KissMeData/002840/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	184400	185400	185400	183000	1368	252724700	00	0.00	N	5	-1000
3	20250326	185400	183900	186300	182500	2229	410858900	00	0.00	N	2	1500
4	20250325	183900	183300	184300	182200	1261	231076800	00	0.00	N	2	400
5	20250324	183500	181100	183500	181100	778	141889350	00	0.00	N	2	2500
6	20250321	181000	185900	185900	181000	1480	272390300	00	0.00	N	5	-4900
7	20250320	185900	184400	185900	184400	953	176190800	00	0.00	N	2	1500
8	20250319	184400	183400	186800	181900	1652	303361700	00	0.00	N	2	1000
9	20250318	183400	183500	183500	180900	1880	343871300	00	0.00	N	5	-100
10	20250317	183500	181700	183500	179600	2484	450466900	00	0.00	N	2	1800
11	20250314	181700	182600	182700	180000	2307	417502100	00	0.00	N	2	2200
12	20250313	179500	179400	184000	179400	2371	428805500	00	0.00	N	2	100
13	20250312	179400	179700	180100	178200	1723	309101000	00	0.00	N	5	-300
14	20250311	179700	179700	179700	178000	1858	332687050	00	0.00	N	3	0
15	20250310	179700	180400	180400	179000	2145	386147300	00	0.00	N	5	-700
16	20250307	180400	180500	180500	179100	2550	459059500	00	0.00	N	5	-100
17	20250306	180500	180200	180500	179500	1913	344592600	00	0.00	N	2	300
18	20250305	180200	180300	181500	178100	3024	542911300	00	0.00	N	5	-100
19	20250304	180300	182000	182000	179100	2763	499196300	00	0.00	N	5	-1700
20	20250228	182000	182100	184900	181800	5086	929761500	00	0.00	N	5	-100
21	20250227	182100	181400	182300	179900	2470	447801100	00	0.00	N	2	700
22	20250226	181400	181400	182400	179900	2421	437771600	00	0.00	N	3	0
23	20250225	181400	181900	181900	179400	2905	525934200	00	0.00	N	5	-500
24	20250224	181900	181300	182500	180400	1917	347471700	00	0.00	N	2	600
25	20250221	181300	181900	181900	179900	1198	217241700	00	0.00	N	5	-600
26	20250220	181900	180200	182300	178000	2296	413482100	00	0.00	N	2	1700
27	20250219	180200	178700	182500	176900	4079	732300600	00	0.00	N	2	1500
28	20250218	178700	181200	181900	178400	2558	461335000	00	0.00	N	5	-2500
29	20250217	181200	179000	182700	179000	1628	293044200	00	0.00	N	2	2200
30	20250214	179000	177400	180400	177400	1030	183890400	00	0.00	N	2	1600
31	20250213	177400	176600	177800	172700	2291	403239100	00	0.00	N	2	1500
32	20250212	175900	176000	176600	173800	1572	275860600	00	0.00	N	5	-100
33	20250211	176000	172500	176000	172500	1096	190829200	00	0.00	N	2	3500
34	20250210	172500	171200	172500	170400	1854	317767500	00	0.00	N	2	1300
35	20250207	171200	169300	172000	169300	853	145610000	00	0.00	N	2	1900
36	20250206	169300	170000	170700	164500	2008	337994300	00	0.00	N	2	5700
37	20250205	163600	165400	165400	163600	703	115632100	00	0.00	N	5	-200
38	20250204	163800	165500	168400	163500	1220	201371400	00	0.00	N	5	-400
39	20250203	164200	166900	168600	164200	1913	316216100	00	0.00	N	5	-6000
40	20250131	170200	174700	177000	170200	990	170747400	00	0.00	N	5	-400
41	20250124	170600	173300	173300	170200	389	66685900	00	0.00	N	2	100
42	20250123	170500	174800	174800	169900	1085	185214300	00	0.00	N	5	-1900
43	20250122	172400	174000	174000	171300	750	129334300	00	0.00	N	2	1400
44	20250121	171000	171400	174900	170000	801	137311600	00	0.00	N	5	-1400
45	20250120	172400	171300	174400	167500	1590	271485000	00	0.00	N	3	0
46	20250117	172400	173200	175600	171000	1156	198679300	00	0.00	N	5	-2600
47	20250116	175000	172600	175000	171600	1276	221164400	00	0.00	N	2	4000
48	20250115	171000	176000	176000	171000	1606	277467900	00	0.00	N	5	-3800
49	20250114	174800	178000	178000	174000	1426	249140100	00	0.00	N	5	-1400
50	20250113	176200	176500	177600	173200	1971	347180300	00	0.00	N	5	-1800
51	20250110	178000	178600	179300	176800	2488	442811700	00	0.00	N	5	-1600
52	20250109	179600	180600	180600	178900	2782	499457300	00	0.00	N	5	-1400
53	20250108	181000	181500	182500	180500	883	160090000	00	0.00	N	5	-700
54	20250107	181700	180300	182100	180000	1360	246155900	00	0.00	N	2	600
55	20250106	181100	183000	183700	180400	1803	327976300	00	0.00	N	5	-1900
56	20250103	183000	184800	186900	183000	1700	314358500	00	0.00	N	5	-2100
57	20250102	185100	188000	188000	184600	1569	291151700	00	0.00	N	5	-2900
58	20241230	188000	193500	193500	188000	692	131697500	00	0.00	N	3	0
59	20241227	188000	189500	191900	187700	560	105689700	02	0.00	N	5	-1500
60	20241226	189500	190800	193600	189400	1453	278893800	00	0.00	N	2	1000
61	20241224	188500	185700	190400	185000	1152	218237600	00	0.00	N	2	2800
62	20241223	185700	186800	187100	184600	1246	231110400	00	0.00	N	2	400
63	20241220	185300	187600	190800	185200	2235	417669200	00	0.00	N	5	-3500
64	20241219	188800	188800	190700	187200	2111	399595000	00	0.00	N	5	-2300
65	20241218	191100	192800	192800	190000	1359	259357200	00	0.00	N	5	-1400
66	20241217	192500	192900	192900	191100	1149	220531800	00	0.00	N	2	1100
67	20241216	191400	195100	197700	191400	2803	539336900	00	0.00	N	5	-3700
68	20241213	195100	195900	202000	191200	5976	1180896100	00	0.00	N	2	900
69	20241212	194200	199900	202000	193500	33199	6488362900	00	0.00	N	5	-5200
70	20241211	199400	194600	199500	194600	6052	1196588000	00	0.00	N	2	4800
71	20241210	194600	190500	194900	190400	3121	603212300	00	0.00	N	2	3200
72	20241209	191400	189600	191800	186400	5772	1087051900	00	0.00	N	2	1800
73	20241206	189600	192700	195500	189600	4279	822065800	00	0.00	N	5	-5500
74	20241205	195100	199500	199500	191200	2336	453580900	00	0.00	N	5	-2000
75	20241204	197100	196500	199600	192000	1721	339156500	00	0.00	N	2	100
76	20241203	197000	194200	198900	191100	2159	424521400	00	0.00	N	2	2800
77	20241202	194200	188900	194200	188800	1722	332653400	00	0.00	N	2	3100
78	20241129	191100	191200	194600	190700	1378	265839600	00	0.00	N	2	900
79	20241128	190200	190100	194200	188800	1656	318333300	00	0.00	N	2	100
80	20241127	190100	193800	193800	189700	3789	722383400	00	0.00	N	5	-2800
81	20241126	192900	201000	202500	191200	6575	1281071700	00	0.00	N	5	-8100
82	20241125	201000	201000	202500	198200	2026	404658600	00	0.00	N	3	0
83	20241122	201000	193100	207500	192100	8534	1723969400	00	0.00	N	2	9000
84	20241121	192000	189400	193000	187900	1536	291467900	00	0.00	N	5	-900
85	20241120	192900	186500	193000	184200	2157	405915000	00	0.00	N	2	6700
86	20241119	186200	192900	192900	186200	4448	836834300	00	0.00	N	5	-4600
87	20241118	190800	194900	194900	190800	1478	283652200	00	0.00	N	5	-3200
88	20241115	194000	196500	197300	190600	5556	1072948300	00	0.00	N	5	-3300
89	20241114	197300	195100	200000	193200	3309	652346200	00	0.00	N	2	2300
