KissMeData/086520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	47800	48700	50400	47650	682920	33238256850	00	0.00	N	5	-1850
3	20250408	49650	51500	51500	49250	584098	29362021600	00	0.00	N	3	0
4	20250407	49650	50400	52500	49550	1021352	51846034025	00	0.00	N	5	-2450
5	20250404	52100	47000	53900	47000	2781441	141855146275	00	0.00	N	2	4250
6	20250403	47850	45300	48700	45150	1006606	47737524075	00	0.00	N	2	650
7	20250402	47200	49050	49450	46500	936573	44293101100	00	0.00	N	5	-1300
8	20250401	48500	50100	50500	48300	1263977	62262975500	00	0.00	N	5	-1150
9	20250331	49650	54500	55500	49500	2218093	113108954075	00	0.00	N	5	-7150
10	20250328	56800	58100	58500	56500	330740	18876329800	00	0.00	N	5	-1400
11	20250327	58200	59100	59600	57900	217694	12749844650	00	0.00	N	5	-1600
12	20250326	59800	59200	60200	58500	337180	20013071950	00	0.00	N	2	1100
13	20250325	58700	60600	61100	58500	351477	20939518350	00	0.00	N	5	-1200
14	20250324	59900	61600	61700	59800	334204	20166732800	00	0.00	N	5	-1200
15	20250321	61100	60700	63000	58800	1114255	68099371300	00	0.00	N	2	700
16	20250320	60400	61300	62100	60200	647273	39332466550	00	0.00	N	2	200
17	20250319	60200	60000	60700	59700	485981	29308324150	00	0.00	N	3	0
18	20250318	60200	60300	61300	59300	723594	43548922050	00	0.00	N	2	300
19	20250317	59900	59600	60200	58200	736327	43610994650	00	0.00	N	2	100
20	20250314	59800	57700	59800	56600	839738	48919496850	00	0.00	N	2	2400
21	20250313	57400	59900	60200	57400	786331	45727742800	00	0.00	N	5	-1600
22	20250312	59000	58700	59300	58300	371180	21846376350	00	0.00	N	2	700
23	20250311	58300	58000	58900	57400	560531	32642360500	00	0.00	N	5	-1700
24	20250310	60000	59400	60900	58600	675281	40493510350	00	0.00	N	2	500
25	20250307	59500	58000	60000	57600	628569	37252352050	00	0.00	N	2	800
26	20250306	58700	59700	60700	58500	713885	42325759400	00	0.00	N	5	-200
27	20250305	58900	58800	60400	58200	728668	43188404700	00	0.00	N	2	800
28	20250304	58100	61900	62100	57800	1255916	74745808600	00	0.00	N	5	-4100
29	20250228	62200	65000	65200	61100	1276060	79651319100	00	0.00	N	5	-3700
30	20250227	65900	66900	68100	65700	623392	41379905600	02	-1.90	N	5	-1300
31	20250226	67200	63275	67200	63177	1127369	74285607800	00	0.00	N	2	3041
32	20250225	64158	66905	67200	63962	996683	64745138200	00	0.00	N	5	-3139
33	20250224	67298	65237	67298	64747	1479965	98177272400	00	0.00	N	2	1373
34	20250221	65924	63079	67494	62491	2709527	176197906400	00	0.00	N	2	3825
35	20250220	62098	62981	63570	61902	1067780	66917410100	00	0.00	N	5	-490
36	20250219	62589	60921	63668	60823	1580814	98869197800	00	0.00	N	2	1962
37	20250218	60627	61902	62000	60038	544070	33011671400	00	0.00	N	5	-490
38	20250217	61117	59744	62393	59155	1232488	75305794100	00	0.00	N	2	1569
39	20250214	59548	60725	60725	59351	609771	36548138300	00	0.00	N	5	-1177
40	20250213	60725	58959	61215	58861	1240238	74464685500	00	0.00	N	2	2256
41	20250212	58468	57978	59842	57880	662519	38878996900	00	0.00	N	3	0
42	20250211	58468	59253	60038	58076	740270	43632422900	00	0.00	N	5	-490
43	20250210	58959	57782	59449	56899	723792	42219166600	00	0.00	N	2	196
44	20250207	58763	58763	61411	57684	815959	48662426600	00	0.00	N	2	196
45	20250206	58567	60038	60136	58174	529637	31101982700	00	0.00	N	5	-588
