KissMeData/055490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	14790	14810	15080	14400	19219	285218240	00	0.00	N	5	-60
3	20250219	14850	14500	14930	14430	28053	414470640	00	0.00	N	2	350
4	20250218	14500	14310	14530	14110	11873	169687920	00	0.00	N	2	190
5	20250217	14310	14070	14430	13890	16853	239973940	00	0.00	N	2	240
6	20250214	14070	13750	14090	13640	12648	175700080	00	0.00	N	2	320
7	20250213	13750	13250	13750	13210	14517	196290960	00	0.00	N	2	500
8	20250212	13250	13350	13420	13050	6964	92473780	00	0.00	N	5	-150
9	20250211	13400	13020	13420	13000	8057	106874160	00	0.00	N	2	380
10	20250210	13020	13170	13220	12790	6615	86005480	00	0.00	N	2	60
11	20250207	12960	12510	13010	12500	7239	92936200	00	0.00	N	2	350
12	20250206	12610	12750	12750	12510	5224	65942440	00	0.00	N	5	-90
13	20250205	12700	12330	12710	12330	8227	103815190	00	0.00	N	2	370
14	20250204	12330	12230	12630	12230	8861	110359550	00	0.00	N	2	100
15	20250203	12230	12880	12880	12230	25683	316729330	00	0.00	N	5	-760
16	20250131	12990	13090	13090	12900	8357	108246800	00	0.00	N	5	-200
17	20250124	13190	13130	13190	12940	5086	66456860	00	0.00	N	3	0
18	20250123	13190	13790	13790	13180	14610	193686950	00	0.00	N	5	-400
19	20250122	13590	13500	13670	13330	13722	185423110	00	0.00	N	2	90
20	20250121	13500	14150	14150	13400	27802	378767940	00	0.00	N	5	-650
21	20250120	14150	13660	14150	13660	16986	237515000	00	0.00	N	2	490
22	20250117	13660	13620	13890	13620	9264	126822490	00	0.00	N	5	-140
23	20250116	13800	13900	13900	13690	7981	109926350	00	0.00	N	2	200
24	20250115	13600	14000	14000	13530	13180	180515250	00	0.00	N	5	-460
25	20250114	14060	13450	14190	13450	20999	291846930	00	0.00	N	2	530
26	20250113	13530	13700	13740	13450	7656	103684750	00	0.00	N	5	-170
27	20250110	13700	13710	13710	13440	9423	127671410	00	0.00	N	5	-20
28	20250109	13720	14300	14300	13570	49662	691830590	00	0.00	N	5	-80
29	20250108	13800	13550	13850	13460	18621	254590770	00	0.00	N	2	330
30	20250107	13470	13650	13730	13450	11490	155626000	00	0.00	N	5	-110
31	20250106	13580	13260	13670	13180	11463	154672670	00	0.00	N	2	320
32	20250103	13260	12580	13370	12570	18990	250933550	00	0.00	N	2	690
33	20250102	12570	12720	12800	12110	19144	237865190	00	0.00	N	5	-150
34	20241230	12720	12570	12950	12570	12718	161542670	00	0.00	N	5	-150
35	20241227	12870	12920	13000	12560	10818	137896570	00	0.00	N	5	-60
36	20241226	12930	13230	13260	12770	12414	160299150	00	0.00	N	5	-300
37	20241224	13230	13100	13390	12920	11715	154308070	00	0.00	N	2	20
38	20241223	13210	13040	13290	12900	8850	115606480	00	0.00	N	2	170
39	20241220	13040	13390	13410	12900	7960	103851450	00	0.00	N	5	-300
40	20241219	13340	13250	13400	13100	6021	79450970	00	0.00	N	5	-110
41	20241218	13450	13350	13530	13290	7360	98391590	00	0.00	N	2	70
42	20241217	13380	13690	13790	13200	9239	122755490	00	0.00	N	5	-90
43	20241216	13470	13500	13750	13220	11600	156389480	00	0.00	N	2	170
44	20241213	13300	13230	13390	13030	8472	112034240	00	0.00	N	2	70
45	20241212	13230	13130	13290	12800	12770	166891120	00	0.00	N	2	100
46	20241211	13130	12690	13200	12620	9141	118250280	00	0.00	N	2	440
47	20241210	12690	11850	12780	11750	13688	169261150	00	0.00	N	2	840
48	20241209	11850	12470	12610	11850	26045	315933320	00	0.00	N	5	-1050
49	20241206	12900	13160	13290	12550	30519	391757590	00	0.00	N	5	-260
50	20241205	13160	13210	13340	12950	7989	104217090	00	0.00	N	5	-170
51	20241204	13330	13500	13600	13090	13944	185499280	00	0.00	N	5	-450
52	20241203	13780	13540	14200	13540	8855	121159940	00	0.00	N	2	240
53	20241202	13540	13830	14020	13450	11375	156245680	00	0.00	N	5	-290
54	20241129	13830	14260	14260	13600	14280	196411740	00	0.00	N	5	-430
55	20241128	14260	14210	14580	14000	8354	118415780	00	0.00	N	2	30
56	20241127	14230	14720	14950	14220	6954	100099590	00	0.00	N	5	-500
57	20241126	14730	14810	14920	14560	6693	98533640	00	0.00	N	5	-80
58	20241125	14810	14460	14880	14450	12684	186510180	00	0.00	N	2	350
59	20241122	14460	14490	14700	14160	10699	154542390	00	0.00	N	5	-20
60	20241121	14480	14070	14650	14060	9431	135542360	00	0.00	N	2	410
61	20241120	14070	13870	14300	13800	12048	168660450	00	0.00	N	3	0
62	20241119	14070	14000	14070	13750	6514	90535920	00	0.00	N	2	70
63	20241118	14000	13510	14150	13370	13796	190955100	00	0.00	N	2	490
64	20241115	13510	13510	13510	12750	37801	494128100	00	0.00	N	5	-140
65	20241114	13650	14200	14200	13400	19390	266618040	00	0.00	N	5	-370
66	20241113	14020	14500	14770	13850	33024	467654640	00	0.00	N	5	-630
67	20241112	14650	14960	15100	14560	24377	358150470	00	0.00	N	5	-350
68	20241111	15000	15520	15760	14930	27054	411424630	00	0.00	N	5	-510
69	20241108	15510	15980	16170	15510	20767	327787710	00	0.00	N	5	-390
70	20241107	15900	16290	16390	15830	21127	337620500	00	0.00	N	5	-390
71	20241106	16290	17100	17190	16140	36291	600021040	00	0.00	N	5	-810
72	20241105	17100	16850	17190	16790	5970	101597280	00	0.00	N	2	150
73	20241104	16950	16640	17040	16470	12864	216751380	00	0.00	N	2	310
74	20241101	16640	17200	17200	16440	10306	172257100	00	0.00	N	5	-460
75	20241031	17100	17050	17190	16720	5558	93873180	00	0.00	N	2	40
76	20241030	17060	17000	17180	16780	6033	102506500	00	0.00	N	5	-120
77	20241029	17180	17190	17190	16710	8852	149487860	00	0.00	N	5	-10
78	20241028	17190	16600	17200	16600	5437	92640210	00	0.00	N	2	410
79	20241025	16780	16990	17180	16700	9599	161522570	00	0.00	N	5	-200
80	20241024	16980	17090	17180	16860	5021	85213650	00	0.00	N	5	-110
81	20241023	17090	16800	17090	16690	9988	168112950	00	0.00	N	2	260
82	20241022	16830	17070	17140	16700	13654	229813320	00	0.00	N	5	-310
83	20241021	17140	17120	17500	17120	8047	138478350	00	0.00	N	5	-70
84	20241018	17210	17490	17590	17190	8163	140663730	00	0.00	N	5	-100
85	20241017	17310	17410	17750	17200	14735	254578330	00	0.00	N	5	-100
86	20241016	17410	17500	17620	17400	12437	217415370	00	0.00	N	5	-170
87	20241015	17580	17890	18080	17500	22420	395934240	00	0.00	N	5	-310
88	20241014	17890	18420	18420	17740	16472	294896990	00	0.00	N	5	-270