90	20241113	195000	193900	195800	192900	1744	338240900	00	0.00	N	2	1000
91	20241112	194000	197500	197800	194000	2222	434251900	00	0.00	N	5	-3600
92	20241111	197600	197900	198800	196500	994	196317200	00	0.00	N	5	-1200
93	20241108	198800	198500	200000	198500	968	192652900	00	0.00	N	5	-300
94	20241107	199100	200000	201000	198500	276	55056500	00	0.00	N	5	-900
95	20241106	200000	199800	201000	199000	422	84282600	00	0.00	N	2	600
96	20241105	199400	203500	203500	199300	703	140460600	00	0.00	N	5	-1600
97	20241104	201000	203000	204000	198000	1771	356054300	00	0.00	N	5	-1500
98	20241101	202500	198000	203000	196300	1626	327017100	00	0.00	N	2	1000
99	20241031	201500	199400	202000	197100	1230	246263100	00	0.00	N	2	3700
100	20241030	197800	201000	201000	197300	536	106149300	00	0.00	N	5	-2000
101	20241029	199800	197000	201500	195500	1029	204014800	00	0.00	N	2	4000
102	20241028	195800	195400	198300	195100	863	169413900	00	0.00	N	5	-1600
103	20241025	197400	198000	199300	193700	4210	828007100	00	0.00	N	5	-700
104	20241024	198100	197600	198800	197300	480	95174700	00	0.00	N	5	-700
105	20241023	198800	198500	200500	198400	863	171943500	00	0.00	N	5	-2200
106	20241022	201000	199700	201500	198100	1180	235271200	00	0.00	N	3	0
107	20241021	201000	199600	203000	199600	209	42007500	00	0.00	N	2	500
108	20241018	200500	200500	203500	199300	573	115180200	00	0.00	N	3	0
109	20241017	200500	204500	204500	199100	389	78374600	00	0.00	N	5	-4000
110	20241016	204500	202500	205000	197200	2315	468285600	00	0.00	N	2	1500
111	20241015	203000	198600	203000	197700	1887	377680000	00	0.00	N	2	4400
112	20241014	198600	198800	198800	196800	1498	296238700	00	0.00	N	5	-200
113	20241011	198800	198200	199000	196100	952	188209100	00	0.00	N	2	500
114	20241010	198300	195900	198700	195000	2200	433642800	00	0.00	N	2	2500
115	20241008	195800	197400	198700	193700	1321	259233000	00	0.00	N	5	-1700
116	20241007	197500	193000	199500	190700	2642	512603700	00	0.00	N	2	3700
117	20241004	193800	198000	198000	192800	4184	814225100	00	0.00	N	5	-4100
118	20241002	197900	197100	198100	194700	2889	567652000	00	0.00	N	5	-1200
119	20240930	199100	201000	201000	198300	1299	258326000	00	0.00	N	5	-700
120	20240927	199800	203000	204500	199800	3141	633771600	05	0.00	N	5	-3200
121	20240926	203000	207000	208000	202000	1599	325665500	00	0.00	N	5	-3500
122	20240925	206500	213000	213000	206500	1689	356003000	00	0.00	N	5	-5500
123	20240924	212000	211000	213000	208500	3779	797225500	00	0.00	N	2	2000
124	20240923	210000	213000	213000	208500	1421	298419500	00	0.00	N	2	500
125	20240920	209500	211500	211500	208000	1326	277929000	00	0.00	N	5	-2000
126	20240919	211500	208000	211500	206000	6756	1411970500	00	0.00	N	2	3500
127	20240913	208000	208500	209500	206000	3583	746610000	00	0.00	N	5	-1000
128	20240912	209000	205500	209500	205500	3480	716995500	00	0.00	N	2	3500
129	20240911	205500	207500	207500	204000	3008	623092000	00	0.00	N	5	-2000
130	20240910	207500	206000	210000	202000	3641	748697000	00	0.00	N	2	1500
131	20240909	206000	201500	206000	197000	3811	765378800	00	0.00	N	2	4500
132	20240906	201500	207000	208000	201500	3775	775895500	00	0.00	N	5	-5500
133	20240905	207000	208000	209500	202500	5100	1052282500	00	0.00	N	5	-1000
134	20240904	208000	212000	212000	203500	5908	1233134000	00	0.00	N	5	-4500
135	20240903	212500	205000	213000	205000	8626	1814798500	00	0.00	N	2	8000
136	20240902	204500	203500	204500	203500	1210	246362500	00	0.00	N	2	1000
137	20240830	203500	203000	203500	200500	1137	230107500	00	0.00	N	2	500
138	20240829	203000	202000	203000	200000	820	165336500	00	0.00	N	2	1000
139	20240828	202000	204000	204000	200500	1071	217114500	00	0.00	N	5	-2000
140	20240827	204000	203000	204000	200500	716	144832000	00	0.00	N	2	1000
141	20240826	203000	196900	203000	195400	1879	369903700	00	0.00	N	2	5100
142	20240823	197900	198300	199900	197600	581	115265800	00	0.00	N	5	-1300
143	20240822	199200	201000	201000	199200	856	171211400	00	0.00	N	3	0
144	20240821	199200	203000	203000	199200	959	193841500	00	0.00	N	5	-3800
145	20240820	203000	203000	203000	200000	1263	255326500	00	0.00	N	3	0
146	20240819	203000	203500	204000	202000	1009	205126000	00	0.00	N	5	-500
147	20240816	203500	204000	206000	201500	1290	262379500	00	0.00	N	5	-500
148	20240814	204000	201500	207500	201500	1241	253514500	00	0.00	N	2	2500
149	20240813	201500	199100	205500	197500	2576	513761100	00	0.00	N	2	2400
150	20240812	199100	199500	200000	197900	860	171193300	00	0.00	N	5	-400
151	20240809	199500	198200	199800	197900	1110	220333000	00	0.00	N	3	0
152	20240808	199500	195200	199500	194500	1699	334468400	00	0.00	N	2	1900
153	20240807	197600	199600	199700	196500	1272	251745100	00	0.00	N	5	-4900
154	20240806	202500	186800	203000	186800	2371	463919000	00	0.00	N	2	16000
155	20240805	186500	201000	205000	183000	6270	1200755800	00	0.00	N	5	-14500
156	20240802	201000	205500	205500	195100	3175	636098800	00	0.00	N	5	-4500
157	20240801	205500	205000	205500	203500	858	174974500	00	0.00	N	2	2000
158	20240731	203500	208000	208500	203500	1469	302953500	00	0.00	N	5	-4500
159	20240730	208000	208000	208500	205500	1479	306445500	00	0.00	N	3	0
160	20240729	208000	207000	208000	207000	1013	209914000	00	0.00	N	2	1000
161	20240726	207000	204500	207000	204500	916	187835500	00	0.00	N	2	2500
162	20240725	204500	208500	209000	204500	1884	388831000	00	0.00	N	5	-4000
163	20240724	208500	207500	208500	206500	867	179995500	00	0.00	N	2	1000
164	20240723	207500	208000	210000	206000	1115	231174500	00	0.00	N	5	-500
165	20240722	208000	208500	209500	206000	1077	224092500	00	0.00	N	5	-500
166	20240719	208500	207000	208500	205000	1349	278670000	00	0.00	N	2	1500
167	20240718	207000	209000	211000	207000	1020	212745000	00	0.00	N	5	-2000
168	20240717	209000	209500	210000	207500	1131	236180500	00	0.00	N	5	-500
169	20240716	209500	211000	212000	207000	1318	276315500	00	0.00	N	5	-1500
170	20240715	211000	210000	212000	209000	974	204641500	00	0.00	N	2	1000
171	20240712	210000	210500	213500	209000	935	196771500	00	0.00	N	5	-500
172	20240711	210500	205000	212000	205000	2229	464002000	00	0.00	N	2	5500
173	20240710	205000	205000	205500	204000	770	157887000	00	0.00	N	3	0
174	20240709	205000	205000	206000	203500	983	201170500	00	0.00	N	2	500
175	20240708	204500	206000	206500	204500	1114	228893000	00	0.00	N	5	-1500
176	20240705	206000	207500	211000	205000	1657	342899500	00	0.00	N	5	-1000