46	20250205	59155	58272	59842	58272	451829	26761483700	00	0.00	N	2	981
47	20250204	58174	57487	61019	57291	1048442	62240497100	00	0.00	N	2	2060
48	20250203	56114	58567	58959	55820	865953	49077132100	00	0.00	N	5	-3727
49	20250131	59842	59842	60823	59057	464739	27780565200	00	0.00	N	3	0
50	20250124	59842	60430	60529	59351	458216	27462677700	00	0.00	N	5	-98
51	20250123	59940	61117	61215	59744	491410	29618114700	00	0.00	N	5	-1765
52	20250122	61706	60529	61706	60136	741903	45297610800	00	0.00	N	2	1962
53	20250121	59744	62491	62883	58861	1365266	82488035300	00	0.00	N	5	-3727
54	20250120	63472	61510	63962	61510	1146308	72311024500	00	0.00	N	2	2354
55	20250117	61117	62000	62687	60921	548256	33810804500	00	0.00	N	5	-882
56	20250116	62000	63766	64256	62000	904720	56972680100	00	0.00	N	2	392
57	20250115	61608	63177	65041	61313	1039044	65277389100	00	0.00	N	5	-1079
58	20250114	62687	60332	63766	59842	1240157	77015874200	00	0.00	N	2	3335
59	20250113	59351	60823	61804	59351	753598	45437130700	00	0.00	N	5	-1962
60	20250110	61313	63570	63668	61313	769296	47740964000	00	0.00	N	5	-2354
61	20250109	63668	63766	64551	61804	1008311	63729610800	00	0.00	N	5	-294
62	20250108	63962	60430	64747	60430	1515886	95808145600	00	0.00	N	2	2746
63	20250107	61215	62589	63570	61117	972862	60445999900	00	0.00	N	5	-1177
64	20250106	62393	60823	63374	59842	1601580	99196203700	00	0.00	N	2	2746
65	20250103	59646	54446	61902	54446	3104481	184977567300	00	0.00	N	2	5493
66	20250102	54152	56506	56604	54054	935277	51268843100	00	0.00	N	5	-2256
67	20241230	56408	55918	58272	55623	913843	52135564000	00	0.00	N	2	490
68	20241227	55918	57585	58468	55329	1411141	79705022900	00	0.00	N	5	-1667
69	20241226	57585	60921	61117	57585	1277301	74789418000	00	0.00	N	5	-2746
70	20241224	60332	62196	63275	60234	879498	54204237000	00	0.00	N	5	-1569
71	20241223	61902	62883	63275	59842	1011161	62270018500	00	0.00	N	5	-588
72	20241220	62491	65336	65924	61902	872329	55399321700	00	0.00	N	5	-2648
73	20241219	65139	64747	66709	64649	647623	42388995200	00	0.00	N	5	-1275
74	20241218	66415	66415	67003	65924	709293	47221951700	00	0.00	N	2	588
75	20241217	65826	70437	70437	65237	1359320	90827356000	00	0.00	N	5	-4414
76	20241216	70241	71418	71712	69456	706754	49604938600	00	0.00	N	5	-588
77	20241213	70829	69946	71222	69456	764888	53853325100	00	0.00	N	2	784
78	20241212	70044	70927	71124	68671	1191901	83377290000	00	0.00	N	2	294
79	20241211	69750	70241	72301	69260	813788	57511159200	00	0.00	N	5	-490
80	20241210	70241	70829	71222	69652	820139	57623018000	00	0.00	N	2	1471
81	20241209	68769	68671	71516	67690	1298592	90459863100	00	0.00	N	5	-686
82	20241206	69456	68965	70437	67101	1135186	78403555300	00	0.00	N	2	1079
83	20241205	68377	70633	71124	68082	724363	50356250400	00	0.00	N	5	-1569
84	20241204	69946	71025	72301	69652	1082206	76394126400	00	0.00	N	5	-2452
85	20241203	72399	74851	75342	71810	1009789	73799050400	00	0.00	N	5	-1765
86	20241202	74165	75538	77206	73576	832856	62436812900	00	0.00	N	5	-490
87	20241129	74655	78579	78677	74655	815266	62027259400	00	0.00	N	5	-4218
88	20241128	78874	78776	79953	77500	796478	62728155100	00	0.00	N	2	1962
89	20241127	76912	78579	81130	76715	1126735	89016819500	00	0.00	N	5	-981
90	20241126	77893	77795	85054	77206	2575054	208387136700	00	0.00	N	2	490
