576200	00	0.00	N	5	-1900
200	20240424	62300	62000	62500	61700	1782	110850600	00	0.00	N	2	300
201	20240423	62000	61900	62100	61500	1368	84670200	00	0.00	N	2	200
202	20240422	61800	61300	62000	60500	1406	86445800	00	0.00	N	2	500
203	20240419	61300	61700	61700	60500	1282	78760300	00	0.00	N	2	100
204	20240418	61200	60900	61600	60500	2313	141505800	00	0.00	N	2	800
205	20240417	60400	61100	61500	60000	1667	100614600	00	0.00	N	5	-700
206	20240416	61100	61700	61700	60800	2210	135261700	00	0.00	N	5	-700
207	20240415	61800	60600	61800	60300	1359	83271000	00	0.00	N	2	500
208	20240412	61300	61600	61600	60300	2649	161515600	00	0.00	N	5	-200
209	20240411	61500	61100	62100	60600	2531	155216400	00	0.00	N	2	200
210	20240409	61300	60500	61700	59700	3973	242807500	00	0.00	N	2	1600
211	20240408	59700	60000	60400	59200	2393	143389600	00	0.00	N	5	-300
212	20240405	60000	61300	61300	59700	2710	163408100	00	0.00	N	5	-1300
213	20240404	61300	61700	62200	60600	1242	76047700	00	0.00	N	5	-1000
214	20240403	62300	61700	62800	60100	3714	229688100	00	0.00	N	2	600
215	20240402	61700	60100	61700	60100	2571	157286800	00	0.00	N	2	600
216	20240401	61100	60000	62200	58900	11876	724349400	00	0.00	N	2	1400
217	20240329	59700	63500	63500	59700	12971	792691500	00	0.00	N	5	-3800
218	20240328	63500	62700	63600	61500	5536	348406300	00	0.00	N	2	600
219	20240327	62900	63800	64300	62900	6791	433781700	00	0.00	N	5	-900
220	20240326	63800	63800	64300	62700	8513	540213900	00	0.00	N	3	0
221	20240325	63800	62500	63900	62100	5689	361573000	00	0.00	N	2	1300
222	20240322	62500	62100	62800	61300	5489	338795600	00	0.00	N	2	600
223	20240321	61900	61400	62800	61300	2620	162609600	00	0.00	N	2	500
224	20240320	61400	62300	62700	61300	1387	85712900	00	0.00	N	5	-800
225	20240319	62200	60800	62600	60800	8855	543792000	00	0.00	N	2	1400
226	20240318	60800	60400	62200	60100	7721	473946700	00	0.00	N	2	200
227	20240315	60600	62000	62200	60300	5511	334930500	00	0.00	N	5	-1600
228	20240314	62200	62200	62400	61100	2629	162895200	00	0.00	N	3	0
229	20240313	62200	63000	63800	61400	7194	448870000	00	0.00	N	5	-1500
230	20240312	63700	61300	63700	61300	13698	867460100	00	0.00	N	2	1700
231	20240311	62000	62200	63300	61700	17242	1078610100	00	0.00	N	3	0
232	20240308	62000	58000	62300	57900	15618	956261600	00	0.00	N	2	4000
233	20240307	58000	58700	58900	57800	1834	106522900	00	0.00	N	5	-600
234	20240306	58600	59400	59900	58600	5305	314248400	00	0.00	N	5	-800
235	20240305	59400	58900	59400	58400	2898	170388700	00	0.00	N	2	500
236	20240304	58900	59700	59700	58400	4251	250053800	00	0.00	N	5	-100
237	20240229	59000	59900	59900	58900	4239	251360100	00	0.00	N	5	-900
238	20240228	59900	60300	60300	59500	2500	149506200	00	0.00	N	5	-400
239	20240227	60300	60900	60900	59900	2452	147653400	00	0.00	N	5	-600
240	20240226	60900	62400	62400	60200	4274	260176800	00	0.00	N	5	-1300
241	20240223	62200	60900	62700	60600	8295	512276000	00	0.00	N	2	1300
242	20240222	60900	61100	61800	59900	8754	527510100	00	0.00	N	5	-100
243	20240221	61000	62800	62800	61000	5377	330311700	00	0.00	N	5	-1900
244	20240220	62900	62800	63000	61800	4373	272521100	00	0.00	N	5	-100
245	20240219	63000	61300	63100	61100	5307	331865500	00	0.00	N	2	1700
246	20240216	61300	60000	61300	59400	3682	223162500	00	0.00	N	2	1600
247	20240215	59700	60000	60000	59400	2664	158761600	00	0.00	N	5	-300
248	20240214	60000	61100	61200	59300	5250	315009100	00	0.00	N	5	-1200
249	20240213	61200	61900	62400	61000	3187	195197100	00	0.00	N	5	-700
250	20240208	61900	62800	63600	60100	5020	311356800	00	0.00	N	5	-400
251	20240207	62300	61200	63500	60600	8348	521172400	00	0.00	N	2	1400
252	20240206	60900	61500	62300	60800	2488	152555000	00	0.00	N	5	-600
253	20240205	61500	59900	62700	59800	8993	549031500	00	0.00	N	2	1700
254	20240202	59800	61600	62000	59500	14779	888757600	00	0.00	N	5	-1800
255	20240201	61600	60300	61600	59300	8300	504871500	00	0.00	N	2	1300
256	20240131	60300	60400	61100	59100	4253	253435700	00	0.00	N	5	-100
257	20240130	60400	59400	60900	59400	5311	320484500	00	0.00	N	2	1000
258	20240129	59400	59400	59800	58800	5193	308215500	00	0.00	N	2	200