177	20240704	207000	208000	208500	203500	2066	426924000	00	0.00	N	5	-1000
178	20240703	208000	207000	210000	202000	2317	474241500	00	0.00	N	2	1000
179	20240702	207000	210500	212500	201000	2791	574982500	00	0.00	N	5	-3500
180	20240701	210500	203500	214000	203500	5169	1077025500	00	0.00	N	2	7000
181	20240628	203500	203000	204000	199800	3953	800000400	00	0.00	N	2	500
182	20240627	203000	201500	204000	200500	1835	369205500	05	0.00	N	2	2000
183	20240626	201000	199100	201000	199100	1121	224094400	00	0.00	N	2	2000
184	20240625	199000	198000	199000	196000	1662	328528000	00	0.00	N	2	1000
185	20240624	198000	199400	199500	194600	2490	491261300	00	0.00	N	5	-1400
186	20240621	199400	202500	203000	199400	2482	499170500	00	0.00	N	5	-3100
187	20240620	202500	202000	202500	199200	1505	303042200	00	0.00	N	2	1000
188	20240619	201500	204500	206500	199700	1516	306135200	00	0.00	N	5	-1000
189	20240618	202500	201500	202500	201000	916	184622500	00	0.00	N	2	1500
190	20240617	201000	201000	204000	201000	4616	928483000	00	0.00	N	5	-1000
191	20240614	202000	202000	206000	200500	1629	331871500	00	0.00	N	2	1500
192	20240613	200500	204000	204000	200500	786	158075000	00	0.00	N	5	-2000
193	20240612	202500	202500	204000	200000	976	196602500	00	0.00	N	3	0
194	20240611	202500	209000	209000	202000	1386	282906000	00	0.00	N	5	-6000
195	20240610	208500	201500	209500	199700	3725	762036500	00	0.00	N	2	7000
196	20240607	201500	205000	205000	198600	807	161494900	00	0.00	N	3	0
197	20240605	201500	199100	202500	198700	1263	252670500	00	0.00	N	2	2400
198	20240604	199100	201500	202500	199100	1533	307465000	00	0.00	N	5	-2400
199	20240603	201500	201500	202000	198400	3706	743522300	00	0.00	N	3	0
200	20240531	201500	199600	201500	194300	2809	560778200	00	0.00	N	2	1900
201	20240530	199600	205500	209500	198200	2373	475023100	00	0.00	N	2	400
202	20240529	199200	197200	205000	195000	4430	878890400	00	0.00	N	2	2200
203	20240528	197000	198200	198300	193900	847	166529100	00	0.00	N	2	200
204	20240527	196800	191800	197000	191000	2275	440470700	00	0.00	N	2	4300
205	20240524	192500	197200	197200	191600	3945	761219900	00	0.00	N	5	-3000
206	20240523	195500	197300	197800	194500	1857	361650600	00	0.00	N	2	1000
207	20240522	194500	194000	197500	194000	1946	380319000	00	0.00	N	2	500
208	20240521	194000	195800	195800	190800	2283	440633500	00	0.00	N	5	-100
209	20240520	194100	192500	198100	192500	3276	642574500	00	0.00	N	2	1700
210	20240517	192400	193600	195700	189100	3626	693684000	00	0.00	N	5	-1200
211	20240516	193600	210000	210000	193500	15769	3123941200	00	0.00	N	5	-19400
212	20240514	213000	214500	214500	209000	2943	622149500	00	0.00	N	2	3000
213	20240513	210000	214000	214500	208000	3880	817444000	00	0.00	N	3	0
214	20240510	210000	204000	216000	204000	7974	1683222000	00	0.00	N	2	6000
215	20240509	204000	206500	209000	203000	2346	482573000	00	0.00	N	5	-2500
216	20240508	206500	208000	209500	200000	4201	858647000	00	0.00	N	5	-1500
217	20240507	208000	197000	208500	196000	12688	2571111600	00	0.00	N	2	11000
218	20240503	197000	192000	198400	192000	2048	401745200	00	0.00	N	2	5000
219	20240502	192000	197800	198000	191600	3712	717746000	00	0.00	N	5	-2600
220	20240430	194600	198600	199900	193900	2575	506119000	00	0.00	N	5	-3700
221	20240429	198300	194000	198400	193100	8098	1587400500	00	0.00	N	2	4500
222	20240426	193800	193000	193800	188900	3958	757330700	00	0.00	N	2	2500
223	20240425	191300	188900	194600	188900	1222	235297500	00	0.00	N	2	2500
224	20240424	188800	189500	192500	183200	2625	492932100	00	0.00	N	5	-700
225	20240423	189500	191200	192800	188600	2056	391786500	00	0.00	N	5	-1600
226	20240422	191100	192600	198000	190200	2337	452590800	00	0.00	N	5	-1400
227	20240419	192500	187000	193600	184500	5282	1008174800	00	0.00	N	2	5500
228	20240418	187000	186000	187400	182700	1933	359419200	00	0.00	N	2	700
229	20240417	186300	182700	188500	180700	1781	327139100	00	0.00	N	2	3600
230	20240416	182700	189900	189900	176000	3188	584933300	00	0.00	N	5	-4800
231	20240415	187500	192400	192500	186800	1830	347094300	00	0.00	N	5	-4900
232	20240412	192400	188000	195900	188000	4939	950538400	00	0.00	N	2	4400
233	20240411	188000	184300	189500	182100	1546	285244800	00	0.00	N	2	3700
234	20240409	184300	185000	185300	181700	1839	337828400	00	0.00	N	5	-700
235	20240408	185000	188000	189500	184600	1615	301463000	00	0.00	N	5	-3000
236	20240405	188000	182500	189800	182500	4812	890375000	00	0.00	N	2	5500
237	20240404	182500	181500	183600	181000	1737	316396000	00	0.00	N	2	1000
238	20240403	181500	183700	184700	180500	1216	220822900	00	0.00	N	5	-200
239	20240402	181700	180100	182000	179900	764	138306100	00	0.00	N	2	1800
240	20240401	179900	179400	180200	177000	664	119020200	00	0.00	N	2	500
241	20240329	179400	180300	181100	178700	1691	304447700	00	0.00	N	5	-800
242	20240328	180200	180000	182900	178300	1839	330385800	00	0.00	N	2	200
243	20240327	180000	182000	182000	178300	1845	332728900	00	0.00	N	5	-2000
244	20240326	182000	179900	182900	179400	1155	208139900	00	0.00	N	2	2100
245	20240325	179900	183300	185000	179900	2001	365205300	00	0.00	N	5	-3400
246	20240322	183300	181200	185000	180800	2219	405253900	00	0.00	N	2	2500
247	20240321	180800	182300	183000	180200	2321	422379000	00	0.00	N	5	-1500
248	20240320	182300	182500	183900	178600	2529	459625400	00	0.00	N	2	900
249	20240319	181400	180000	182500	179500	2916	528844800	00	0.00	N	2	1900
250	20240318	179500	179800	183200	177800	2742	491898400	00	0.00	N	2	700
251	20240315	178800	175000	179000	174700	3313	586001100	00	0.00	N	2	4100
252	20240314	174700	171100	175000	171100	4867	843216100	00	0.00	N	2	3600
253	20240313	171100	170500	171400	170000	3326	568209100	00	0.00	N	2	600
254	20240312	170500	170500	170800	169500	1275	216354400	00	0.00	N	2	1000
255	20240311	169500	170400	171700	169300	1369	233535600	00	0.00	N	5	-900
256	20240308	170400	170200	171500	169600	1212	206845300	00	0.00	N	2	200
257	20240307	170200	171900	171900	169100	1177	200675800	00	0.00	N	5	-1800
258	20240306	172000	172200	172200	168000	2006	340086000	00	0.00	N	2	1500
259	20240305	170500	168000	173500	168000	2610	448247400	00	0.00	N	2	2400
260	20240304	168100	163800	172000	163800	6663	1124103100	00	0.00	N	2	3600
261	20240229	164500	165800	166600	164500	965	159825200	00	0.00	N	5	-1300
262	20240228	165800	166300	166800	165800	967	160706000	00	0.00	N	5	-400
263	20240227	166200	167700	167700	165700	1227	204193400	00	0.00	N	5	-700