89	20241011	18160	18680	18690	18090	15344	281882880	00	0.00	N	5	-520
90	20241010	18680	19170	19340	18650	21982	413773570	00	0.00	N	5	-480
91	20241008	19160	19150	19330	18710	18127	345472910	00	0.00	N	2	10
92	20241007	19150	18050	19420	17870	62374	1194121870	00	0.00	N	2	1290
93	20241004	17860	18460	18460	17810	25547	459113480	00	0.00	N	5	-600
94	20241002	18460	18400	19500	17150	18847	344519970	00	0.00	N	5	-30
95	20240930	18490	18940	19150	18490	18381	342654900	00	0.00	N	5	-540
96	20240927	19030	19140	19250	18860	16036	306109210	00	0.00	N	5	-110
97	20240926	19140	18770	19160	18570	18058	340646610	00	0.00	N	2	370
98	20240925	18770	18690	19150	18500	21279	402111090	00	0.00	N	2	80
99	20240924	18690	18000	18740	17850	26356	486933930	00	0.00	N	2	700
100	20240923	17990	17920	18080	17600	10365	185629490	00	0.00	N	2	240
101	20240920	17750	17820	18260	17740	12967	231559030	00	0.00	N	5	-50
102	20240919	17800	18090	18250	17660	13191	236220490	00	0.00	N	5	-290
103	20240913	18090	18490	18490	17900	7155	129422670	00	0.00	N	5	-370
104	20240912	18460	17910	18500	17910	9095	165373290	00	0.00	N	2	590
105	20240911	17870	17320	17890	17320	8816	155697150	00	0.00	N	2	550
106	20240910	17320	17780	17950	17320	6064	106450290	00	0.00	N	5	-230
107	20240909	17550	17010	17610	16850	12011	206884200	00	0.00	N	2	90
108	20240906	17460	18100	18350	16910	19256	337903320	00	0.00	N	5	-720
109	20240905	18180	18390	18750	18160	13374	245650530	00	0.00	N	5	-180
110	20240904	18360	18700	19110	18360	25206	470173000	00	0.00	N	5	-940
111	20240903	19300	19840	19840	19260	11128	215771090	00	0.00	N	5	-250
112	20240902	19550	18830	19730	18830	16005	311780540	00	0.00	N	2	750
113	20240830	18800	19000	19400	18750	10131	191125510	00	0.00	N	5	-200
114	20240829	19000	18740	19070	18450	11923	224425020	00	0.00	N	2	250
115	20240828	18750	19360	19590	18650	24048	453414700	00	0.00	N	5	-600
116	20240827	19350	19240	19470	18990	7461	142887600	00	0.00	N	2	100
117	20240826	19250	19690	19900	18880	21141	408236530	00	0.00	N	5	-390
118	20240823	19640	19650	19960	19500	9056	177743160	00	0.00	N	5	-200
119	20240822	19840	20350	20800	18750	19138	382173690	00	0.00	N	5	-510
120	20240821	20350	20150	20400	19750	16207	326328470	00	0.00	N	5	-150
121	20240820	20500	19490	20550	19250	41787	835008760	00	0.00	N	2	1130
122	20240819	19370	19460	19840	19270	17454	340488910	00	0.00	N	5	-80
123	20240816	19450	20150	20150	19330	20815	407171320	00	0.00	N	5	-230
124	20240814	19680	19500	19900	19480	19801	388844240	00	0.00	N	2	310
125	20240813	19370	19300	20200	18580	56167	1092968440	00	0.00	N	2	150
126	20240812	19220	18750	19410	18650	16733	320578300	00	0.00	N	2	600
127	20240809	18620	18250	18940	18250	19134	356684620	00	0.00	N	2	550
128	20240808	18070	18250	18260	17700	21321	382872530	00	0.00	N	5	-430
129	20240807	18500	18320	18800	18250	23821	440423690	00	0.00	N	3	0
130	20240806	18500	17260	18660	17260	45888	834671520	00	0.00	N	2	1240
131	20240805	17260	20100	20100	16870	113680	2079447550	00	0.00	N	5	-2840
132	20240802	20100	20400	20800	20050	41327	836587950	00	0.00	N	5	-950
133	20240801	21050	20500	21100	20400	24086	501073650	00	0.00	N	2	650
134	20240731	20400	20450	20650	20050	34063	691331600	00	0.00	N	5	-50
135	20240730	20450	21150	21200	20450	20973	433355400	00	0.00	N	5	-450
136	20240729	20900	20450	21050	20450	18950	393599800	00	0.00	N	2	450
137	20240726	20450	20850	21500	20300	39483	812636100	00	0.00	N	5	-450
138	20240725	20900	20200	21900	20200	33546	699247950	00	0.00	N	5	-50
139	20240724	20950	20950	21500	20800	25851	544900300	00	0.00	N	2	50
140	20240723	20900	21350	21500	20750	39588	832857200	00	0.00	N	5	-300
141	20240722	21200	22350	22400	21100	54819	1174443000	00	0.00	N	5	-1100
142	20240719	22300	21350	22300	21300	40184	881031100	00	0.00	N	2	850
143	20240718	21450	21300	21800	21050	37251	799575150	00	0.00	N	5	-150
144	20240717	21600	21850	22100	21200	74744	1612643200	00	0.00	N	5	-200
145	20240716	21800	23050	23100	21500	199681	4385546100	00	0.00	N	5	-1250
146	20240715	23050	24350	24350	22800	108115	2500851150	00	0.00	N	5	-950
147	20240712	24000	24400	24950	23900	44914	1091786550	00	0.00	N	5	-250
148	20240711	24250	24250	25600	23650	96721	2379190800	00	0.00	N	2	200
149	20240710	24050	24400	24750	23400	101929	2453073100	00	0.00	N	5	-700
150	20240709	24750	24900	25150	24600	35742	886098750	00	0.00	N	3	0
151	20240708	24750	26100	26100	24650	135878	3414491950	00	0.00	N	5	-1300
152	20240705	26050	26850	27200	26050	61159	1619531700	00	0.00	N	5	-1150
153	20240704	27200	27750	28250	26900	43163	1177928850	00	0.00	N	5	-800
154	20240703	28000	27600	29500	27400	103872	2943621550	00	0.00	N	2	1100
155	20240702	26900	26800	27400	26450	62727	1695926250	00	0.00	N	2	450
156	20240701	26450	27800	28400	26300	128464	3484653200	00	0.00	N	5	-1450
157	20240628	27900	28900	29050	27700	51934	1470613400	00	0.00	N	5	-1000
158	20240627	28900	28000	29200	27350	47115	1327652550	00	0.00	N	2	1050
159	20240626	27850	28100	29150	27300	55896	1556591450	00	0.00	N	5	-350
160	20240625	28200	27400	29200	27200	69580	1973470500	00	0.00	N	2	800
161	20240624	27400	29250	29250	26600	195094	5319221950	00	0.00	N	5	-1850
162	20240621	29250	30250	30950	29000	83459	2474473950	00	0.00	N	5	-1400
163	20240620	30650	30300	31650	30100	53493	1653441750	00	0.00	N	2	100
164	20240619	30550	32550	32550	30500	140659	4380777550	00	0.00	N	5	-2000
165	20240618	32550	34750	35400	32250	135623	4544332050	00	0.00	N	5	-2200
166	20240617	34750	32250	36350	32150	315989	10991671750	00	0.00	N	2	2550
167	20240614	32200	31550	32550	29700	110948	3432264150	00	0.00	N	2	650
168	20240613	31550	31800	31950	30800	76602	2397960000	00	0.00	N	5	-250
169	20240612	31800	32450	32850	31200	102395	3246894100	00	0.00	N	5	-1050
170	20240611	32850	34250	34650	32500	143259	4785245450	00	0.00	N	5	-1350
171	20240610	34200	33600	35550	32200	183941	6240908700	00	0.00	N	2	150
172	20240607	34050	31600	34500	31500	346085	11550567200	00	0.00	N	2	2450