259	20240126	59200	58100	59300	58100	3003	176498200	00	0.00	N	2	700
260	20240125	58500	59200	59200	58100	3405	199255000	00	0.00	N	5	-700
261	20240124	59200	59000	59200	57900	5097	299004300	00	0.00	N	2	200
262	20240123	59000	58600	59300	58000	2274	133419500	00	0.00	N	2	400
263	20240122	58600	58600	58600	57800	1906	110946800	00	0.00	N	2	500
264	20240119	58100	60200	60400	57600	3170	185381600	00	0.00	N	5	-2000
265	20240118	60100	60700	60700	58500	4549	271192700	00	0.00	N	2	100
266	20240117	60000	58600	60000	58000	6697	394945700	00	0.00	N	2	1300
267	20240116	58700	58300	58800	57200	3540	204571400	00	0.00	N	2	400
268	20240115	58300	58700	59200	58100	3755	220234900	00	0.00	N	5	-500
269	20240112	58800	58700	59100	58700	2717	159819400	00	0.00	N	3	0
270	20240111	58800	58800	59500	58500	1180	69802100	00	0.00	N	3	0
271	20240110	58800	58900	58900	58200	1715	100451200	00	0.00	N	2	300
272	20240109	58500	58700	58700	58000	1551	90337000	00	0.00	N	2	500
273	20240108	58000	59700	59700	58000	1984	116181500	00	0.00	N	5	-600
274	20240105	58600	58600	58800	58000	4768	279230300	00	0.00	N	3	0
275	20240104	58600	60000	60300	58600	5828	345825600	00	0.00	N	5	-1600
276	20240103	60200	60100	60900	59900	3892	234837100	00	0.00	N	2	100
277	20240102	60100	59200	60100	59200	3568	212785700	00	0.00	N	2	900
278	20231228	59200	59100	59800	58900	2514	148713200	00	0.00	N	2	100
279	20231227	59100	59100	60200	58900	1967	117091100	02	0.00	N	5	-400
280	20231226	59500	58900	59900	58900	3537	210695200	00	0.00	N	2	600
281	20231222	58900	59200	59600	58900	1643	97263700	00	0.00	N	5	-300
282	20231221	59200	59500	59800	58400	1875	110336200	00	0.00	N	5	-300
283	20231220	59500	59400	59500	58900	1835	108677200	00	0.00	N	2	600
284	20231219	58900	59600	60300	58800	1433	85007800	00	0.00	N	5	-700
285	20231218	59600	59900	60000	59100	2690	160154300	00	0.00	N	5	-300
286	20231215	59900	60000	60400	58600	2834	168891200	00	0.00	N	5	-100
287	20231214	60000	59700	60400	59100	6214	372108900	00	0.00	N	2	1100
288	20231213	58900	59400	59800	58600	4201	249599600	00	0.00	N	5	-500
289	20231212	59400	58800	59500	58100	4425	259742500	00	0.00	N	2	800
290	20231211	58600	58800	59000	57800	3869	224724500	00	0.00	N	5	-200
291	20231208	58800	58800	59300	58700	2495	146979700	00	0.00	N	2	100
292	20231207	58700	58800	60200	57800	6151	363940300	00	0.00	N	2	200
293	20231206	58500	58700	59300	58200	4230	248169100	00	0.00	N	3	0
294	20231205	58500	56900	59500	56900	10082	589459800	00	0.00	N	2	1600
295	20231204	56900	57200	57200	56400	1471	83395500	00	0.00	N	2	300
296	20231201	56600	56500	56900	56300	1396	78844700	00	0.00	N	5	-300
297	20231130	56900	57500	57800	56500	2044	116713800	00	0.00	N	5	-400
298	20231129	57300	57800	58000	56700	7231	416641800	00	0.00	N	5	-300
299	20231128	57600	57000	58000	56200	8632	494145900	00	0.00	N	2	700
300	20231127	56900	55800	56900	55800	8234	464953000	00	0.00	N	2	1100
301	20231124	55800	55800	55900	55500	3949	219982900	00	0.00	N	2	300
302	20231123	55500	55200	55700	54900	4369	241819500	00	0.00	N	2	400
303	20231122	55100	55400	55500	54500	7350	402356800	00	0.00	N	5	-400
304	20231121	55500	55300	55500	54700	2709	149088300	00	0.00	N	2	200
305	20231120	55300	55200	55400	54300	1888	103578500	00	0.00	N	2	900
306	20231117	54400	55800	55900	54300	4903	270149900	00	0.00	N	5	-2100
307	20231116	56500	55600	56500	55100	6614	368884700	00	0.00	N	2	1400
308	20231115	55100	54200	55600	52800	4865	268325400	00	0.00	N	2	1200
309	20231114	53900	53100	54500	53000	4549	244442000	00	0.00	N	2	1000
310	20231113	52900	54300	54700	52700	5869	315202300	00	0.00	N	5	-1200
311	20231110	54100	54700	55200	53000	10486	565528400	00	0.00	N	5	-800
312	20231109	54900	56400	56400	54900	7582	419493500	00	0.00	N	5	-500
313	20231108	55400	55500	57000	54700	19853	1104904200	00	0.00	N	2	300
314	20231107	55100	57100	58300	54100	50764	2833787200	00	0.00	N	5	-1100
315	20231106	56200	54400	64000	54300	307619	18314694100	00	0.00	N	2	1800
316	20231103	54400	52500	54500	52000	10896	584469600	00	0.00	N	2	1900
317	20231102	52500	52100	52700	52100	1110	58236900	00	0.00	N	2	300
318	20231101	52200	52000	52800	50900	2489	128801700	00	0.00	N	2	800