264	20240226	166900	167200	167800	165900	1421	236837700	00	0.00	N	5	-100
265	20240223	167000	167000	167000	166300	1501	250343400	00	0.00	N	3	0
266	20240222	167000	167000	167900	166700	1148	191671600	00	0.00	N	3	0
267	20240221	167000	167100	167500	166600	964	161086600	00	0.00	N	5	-100
268	20240220	167100	166600	168400	166600	1071	179188100	00	0.00	N	2	500
269	20240219	166600	166700	167500	166300	1894	316015200	00	0.00	N	5	-100
270	20240216	166700	166600	166800	166100	999	166314700	00	0.00	N	2	100
271	20240215	166600	166900	167100	166300	767	127978700	00	0.00	N	5	-300
272	20240214	166900	167000	167000	165900	1416	236382200	00	0.00	N	5	-100
273	20240213	167000	164000	167900	163700	3258	538429100	00	0.00	N	2	3000
274	20240208	164000	163900	164000	162900	1336	218663100	00	0.00	N	2	100
275	20240207	163900	165100	165900	163800	1293	213150300	00	0.00	N	5	-1200
276	20240206	165100	165800	165800	163800	1538	253588600	00	0.00	N	5	-700
277	20240205	165800	166800	167300	165400	1218	202617400	00	0.00	N	5	-1000
278	20240202	166800	167300	167600	166200	1235	206373900	00	0.00	N	5	-500
279	20240201	167300	167400	167800	165500	1561	259966200	00	0.00	N	5	-100
280	20240131	167400	167300	167500	165300	727	121407000	00	0.00	N	2	100
281	20240130	167300	167400	168400	165000	1378	229765000	00	0.00	N	5	-100
282	20240129	167400	167200	168400	166000	1291	215499700	00	0.00	N	2	300
283	20240126	167100	169100	169200	167100	1047	176389500	00	0.00	N	5	-1700
284	20240125	168800	168700	169100	168500	504	84966300	00	0.00	N	2	300
285	20240124	168500	169200	169800	168500	986	166546600	00	0.00	N	5	-1000
286	20240123	169500	170800	171600	169300	959	163415300	00	0.00	N	5	-1300
287	20240122	170800	170900	172100	170800	1532	262061800	00	0.00	N	3	0
288	20240119	170800	170800	171000	170100	976	166203600	00	0.00	N	2	700
289	20240118	170100	169800	170500	169800	622	105666900	00	0.00	N	2	300
290	20240117	169800	170700	170700	169300	2027	345140600	00	0.00	N	5	-800
291	20240116	170600	169700	170700	169700	771	131062800	00	0.00	N	2	900
292	20240115	169700	169800	170200	169000	1430	242514600	00	0.00	N	3	0
293	20240112	169700	169400	169900	169400	1108	187767400	00	0.00	N	2	300
294	20240111	169400	169800	169800	168900	1432	242202100	00	0.00	N	2	300
295	20240110	169100	170300	170400	169000	1778	302066000	00	0.00	N	5	-1100
296	20240109	170200	169600	170500	169600	551	93525200	00	0.00	N	2	600
297	20240108	169600	170100	170600	169600	1996	339862100	00	0.00	N	5	-1000
298	20240105	170600	171400	171900	169500	1718	293205600	00	0.00	N	5	-800
299	20240104	171400	172400	172700	169900	1543	264430800	00	0.00	N	5	-1000
300	20240103	172400	172700	173400	172400	1083	186947300	00	0.00	N	3	0
301	20240102	172400	170500	172700	170400	1151	197017400	00	0.00	N	2	2000
302	20231228	170400	173000	173200	170400	1369	235350400	00	0.00	N	5	-1800
303	20231227	172200	171600	172400	169900	842	144257000	02	0.00	N	2	600
304	20231226	171600	169800	173000	169700	2461	420334200	00	0.00	N	2	2200
305	20231222	169400	168500	170200	167700	1616	273687500	00	0.00	N	2	1800
306	20231221	167600	168400	169800	167500	1544	259389900	00	0.00	N	5	-800
307	20231220	168400	167200	168400	167100	1319	221046500	00	0.00	N	2	1200
308	20231219	167200	169100	169800	167200	1399	235781600	00	0.00	N	5	-1900
309	20231218	169100	169500	169800	167100	1240	209315500	00	0.00	N	5	-400
310	20231215	169500	168900	169500	167400	6262	1053092000	00	0.00	N	2	600
311	20231214	168900	169900	170000	168800	914	154795600	00	0.00	N	5	-400
312	20231213	169300	169900	169900	168800	339	57360300	00	0.00	N	2	300
313	20231212	169000	169000	171200	168900	1856	315044200	00	0.00	N	3	0
314	20231211	169000	166300	169900	166300	2513	424143900	00	0.00	N	2	3600
315	20231208	165400	165300	166400	165300	2929	485938200	00	0.00	N	2	100
316	20231207	165300	164600	165400	164600	837	138093400	00	0.00	N	2	800
317	20231206	164500	164500	165000	164500	940	154735700	00	0.00	N	3	0
318	20231205	164500	164400	164800	163600	1048	172236800	00	0.00	N	2	100
319	20231204	164400	164500	165000	163700	820	134865600	00	0.00	N	5	-100
320	20231201	164500	165000	165000	163700	1293	212916000	00	0.00	N	5	-500
321	20231130	165000	165300	165300	163200	1943	318789500	00	0.00	N	2	1000
322	20231129	164000	165900	165900	163800	1159	191458300	00	0.00	N	5	-1900
323	20231128	165900	163900	166300	163300	1735	285473400	00	0.00	N	2	2000
324	20231127	163900	163900	163900	162900	1009	165091300	00	0.00	N	3	0
325	20231124	163900	163300	163900	162900	931	152080100	00	0.00	N	2	600
326	20231123	163300	163400	163400	162900	801	130817800	00	0.00	N	5	-100
327	20231122	163400	163400	163700	163000	769	125629400	00	0.00	N	3	0
328	20231121	163400	163200	163800	162900	1049	171182500	00	0.00	N	2	200
329	20231120	163200	163300	163300	162300	983	160230000	00	0.00	N	5	-100
330	20231117	163300	164300	164300	162900	1910	312517700	00	0.00	N	5	-1100
331	20231116	164400	163900	165900	162700	1769	289475600	00	0.00	N	2	500
332	20231115	163900	164000	164000	162900	1647	269240500	00	0.00	N	3	0
333	20231114	163900	163800	163900	163000	968	158345000	00	0.00	N	2	200
334	20231113	163700	164000	164900	163100	781	127968100	00	0.00	N	5	-300
335	20231110	164000	165000	165000	163000	1498	245909200	00	0.00	N	5	-1000
336	20231109	165000	164600	165400	163900	874	143806100	00	0.00	N	2	400
337	20231108	164600	165100	165100	163700	1027	169120900	00	0.00	N	5	-400
338	20231107	165000	165100	165100	163800	854	140764100	00	0.00	N	5	-200
339	20231106	165200	165800	167500	164200	1751	289463300	00	0.00	N	5	-100
340	20231103	165300	165300	165400	163800	903	149182000	00	0.00	N	5	-100
341	20231102	165400	164700	166000	162800	3281	541140100	00	0.00	N	2	700
342	20231101	164700	164900	165300	163800	1232	202892100	00	0.00	N	5	-200
343	20231031	164900	165100	165500	163600	2073	341916000	00	0.00	N	5	-200
344	20231030	165100	164900	165700	164900	281	46384600	00	0.00	N	2	200
345	20231027	164900	164800	165800	164000	1742	287386400	00	0.00	N	2	100
346	20231026	164800	164900	165000	162600	2001	329117400	00	0.00	N	5	-100
347	20231025	164900	162700	165000	162600	1206	196864200	00	0.00	N	2	2300
348	20231024	162600	162000	163000	162000	446	72307100	00	0.00	N	2	600
349	20231023	162000	162700	163000	161400	1055	171627900	00	0.00	N	5	-700
350	20231020	162700	164400	164900	160800	1684	274931600	00	0.00	N	5	-1700
351	20231019	164400	164900	164900	163000	1669	274108900	00	0.00	N	5	-500