91	20241125	77402	75440	80640	74557	1716910	134266704200	00	0.00	N	2	3237
92	20241122	74165	73478	75048	72791	786343	58475058600	00	0.00	N	2	1079
93	20241121	73086	69162	73969	68279	1316047	95089724000	00	0.00	N	2	4414
94	20241120	68671	67101	70535	66317	712396	48915298000	00	0.00	N	2	1275
95	20241119	68700	67900	69300	65700	728000	49231138900	00	0.00	N	2	1100
96	20241118	67600	65300	69300	64800	1276021	85955369500	00	0.00	N	2	2300
97	20241115	65300	65900	67900	61900	2589689	168024727000	00	0.00	N	5	-3300
98	20241114	68600	74800	76300	68600	1490233	106960965400	00	0.00	N	5	-5900
99	20241113	74500	76700	78000	73300	905494	67845844000	00	0.00	N	5	-2700
100	20241112	77200	77200	79000	76300	767060	59440681400	00	0.00	N	2	600
101	20241111	76600	79700	81100	76400	859486	67000716800	00	0.00	N	5	-3000
102	20241108	79600	79600	82400	79600	839561	68082166300	00	0.00	N	2	1000
103	20241107	78600	79800	80600	76700	1094870	86166147300	00	0.00	N	5	-1500
104	20241106	80100	88900	89000	78900	1990252	163198649900	00	0.00	N	5	-6600
105	20241105	86700	85400	87900	84400	734254	63466626300	00	0.00	N	2	700
106	20241104	86000	80400	86900	79900	1520397	128985634400	00	0.00	N	2	5900
107	20241101	80100	77400	80400	76700	502844	39738333500	00	0.00	N	2	1100
108	20241031	79000	79800	81000	78800	474523	37802621000	00	0.00	N	5	-1400
109	20241030	80400	81300	82200	80200	383614	31059157800	00	0.00	N	5	-1400
110	20241029	81800	81900	82100	79600	507636	41019013500	00	0.00	N	5	-600
111	20241028	82400	78800	82400	78800	779377	63366621600	00	0.00	N	2	4200
112	20241025	78200	80700	81200	77800	518879	41094732100	00	0.00	N	2	200
113	20241024	78000	81400	82000	77600	578172	45863143600	00	0.00	N	5	-2000
114	20241023	80000	76400	80300	75900	783280	61051759900	00	0.00	N	2	3600
115	20241022	76400	80300	80300	76400	932439	72077538600	00	0.00	N	5	-4000
116	20241021	80400	79700	80700	79200	491581	39388417400	00	0.00	N	2	300
117	20241018	80100	80400	81200	79500	524564	41983566300	00	0.00	N	5	-500
118	20241017	80600	81400	82300	80600	479881	39030837800	00	0.00	N	5	-1000
119	20241016	81600	83000	83300	81100	510740	41852116700	00	0.00	N	5	-700
120	20241015	82300	84900	86800	82000	866357	72237598500	00	0.00	N	5	-2200
121	20241014	84500	85100	85800	84000	889804	75240217200	00	0.00	N	5	-2400
122	20241011	86900	88900	91200	86900	967145	85917972700	00	0.00	N	5	-2000
123	20241010	88900	92500	92800	88900	1060102	95549570000	00	0.00	N	5	-3400
124	20241008	92300	90900	93600	90100	963127	88305658000	00	0.00	N	2	500
125	20241007	91800	91700	92400	90500	941807	86218493100	00	0.00	N	2	2200
126	20241004	89600	92300	94300	89600	1292805	118717610600	00	0.00	N	5	-2800
127	20241002	92400	88000	93300	87600	1295607	118482797000	00	0.00	N	2	3800
128	20240930	88600	92600	94100	88600	1303209	119065761800	00	0.00	N	5	-3000
129	20240927	91600	92000	92500	90300	871180	79814069700	00	0.00	N	5	-400
130	20240926	92000	89300	92000	89000	1251964	113743766300	00	0.00	N	2	3000
131	20240925	89000	91100	91700	88500	1458453	131420416600	00	0.00	N	5	-1200
132	20240924	90200	84500	92600	83800	3095296	276370469900	00	0.00	N	2	7400
133	20240923	82800	78300	83300	77400	1050670	85586575200	00	0.00	N	2	4000
134	20240920	78800	79000	79600	77800	803809	63318001200	00	0.00	N	2	1800