319	20231031	51400	50600	51800	50500	1707	87173700	00	0.00	N	2	700
320	20231030	50700	51000	51600	50700	267	13638600	00	0.00	N	5	-500
321	20231027	51200	50800	53000	50500	1361	69908000	00	0.00	N	2	400
322	20231026	50800	51300	51800	49500	4275	215610150	00	0.00	N	5	-1300
323	20231025	52100	51300	52400	50800	1498	77927100	00	0.00	N	2	800
324	20231024	51300	51000	51300	49950	1856	93860900	00	0.00	N	3	0
325	20231023	51300	50000	51400	50000	1242	63036200	00	0.00	N	2	600
326	20231020	50700	51500	52000	50300	4108	209219900	00	0.00	N	5	-1400
327	20231019	52100	52800	53000	51500	3375	175668900	00	0.00	N	5	-900
328	20231018	53000	53600	53800	52700	963	51139700	00	0.00	N	5	-600
329	20231017	53600	53800	54700	53200	9934	536033900	00	0.00	N	5	-300
330	20231016	53900	54000	54100	53200	853	45668900	00	0.00	N	5	-100
331	20231013	54000	53900	54000	53100	650	34695800	00	0.00	N	3	0
332	20231012	54000	52400	54300	52400	5587	300089300	00	0.00	N	2	1600
333	20231011	52400	52400	53300	52400	2015	106117200	00	0.00	N	5	-500
334	20231010	52900	53400	54000	52500	3674	196304600	00	0.00	N	5	-500
335	20231006	53400	51700	53500	51700	3420	180403800	00	0.00	N	3	0
336	20231005	53400	51300	53600	51200	4762	251702100	00	0.00	N	2	1700
337	20231004	51700	53900	53900	51300	5041	265752300	00	0.00	N	5	-2100
338	20230927	53800	52100	54200	52100	2921	156799800	00	0.00	N	2	800
339	20230926	53000	53200	53500	52200	1535	81397200	00	0.00	N	3	0
340	20230925	53000	53200	54200	52300	2003	106349700	00	0.00	N	5	-200
341	20230922	53200	52400	54400	52400	2411	129179900	00	0.00	N	5	-100
342	20230921	53300	53800	53800	52500	2351	124892300	00	0.00	N	5	-300
343	20230920	53600	53100	54100	52600	2475	132670400	00	0.00	N	2	500
344	20230919	53100	53800	53800	52700	2360	125153400	00	0.00	N	5	-300
345	20230918	53400	52500	53500	52500	1989	105893300	00	0.00	N	2	900
346	20230915	52500	54000	54000	52500	7296	387366800	00	0.00	N	5	-1600
347	20230914	54100	52400	54200	52000	3684	195492800	00	0.00	N	2	1500
348	20230913	52600	54500	54500	52400	3055	162139600	00	0.00	N	5	-1100
349	20230912	53700	53900	54800	53400	4567	246273200	00	0.00	N	5	-200
350	20230911	53900	52500	54400	51500	13341	709345800	00	0.00	N	2	2600
351	20230908	51300	50300	51800	50300	3221	164662200	00	0.00	N	2	1000
352	20230907	50300	51000	51400	50200	6149	310995900	00	0.00	N	5	-700
353	20230906	51000	52000	52000	50500	11329	576987600	00	0.00	N	5	-700
354	20230905	51700	53600	54500	51600	12040	629430400	00	0.00	N	5	-1900
355	20230904	53600	54000	54600	52500	4105	219793200	00	0.00	N	5	-400
356	20230901	54000	54600	54600	53300	2722	146684600	00	0.00	N	5	-600
357	20230831	54600	54800	55000	54500	1382	75612400	00	0.00	N	5	-400
358	20230830	55000	55300	55500	54700	2547	140267800	00	0.00	N	5	-300
359	20230829	55300	55000	55600	54700	3496	193293100	00	0.00	N	2	300
360	20230828	55000	54900	55400	54000	4216	231574800	00	0.00	N	2	100
361	20230825	54900	53100	55200	53100	4590	249591500	00	0.00	N	2	300
362	20230824	54600	53900	54900	53900	3763	205375500	00	0.00	N	2	100
363	20230823	54500	53800	54700	52800	3023	163092000	00	0.00	N	2	700
364	20230822	53800	54800	55100	53000	3661	199918000	00	0.00	N	5	-700
365	20230821	54500	53600	54700	51500	5425	292720900	00	0.00	N	2	1900
366	20230818	52600	52500	53800	51800	5112	270762700	00	0.00	N	2	100
367	20230817	52500	51000	53100	51000	4351	227948000	00	0.00	N	2	800
368	20230816	51700	52900	53200	51100	8887	463141900	00	0.00	N	5	-1700
369	20230814	53400	54200	54300	52500	2397	127240300	00	0.00	N	5	-800
370	20230811	54200	54200	54900	53800	1078	58335800	00	0.00	N	2	100
371	20230810	54100	54700	55100	54000	5233	286270100	00	0.00	N	5	-600
372	20230809	54700	52900	55300	52400	10828	587670500	00	0.00	N	2	1800
373	20230808	52900	53800	54800	52300	6886	365558900	00	0.00	N	5	-1100
374	20230807	54000	53700	54900	53600	7515	407284100	00	0.00	N	3	0
375	20230804	54000	52000	54500	51800	10530	555763500	00	0.00	N	2	2300
376	20230803	51700	50200	52000	50200	5587	287114000	00	0.00	N	2	900
377	20230802	50800	50600	51300	49700	5238	266041900	00	0.00	N	2	300
378	20230801	50500	48650	50800	48650	5295	265113450	00	0.00	N	2	1400