352	20231018	164900	164500	164900	162900	1995	327386800	00	0.00	N	2	700
353	20231017	164200	163400	165000	162300	1745	284698900	00	0.00	N	2	1900
354	20231016	162300	163100	163600	162300	1082	176408300	00	0.00	N	5	-700
355	20231013	163000	163000	163700	162900	179	29210200	00	0.00	N	2	100
356	20231012	162900	159000	164900	158900	5537	898191700	00	0.00	N	2	4400
357	20231011	158500	160200	160200	157400	693	109761700	00	0.00	N	5	-1300
358	20231010	159800	161700	161700	159100	1297	207240700	00	0.00	N	5	-1400
359	20231006	161200	160500	161200	159500	298	47690400	00	0.00	N	2	700
360	20231005	160500	160300	160700	158800	910	145398200	00	0.00	N	2	300
361	20231004	160200	161100	162800	155600	8097	1281424400	00	0.00	N	5	-1100
362	20230927	161300	161400	163200	160500	1427	229962000	00	0.00	N	5	-200
363	20230926	161500	161400	163400	160100	2343	377108400	05	0.00	N	2	100
364	20230925	161400	168000	168900	161400	4958	823681100	00	0.00	N	5	-6600
365	20230922	168000	172500	172500	165700	7708	1302187500	00	0.00	N	5	-3500
366	20230921	171500	169100	173500	168600	6014	1030235600	00	0.00	N	2	3000
367	20230920	168500	165100	168900	165000	1844	307797300	00	0.00	N	2	3600
368	20230919	164900	162800	164900	162800	1223	200084200	00	0.00	N	2	2200
369	20230918	162700	162300	163000	162200	1362	221081000	00	0.00	N	2	500
370	20230915	162200	160800	162900	160800	1486	240015200	00	0.00	N	2	1400
371	20230914	160800	160200	161000	160000	1330	213158100	00	0.00	N	2	600
372	20230913	160200	160900	161000	159500	1327	213176300	00	0.00	N	5	-700
373	20230912	160900	161100	161300	159300	994	160096000	00	0.00	N	5	-200
374	20230911	161100	160500	162000	160500	1338	215178600	00	0.00	N	2	600
375	20230908	160500	160000	161300	160000	1380	221062300	00	0.00	N	2	500
376	20230907	160000	161000	161300	160000	996	159516200	00	0.00	N	5	-1000
377	20230906	161000	162600	162600	159300	3281	527499600	00	0.00	N	5	-1600
378	20230905	162600	161300	162600	158500	1074	173083300	00	0.00	N	2	300
379	20230904	162300	163600	164100	161600	1243	202981400	00	0.00	N	5	-1300
380	20230901	163600	166000	167000	162000	1307	215329100	00	0.00	N	5	-2400
381	20230831	166000	161200	166000	161200	1394	225662200	00	0.00	N	2	4800
382	20230830	161200	162800	162800	161200	843	136121100	00	0.00	N	5	-200
383	20230829	161400	161400	162000	160300	901	145335400	00	0.00	N	3	0
384	20230828	161400	161900	162100	161000	800	129500500	00	0.00	N	5	-500
385	20230825	161900	161600	162300	161600	262	42368700	00	0.00	N	2	300
386	20230824	161600	161300	161900	160900	899	145037200	00	0.00	N	2	300
387	20230823	161300	162200	162200	161300	525	84723700	00	0.00	N	3	0
388	20230822	161300	161400	161600	161200	454	73223100	00	0.00	N	2	100
389	20230821	161200	160800	162700	160800	357	57638900	00	0.00	N	2	500
390	20230818	160700	160400	161700	160400	642	103176400	00	0.00	N	2	300
391	20230817	160400	161900	161900	157100	1072	172884100	00	0.00	N	5	-1500
392	20230816	161900	162000	162200	160000	1703	274421500	00	0.00	N	5	-100
393	20230814	162000	161400	162000	155400	3116	497711200	00	0.00	N	5	-100
394	20230811	162100	165600	165600	161200	1857	302526100	00	0.00	N	5	-1900
395	20230810	164000	166200	166500	164000	2065	341138800	00	0.00	N	5	-2200
396	20230809	166200	166900	167800	166000	1058	176459400	00	0.00	N	5	-700
397	20230808	166900	166400	168500	165700	1599	265974500	00	0.00	N	2	500
398	20230807	166400	166000	166900	165500	1586	263359000	00	0.00	N	2	400
399	20230804	166000	166900	166900	165100	837	139543000	00	0.00	N	5	-900
400	20230803	166900	166900	167100	164600	1734	288465300	00	0.00	N	2	100
401	20230802	166800	167100	167100	164600	1904	315964900	00	0.00	N	5	-300
402	20230801	167100	168900	169700	166200	1792	300802200	00	0.00	N	5	-1500
403	20230731	168600	166100	170000	166100	2443	410108000	00	0.00	N	2	2600
404	20230728	166000	164800	172100	164300	1685	277860800	00	0.00	N	2	1500
405	20230727	164500	165000	166200	163000	2012	330495400	00	0.00	N	5	-500
406	20230726	165000	166800	168400	163700	3282	542264200	00	0.00	N	5	-1800
407	20230725	166800	166600	167300	165600	1551	258252600	00	0.00	N	2	300
408	20230724	166500	167400	167900	165500	1886	314614100	00	0.00	N	5	-900
409	20230721	167400	167000	167800	165200	1863	310647100	00	0.00	N	2	400
410	20230720	167000	166000	167400	162900	2196	364143200	00	0.00	N	2	1100
411	20230719	165900	167000	167600	165900	2293	381764700	00	0.00	N	5	-1100
412	20230718	167000	170700	172700	166900	2880	485955000	00	0.00	N	5	-3600
413	20230717	170600	172800	174000	170000	1856	318730700	00	0.00	N	5	-2200
414	20230714	172800	168500	172900	167300	1313	223732500	00	0.00	N	2	3500
415	20230713	169300	170000	171000	168000	925	156911700	00	0.00	N	2	3100
416	20230712	166200	168500	168500	166200	888	148347700	00	0.00	N	5	-2300
417	20230711	168500	168800	170000	167800	217	36540900	00	0.00	N	5	-300
418	20230710	168800	171000	171000	168600	327	55320800	00	0.00	N	5	-2500
419	20230707	171300	170800	173000	169100	691	117910000	00	0.00	N	5	-800
420	20230706	172100	169200	172100	169100	616	104804700	00	0.00	N	2	2800
421	20230705	169300	170000	172100	168500	487	82833900	00	0.00	N	5	-900
422	20230704	170200	169500	170200	168100	592	99827600	00	0.00	N	2	1700
423	20230703	168500	176900	177000	168500	1506	261372400	00	0.00	N	5	-7700
424	20230630	176200	176100	180000	176000	4430	782635500	00	0.00	N	2	200
425	20230629	176000	175100	177000	175000	2147	376344600	05	0.00	N	2	1000
426	20230628	175000	175000	175300	174400	3264	570795700	00	0.00	N	2	200
427	20230627	174800	173900	179000	173400	3361	588092300	00	0.00	N	2	900
428	20230626	173900	173800	174000	173700	1239	215247200	00	0.00	N	2	200
429	20230623	173700	175000	175000	173700	1360	236273300	00	0.00	N	3	0
430	20230622	173700	172600	173900	172600	1316	228047400	00	0.00	N	2	1300
431	20230621	172400	172400	174800	172000	3977	689109300	00	0.00	N	2	400
432	20230620	172000	169200	172900	169100	2432	416915900	00	0.00	N	2	3000
433	20230619	169000	168600	173400	167500	1831	309637100	00	0.00	N	2	1600
434	20230616	167400	166000	168600	165900	1196	199288500	00	0.00	N	2	1500
435	20230615	165900	165500	166000	164900	1376	227720300	00	0.00	N	2	1000
436	20230614	164900	164300	164900	164200	825	135541000	00	0.00	N	2	700
437	20230613	164200	163900	164800	163800	1237	202769900	00	0.00	N	2	400
438	20230612	163800	164100	165500	163800	1661	272258100	00	0.00	N	3	0
439	20230609	163800	166400	166900	163700	2467	407916300	00	0.00	N	5	-2600