135	20240919	77000	78500	78500	75600	595954	45868689400	00	0.00	N	2	200
136	20240913	76800	78200	78400	75000	738217	56498643600	00	0.00	N	5	-300
137	20240912	77100	76100	78700	75400	1038162	80346677400	00	0.00	N	2	2500
138	20240911	74600	73500	76000	73200	1088540	81189677400	00	0.00	N	2	2000
139	20240910	72600	75700	77200	72600	1000040	74504114300	00	0.00	N	5	-2600
140	20240909	75200	76500	77600	74700	1215927	92216557700	00	0.00	N	5	-2700
141	20240906	77900	84200	85000	77800	1651299	132766483400	00	0.00	N	5	-5800
142	20240905	83700	86300	86700	83100	869248	73461284200	00	0.00	N	5	-1800
143	20240904	85500	87000	88800	85100	809682	70189426800	00	0.00	N	5	-3500
144	20240903	89000	90400	90700	88600	635662	57028115300	00	0.00	N	5	-1100
145	20240902	90100	85800	91500	85700	1987836	177985372200	00	0.00	N	2	4500
146	20240830	85600	85600	86200	84300	566334	48374098200	00	0.00	N	2	500
147	20240829	85100	82900	87000	82900	849704	72356726600	00	0.00	N	2	1200
148	20240828	83900	86600	87000	83500	692989	58860997200	00	0.00	N	5	-2700
149	20240827	86600	87000	87900	85600	476337	41310994700	00	0.00	N	5	-600
150	20240826	87200	87900	88800	86200	540322	47285875200	00	0.00	N	2	400
151	20240823	86800	88100	89300	86500	632205	55320438300	00	0.00	N	5	-2400
152	20240822	89200	88800	89700	87400	851377	75628755900	00	0.00	N	2	1200
153	20240821	88000	84900	88200	84900	995890	86532473400	00	0.00	N	2	2800
154	20240820	85200	86600	87000	85100	676165	57924333300	00	0.00	N	5	-300
155	20240819	85500	88900	89200	85100	1098006	95484411100	00	0.00	N	5	-4100
156	20240816	89600	92300	93100	89300	1125901	102300749200	00	0.00	N	5	-1200
157	20240814	90800	92800	93300	90500	988674	90790507200	00	0.00	N	2	600
158	20240813	90200	90000	92000	88200	851595	76736822700	00	0.00	N	2	200
159	20240812	90000	90900	92000	89700	769057	69689775800	00	0.00	N	5	-500
160	20240809	90500	88600	92300	87600	1512075	136455892900	00	0.00	N	2	5900
161	20240808	84600	86900	89100	84300	989505	85596467100	00	0.00	N	5	-4000
162	20240807	88600	90600	92500	88600	1052651	94884632400	00	0.00	N	5	-2900
163	20240806	91500	84000	92400	83600	2042681	180102546600	00	0.00	N	2	10400
164	20240805	81100	90000	92600	80400	2169450	188051532600	00	0.00	N	5	-10100
165	20240802	91200	91700	94300	91100	819745	75712303000	00	0.00	N	5	-2400
166	20240801	93600	93000	94200	90000	1172163	108137566600	00	0.00	N	2	1300
167	20240731	92300	95200	95200	92200	1028005	95628245000	00	0.00	N	5	-3800
168	20240730	96100	94500	98000	94300	1165245	112681432400	00	0.00	N	2	1000
169	20240729	95100	94300	96000	92300	796700	75068120400	00	0.00	N	2	700
170	20240726	94400	95500	96400	92500	728133	68574201800	00	0.00	N	5	-1600
171	20240725	96000	91500	96300	90700	1283494	120078817900	00	0.00	N	2	3100
172	20240724	92900	92200	95600	92100	786311	73777002900	00	0.00	N	5	-500
173	20240723	93400	96600	97200	92900	982037	92689691600	00	0.00	N	5	-2000
174	20240722	95400	99900	100000	95000	1091421	105711262300	00	0.00	N	5	-4900
175	20240719	100300	98200	100500	97200	1314577	130084053300	00	0.00	N	2	2100
176	20240718	98200	94000	100700	93400	2280655	223667770300	00	0.00	N	2	3500
177	20240717	94700	97100	98800	94400	1332052	128455277700	00	0.00	N	5	-2700