379	20230731	49100	48400	49550	48300	4175	205225450	00	0.00	N	2	200
380	20230728	48900	47100	49100	47100	6762	328762950	00	0.00	N	2	1000
381	20230727	47900	46500	48400	46200	5355	254464850	00	0.00	N	2	1200
382	20230726	46700	47300	47300	45400	4583	211421250	00	0.00	N	5	-800
383	20230725	47500	47050	48000	46950	2536	120246550	00	0.00	N	5	-50
384	20230724	47550	47100	47600	46750	3498	165227950	00	0.00	N	2	200
385	20230721	47350	46050	47350	46050	4625	217506500	00	0.00	N	2	1000
386	20230720	46350	46150	47000	46150	1252	58086750	00	0.00	N	2	50
387	20230719	46300	46250	46750	46100	1437	66515750	00	0.00	N	2	50
388	20230718	46250	46900	46900	46250	1217	56531650	00	0.00	N	5	-350
389	20230717	46600	46950	47600	46150	6031	280087000	00	0.00	N	5	-350
390	20230714	46950	46850	47200	46700	2650	124123100	00	0.00	N	5	-200
391	20230713	47150	47150	47500	47100	1265	59731200	00	0.00	N	3	0
392	20230712	47150	47250	47250	46800	2234	104781900	00	0.00	N	2	100
393	20230711	47050	46850	47250	46700	2960	138841250	00	0.00	N	5	-350
394	20230710	47400	48250	48400	47050	2851	134877250	00	0.00	N	5	-550
395	20230707	47950	46900	47950	46900	1257	59463350	00	0.00	N	2	450
396	20230706	47500	47500	47500	47000	2100	99125700	00	0.00	N	3	0
397	20230705	47500	48000	48200	47450	1737	83115800	00	0.00	N	5	-850
398	20230704	48350	48050	48950	47450	2868	138675200	00	0.00	N	2	700
399	20230703	47650	47500	48200	47050	1869	88716850	00	0.00	N	2	350
400	20230630	47300	47600	47600	47200	2845	134778700	00	0.00	N	5	-300
401	20230629	47600	47700	47900	47150	2635	125080050	00	0.00	N	5	-100
402	20230628	47700	47950	48300	47550	1815	86848400	00	0.00	N	5	-250
403	20230627	47950	48000	48350	47750	1130	54174850	00	0.00	N	2	150
404	20230626	47800	47800	48200	47550	1918	91575450	00	0.00	N	3	0
405	20230623	47800	47800	48200	47750	1934	92757000	00	0.00	N	2	50
406	20230622	47750	47800	48000	47700	1144	54676100	00	0.00	N	5	-50
407	20230621	47800	48150	48400	47750	3626	173758300	00	0.00	N	5	-600
408	20230620	48400	48500	48500	48250	3127	151105050	00	0.00	N	5	-100
409	20230619	48500	48850	48850	48400	2045	99174700	00	0.00	N	5	-150
410	20230616	48650	48850	48900	48400	4583	222659900	00	0.00	N	5	-200
411	20230615	48850	49300	49300	48450	8878	432910950	00	0.00	N	5	-450
412	20230614	49300	49350	49500	49000	2029	99784350	00	0.00	N	5	-50
413	20230613	49350	49150	49500	49150	2551	125880550	00	0.00	N	5	-50
414	20230612	49400	49300	49500	48750	10258	503564950	00	0.00	N	2	100
415	20230609	49300	49300	49750	49250	2381	117516400	00	0.00	N	2	100
416	20230608	49200	49550	49600	49100	5026	247789650	00	0.00	N	5	-350
417	20230607	49550	50200	50200	49300	6543	324237900	00	0.00	N	5	-250
418	20230605	49800	49800	49900	49250	5429	269488950	00	0.00	N	3	0
419	20230602	49800	49400	50000	49400	4833	239699200	00	0.00	N	2	300
420	20230601	49500	48750	49850	48750	6979	345648000	00	0.00	N	2	800
421	20230531	48700	50800	50800	48700	11126	548447550	00	0.00	N	5	-2100
422	20230530	50800	50400	51200	50400	956	48591500	00	0.00	N	3	0
423	20230526	50800	50800	51400	50300	1416	71811200	00	0.00	N	3	0
424	20230525	50800	51000	51500	50500	1483	75175400	00	0.00	N	5	-400
425	20230524	51200	50800	51500	50700	549	28037600	00	0.00	N	5	-100
426	20230523	51300	50700	51500	50600	1133	57744000	00	0.00	N	2	400
427	20230522	50900	50400	51100	50400	1651	83894800	00	0.00	N	2	100
428	20230519	50800	50500	51000	50500	1208	61302000	00	0.00	N	2	300
429	20230518	50500	50300	50800	50300	952	48112100	00	0.00	N	2	200
430	20230517	50300	50000	50800	50000	3564	179536800	00	0.00	N	5	-100
431	20230516	50400	50000	51000	50000	2774	139937900	00	0.00	N	5	-100
432	20230515	50500	50500	50800	50000	2600	130791900	00	0.00	N	5	-500
433	20230512	51000	51900	51900	50700	1210	61836300	00	0.00	N	5	-900
434	20230511	51900	51600	51900	51200	1596	81970500	00	0.00	N	2	100
435	20230510	51800	52000	52000	51000	2857	147340000	00	0.00	N	5	-200
436	20230509	52000	51300	52000	51100	4402	226576400	00	0.00	N	2	300
437	20230508	51700	51200	52200	51100	6333	325521900	00	0.00	N	5	-100
438	20230504	51800	50500	52900	50500	4664	241421400	00	0.00	N	2	800