173	20240605	31600	27500	32200	27000	770476	23540382500	00	0.00	N	2	4900
174	20240604	26700	27350	27900	26550	41200	1113728350	00	0.00	N	5	-400
175	20240603	27100	27200	28950	26850	109299	3054642550	00	0.00	N	2	100
176	20240531	27000	24000	27200	24000	121608	3188054700	00	0.00	N	2	3150
177	20240530	23850	24200	24900	23850	39514	958772600	00	0.00	N	5	-950
178	20240529	24800	25500	25850	24750	32815	823578750	00	0.00	N	5	-700
179	20240528	25500	26350	26500	25450	63701	1649628250	00	0.00	N	5	-850
180	20240527	26350	25900	26350	25300	21994	568960550	00	0.00	N	2	800
181	20240524	25550	25550	26150	25550	21547	554096200	00	0.00	N	5	-750
182	20240523	26300	26600	27350	26150	22978	611454350	00	0.00	N	5	-350
183	20240522	26650	27950	27950	26650	26165	709812000	00	0.00	N	5	-950
184	20240521	27600	27550	28800	26900	44002	1229027750	00	0.00	N	3	0
185	20240520	27600	27350	27850	26750	33726	921647450	00	0.00	N	2	300
186	20240517	27300	28450	28450	27250	51354	1415961050	00	0.00	N	5	-1150
187	20240516	28450	26550	28450	26250	155552	4322196700	00	0.00	N	2	2050
188	20240514	26400	24500	27050	24500	131724	3446429900	00	0.00	N	2	1500
189	20240513	24900	24950	25400	24350	31672	788491450	00	0.00	N	5	-50
190	20240510	24950	25500	25600	24250	47547	1181635350	00	0.00	N	5	-450
191	20240509	25400	25900	25950	25000	39899	1012045000	00	0.00	N	5	-450
192	20240508	25850	25950	26300	25450	38351	990415700	00	0.00	N	5	-100
193	20240507	25950	26150	27200	25300	93809	2438740250	00	0.00	N	5	-50
194	20240503	26000	26500	26850	25750	130620	3422349000	00	0.00	N	5	-500
195	20240502	26500	22050	26650	21800	568400	14360376650	00	0.00	N	2	4750
196	20240430	21750	22000	22000	21500	8076	175766450	00	0.00	N	5	-50
197	20240429	21800	21100	21950	21100	14695	318074950	00	0.00	N	2	800
198	20240426	21000	21100	21300	20800	10190	213939450	00	0.00	N	5	-100
199	20240425	21100	21300	21700	21000	11599	246318750	00	0.00	N	5	-300
200	20240424	21400	21200	22000	21200	21786	469737950	00	0.00	N	2	450
201	20240423	20950	21050	21300	20900	10712	225788300	00	0.00	N	5	-100
202	20240422	21050	20850	21250	20650	12315	259122300	00	0.00	N	2	400
203	20240419	20650	21400	21400	20550	21618	450770400	00	0.00	N	5	-750
204	20240418	21400	20500	21450	20500	12928	273301200	00	0.00	N	2	900
205	20240417	20500	20750	21200	20500	20601	428977750	00	0.00	N	5	-250
206	20240416	20750	21550	21550	20750	26485	555897750	00	0.00	N	5	-800
207	20240415	21550	21900	22000	21500	19207	415515750	00	0.00	N	5	-550
208	20240412	22100	22850	22850	22050	19406	430885750	00	0.00	N	5	-350
209	20240411	22450	22250	22500	22050	7243	161485050	00	0.00	N	2	100
210	20240409	22350	22400	22800	22300	14556	327217700	00	0.00	N	5	-50
211	20240408	22400	22950	22950	22200	29968	670623050	00	0.00	N	5	-550
212	20240405	22950	22950	23200	22600	20419	465633300	00	0.00	N	5	-150
213	20240404	23100	23650	23700	22850	60409	1399445400	00	0.00	N	5	-350
214	20240403	23450	23600	23700	23350	16726	393137500	00	0.00	N	5	-450
215	20240402	23900	24800	25000	23850	26147	633545000	00	0.00	N	5	-900
216	20240401	24800	23800	25000	23700	36886	902301950	00	0.00	N	2	1100
217	20240329	23700	24100	24350	23650	28883	688892250	00	0.00	N	5	-400
218	20240328	24100	24900	25000	23850	62825	1522830650	00	0.00	N	5	-800
219	20240327	24900	25550	26200	24900	34156	860362150	00	0.00	N	5	-700
220	20240326	25600	25650	26150	25400	32502	840006950	00	0.00	N	2	250
221	20240325	25350	25800	26350	25350	36597	949101000	00	0.00	N	5	-500
222	20240322	25850	25550	26250	25200	29749	767898100	00	0.00	N	3	0
223	20240321	25850	25750	26450	25550	48523	1261552550	00	0.00	N	2	300
224	20240320	25550	25750	25750	25100	25483	647907300	00	0.00	N	2	50
225	20240319	25500	26250	26400	25150	34208	872999050	00	0.00	N	5	-500
226	20240318	26000	25750	26250	25350	39483	1018508150	00	0.00	N	2	750
227	20240315	25250	25550	25850	24800	47866	1206043200	00	0.00	N	5	-650
228	20240314	25900	26700	26750	25700	75238	1956427700	00	0.00	N	5	-1100
229	20240313	27000	26950	27950	26450	239499	6535431150	00	0.00	N	2	450
230	20240312	26550	24900	27300	24800	208720	5479860950	00	0.00	N	2	2000
231	20240311	24550	25250	26100	24050	94634	2379778650	00	0.00	N	5	-750
232	20240308	25300	22950	27750	22800	514289	13310174650	00	0.00	N	2	2400
233	20240307	22900	22100	22900	21700	44376	989838200	00	0.00	N	2	950
234	20240306	21950	22250	22600	21800	41612	919250950	00	0.00	N	5	-400
235	20240305	22350	22600	22800	22150	46785	1046357550	00	0.00	N	5	-600
236	20240304	22950	22500	23200	22500	21504	493199250	00	0.00	N	2	350
237	20240229	22600	23000	23050	22500	45507	1030978850	00	0.00	N	5	-400
238	20240228	23000	23050	23550	22950	48920	1129832050	00	0.00	N	5	-300
239	20240227	23300	23850	24150	23150	37793	889358800	00	0.00	N	5	-750
240	20240226	24050	24000	24350	23550	18718	447207550	00	0.00	N	2	50
241	20240223	24000	24050	24450	23700	23454	563143300	00	0.00	N	5	-50
242	20240222	24050	25250	25450	24000	46282	1133647700	00	0.00	N	5	-1150
243	20240221	25200	24850	25550	24600	21422	539757750	00	0.00	N	2	300
244	20240220	24900	25000	25200	24600	11936	296703650	00	0.00	N	2	100
245	20240219	24800	24950	25350	24700	17448	435760300	00	0.00	N	5	-200
246	20240216	25000	24150	25500	24050	52225	1302685250	00	0.00	N	2	1000
247	20240215	24000	24000	24300	23600	22981	548516950	00	0.00	N	3	0
248	20240214	24000	23800	24000	23300	21602	509478950	00	0.00	N	2	100
249	20240213	23900	23750	24200	23500	15853	378032000	00	0.00	N	2	400
250	20240208	23500	24000	24000	23400	20355	481967250	00	0.00	N	5	-300
251	20240207	23800	24050	24200	23750	15306	366457150	00	0.00	N	2	100
252	20240206	23700	24700	24750	23700	28911	691172500	00	0.00	N	5	-1000
253	20240205	24700	24800	24900	24400	8471	208988250	00	0.00	N	5	-50
254	20240202	24750	24100	24900	24000	20054	491638650	00	0.00	N	2	700
255	20240201	24050	24200	24300	23800	13416	321301500	00	0.00	N	5	-150
256	20240131	24200	24600	24850	23950	16944	408902250	00	0.00	N	5	-400
257	20240130	24600	25200	25500	24600	10387	259617150	00	0.00	N	5	-600