178	20240716	97400	101500	102200	97000	1549573	153392996800	00	0.00	N	5	-5600
179	20240715	103000	102300	103400	99600	1623293	165113136700	00	0.00	N	2	1600
180	20240712	101400	97800	101400	97700	1319701	131251899500	00	0.00	N	2	3100
181	20240711	98300	100700	102700	98300	1664225	166792612000	00	0.00	N	5	-1600
182	20240710	99900	103000	104000	99100	1310889	131885671400	00	0.00	N	5	-1300
183	20240709	101200	105000	105600	101000	1759557	181534501200	00	0.00	N	5	-3200
184	20240708	104400	97400	107700	97100	4354627	453875705000	00	0.00	N	2	6100
185	20240705	98300	97000	100700	95000	1275397	124882997700	00	0.00	N	2	1300
186	20240704	97000	99500	103800	97000	2641317	264314099400	00	0.00	N	2	100
187	20240703	96900	91500	97800	91400	3001453	287035795300	00	0.00	N	2	6900
188	20240702	90000	93100	93400	89700	710672	64975349000	00	0.00	N	5	-2200
189	20240701	92200	90500	92200	89100	765321	69798132800	00	0.00	N	2	2100
190	20240628	90100	89600	92300	88700	987113	89017432500	00	0.00	N	2	500
191	20240627	89600	90700	92500	89500	799894	72418805300	00	0.00	N	2	100
192	20240626	89500	91500	92000	89300	771864	69612101700	00	0.00	N	5	-1000
193	20240625	90500	91300	93100	90500	735054	67238365900	00	0.00	N	5	-800
194	20240624	91300	92200	92700	91000	819841	75097626200	00	0.00	N	5	-1500
195	20240621	92800	92700	95500	92600	959680	89911399600	00	0.00	N	5	-1300
196	20240620	94100	96000	97000	94000	822867	78095835900	00	0.00	N	5	-2000
197	20240619	96100	93400	97800	93000	1564674	149333937800	00	0.00	N	2	2000
198	20240618	94100	98500	99200	94100	1364513	130970431200	00	0.00	N	5	-3000
199	20240617	97100	98300	100000	97100	1010065	99385802600	00	0.00	N	5	-2300
200	20240614	99400	101700	102200	99100	1264340	126538969300	00	0.00	N	5	-1600
201	20240613	101000	103500	103500	100700	1308162	132967684600	00	0.00	N	5	-300
202	20240612	101300	102100	104100	100100	965244	98124512800	00	0.00	N	5	-1800
203	20240611	103100	104500	106300	102500	1401671	146256212800	00	0.00	N	5	-600
204	20240610	103700	108000	108000	102100	2164746	226458155800	00	0.00	N	5	-3800
205	20240607	107500	101400	109200	99600	4378368	461010445600	00	0.00	N	2	6900
206	20240605	100600	96400	101900	96300	2359278	236096365600	00	0.00	N	2	4200
207	20240604	96400	93400	99200	93100	2013995	195248387600	00	0.00	N	2	3100
208	20240603	93300	93800	96400	92400	1087783	102896108700	00	0.00	N	5	-1100
209	20240531	94400	90500	94400	88400	2569476	235322588500	00	0.00	N	2	4300
210	20240530	90100	89000	93200	89000	1362862	124102787700	00	0.00	N	5	-200
211	20240529	90300	93600	94400	90300	1443581	132134292200	00	0.00	N	5	-4400
212	20240528	94700	97600	98400	94700	1032993	99187057300	00	0.00	N	5	-2600
213	20240527	97300	94100	98600	90800	2566944	241776317200	00	0.00	N	2	3300
214	20240524	94000	95400	96100	93800	1086913	103070514700	00	0.00	N	5	-2800
215	20240523	96800	96200	97500	95400	673359	64975978700	00	0.00	N	5	-400
216	20240522	97200	97600	98800	96000	855399	82952442100	00	0.00	N	2	900
217	20240521	96300	99100	99300	96000	1191307	115419332800	00	0.00	N	5	-3400
218	20240520	99700	100600	101200	99000	747910	74634606300	00	0.00	N	3	0
219	20240517	99700	101100	103000	99700	1168050	118361127500	00	0.00	N	5	-1100
220	20240516	100800	98600	101000	97400	1440646	143716481000	00	0.00	N	2	2900