439	20230503	51000	51400	51400	50700	913	46540100	00	0.00	N	2	200
440	20230502	50800	51300	51500	50400	2148	109152400	00	0.00	N	2	100
441	20230428	50700	50600	50800	50300	1665	84125300	00	0.00	N	2	300
442	20230427	50400	50300	50400	50100	2375	119288400	00	0.00	N	2	100
443	20230426	50300	49950	50300	49800	1601	80097850	00	0.00	N	3	0
444	20230425	50300	50400	50600	49800	3886	194243700	00	0.00	N	5	-100
445	20230424	50400	50700	51000	49800	2366	119051150	00	0.00	N	5	-700
446	20230421	51100	51100	51400	50800	1438	73351700	00	0.00	N	2	100
447	20230420	51000	51900	51900	51000	2602	133564600	00	0.00	N	5	-600
448	20230419	51600	51700	52300	51400	3257	168455100	00	0.00	N	3	0
449	20230418	51600	51800	52300	51300	2940	151734000	00	0.00	N	5	-200
450	20230417	51800	51600	52200	51600	1938	100606700	00	0.00	N	5	-200
451	20230414	52000	52300	52300	51800	3881	201828800	00	0.00	N	2	200
452	20230413	51800	51800	52000	51400	3772	195024100	00	0.00	N	3	0
453	20230412	51800	51100	51900	50800	4076	209492800	00	0.00	N	2	700
454	20230411	51100	50900	51400	50400	1606	81752200	00	0.00	N	2	200
455	20230410	50900	51200	51600	50700	2983	152524200	00	0.00	N	5	-700
456	20230407	51600	52200	52300	51400	2428	125447000	00	0.00	N	5	-100
457	20230406	51700	52300	52700	51700	4519	236310100	00	0.00	N	5	-400
458	20230405	52100	51800	52700	51200	13131	682080100	00	0.00	N	2	300
459	20230404	51800	50700	52000	50100	2921	149397300	00	0.00	N	2	1100
460	20230403	50700	50800	51400	50100	2363	119550000	00	0.00	N	2	100
461	20230331	50600	50700	50800	50200	2022	101992400	00	0.00	N	3	0
462	20230330	50600	50500	50800	50400	2433	122845500	00	0.00	N	2	200
463	20230329	50400	51100	51100	50300	2198	111007100	00	0.00	N	5	-100
464	20230328	50500	51300	51700	50000	5221	263641100	00	0.00	N	5	-200
465	20230327	50700	51400	51400	50100	1198	60273900	00	0.00	N	3	0
466	20230324	50700	51000	51000	50600	1450	73630200	00	0.00	N	2	100
467	20230323	50600	51300	51300	50500	2008	101918500	00	0.00	N	5	-700
468	20230322	51300	51800	51800	51100	1786	91609100	00	0.00	N	5	-600
469	20230321	51900	52000	52100	51500	1347	69723400	00	0.00	N	5	-100
470	20230320	52000	52400	52400	51400	1883	97561600	00	0.00	N	3	0
471	20230317	52000	51500	52300	51500	1563	81219200	00	0.00	N	2	200
472	20230316	51800	51900	51900	51100	1173	60449600	00	0.00	N	5	-100
473	20230315	51900	52000	52600	51200	3250	167815400	00	0.00	N	5	-100
474	20230314	52000	53100	53400	51900	3373	177243600	00	0.00	N	5	-2000
475	20230313	54000	55000	55000	53000	4535	242016000	00	0.00	N	5	-1000
476	20230310	55000	54900	55500	54400	4377	240190300	00	0.00	N	3	0
477	20230309	55000	55700	55800	54700	4189	230476000	00	0.00	N	5	-100
478	20230308	55100	55500	55500	54100	2755	150735000	00	0.00	N	2	100
479	20230307	55000	54700	55200	54200	4213	230889000	00	0.00	N	2	400
480	20230306	54600	55300	55300	54000	5758	312652100	00	0.00	N	5	-200
481	20230303	54800	55600	62500	53900	68715	4014307100	00	0.00	N	2	700
482	20230302	54100	54100	54900	53600	2871	155047700	00	0.00	N	2	100
483	20230228	54000	53400	54200	53400	2504	134729500	00	0.00	N	3	0
484	20230227	54000	53900	54100	53300	1745	93614000	00	0.00	N	3	0
485	20230224	54000	54100	54100	53700	3529	190202900	00	0.00	N	3	0
486	20230223	54000	54000	54000	53500	1711	91953600	00	0.00	N	3	0
487	20230222	54000	54200	54200	53400	3970	212869100	00	0.00	N	5	-200
488	20230221	54200	53800	54600	53400	754	40785300	00	0.00	N	2	400
489	20230220	53800	53200	54500	53200	1717	92748700	00	0.00	N	5	-300
490	20230217	54100	53500	54100	53500	1849	99423200	00	0.00	N	2	100
491	20230216	54000	53500	54500	53500	1161	62616500	00	0.00	N	2	700
492	20230215	53300	54400	54400	53100	1919	103026400	00	0.00	N	5	-1100
493	20230214	54400	55000	55000	54000	1912	103758200	00	0.00	N	5	-600
494	20230213	55000	55900	55900	54600	1463	80565800	00	0.00	N	5	-800
495	20230210	55800	55600	55800	55100	1132	62951800	00	0.00	N	2	200
496	20230209	55600	55300	55600	54800	1742	96353200	00	0.00	N	2	300
497	20230208	55300	55300	55300	54300	920	50429700	00	0.00	N	2	600
498	20230207	54700	55200	55200	54500	1129	61691400	00	0.00	N	3	0
499	20230206	54700	55900	55900	54500	2760	152035000	00	0.00	N	5	-300