258	20240129	25200	25500	25500	24850	11118	279007500	00	0.00	N	3	0
259	20240126	25200	24200	25300	24200	15770	393822150	00	0.00	N	2	750
260	20240125	24450	25150	25150	24300	17540	429980000	00	0.00	N	5	-750
261	20240124	25200	25250	25250	24600	7507	187328400	00	0.00	N	2	200
262	20240123	25000	25250	25300	24850	8385	209999950	00	0.00	N	3	0
263	20240122	25000	25800	25900	24750	16173	406524750	00	0.00	N	5	-800
264	20240119	25800	25600	26100	25500	9986	257076200	00	0.00	N	2	400
265	20240118	25400	25450	25800	25200	20287	516064450	00	0.00	N	3	0
266	20240117	25400	26100	26400	25350	36836	943585550	00	0.00	N	5	-850
267	20240116	26250	26800	26950	26200	25050	664377500	00	0.00	N	5	-600
268	20240115	26850	27000	27100	26750	13573	364827850	00	0.00	N	5	-150
269	20240112	27000	27500	27600	27000	13496	366162200	00	0.00	N	5	-550
270	20240111	27550	27050	27700	27050	12488	341947200	00	0.00	N	2	300
271	20240110	27250	27500	27500	27000	18394	498467000	00	0.00	N	5	-50
272	20240109	27300	27350	27500	27250	11358	310841950	00	0.00	N	3	0
273	20240108	27300	27350	27650	27150	11361	309543800	00	0.00	N	5	-50
274	20240105	27350	27150	27550	27100	11489	313755100	00	0.00	N	2	150
275	20240104	27200	27600	27800	27050	28252	769960950	00	0.00	N	5	-100
276	20240103	27300	27700	27700	27150	29904	816498300	00	0.00	N	5	-550
277	20240102	27850	29000	29000	27800	73627	2067288950	00	0.00	N	5	-1000
278	20231228	28850	28750	28950	28700	9203	265059150	00	0.00	N	2	150
279	20231227	28700	28450	29250	28450	26570	767752150	02	0.00	N	5	-50
280	20231226	28750	29200	29200	28600	21929	631808500	00	0.00	N	5	-400
281	20231222	29150	29500	29500	28850	13724	398785950	00	0.00	N	2	150
282	20231221	29000	29400	29500	28900	17035	494914900	00	0.00	N	5	-500
283	20231220	29500	29450	30000	28600	42800	1257680250	00	0.00	N	2	100
284	20231219	29400	29900	30050	29350	14481	429320950	00	0.00	N	5	-350
285	20231218	29750	29700	30150	29550	15910	474012300	00	0.00	N	2	200
286	20231215	29550	28950	30400	28850	32065	959106250	00	0.00	N	2	750
287	20231214	28800	29200	29200	28800	12747	369615300	00	0.00	N	2	250
288	20231213	28550	29450	29700	28400	26343	759126300	00	0.00	N	5	-850
289	20231212	29400	29350	30200	29150	22857	675672700	00	0.00	N	5	-150
290	20231211	29550	29850	29850	29100	16903	497562850	00	0.00	N	2	150
291	20231208	29400	28700	29750	28600	22971	672990950	00	0.00	N	2	1000
292	20231207	28400	28600	28600	27800	11053	310341700	00	0.00	N	2	200
293	20231206	28200	28200	28400	28000	8698	245158350	00	0.00	N	2	50
294	20231205	28150	28650	28700	28000	13975	395622900	00	0.00	N	5	-400
295	20231204	28550	29000	29250	28550	14200	409449100	00	0.00	N	5	-100
296	20231201	28650	29750	29900	28650	31394	907709450	00	0.00	N	5	-1050
297	20231130	29700	29100	30400	28900	35007	1043514950	00	0.00	N	2	850
298	20231129	28850	29450	29450	28750	19269	556951950	00	0.00	N	5	-600
299	20231128	29450	29300	30000	29200	9196	271300950	00	0.00	N	2	150
300	20231127	29300	29550	29600	29200	12181	358080900	00	0.00	N	5	-250
301	20231124	29550	30150	30150	29250	19957	591070550	00	0.00	N	5	-300
302	20231123	29850	30200	30200	29850	9285	278538000	00	0.00	N	2	100
303	20231122	29750	30050	30300	29750	14803	443515450	00	0.00	N	5	-250
304	20231121	30000	30000	30400	29750	19095	574352800	00	0.00	N	2	250
305	20231120	29750	29500	30500	29500	15193	456533150	00	0.00	N	2	550
306	20231117	29200	29900	29900	29200	16388	482275950	00	0.00	N	5	-350
307	20231116	29550	30150	30250	29500	18827	562765750	00	0.00	N	5	-550
308	20231115	30100	29050	30450	28950	33615	1006333200	00	0.00	N	2	1500
309	20231114	28600	28450	29150	28450	18436	530480400	00	0.00	N	2	450
310	20231113	28150	28800	29150	28050	18530	526670600	00	0.00	N	5	-450
311	20231110	28600	28600	29050	28050	28022	797164800	00	0.00	N	3	0
312	20231109	28600	29500	29950	28400	50824	1461117850	00	0.00	N	5	-900
313	20231108	29500	31000	31400	29500	37628	1136338850	00	0.00	N	5	-1600
314	20231107	31100	32800	33100	30500	53524	1674155000	00	0.00	N	5	-2150
315	20231106	33250	33300	33800	31350	74289	2430567000	00	0.00	N	5	-450
316	20231103	33700	29300	36000	28800	395550	13353092600	00	0.00	N	2	5100
317	20231102	28600	28000	29000	27950	18422	523541550	00	0.00	N	2	900
318	20231101	27700	26900	27750	26550	20651	565555900	00	0.00	N	2	850
319	20231031	26850	28150	28400	26650	24661	669512150	00	0.00	N	5	-1300
320	20231030	28150	27200	28250	27200	20540	572293650	00	0.00	N	2	650
321	20231027	27500	27600	28150	27350	21650	599487050	00	0.00	N	5	-100
322	20231026	27600	28750	28750	27450	28792	800873900	00	0.00	N	5	-1650
323	20231025	29250	29300	30000	28750	26605	778311350	00	0.00	N	2	200
324	20231024	29050	28600	29350	27600	53250	1522710350	00	0.00	N	2	500
325	20231023	28550	28800	29500	28400	12406	357255400	00	0.00	N	5	-850
326	20231020	29400	29300	30000	28400	22074	639599500	00	0.00	N	5	-650
327	20231019	30050	31150	31150	29850	24131	728814600	00	0.00	N	5	-1350
328	20231018	31400	31200	31850	31100	13077	410834550	00	0.00	N	2	50
329	20231017	31350	31500	32000	31200	9765	306929950	00	0.00	N	2	100
330	20231016	31250	31800	32250	30900	16587	519656050	00	0.00	N	5	-1000
331	20231013	32250	33450	33450	32100	13594	444101250	00	0.00	N	5	-1400
332	20231012	33650	32500	33750	31650	19650	644054400	00	0.00	N	2	1900
333	20231011	31750	30500	32500	30500	19902	626838550	00	0.00	N	2	1450
334	20231010	30300	31500	32050	30000	19580	600369400	00	0.00	N	5	-1200
335	20231006	31500	30900	32150	30900	7972	252243350	00	0.00	N	2	150
336	20231005	31350	32500	32850	31000	7679	243291550	00	0.00	N	5	-1200
337	20231004	32550	33700	33700	31750	8313	269369000	00	0.00	N	5	-1050
338	20230927	33600	31200	33600	31050	10134	327735250	00	0.00	N	2	1800
339	20230926	31800	32950	33150	31800	13899	446268800	00	0.00	N	5	-1150
340	20230925	32950	33800	34300	32950	16269	543930600	00	0.00	N	5	-1300
341	20230922	34250	35200	35200	34250	22417	775768900	00	0.00	N	5	-1500
342	20230921	35750	36000	36300	35450	14825	528506500	00	0.00	N	5	-650
343	20230920	36400	36200	36750	35950	13038	472048800	00	0.00	N	3	0