440	20230608	166400	166600	166700	165300	1116	185766900	00	0.00	N	5	-200
441	20230607	166600	168100	168100	166100	998	166688600	00	0.00	N	5	-1600
442	20230605	168200	168400	168400	167700	1178	198039900	00	0.00	N	2	100
443	20230602	168100	168800	168800	168000	678	113970900	00	0.00	N	2	100
444	20230601	168000	167700	168000	167100	587	98387100	00	0.00	N	2	1300
445	20230531	166700	167700	167800	166700	781	130284400	00	0.00	N	3	0
446	20230530	166700	166800	167000	165700	922	153567900	00	0.00	N	2	1100
447	20230526	165600	168700	169000	164100	3050	512484300	00	0.00	N	5	-3100
448	20230525	168700	168100	168700	168100	972	163556900	00	0.00	N	2	600
449	20230524	168100	167700	168200	165600	2023	337977900	00	0.00	N	2	500
450	20230523	167600	167500	170000	167500	2333	392195500	00	0.00	N	2	200
451	20230522	167400	168700	168700	165600	2641	441317400	00	0.00	N	2	1900
452	20230519	165500	162300	167300	162300	2375	391687600	00	0.00	N	2	3200
453	20230518	162300	162200	162700	161500	1084	175860100	00	0.00	N	2	100
454	20230517	162200	163200	163700	162200	1028	167517500	00	0.00	N	5	-1000
455	20230516	163200	163100	163400	161500	1878	306022500	00	0.00	N	2	100
456	20230515	163100	162500	163100	161000	2220	359611100	00	0.00	N	2	600
457	20230512	162500	163000	164000	162000	1620	263648000	00	0.00	N	5	-500
458	20230511	163000	162000	163000	161500	1684	272885000	00	0.00	N	2	1000
459	20230510	162000	164000	164000	161300	2081	338448500	00	0.00	N	5	-2400
460	20230509	164400	166900	166900	160400	2981	490813800	00	0.00	N	5	-2600
461	20230508	167000	168000	168000	166500	1724	288158900	00	0.00	N	5	-1000
462	20230504	168000	168100	169000	167500	1072	180034200	00	0.00	N	2	100
463	20230503	167900	168000	168000	167500	1075	180195300	00	0.00	N	2	400
464	20230502	167500	168800	168800	167000	3819	640199100	00	0.00	N	5	-1500
465	20230428	169000	169800	169800	168300	732	123697400	00	0.00	N	5	-800
466	20230427	169800	169800	169800	168800	327	55354300	00	0.00	N	3	0
467	20230426	169800	170100	171100	169300	2580	438613300	00	0.00	N	5	-200
468	20230425	170000	169900	170100	169300	848	144057800	00	0.00	N	2	100
469	20230424	169900	169800	170000	169600	701	119039800	00	0.00	N	2	100
470	20230421	169800	169100	170200	169100	792	134108500	00	0.00	N	2	700
471	20230420	169100	168900	169300	168000	813	137278600	00	0.00	N	2	200
472	20230419	168900	169200	169900	168900	978	165525900	00	0.00	N	5	-300
473	20230418	169200	169600	170400	169000	924	156611800	00	0.00	N	5	-400
474	20230417	169600	170400	170400	169000	835	142064500	00	0.00	N	5	-800
475	20230414	170400	170400	170600	169000	2081	353167600	00	0.00	N	3	0
476	20230413	170400	170500	171200	170000	802	136676800	00	0.00	N	3	0
477	20230412	170400	170100	171000	170100	935	159145700	00	0.00	N	2	300
478	20230411	170100	169800	170400	168800	1479	251115300	00	0.00	N	2	400
479	20230410	169700	170800	171600	168100	1354	230753100	00	0.00	N	5	-1100
480	20230407	170800	171800	172100	170400	841	144137600	00	0.00	N	5	-1000
481	20230406	171800	171900	171900	171000	995	170817400	00	0.00	N	5	-100
482	20230405	171900	172500	172500	171000	873	149516800	00	0.00	N	2	900
483	20230404	171000	170600	171100	169500	1131	193044300	00	0.00	N	2	400
484	20230403	170600	170400	171800	169600	826	140745900	00	0.00	N	2	200
485	20230331	170400	169900	171400	169800	723	123026500	00	0.00	N	2	600
486	20230330	169800	168600	170500	168500	1193	201855100	00	0.00	N	2	1300
487	20230329	168500	168000	169400	168000	787	132510100	00	0.00	N	2	500
488	20230328	168000	171900	171900	168000	3681	624384400	00	0.00	N	5	-3900
489	20230327	171900	174000	174900	171600	1372	236969500	00	0.00	N	5	-3000
490	20230324	174900	174000	175000	172800	782	136010900	00	0.00	N	2	200
491	20230323	174700	174600	174900	173700	683	119231600	00	0.00	N	5	-200
492	20230322	174900	175800	175800	174200	880	154344900	00	0.00	N	5	-900
493	20230321	175800	174700	175900	174000	932	163148100	00	0.00	N	2	900
494	20230320	174900	171600	175200	169600	1954	335389500	00	0.00	N	2	3100
495	20230317	171800	171000	171900	169200	1527	260802500	00	0.00	N	2	800
496	20230316	171000	174300	174300	171000	1630	281329100	00	0.00	N	5	-3300
497	20230315	174300	174900	174900	173000	916	159624700	00	0.00	N	5	-600
498	20230314	174900	175900	175900	171600	1520	264152800	00	0.00	N	5	-1000
499	20230313	175900	175900	176800	173000	1075	188410300	00	0.00	N	3	0
500	20230310	175900	176400	176400	174000	1438	252371500	00	0.00	N	5	-1200
501	20230309	177100	180800	180800	175500	3231	573312000	00	0.00	N	5	-3700
502	20230308	180800	180900	180900	177700	1975	355525300	00	0.00	N	5	-200
503	20230307	181000	182000	182000	180000	1581	286159000	00	0.00	N	5	-1000
504	20230306	182000	182000	184800	179300	1895	342687600	00	0.00	N	3	0
505	20230303	182000	181000	182000	178400	1294	232716100	00	0.00	N	2	2100
506	20230302	179900	180100	180500	178200	1279	229370500	00	0.00	N	2	600
507	20230228	179300	181100	181900	177100	2811	503004200	00	0.00	N	5	-1900
508	20230227	181200	182600	185000	178300	1866	338026200	00	0.00	N	5	-1300
509	20230224	182500	183300	184000	181500	1960	358426000	00	0.00	N	5	-100
510	20230223	182600	181800	182700	178000	2694	484747800	00	0.00	N	2	900
511	20230222	181700	179800	183000	179800	1716	311143900	00	0.00	N	2	1900
512	20230221	179800	176100	179900	176100	1699	303666300	00	0.00	N	2	3800
513	20230220	176000	174700	177000	174400	1241	217120900	00	0.00	N	2	1600
514	20230217	174400	173800	174800	173100	2068	359270500	00	0.00	N	2	600
515	20230216	173800	174700	174700	172400	3042	526367300	00	0.00	N	2	200
516	20230215	173600	172500	174400	172500	1406	242898800	00	0.00	N	2	1100
517	20230214	172500	170000	172600	170000	1051	179411100	00	0.00	N	2	2500
518	20230213	170000	170200	170500	169500	416	70693100	00	0.00	N	2	500
519	20230210	169500	169400	172600	169200	1308	221649700	00	0.00	N	2	300
520	20230209	169200	167000	170700	167000	1448	244414600	00	0.00	N	2	1200
521	20230208	168000	169000	174900	167600	1071	181640400	00	0.00	N	5	-1000
522	20230207	169000	171100	171100	168600	637	107903300	00	0.00	N	5	-2000
523	20230206	171000	168600	171500	168500	1246	212718400	00	0.00	N	2	900
524	20230203	170100	171300	175000	168600	4029	693618900	00	0.00	N	2	1700
525	20230202	168400	166100	170300	166100	3951	667373500	00	0.00	N	2	2400
526	20230201	166000	165800	166400	165400	2144	355544900	00	0.00	N	2	200
527	20230131	165800	164300	168900	164300	3890	641873400	00	0.00	N	2	1500