500	20230203	55000	55300	55500	54700	2305	126591100	00	0.00	N	5	-300
501	20230202	55300	55400	55700	54500	2053	112970500	00	0.00	N	5	-200
502	20230201	55500	55100	55600	55100	2900	160683800	00	0.00	N	2	400
503	20230131	55100	55000	55200	54300	3367	184986800	00	0.00	N	2	400
504	20230130	54700	54200	54900	53700	2891	156886500	00	0.00	N	2	500
505	20230127	54200	54500	55400	53600	5990	325275100	00	0.00	N	5	-300
506	20230126	54500	55400	55800	53600	5904	320277100	00	0.00	N	5	-800
507	20230125	55300	55800	55800	54900	989	54631800	00	0.00	N	2	300
508	20230120	55000	54800	55800	54800	3551	197201600	00	0.00	N	3	0
509	20230119	55000	54700	55400	54600	2037	112161800	00	0.00	N	2	300
510	20230118	54700	54200	55300	54200	2487	136367400	00	0.00	N	2	500
511	20230117	54200	53800	54300	53700	941	50793200	00	0.00	N	3	0
512	20230116	54200	53600	54600	53600	2106	114063300	00	0.00	N	2	600
513	20230113	53600	53300	53700	53100	3064	163699300	00	0.00	N	2	500
514	20230112	53100	53600	53800	52100	6269	330229500	00	0.00	N	5	-400
515	20230111	53500	53200	53600	53200	1314	70108000	00	0.00	N	2	200
516	20230110	53300	53400	53600	52800	2781	148052300	00	0.00	N	5	-100
517	20230109	53400	52800	53500	52200	1054	55917900	00	0.00	N	2	1200
518	20230106	52200	51600	52800	51600	728	38111200	00	0.00	N	2	200
519	20230105	52000	51900	53000	51800	777	40502800	00	0.00	N	2	100
520	20230104	51900	51000	51900	51000	558	28821500	00	0.00	N	2	300
521	20230103	51600	52300	52300	51000	1334	68615500	00	0.00	N	5	-900
522	20230102	52500	53000	53400	51400	4919	255257500	00	0.00	N	5	-500
523	20221229	53000	54600	54600	52300	4051	214688500	00	0.00	N	5	-2100
524	20221228	55100	56200	56200	52100	2138	117691900	02	0.00	N	5	-1700
525	20221227	56800	55800	56800	55600	5144	287364200	00	0.00	N	2	700
526	20221226	56100	56000	56400	55700	1505	84376000	00	0.00	N	2	100
527	20221223	56000	56400	56500	55600	2301	129234200	00	0.00	N	5	-800
528	20221222	56800	56700	56800	56000	3073	173798200	00	0.00	N	2	500
529	20221221	56300	55800	56300	54400	2634	146145400	00	0.00	N	2	500
530	20221220	55800	56400	56500	54900	3267	182511700	00	0.00	N	5	-200
531	20221219	56000	55700	56600	55600	3001	169187800	00	0.00	N	2	400
532	20221216	55600	55800	56300	55600	1571	87666100	00	0.00	N	5	-800
533	20221215	56400	55900	56500	55600	1894	106385700	00	0.00	N	2	600
534	20221214	55800	56000	56000	55400	1578	87786200	00	0.00	N	2	300
535	20221213	55500	54600	56900	54600	2888	161692300	00	0.00	N	2	700
536	20221212	54800	54800	55200	54600	576	31521600	00	0.00	N	2	100
537	20221209	54700	55200	55600	54600	2029	111247600	00	0.00	N	5	-600
538	20221208	55300	54800	55300	54600	666	36546000	00	0.00	N	3	0
539	20221207	55300	55400	55400	55000	352	19399700	00	0.00	N	3	0
540	20221206	55300	54400	57200	54400	2932	163347000	00	0.00	N	5	-1000
541	20221205	56300	56000	56500	55700	801	44969300	00	0.00	N	3	0
542	20221202	56300	55800	56500	55100	345	19157300	00	0.00	N	2	600
543	20221201	55700	55800	56200	55300	1180	65893100	00	0.00	N	2	500
544	20221130	55200	55100	55500	55000	4530	250417200	00	0.00	N	2	100
545	20221129	55100	54900	55300	54400	1073	58919300	00	0.00	N	2	200
546	20221128	54900	55300	55300	54500	1255	68546200	00	0.00	N	5	-300
547	20221125	55200	55000	55200	54800	464	25523700	00	0.00	N	2	200
548	20221124	55000	55000	55000	54100	2002	108823500	00	0.00	N	2	500
549	20221123	54500	54300	54600	54200	2165	117709600	00	0.00	N	3	0
550	20221122	54500	54700	55900	54200	1980	107733000	00	0.00	N	5	-200
551	20221121	54700	55300	55600	54200	1567	85876400	00	0.00	N	5	-500
552	20221118	55200	55100	55500	54700	1685	92823400	00	0.00	N	2	200
553	20221117	55000	54900	55100	54800	1381	75874300	00	0.00	N	2	100
554	20221116	54900	54800	55600	54400	1165	63899100	00	0.00	N	2	100
555	20221115	54800	54000	55600	53800	3265	179590900	00	0.00	N	2	800
556	20221114	54000	54500	54900	53700	2286	124264300	00	0.00	N	2	100
557	20221111	53900	53300	54200	52700	3009	161239600	00	0.00	N	2	1400
558	20221110	52500	52000	52900	52000	1230	64397900	00	0.00	N	2	400
559	20221109	52100	52500	53100	52100	1011	53068000	00	0.00	N	2	200