344	20230919	36400	36850	36850	36000	10399	377208600	00	0.00	N	5	-450
345	20230918	36850	37350	37550	36450	13752	504508700	00	0.00	N	5	-500
346	20230915	37350	36650	37750	36650	10548	394201050	00	0.00	N	2	700
347	20230914	36650	36050	37100	36050	10167	371935350	00	0.00	N	2	150
348	20230913	36500	36800	37200	36150	12371	452486700	00	0.00	N	5	-550
349	20230912	37050	37200	37600	36650	10437	387045600	00	0.00	N	5	-150
350	20230911	37200	37800	38000	36950	12570	468247900	00	0.00	N	5	-350
351	20230908	37550	38400	38400	37350	13396	504101700	00	0.00	N	5	-900
352	20230907	38450	38650	39050	38300	12366	477321200	00	0.00	N	5	-350
353	20230906	38800	40450	40450	38500	25313	987234050	00	0.00	N	5	-1300
354	20230905	40100	38900	40350	38650	38571	1533967850	00	0.00	N	2	1150
355	20230904	38950	38350	38950	38150	13359	517826150	00	0.00	N	2	550
356	20230901	38400	37850	38450	37850	12532	479303200	00	0.00	N	2	100
357	20230831	38300	38200	39000	38150	29261	1122070900	00	0.00	N	2	150
358	20230830	38150	37550	38800	37500	44057	1690307200	00	0.00	N	2	650
359	20230829	37500	36500	37800	36500	36062	1344573300	00	0.00	N	2	1050
360	20230828	36450	35850	36600	35750	11169	405035350	00	0.00	N	2	700
361	20230825	35750	35800	36250	35550	13692	490108850	00	0.00	N	5	-400
362	20230824	36150	35950	36350	35950	13964	504435850	00	0.00	N	2	200
363	20230823	35950	36150	36750	35800	18777	680583650	00	0.00	N	3	0
364	20230822	35950	35950	36550	35950	13954	504036850	00	0.00	N	3	0
365	20230821	35950	36300	36700	35700	29780	1077392000	00	0.00	N	5	-600
366	20230818	36550	36550	37200	36000	39222	1421599050	00	0.00	N	5	-700
367	20230817	37250	37750	37750	36400	42112	1553789650	00	0.00	N	5	-750
368	20230816	38000	37550	38750	37500	56085	2134276600	00	0.00	N	2	450
369	20230814	37550	39600	39600	37150	120253	4553221300	00	0.00	N	5	-2450
370	20230811	40000	41350	41650	39600	85233	3425719300	00	0.00	N	5	-1400
371	20230810	41400	40150	41600	39850	64092	2605355750	00	0.00	N	2	900
372	20230809	40500	42500	42700	40100	107826	4409123650	00	0.00	N	5	-2300
373	20230808	42800	46200	46400	42750	79174	3481335150	00	0.00	N	5	-3350
374	20230807	46150	48250	48250	46100	32058	1502746200	00	0.00	N	5	-1750
375	20230804	47900	48200	48450	47750	13437	644536350	00	0.00	N	5	-550
376	20230803	48450	48800	48950	47750	22912	1105479500	00	0.00	N	5	-350
377	20230802	48800	49150	49650	48700	19323	947924700	00	0.00	N	5	-600
378	20230801	49400	50200	50200	49250	19336	958824500	00	0.00	N	5	-500
379	20230731	49900	49950	50300	49550	10995	548729950	00	0.00	N	2	400
380	20230728	49500	49200	49850	49050	15948	784507550	00	0.00	N	2	300
381	20230727	49200	50100	50700	49050	32450	1607632900	00	0.00	N	5	-900
382	20230726	50100	52100	52300	49350	56780	2863187300	00	0.00	N	5	-1900
383	20230725	52000	53200	54500	51700	55478	2927495000	00	0.00	N	5	-1100
384	20230724	53100	52800	54200	51400	45925	2432372700	00	0.00	N	2	700
385	20230721	52400	53000	53500	52000	48411	2540052100	00	0.00	N	5	-1200
386	20230720	53600	54800	55900	53500	61397	3331383400	00	0.00	N	5	-800
387	20230719	54400	52100	55000	51100	128193	6840996500	00	0.00	N	2	2900
388	20230718	51500	51500	52300	51300	18136	937166200	00	0.00	N	5	-500
389	20230717	52000	50700	52200	50500	18107	929930400	00	0.00	N	2	1000
390	20230714	51000	51500	51900	50100	31024	1572534200	00	0.00	N	5	-100
391	20230713	51100	51700	51700	50900	12228	626098500	00	0.00	N	3	0
392	20230712	51100	50100	51600	50100	18402	939711700	00	0.00	N	2	900
393	20230711	50200	49800	50800	49800	17486	874310100	00	0.00	N	2	250
394	20230710	49950	50000	50400	49700	18342	916876200	00	0.00	N	5	-550
395	20230707	50500	51000	51100	49950	22936	1154125000	00	0.00	N	5	-600
396	20230706	51100	53000	53000	51100	20215	1046083200	00	0.00	N	5	-1400
397	20230705	52500	52400	53200	52200	24896	1309686900	00	0.00	N	2	400
398	20230704	52100	52400	52700	51700	25719	1340475900	00	0.00	N	5	-200
399	20230703	52300	52400	52800	51600	17462	913468100	00	0.00	N	2	100
400	20230630	52200	50600	52500	50100	15418	789432100	00	0.00	N	2	1700
401	20230629	50500	50300	51100	50200	13408	678112100	00	0.00	N	2	200
402	20230628	50300	49650	51100	49650	12909	651763600	00	0.00	N	2	650
403	20230627	49650	50500	50500	49150	39505	1961490650	00	0.00	N	5	-650
404	20230626	50300	50800	50900	50200	12156	611909900	00	0.00	N	5	-500
405	20230623	50800	51200	51400	50600	14477	735993900	00	0.00	N	5	-300
406	20230622	51100	51000	51400	50700	8457	431949300	00	0.00	N	5	-100
407	20230621	51200	52000	52500	51000	14078	724553900	00	0.00	N	5	-800
408	20230620	52000	52200	52300	51500	8380	434265300	00	0.00	N	5	-100
409	20230619	52100	52000	52700	51500	11943	622968800	00	0.00	N	2	200
410	20230616	51900	51900	51900	51100	17391	895611000	00	0.00	N	2	600
411	20230615	51300	51300	52400	51000	60076	3082199900	00	0.00	N	2	100
412	20230614	51200	52500	52700	51100	28681	1486497200	00	0.00	N	5	-1100
413	20230613	52300	53100	53100	52200	24053	1260710800	00	0.00	N	5	-600
414	20230612	52900	52700	53000	52200	13867	730754700	00	0.00	N	2	200
415	20230609	52700	52000	52800	51900	21158	1109106300	00	0.00	N	2	1100
416	20230608	51600	51500	52200	51500	13726	711782600	00	0.00	N	5	-300
417	20230607	51900	51400	52000	51300	15307	791764800	00	0.00	N	2	500
418	20230605	51400	51400	51600	50700	15939	818316600	00	0.00	N	2	300
419	20230602	51100	50400	51200	50200	13544	688460300	00	0.00	N	2	700
420	20230601	50400	50300	50600	49700	12559	630565800	00	0.00	N	2	400
421	20230531	50000	50000	50800	49750	22199	1113182350	00	0.00	N	2	450
422	20230530	49550	49550	50400	49400	47281	2349929200	00	0.00	N	3	0
423	20230526	49550	50500	51100	49500	18119	905270100	00	0.00	N	5	-950
424	20230525	50500	51200	51500	50000	16141	812747800	00	0.00	N	5	-500
425	20230524	51000	51300	51400	50500	13231	671652500	00	0.00	N	5	-100
426	20230523	51100	50500	51700	50500	22786	1167345500	00	0.00	N	2	600
427	20230522	50500	50200	51100	50100	26183	1323033700	00	0.00	N	5	-100