528	20230130	164300	164500	164500	163300	1780	292163300	00	0.00	N	5	-100
529	20230127	164400	164900	165500	163600	1450	238710900	00	0.00	N	5	-500
530	20230126	164900	165000	165600	163000	2171	356379300	00	0.00	N	5	-100
531	20230125	165000	166500	166600	164900	1569	260689400	00	0.00	N	5	-1500
532	20230120	166500	166500	166500	164500	2012	333616000	00	0.00	N	3	0
533	20230119	166500	165500	166500	165000	1314	217629500	00	0.00	N	2	1500
534	20230118	165000	167000	167000	164500	1865	309974000	00	0.00	N	5	-2000
535	20230117	167000	168000	168000	165000	2601	434276500	00	0.00	N	5	-1000
536	20230116	168000	168000	168500	166000	2015	337279000	00	0.00	N	3	0
537	20230113	168000	169500	169500	166000	1037	173291000	00	0.00	N	5	-1000
538	20230112	169000	165500	169000	165500	1752	292741500	00	0.00	N	2	3500
539	20230111	165500	162500	165500	161500	2323	381626500	00	0.00	N	2	4500
540	20230110	161000	160500	163000	160500	2213	357804000	00	0.00	N	2	500
541	20230109	160500	160000	162000	159500	1674	268482500	00	0.00	N	2	1500
542	20230106	159000	159500	161000	159000	2392	382397500	00	0.00	N	5	-500
543	20230105	159500	161000	161000	158500	1432	228533500	00	0.00	N	5	-1500
544	20230104	161000	162000	162000	157000	2590	414762000	00	0.00	N	5	-1500
545	20230103	162500	165500	165500	162000	1333	217969000	00	0.00	N	5	-3000
546	20230102	165500	166000	166000	161000	3046	497532500	00	0.00	N	5	-500
547	20221229	166000	166500	167000	165000	3245	538883500	00	0.00	N	5	-500
548	20221228	166500	168500	168500	164500	1486	246707500	02	0.00	N	5	-1500
549	20221227	168000	167000	168000	166000	4707	786028500	00	0.00	N	2	1000
550	20221226	167000	167000	167500	165500	2446	408034500	00	0.00	N	3	0
551	20221223	167000	171500	171500	166500	4846	817394000	00	0.00	N	5	-5000
552	20221222	172000	173000	173000	171000	1243	213737500	00	0.00	N	5	-1000
553	20221221	173000	174000	174000	171000	1294	223561500	00	0.00	N	5	-1000
554	20221220	174000	174000	174000	172500	2384	414236500	00	0.00	N	3	0
555	20221219	174000	172000	175000	172000	1261	218696500	00	0.00	N	2	2000
556	20221216	172000	170500	172000	170000	1165	199076000	00	0.00	N	2	2000
557	20221215	170000	177000	180000	170000	5234	916512500	00	0.00	N	2	1500
558	20221214	168500	169000	169500	168000	1501	267236000	00	0.00	N	5	-500
559	20221213	169000	169500	169500	167500	857	144329500	00	0.00	N	3	0
560	20221212	169000	171000	172000	169000	654	111469500	00	0.00	N	5	-3500
561	20221209	172500	173000	174000	170000	3221	556118500	00	0.00	N	5	-500
562	20221208	173000	172500	174000	172500	1361	235761000	00	0.00	N	2	1000
563	20221207	172000	172000	173000	172000	705	121608000	00	0.00	N	2	500
564	20221206	171500	174000	174000	171500	494	84962500	00	0.00	N	5	-2500
565	20221205	174000	173500	174000	171500	1454	252093000	00	0.00	N	3	0
566	20221202	174000	174000	174000	171000	1529	264324000	00	0.00	N	2	500
567	20221201	173500	173500	173500	170500	1983	341083000	00	0.00	N	2	1500
568	20221130	172000	173500	175000	172000	2009	349572500	00	0.00	N	5	-1000
569	20221129	173000	173000	173500	172500	617	106663000	00	0.00	N	2	500
570	20221128	172500	172000	172500	171500	1517	260777500	00	0.00	N	2	1000
571	20221125	171500	170000	171500	170000	2315	394654500	00	0.00	N	2	1500
572	20221124	170000	169000	170000	169000	1116	188874000	00	0.00	N	2	1000
573	20221123	169000	168500	169000	168500	446	75270000	00	0.00	N	2	500
574	20221122	168500	167000	169000	166500	1985	331935000	00	0.00	N	2	1500
575	20221121	167000	170000	170000	167000	1466	247657000	00	0.00	N	5	-3000
576	20221118	170000	171000	171000	168000	1473	250422500	00	0.00	N	5	-1000
577	20221117	171000	171000	171000	169500	1052	179476000	00	0.00	N	3	0
578	20221116	171000	173000	173000	170000	2177	371619000	00	0.00	N	3	0
579	20221115	171000	169000	173000	169000	2502	428705500	00	0.00	N	2	3000
580	20221114	168000	168000	168500	168000	1646	276722500	00	0.00	N	3	0
581	20221111	168000	165500	168000	165000	1038	172136500	00	0.00	N	2	3000
582	20221110	165000	165000	166000	165000	1008	166465500	00	0.00	N	3	0
583	20221109	165000	167000	167000	165000	1153	191931500	00	0.00	N	5	-2000
584	20221108	167000	167500	167500	164500	2057	341741000	00	0.00	N	5	-500
585	20221107	167500	167500	167500	164500	1676	279091000	00	0.00	N	3	0
586	20221104	167500	168500	168500	165500	1283	214825500	00	0.00	N	5	-1000
587	20221103	168500	168500	168500	164500	1377	230714500	00	0.00	N	3	0
588	20221102	168500	169500	169500	168500	1007	170550500	00	0.00	N	5	-1000
589	20221101	169500	169500	171000	169500	353	59885000	00	0.00	N	3	0
590	20221031	169500	171000	171000	169500	752	128207500	00	0.00	N	5	-1000
591	20221028	170500	170000	170500	170000	892	151742000	00	0.00	N	2	500
592	20221027	170000	170000	170500	169000	1243	211319000	00	0.00	N	3	0
593	20221026	170000	170000	170000	168500	1288	218619000	00	0.00	N	3	0
594	20221025	170000	170000	170000	168000	1410	238553000	00	0.00	N	3	0
595	20221024	170000	170500	171500	169500	1171	199577500	00	0.00	N	5	-500
596	20221021	170500	171000	171500	169000	1045	178106500	00	0.00	N	3	0
597	20221020	170500	170500	171000	169000	926	157699000	00	0.00	N	3	0
598	20221019	170500	171500	171500	170000	956	163336500	00	0.00	N	5	-500
599	20221018	171000	171500	171500	169500	1756	299450500	00	0.00	N	2	500
600	20221017	170500	168500	170500	168500	1351	229641500	00	0.00	N	2	1500
601	20221014	169000	168500	171000	167500	1073	181887000	00	0.00	N	2	500
602	20221013	168500	169000	169000	165500	1417	236491500	00	0.00	N	3	0
603	20221012	168500	167000	168500	164500	1474	244877000	00	0.00	N	5	-1500
604	20221011	170000	170000	170000	165000	1109	186789500	00	0.00	N	2	500
605	20221007	169500	169500	171000	166500	583	98130000	00	0.00	N	3	0
606	20221006	169500	173500	175000	164500	2303	393430000	00	0.00	N	5	-4000
607	20221005	173500	170000	175000	170000	2324	402700000	00	0.00	N	2	3500
608	20221004	170000	167000	170000	167000	614	103083000	00	0.00	N	2	3000
609	20220930	167000	170500	170500	167000	1739	294889000	00	0.00	N	5	-3500
610	20220929	170500	171500	172000	170000	1468	251605500	05	0.00	N	5	-1000
611	20220928	171500	172000	174000	170000	1801	309495500	00	0.00	N	5	-500
612	20220927	172000	171500	173000	171500	1516	260280000	00	0.00	N	2	500
613	20220926	171500	175500	175500	170500	1702	296352500	00	0.00	N	5	-4500
614	20220923	176000	176000	176000	175000	1363	239764000	00	0.00	N	5	-500
615	20220922	176500	176500	177000	175000	1702	299660000	00	0.00	N	3	0