560	20221108	51900	51800	54800	51700	4928	259788700	00	0.00	N	2	200
561	20221107	51700	51200	51700	51200	1244	63940900	00	0.00	N	2	200
562	20221104	51500	52200	52200	51400	1311	67628200	00	0.00	N	5	-600
563	20221103	52100	52300	52800	51800	795	41514200	00	0.00	N	5	-1000
564	20221102	53100	53000	53500	52600	1223	65010200	00	0.00	N	2	100
565	20221101	53000	52000	53000	52000	1255	65992000	00	0.00	N	2	500
566	20221031	52500	52000	52600	51800	1160	60651900	00	0.00	N	2	100
567	20221028	52400	53000	53000	52100	563	29567900	00	0.00	N	5	-600
568	20221027	53000	52100	53500	51500	3496	185794600	00	0.00	N	2	900
569	20221026	52100	51100	52200	50400	2933	151759100	00	0.00	N	2	1100
570	20221025	51000	51700	51700	50600	616	31340300	00	0.00	N	5	-200
571	20221024	51200	51200	52100	50100	2413	123010100	00	0.00	N	2	100
572	20221021	51100	51000	52000	50800	2390	122230400	00	0.00	N	2	100
573	20221020	51000	50300	51000	49450	1509	75839700	00	0.00	N	2	600
574	20221019	50400	50600	50800	49700	1735	87646400	00	0.00	N	5	-200
575	20221018	50600	49600	50700	49600	2273	114440300	00	0.00	N	2	600
576	20221017	50000	49150	50500	49050	1033	51166100	00	0.00	N	2	200
577	20221014	49800	49300	50400	49300	2081	104033300	00	0.00	N	2	750
578	20221013	49050	49100	49400	49050	2084	102366750	00	0.00	N	5	-600
579	20221012	49650	49050	49900	49050	2276	112633000	00	0.00	N	5	-50
580	20221011	49700	51500	51500	49700	2117	106087400	00	0.00	N	5	-2000
581	20221007	51700	52700	53000	51700	747	38946300	00	0.00	N	5	-1000
582	20221006	52700	50600	53300	50600	3280	171096500	00	0.00	N	2	2100
583	20221005	50600	51000	51200	50500	2498	126446900	00	0.00	N	5	-400
584	20221004	51000	50100	51100	50100	1337	67739200	00	0.00	N	2	600
585	20220930	50400	49050	51000	49050	1729	87052750	00	0.00	N	5	-500
586	20220929	50900	49800	50900	49800	3650	183635200	00	0.00	N	2	1100
587	20220928	49800	50100	51100	49550	5497	275416400	00	0.00	N	5	-500
588	20220927	50300	49900	51300	49850	8077	405523150	00	0.00	N	5	-800
589	20220926	51100	53500	53700	50900	13597	702277100	00	0.00	N	5	-2800
590	20220923	53900	54500	54500	53800	2139	115630600	00	0.00	N	5	-400
591	20220922	54300	55000	55300	54000	4560	248436800	00	0.00	N	5	-1200
592	20220921	55500	55100	55700	55000	3800	209632700	00	0.00	N	2	100
593	20220920	55400	55400	56400	55000	1840	102181400	00	0.00	N	3	0
594	20220919	55400	55600	56300	55200	1529	84836800	00	0.00	N	5	-500
595	20220916	55900	56700	56700	55800	8002	450051900	00	0.00	N	5	-1200
596	20220915	57100	57200	57600	57100	3114	178353000	00	0.00	N	5	-500
597	20220914	57600	57600	57800	56900	2423	138724300	00	0.00	N	5	-400
598	20220913	58000	58000	58500	57900	2673	155147200	00	0.00	N	3	0
599	20220908	58000	58400	58600	57800	760	44203000	00	0.00	N	5	-300
600	20220907	58300	58900	59400	57800	1994	116397800	00	0.00	N	5	-600
601	20220906	58900	59000	59600	58700	737	43511300	00	0.00	N	5	-100
602	20220905	59000	59000	59600	58300	1346	79062100	00	0.00	N	2	100
603	20220902	58900	58900	59200	58700	2060	121308700	00	0.00	N	3	0
604	20220901	58900	59700	59700	58900	1624	95915900	00	0.00	N	5	-900
605	20220831	59800	59700	59900	58900	713	42272800	00	0.00	N	2	300
606	20220830	59500	58600	59700	58600	2933	173626100	00	0.00	N	2	600
607	20220829	58900	59400	59700	58900	5227	308950900	00	0.00	N	5	-1200
608	20220826	60100	60000	60300	59700	1312	78490900	00	0.00	N	2	300
609	20220825	59800	60500	60500	59300	1334	79929900	00	0.00	N	2	200
610	20220824	59600	60000	60800	59300	1518	90631800	00	0.00	N	5	-100
611	20220823	59700	61000	61000	59700	2774	166436400	00	0.00	N	5	-1300
612	20220822	61000	61700	61700	60200	2658	160774000	00	0.00	N	5	-700
613	20220819	61700	61900	62800	61300	1466	90539100	00	0.00	N	5	-700
614	20220818	62400	62900	62900	61100	2399	147808200	00	0.00	N	5	-100
615	20220817	62500	62300	62800	62000	3593	224471500	00	0.00	N	5	-200
616	20220816	62700	63200	63200	62000	6258	391800000	00	0.00	N	2	1100
617	20220812	61600	61000	61600	60900	2262	138933500	00	0.00	N	2	300
618	20220811	61300	61500	61500	60800	1157	70729700	00	0.00	N	2	300
619	20220810	61000	61300	61300	60600	1567	95478000	00	0.00	N	5	-300