428	20230519	50600	50800	51000	49800	21170	1061881050	00	0.00	N	2	200
429	20230518	50400	49650	50400	49600	12589	630660150	00	0.00	N	2	1200
430	20230517	49200	48500	49700	48450	14803	728554950	00	0.00	N	2	300
431	20230516	48900	49700	49700	48750	17116	839248900	00	0.00	N	3	0
432	20230515	48900	50500	51200	48200	97630	4827270850	00	0.00	N	5	-3900
433	20230512	52800	53500	53500	52200	13413	705530900	00	0.00	N	5	-100
434	20230511	52900	53200	53500	52400	18988	1003884700	00	0.00	N	3	0
435	20230510	52900	53700	54000	52800	23125	1229152000	00	0.00	N	5	-400
436	20230509	53300	54000	54000	52800	26875	1425672100	00	0.00	N	5	-700
437	20230508	54000	55400	55400	53100	34739	1872875100	00	0.00	N	5	-800
438	20230504	54800	54600	55200	54600	8145	447068700	00	0.00	N	5	-400
439	20230503	55200	54200	55400	54200	15742	864551100	00	0.00	N	2	300
440	20230502	54900	55200	55600	54800	17644	972978100	00	0.00	N	5	-100
441	20230428	55000	55700	55700	54000	17681	969405200	00	0.00	N	3	0
442	20230427	55000	53500	55400	53400	12159	665289300	00	0.00	N	2	1000
443	20230426	54000	54000	54900	53500	19415	1050671300	00	0.00	N	5	-600
444	20230425	54600	56300	56500	54000	41168	2259361200	00	0.00	N	5	-2100
445	20230424	56700	56500	57300	55100	38998	2185751500	00	0.00	N	5	-300
446	20230421	57000	57200	58000	56400	32189	1836699700	00	0.00	N	5	-600
447	20230420	57600	60500	60500	57500	62768	3668604600	00	0.00	N	5	-2900
448	20230419	60500	60000	62800	59800	83044	5073768200	00	0.00	N	2	1200
449	20230418	59300	58300	59800	57500	51764	3049851700	00	0.00	N	2	1400
450	20230417	57900	58100	58400	57200	28673	1654397000	00	0.00	N	5	-100
451	20230414	58000	57800	58100	57400	27208	1569827300	00	0.00	N	2	700
452	20230413	57300	58100	58200	56000	49321	2815021700	00	0.00	N	5	-1300
453	20230412	58600	60200	60700	58600	68932	4099360800	00	0.00	N	5	-1600
454	20230411	60200	63800	64500	59100	117826	7178181600	00	0.00	N	5	-2500
455	20230410	62700	64100	65500	61600	119170	7589084400	00	0.00	N	2	600
456	20230407	62100	60000	62200	57700	62155	3796720300	00	0.00	N	2	2300
457	20230406	59800	60500	60800	58900	37387	2234325400	00	0.00	N	5	-800
458	20230405	60600	59000	60800	58500	42531	2534697600	00	0.00	N	2	1400
459	20230404	59200	62000	62300	59000	89122	5370288300	00	0.00	N	5	-2400
460	20230403	61600	61200	63000	61100	62707	3887774000	00	0.00	N	2	600
461	20230331	61000	61900	62100	59700	71550	4349445100	00	0.00	N	5	-1000
462	20230330	62000	62300	63200	60300	111265	6902794700	00	0.00	N	2	1400
463	20230329	60600	58200	60900	57700	70189	4172516200	00	0.00	N	2	2400
464	20230328	58200	58600	58800	56900	51225	2951023200	00	0.00	N	5	-900
465	20230327	59100	58800	60500	57500	107964	6362556300	00	0.00	N	2	2300
466	20230324	56800	59200	59300	56100	47124	2691701300	00	0.00	N	5	-1400
467	20230323	58200	54800	60300	54200	153054	8957216600	00	0.00	N	2	3200
468	20230322	55000	54300	55400	53700	52284	2859179500	00	0.00	N	2	1300
469	20230321	53700	53700	54200	53000	27996	1498128800	00	0.00	N	2	100
470	20230320	53600	53600	54400	53100	27373	1471297600	00	0.00	N	5	-800
471	20230317	54400	55200	55200	53600	29807	1621375600	00	0.00	N	2	300
472	20230316	54100	52600	54800	51500	62922	3364577000	00	0.00	N	2	1200
473	20230315	52900	55000	55200	52400	103273	5516033100	00	0.00	N	5	-900
474	20230314	53800	57300	57300	53800	61262	3338573400	00	0.00	N	5	-3600
475	20230313	57400	57100	58200	56400	53140	3031230600	00	0.00	N	5	-900
476	20230310	58300	59900	60000	58000	60839	3582806600	00	0.00	N	5	-2200
477	20230309	60500	62100	63700	60400	77489	4797584600	00	0.00	N	5	-500
478	20230308	61000	61800	62300	60200	89391	5470881700	00	0.00	N	5	-2000
479	20230307	63000	62800	64300	61900	80714	5084664100	00	0.00	N	5	-200
480	20230306	63200	64000	64800	61700	127099	7996335500	00	0.00	N	2	1600
481	20230303	61600	59700	63000	58500	132948	8159724100	00	0.00	N	2	1600
482	20230302	60000	59000	64800	58500	448920	27506269100	00	0.00	N	2	4500
483	20230228	55500	54500	56300	53700	40131	2224940600	00	0.00	N	2	1600
484	20230227	53900	54000	54600	52900	32998	1774190300	00	0.00	N	5	-400
485	20230224	54300	55900	56000	54000	26187	1429370700	00	0.00	N	5	-1200
486	20230223	55500	55800	56300	54700	21801	1209100100	00	0.00	N	5	-500
487	20230222	56000	56100	56700	55600	23221	1301329200	00	0.00	N	5	-900
488	20230221	56900	57000	57400	56300	32236	1828149200	00	0.00	N	5	-100
489	20230220	57000	57000	57500	55600	78657	4434354800	00	0.00	N	5	-1300
490	20230217	58300	58500	59900	58300	17982	1048100300	00	0.00	N	5	-1300
491	20230216	59600	57700	60500	57600	34250	2029617400	00	0.00	N	2	2500
492	20230215	57100	58400	58800	57100	26239	1517177600	00	0.00	N	5	-1200
493	20230214	58300	58600	59300	58000	24646	1443393900	00	0.00	N	5	-300
494	20230213	58600	58400	58800	56500	40529	2342018200	00	0.00	N	5	-300
495	20230210	58900	60200	61200	58500	38613	2279393600	00	0.00	N	5	-1200
496	20230209	60100	59100	60300	58400	34094	2025719600	00	0.00	N	2	900
497	20230208	59200	60100	60100	58000	45235	2659948600	00	0.00	N	5	-500
498	20230207	59700	59400	60600	56900	46988	2780140500	00	0.00	N	2	300
499	20230206	59400	58800	60000	58400	27211	1613047900	00	0.00	N	2	600
500	20230203	58800	58500	59500	58000	23844	1402876300	00	0.00	N	2	400
501	20230202	58400	56600	59300	56200	54312	3145386500	00	0.00	N	2	2500
502	20230201	55900	55800	56500	55300	27949	1564615400	00	0.00	N	2	500
503	20230131	55400	55300	56100	54500	24722	1369146600	00	0.00	N	3	0
504	20230130	55400	56200	56800	54800	37584	2078640400	00	0.00	N	5	-500
505	20230127	55900	57000	57000	55200	39455	2209996100	00	0.00	N	5	-600
506	20230126	56500	54100	56600	53500	73123	4063817100	00	0.00	N	2	2700
507	20230125	53800	54400	57700	53700	73600	4005669000	00	0.00	N	5	-300
508	20230120	54100	52800	54200	52400	24295	1303608000	00	0.00	N	2	1700
509	20230119	52400	52800	52900	51500	13272	694321900	00	0.00	N	5	-200
510	20230118	52600	53800	54000	52500	15865	839146200	00	0.00	N	5	-1100
511	20230117	53700	53700	54800	53000	53713	2882582300	00	0.00	N	2	1300