616	20220921	176500	176500	177000	175500	1774	312874000	00	0.00	N	3	0
617	20220920	176500	175000	177500	175000	1652	290301000	00	0.00	N	2	1500
618	20220919	175000	173500	175500	173000	2555	444632500	00	0.00	N	2	1500
619	20220916	173500	173500	173500	172500	1512	262012000	00	0.00	N	3	0
620	20220915	173500	173000	173500	172500	812	140411000	00	0.00	N	3	0
621	20220914	173500	172500	173500	170000	2246	387687500	00	0.00	N	3	0
622	20220913	173500	173000	173500	171500	2127	366458000	00	0.00	N	5	-1000
623	20220908	174500	174500	174500	170000	1989	344439000	00	0.00	N	3	0
624	20220907	174500	174500	174500	172500	1429	248745500	00	0.00	N	3	0
625	20220906	174500	174500	174500	173000	1199	208979500	00	0.00	N	3	0
626	20220905	174500	175000	175000	174000	1344	234848000	00	0.00	N	5	-500
627	20220902	175000	175500	175500	174500	1262	220994500	00	0.00	N	5	-500
628	20220901	175500	176000	176000	174000	1819	318891500	00	0.00	N	5	-500
629	20220831	176000	176500	176500	175500	1324	233283500	00	0.00	N	5	-500
630	20220830	176500	177500	178000	175500	1377	243956000	00	0.00	N	5	-1000
631	20220829	177500	179000	179000	177000	982	175076500	00	0.00	N	5	-1500
632	20220826	179000	178500	179000	177500	1046	186590000	00	0.00	N	2	500
633	20220825	178500	179500	179500	178500	1011	181216000	00	0.00	N	5	-1000
634	20220824	179500	179000	179500	178500	1330	238061000	00	0.00	N	2	500
635	20220823	179000	180000	180000	178000	1352	242804000	00	0.00	N	5	-1000
636	20220822	180000	180500	180500	178500	862	155192000	00	0.00	N	5	-500
637	20220819	180500	180500	180500	179500	3099	558552000	00	0.00	N	3	0
638	20220818	180500	180500	180500	179000	2690	484676000	00	0.00	N	3	0
639	20220817	180500	180500	180500	179500	1768	318260500	00	0.00	N	3	0
640	20220816	180500	180000	180500	179000	2103	378086500	00	0.00	N	2	500
641	20220812	180000	179500	180500	179000	3136	564308500	00	0.00	N	2	500
642	20220811	179500	179000	180500	178000	2008	360046000	00	0.00	N	2	500
643	20220810	179000	179000	179500	175500	1908	339098500	00	0.00	N	3	0
644	20220809	179000	179500	180000	178500	1243	222983500	00	0.00	N	5	-500
645	20220808	179500	180500	181000	178500	1078	193729500	00	0.00	N	5	-1000
646	20220805	180500	178000	180500	177000	1949	349214500	00	0.00	N	2	3000
647	20220804	177500	178000	178000	176500	562	99646000	00	0.00	N	3	0
648	20220803	177500	177500	178500	177000	2811	498953000	00	0.00	N	3	0
649	20220802	177500	179000	179000	176500	1314	234736500	00	0.00	N	5	-1500
650	20220801	179000	180500	180500	179000	1441	259552000	00	0.00	N	5	-1500
651	20220729	180500	180000	181000	179500	1448	260674500	00	0.00	N	2	500
652	20220728	180000	180500	180500	178500	1469	264627500	00	0.00	N	5	-500
653	20220727	180500	180500	180500	178500	1711	307968500	00	0.00	N	3	0
654	20220726	180500	180500	180500	178500	1812	326288000	00	0.00	N	3	0
655	20220725	180500	181500	182000	179000	1676	303237500	00	0.00	N	5	-1000
656	20220722	181500	181000	182500	181000	731	132495500	00	0.00	N	2	500
657	20220721	181000	182500	182500	181000	573	104109500	00	0.00	N	3	0
658	20220720	181000	181500	183500	180000	1031	186560000	00	0.00	N	2	1000
659	20220719	180000	179000	180000	179000	830	149047500	00	0.00	N	2	1000
660	20220718	179000	179000	179000	177500	489	87295000	00	0.00	N	2	1500
661	20220715	177500	176500	179500	176500	717	127212000	00	0.00	N	2	1000
662	20220714	176500	176500	177000	176000	1326	234051000	00	0.00	N	3	0
663	20220713	176500	176000	177000	176000	469	82701500	00	0.00	N	2	500
664	20220712	176000	176000	177000	176000	1487	261942500	00	0.00	N	3	0
665	20220711	176000	175000	176000	175000	1694	296824500	00	0.00	N	2	1000
666	20220708	175000	175500	176000	172000	2097	366010500	00	0.00	N	5	-500
667	20220707	175500	176500	177500	174500	1710	300984500	00	0.00	N	5	-1000
668	20220706	176500	178500	178500	174500	2235	395269500	00	0.00	N	5	-2000
669	20220705	178500	179500	179500	176500	1444	257847000	00	0.00	N	5	-500
670	20220704	179000	179500	181500	178000	1783	319523000	00	0.00	N	3	0
671	20220701	179000	178000	179000	178000	938	167114500	00	0.00	N	2	1000
672	20220630	178000	176500	179000	176500	1428	253063500	00	0.00	N	2	1500
673	20220629	176500	176500	176500	175500	1196	210989500	05	0.00	N	3	0
674	20220628	176500	176500	177000	175500	2241	395330000	00	0.00	N	3	0
675	20220627	176500	176500	178000	175000	2230	394236000	00	0.00	N	3	0
676	20220624	176500	176000	177000	174500	1428	251440500	00	0.00	N	2	500
677	20220623	176000	178500	180000	175000	2009	356393000	00	0.00	N	5	-2500
678	20220622	178500	182500	182500	178500	1240	224047500	00	0.00	N	5	-4000
679	20220621	182500	185000	185000	178000	1254	227870500	00	0.00	N	2	1000
680	20220620	181500	182500	184500	178500	978	177162500	00	0.00	N	5	-2000
681	20220617	183500	183000	183500	175500	1227	222658500	00	0.00	N	2	500
682	20220616	183000	179000	186000	179000	2708	496952500	00	0.00	N	2	5000
683	20220615	178000	185000	188000	178000	2434	447629500	00	0.00	N	5	-7000
684	20220614	185000	185500	190000	185000	6425	1200313500	00	0.00	N	3	0
685	20220613	185000	181500	187000	179000	3732	681638000	00	0.00	N	2	3000
686	20220610	182000	181000	182000	180000	1484	269301500	00	0.00	N	2	500
687	20220609	181500	182500	182500	181000	3054	553124000	00	0.00	N	2	500
688	20220608	181000	181500	181500	180000	2418	436361500	00	0.00	N	2	1000
689	20220607	180000	178500	180000	178500	1872	336273500	00	0.00	N	2	2000
690	20220603	178000	176000	180000	175500	1932	342395000	00	0.00	N	2	2500
691	20220602	175500	175500	175500	174500	1082	189464500	00	0.00	N	2	500
692	20220531	175000	174500	175000	174000	1459	254798000	00	0.00	N	2	500
693	20220530	174500	174000	175000	173500	805	140128500	00	0.00	N	2	1500
694	20220527	173000	173000	174000	171500	940	162419000	00	0.00	N	2	500
695	20220526	172500	173000	173000	172000	1018	175515000	00	0.00	N	3	0
696	20220525	172500	174500	174500	172500	617	107527000	00	0.00	N	5	-2000
697	20220524	174500	175000	176000	173000	815	142408000	00	0.00	N	5	-500
698	20220523	175000	175000	175500	174000	815	142626500	00	0.00	N	3	0
699	20220520	175000	175000	175500	174000	751	131408500	00	0.00	N	3	0
700	20220519	175000	175000	175000	170000	1107	192645500	00	0.00	N	3	0
701	20220518	175000	172500	175500	172500	460	80188000	00	0.00	N	2	2500
702	20220517	172500	169000	177000	169000	2190	378895000	00	0.00	N	2	5500
703	20220516	167000	163000	167500	163000	1197	199243500	00	0.00	N	2	7000