620	20220809	61300	61200	61400	60300	3434	209595000	00	0.00	N	2	300
621	20220808	61000	60800	61000	60500	2765	168049400	00	0.00	N	2	300
622	20220805	60700	59900	60700	59700	3273	197564200	00	0.00	N	2	900
623	20220804	59800	59900	60000	59700	3331	199369200	00	0.00	N	3	0
624	20220803	59800	59800	60000	59500	2066	123435400	00	0.00	N	5	-200
625	20220802	60000	60200	60200	59700	3223	193055600	00	0.00	N	5	-100
626	20220801	60100	59900	60300	59800	3218	193125800	00	0.00	N	2	300
627	20220729	59800	59800	59900	59200	3309	197348800	00	0.00	N	2	300
628	20220728	59500	59600	59700	59200	3010	178796500	00	0.00	N	2	300
629	20220727	59200	58500	59700	58500	2481	147268700	00	0.00	N	3	0
630	20220726	59200	58900	59200	58300	3245	190338600	00	0.00	N	2	300
631	20220725	58900	59500	59500	58300	2156	126657000	00	0.00	N	3	0
632	20220722	58900	59800	59800	58400	2199	129584800	00	0.00	N	5	-500
633	20220721	59400	60200	60200	59400	3833	228987700	00	0.00	N	5	-200
634	20220720	59600	59300	60000	58900	3892	231653800	00	0.00	N	2	600
635	20220719	59000	58700	59000	57600	3147	184591700	00	0.00	N	2	600
636	20220718	58400	58300	59000	58000	2379	138736100	00	0.00	N	2	200
637	20220715	58200	56000	58300	55700	8969	515350400	00	0.00	N	2	1700
638	20220714	56500	57400	57400	55700	8428	472883900	00	0.00	N	5	-400
639	20220713	56900	58200	59000	56800	6697	387113800	00	0.00	N	5	-900
640	20220712	57800	56700	58100	56000	5188	296237500	00	0.00	N	2	1200
641	20220711	56600	56500	57000	56000	3997	226442500	00	0.00	N	2	200
642	20220708	56400	57000	57000	55800	5744	323490100	00	0.00	N	3	0
643	20220707	56400	56400	56500	55800	4035	226128200	00	0.00	N	2	700
644	20220706	55700	56300	56300	55100	4115	228687300	00	0.00	N	3	0
645	20220705	55700	55100	56200	55100	7065	392556200	00	0.00	N	2	200
646	20220704	55500	57200	57200	55300	2943	164141600	00	0.00	N	5	-1100
647	20220701	56600	56700	57100	55900	3365	189017000	00	0.00	N	5	-100
648	20220630	56700	57300	58000	56300	3673	208573000	00	0.00	N	5	-200
649	20220629	56900	57700	59800	55900	4188	239389400	00	0.00	N	5	-300
650	20220628	57200	57200	57200	56500	1742	99166400	00	0.00	N	3	0
651	20220627	57200	57000	57600	56400	3319	189276100	00	0.00	N	2	800
652	20220624	56400	54800	57300	54800	5656	317563800	00	0.00	N	2	900
653	20220623	55500	55500	57500	55000	11235	625515300	00	0.00	N	5	-1000
654	20220622	56500	58000	58000	56100	8690	493617800	00	0.00	N	5	-1500
655	20220621	58000	55700	58000	55700	5834	328493900	00	0.00	N	2	1900
656	20220620	56100	57600	58400	56000	18110	1023774900	00	0.00	N	5	-1400
657	20220617	57500	56200	58300	56200	14281	819779300	00	0.00	N	5	-400
658	20220616	57900	58700	60300	57800	18750	1106908400	00	0.00	N	5	-600
659	20220615	58500	62200	62200	58500	46093	2774779800	00	0.00	N	5	-3300
660	20220614	61800	61400	78900	61400	589331	41544423800	00	0.00	N	5	-600
661	20220613	62400	63900	63900	61900	10397	647981000	00	0.00	N	5	-1900
662	20220610	64300	63600	64400	63600	2789	178235400	00	0.00	N	2	200
663	20220609	64100	65400	65600	63800	13332	858074100	00	0.00	N	5	-1300
664	20220608	65400	65300	65600	65000	1355	88415900	00	0.00	N	2	100
665	20220607	65300	65300	65600	65000	3076	201377500	00	0.00	N	5	-200
666	20220603	65500	65600	65700	65400	1302	85385400	00	0.00	N	2	100
667	20220602	65400	65600	65700	65100	1561	102105400	00	0.00	N	5	-200
668	20220531	65600	65400	65600	64600	2829	184528600	00	0.00	N	2	600
669	20220530	65000	65100	65500	64800	2811	183246400	00	0.00	N	2	100
670	20220527	64900	65000	65000	64500	1806	116643300	00	0.00	N	2	300
671	20220526	64600	64500	65200	63600	5240	337376900	00	0.00	N	2	100
672	20220525	64500	64900	65400	64300	3966	256886500	00	0.00	N	5	-500
673	20220524	65000	64600	65300	64300	7132	462602700	00	0.00	N	2	400
674	20220523	64600	64800	65700	64100	5832	380364400	00	0.00	N	2	100
675	20220520	64500	64000	64800	63700	5090	326004100	00	0.00	N	2	500
676	20220519	64000	63900	64400	63300	3930	250730300	00	0.00	N	5	-300
677	20220518	64300	65000	65400	64200	3190	205579300	00	0.00	N	5	-300
678	20220517	64600	64600	65100	63700	3141	202865100	00	0.00	N	3	0
679	20220516	64600	64900	65400	64500	3848	249895100	00	0.00	N	2	100