512	20230116	52400	53600	53800	52100	35962	1889744400	00	0.00	N	5	-1100
513	20230113	53500	54600	55400	53400	49469	2669520500	00	0.00	N	5	-1000
514	20230112	54500	50900	55300	50400	111500	5934952300	00	0.00	N	2	4600
515	20230111	49900	49300	50300	49250	29001	1443980800	00	0.00	N	2	700
516	20230110	49200	48600	49950	48550	59703	2941269050	00	0.00	N	2	900
517	20230109	48300	50100	50600	48100	118600	5794255750	00	0.00	N	5	-1350
518	20230106	49650	48900	49950	48850	15540	769665000	00	0.00	N	2	550
519	20230105	49100	50900	51300	49050	19869	983586600	00	0.00	N	5	-1800
520	20230104	50900	50600	51800	50000	18111	919845600	00	0.00	N	5	-100
521	20230103	51000	50100	52200	49500	15978	808731150	00	0.00	N	2	800
522	20230102	50200	52400	53000	50000	26003	1325642100	00	0.00	N	5	-2200
523	20221229	52400	52200	53500	51400	11426	597832100	00	0.00	N	5	-200
524	20221228	52600	52200	52900	52200	13368	700835300	02	0.00	N	5	-600
525	20221227	53200	54000	54800	53000	15887	849962000	00	0.00	N	5	-800
526	20221226	54000	53600	54600	52000	17983	965022300	00	0.00	N	2	400
527	20221223	53600	52800	53900	51700	22787	1207777100	00	0.00	N	2	400
528	20221222	53200	52000	54500	52000	23837	1261746200	00	0.00	N	2	1500
529	20221221	51700	53300	53500	51100	59429	3069504000	00	0.00	N	5	-1300
530	20221220	53000	53600	54000	53000	21412	1142323200	00	0.00	N	5	-1000
531	20221219	54000	56700	56700	54000	34350	1882692100	00	0.00	N	5	-2700
532	20221216	56700	55700	56800	55600	8555	481876700	00	0.00	N	5	-100
533	20221215	56800	57700	57800	56500	21543	1226390400	00	0.00	N	5	-1200
534	20221214	58000	57400	58000	57200	11052	636539800	00	0.00	N	2	500
535	20221213	57500	57700	58500	56800	16185	927255600	00	0.00	N	5	-600
536	20221212	58100	58000	58700	57400	13691	792065200	00	0.00	N	5	-900
537	20221209	59000	58500	59500	57000	25762	1489447900	00	0.00	N	2	500
538	20221208	58500	59000	59500	57900	19344	1126698600	00	0.00	N	5	-700
539	20221207	59200	59200	60000	58500	8390	497879900	00	0.00	N	5	-700
540	20221206	59900	60500	60600	59800	8739	524178700	00	0.00	N	5	-900
541	20221205	60800	61200	61300	60400	12703	774368800	00	0.00	N	2	100
542	20221202	60700	60400	61100	59700	16177	974533300	00	0.00	N	3	0
543	20221201	60700	61100	61300	60200	17233	1045769700	00	0.00	N	2	100
544	20221130	60600	60700	61000	59000	45605	2724416400	00	0.00	N	5	-400
545	20221129	61000	61700	62500	60500	25083	1536806200	00	0.00	N	5	-1500
546	20221128	62500	63100	63100	61600	15567	975466900	00	0.00	N	5	-600
547	20221125	63100	63400	63400	62100	15023	941214200	00	0.00	N	2	100
548	20221124	63000	63100	64000	62400	17905	1125534400	00	0.00	N	3	0
549	20221123	63000	61200	63300	61000	21855	1366777400	00	0.00	N	2	2100
550	20221122	60900	61600	62100	60500	32835	2004012000	00	0.00	N	5	-1300
551	20221121	62200	63400	63400	61900	17937	1120175200	00	0.00	N	5	-700
552	20221118	62900	62500	63800	62100	20537	1295307800	00	0.00	N	2	500
553	20221117	62400	64200	64400	62200	23758	1497188600	00	0.00	N	5	-2200
554	20221116	64600	63200	65300	61500	50033	3171531700	00	0.00	N	2	1500
555	20221115	63100	64000	64600	62500	44310	2803871100	00	0.00	N	5	-100
556	20221114	63200	62900	64600	62400	43855	2785647400	00	0.00	N	2	900
557	20221111	62300	62000	63000	61100	39670	2464327600	00	0.00	N	2	1900
558	20221110	60400	60700	61700	60100	21310	1296327800	00	0.00	N	5	-900
559	20221109	61300	60400	61600	60200	24910	1519911000	00	0.00	N	2	1000
560	20221108	60300	60900	60900	59500	28859	1735456000	00	0.00	N	5	-200
561	20221107	60500	61000	61000	59600	16328	986835700	00	0.00	N	5	-100
562	20221104	60600	59900	61300	59400	25524	1540695500	00	0.00	N	2	700
563	20221103	59900	58300	60300	57800	21869	1304145300	00	0.00	N	2	600
564	20221102	59300	59800	61300	59100	32105	1923473700	00	0.00	N	5	-400
565	20221101	59700	57600	59800	57600	29790	1760428900	00	0.00	N	2	2100
566	20221031	57600	59400	59400	56700	53961	3105859700	00	0.00	N	5	-1100
567	20221028	58700	59400	60700	58600	31997	1904287700	00	0.00	N	5	-1100
568	20221027	59800	59500	60600	59400	35560	2127695100	00	0.00	N	2	500
569	20221026	59300	61400	61400	59200	50538	3033879100	00	0.00	N	5	-1100
570	20221025	60400	61000	61200	58500	98029	5870373800	00	0.00	N	5	-600
571	20221024	61000	64800	65700	61000	133085	8322577600	00	0.00	N	5	-4100
572	20221021	65100	66000	66000	63700	31405	2029238700	00	0.00	N	5	-600
573	20221020	65700	67100	67500	64600	31504	2065060300	00	0.00	N	5	-1300
574	20221019	67000	68500	68700	66900	32146	2174125200	00	0.00	N	5	-1100
575	20221018	68100	67800	68600	67100	18759	1270646900	00	0.00	N	2	2000
576	20221017	66100	64900	66900	64300	28739	1884634600	00	0.00	N	5	-100
577	20221014	66200	65500	67000	65400	31593	2097528800	00	0.00	N	2	1800
578	20221013	64400	65800	66300	62800	49347	3156084800	00	0.00	N	5	-1500
579	20221012	65900	67500	67500	65500	39895	2638148300	00	0.00	N	5	-1900
580	20221011	67800	69700	70000	67000	33654	2288411900	00	0.00	N	5	-3200
581	20221007	71000	72300	72300	69200	80134	5614834400	00	0.00	N	5	-1300
582	20221006	72300	70800	75500	69900	102642	7457600200	00	0.00	N	2	1800
583	20221005	70500	72000	72400	69600	20726	1460852900	00	0.00	N	5	-700
584	20221004	71200	69800	72400	69400	8472	600573200	00	0.00	N	2	2200
585	20220930	69000	67200	70100	67200	10776	739988700	00	0.00	N	5	-200
586	20220929	69200	70300	70900	68600	7572	529371700	00	0.00	N	5	-500
587	20220928	69700	69000	70100	66800	16733	1144614100	00	0.00	N	5	-300
588	20220927	70000	68500	70900	66900	15732	1071789200	00	0.00	N	2	1500
589	20220926	68500	70600	71700	68000	27255	1886272600	00	0.00	N	5	-3300
590	20220923	71800	72800	73800	71000	13817	990605700	00	0.00	N	5	-2000
591	20220922	73800	73000	74000	71500	14445	1045747800	00	0.00	N	5	-300
592	20220921	74100	74300	74800	73000	11745	866502400	00	0.00	N	5	-1300
593	20220920	75400	74600	75700	74000	10650	795686500	00	0.00	N	2	200
594	20220919	75200	77200	77300	74200	24871	1867362200	00	0.00	N	5	-2600
595	20220916	77800	78300	79500	77100	11309	882140300	00	0.00	N	5	-700
596	20220915	78500	76100	78800	76100	13873	1077204900	00	0.00	N	2	1300
597	20220914	77200	73100	80400	72400	27412	2102730300	00	0.00	N	2	2300
598	20220913	74900	73900	75200	73900	11006	821185800	00	0.00	N	2	1400
599	20220908	73500	74500	74700	73100	12746	939218800	00	0.00	N	5	-400
600	20220907	73900	75400	75400	73100	13380	987738600	00	0.00	N	5	-1300
601	20220906	75200	74600	75900	74100	18936	1417796200	00	0.00	N	5	-600
602	20220905	75800	75800	76500	74100	22112	1666079100	00	0.00	N	5	-300
603	20220902	76100	77800	78600	75800	16242	1249671800	00	0.00	N	5	-1700
604	20220901	77800	79300	80200	77300	11560	903763800	00	0.00	N	5	-2200
605	20220831	80000	78000	80000	77500	19561	1547722300	00	0.00	N	2	1400
606	20220830	78600	78500	78900	77500	8156	638332200	00	0.00	N	2	600
607	20220829	78000	77000	78500	76500	19193	1488450200	00	0.00	N	5	-1700
608	20220826	79700	80300	80300	79400	6553	522530800	00	0.00	N	5	-600
609	20220825	80300	79800	80700	79500	11091	889251600	00	0.00	N	2	800
610	20220824	79500	79000	79800	78000	12415	979608300	00	0.00	N	2	100
611	20220823	79400	78700	80000	77800	21275	1677816700	00	0.00	N	5	-400
612	20220822	79800	80500	80700	78500	24555	1955375300	00	0.00	N	5	-2000
613	20220819	81800	82500	82500	79500	30370	2460371900	00	0.00	N	5	-400
614	20220818	82200	81000	82400	80200	18552	1509638100	00	0.00	N	2	800
615	20220817	81400	81100	82000	80200	21582	1745108700	00	0.00	N	2	200
616	20220816	81200	80500	82900	79900	47308	3867677800	00	0.00	N	2	900
617	20220812	80300	80800	82200	79400	26001	2095603100	00	0.00	N	5	-300
618	20220811	80600	79200	80800	79200	22230	1786351100	00	0.00	N	2	1500
619	20220810	79100	80000	80000	77700	18978	1495256500	00	0.00	N	5	-1000
620	20220809	80100	79100	80300	78400	23101	1836321600	00	0.00	N	2	1200
621	20220808	78900	79000	79600	78200	13520	1066796900	00	0.00	N	5	-200
622	20220805	79100	78800	79500	76800	15711	1228315100	00	0.00	N	2	1300
623	20220804	77800	78800	78800	77700	14306	1115921200	00	0.00	N	5	-300
624	20220803	78100	77400	78200	76900	13472	1045806700	00	0.00	N	2	700
625	20220802	77400	77600	78500	77000	14843	1150023100	00	0.00	N	5	-200
626	20220801	77600	75300	78900	74800	42607	3304079900	00	0.00	N	2	2300
627	20220729	75300	75000	75800	74400	13202	991690300	00	0.00	N	2	400
628	20220728	74900	76200	76500	74200	14090	1055670400	00	0.00	N	2	600
629	20220727	74300	75000	75000	73500	21175	1569874700	00	0.00	N	5	-1100
630	20220726	75400	74400	76400	73100	20081	1506732500	00	0.00	N	2	1300
631	20220725	74100	76000	76000	73900	18266	1362146500	00	0.00	N	5	-800
632	20220722	74900	73000	75500	72900	34261	2563608600	00	0.00	N	2	2400
633	20220721	72500	71400	72700	71100	12459	896664400	00	0.00	N	2	1100
634	20220720	71400	71000	72000	70500	12426	884644600	00	0.00	N	2	1400
635	20220719	70000	70000	70500	67100	12596	878921900	00	0.00	N	5	-300
636	20220718	70300	69000	70500	68300	18324	1277075000	00	0.00	N	2	1500
637	20220715	68800	68800	69000	66600	12286	833505000	00	0.00	N	2	800
638	20220714	68000	68800	71000	67900	24107	1664053000	00	0.00	N	5	-900
639	20220713	68900	68200	69500	66000	18813	1285529100	00	0.00	N	2	1300
640	20220712	67600	70000	74400	65900	64115	4356259100	00	0.00	N	3	0
641	20220711	67600	68600	68600	67100	9918	669869300	00	0.00	N	5	-1000
642	20220708	68600	69000	69200	67600	16345	1114052900	00	0.00	N	3	0
643	20220707	68600	67700	68900	65500	20660	1379020900	00	0.00	N	2	1100
644	20220706	67500	65100	68800	63800	25332	1699896600	00	0.00	N	2	2700
645	20220705	64800	62000	65400	61900	23559	1507028300	00	0.00	N	2	2100
646	20220704	62700	63600	63600	61300	24324	1513905300	00	0.00	N	5	-900
647	20220701	63600	64500	65800	61900	36836	2331429400	00	0.00	N	5	-1800
648	20220630	65400	67100	67500	64400	29633	1939611600	00	0.00	N	5	-2600
649	20220629	68000	68600	69200	67000	24775	1680278200	00	0.00	N	5	-2200
650	20220628	70200	70200	70900	69300	13200	926850200	00	0.00	N	5	-100
651	20220627	70300	70300	71200	68400	22999	1616417900	00	0.00	N	2	1300
652	20220624	69000	66400	69100	66400	32485	2217699300	00	0.00	N	2	1900
653	20220623	67100	68300	68700	65700	27636	1854029500	00	0.00	N	5	-1700
654	20220622	68800	71400	71900	66000	48873	3299010000	00	0.00	N	5	-2500
655	20220621	71300	71800	73200	69000	24601	1737206400	00	0.00	N	5	-600
656	20220620	71900	73700	74300	71000	19762	1417531300	00	0.00	N	5	-3000
657	20220617	74900	70800	75000	70700	15041	1082591700	00	0.00	N	2	1900
658	20220616	73000	74000	75000	72700	21590	1594069000	00	0.00	N	5	-400
659	20220615	73400	74800	74800	72800	12680	928622500	00	0.00	N	5	-1200
660	20220614	74600	74100	75700	73000	23503	1738239100	00	0.00	N	5	-1100
661	20220613	75700	74200	75900	72800	25352	1878206100	00	0.00	N	5	-1100
662	20220610	76800	77700	78200	74000	37061	2805760500	00	0.00	N	5	-2000
663	20220609	78800	79700	79800	76800	24794	1932556700	00	0.00	N	5	-1000
664	20220608	79800	80400	80600	78600	11342	901848000	00	0.00	N	5	-600
665	20220607	80400	79900	81900	79000	16133	1292245600	00	0.00	N	2	500
666	20220603	79900	79800	80400	78100	11010	872530100	00	0.00	N	2	600
667	20220602	79300	79100	79700	78200	9031	712334000	00	0.00	N	5	-300
668	20220531	79600	79900	79900	78600	11086	880693100	00	0.00	N	3	0
669	20220530	79600	78600	79800	77300	10409	822339800	00	0.00	N	2	1900
670	20220527	77700	78400	78700	77100	10273	797404800	00	0.00	N	3	0
671	20220526	77700	78800	80100	77300	9212	721197200	00	0.00	N	5	-1200
672	20220525	78900	79200	79300	77300	25041	1956176200	00	0.00	N	5	-300
673	20220524	79200	80900	81000	78800	10615	842430800	00	0.00	N	5	-1300
674	20220523	80500	80900	81700	78700	20785	1657670300	00	0.00	N	5	-400
675	20220520	80900	81000	82700	80100	21393	1735862000	00	0.00	N	5	-300
676	20220519	81200	78200	81500	77900	22860	1830104200	00	0.00	N	2	1400
677	20220518	79800	80100	81000	79000	13417	1068107500	00	0.00	N	2	300
678	20220517	79500	79100	81000	78000	15680	1243855200	00	0.00	N	2	200
679	20220516	79300	80600	80600	78400	8996	712116500	00	0.00	N	3	0