221	20240514	97900	95600	100400	95500	2257373	223051490200	00	0.00	N	2	2900
222	20240513	95000	98300	98700	95000	1316552	126653957000	00	0.00	N	5	-3200
223	20240510	98200	99400	100400	97900	958790	94742141400	00	0.00	N	5	-800
224	20240509	99000	100800	100800	99000	1024188	101861421600	00	0.00	N	5	-2100
225	20240508	101100	100000	101200	99200	1049273	104940285800	00	0.00	N	2	600
226	20240507	100500	101400	102300	99700	1261098	126718081100	00	0.00	N	5	-800
227	20240503	101300	105200	106800	101200	1626095	167889813400	00	0.00	N	5	-2800
228	20240502	104100	105000	106200	104000	787087	82439295100	00	0.00	N	5	-2100
229	20240430	106200	108500	110400	106100	2139470	231764873200	00	0.00	N	2	200
230	20240429	106000	105000	106700	103100	1739206	182485701300	00	0.00	N	3	0
231	20240426	106000	108400	109200	104500	1945509	207088795100	00	0.00	N	5	-2100
232	20240425	108100	114300	115400	105800	6043419	670819408900	00	0.00	N	2	4700
233	20240424	103400	103400	103400	103400	0	0	00	0.00	N	0	0
234	20240423	103400	103400	103400	103400	0	0	00	0.00	N	0	0
235	20240422	103400	103400	103400	103400	0	0	00	0.00	N	0	0
236	20240419	103400	103400	103400	103400	0	0	00	0.00	N	0	0
237	20240418	103400	103400	103400	103400	0	0	00	0.00	N	0	0
238	20240417	103400	103400	103400	103400	0	0	00	0.00	N	0	0
239	20240416	103400	103400	103400	103400	0	0	00	0.00	N	0	0
240	20240415	103400	103400	103400	103400	0	0	00	0.00	N	0	0
241	20240412	103400	103400	103400	103400	0	0	00	0.00	N	0	0
242	20240411	103400	103400	103400	103400	0	0	00	0.00	N	0	0
243	20240409	103400	103400	103400	103400	0	0	00	0.00	N	0	0
244	20240408	103400	102800	105800	100600	5375210	552846230000	00	0.00	N	5	-6600
245	20240405	110000	112200	114600	109600	1786105	199275178000	00	0.00	N	5	-2800
246	20240404	112800	113400	114600	108400	2867345	320494790000	00	0.00	N	5	-400
247	20240403	113200	117200	119000	113000	4349030	498029394000	00	0.00	N	5	-8800
248	20240402	122000	125800	129400	121200	2051475	254232787000	00	0.00	N	5	-4800
249	20240401	126800	125400	131400	125400	1129390	144839328000	00	0.00	N	2	200
250	20240329	126600	129400	130200	126000	1406560	179252909000	00	0.00	N	5	-5000
251	20240328	131600	136000	136000	131000	1496040	198929735000	00	0.00	N	5	-3200
252	20240327	134800	130200	135400	129600	2616510	349291763000	00	0.00	N	2	5800
253	20240326	129000	129800	129800	127400	1039550	133686413000	00	0.00	N	2	600
254	20240325	128400	126200	130000	125200	1564680	200817767000	00	0.00	N	2	2800
255	20240322	125600	123200	129000	122600	1528505	193026530000	00	0.00	N	2	2200
256	20240321	123400	122600	125000	122400	1197025	147913969000	00	0.00	N	2	2000
257	20240320	121400	122200	124000	121000	591520	72168950000	00	0.00	N	5	-800
258	20240319	122200	124200	124400	120400	822400	100476851000	00	0.00	N	5	-800
259	20240318	123000	120000	123400	120000	883435	107766029000	00	0.00	N	2	2800
260	20240315	120200	120000	120400	119000	795295	95134944000	00	0.00	N	5	-1600
261	20240314	121800	121400	121800	119400	857595	103522632000	00	0.00	N	5	-600
262	20240313	122400	123600	123800	121600	950420	116790900000	00	0.00	N	5	-600
263	20240312	123000	117800	124000	117600	1813015	220892535000	00	0.00	N	2	6000
264	20240311	117000	118200	119400	117000	800140	94124584000	00	0.00	N	5	-1200
265	20240308	118200	120200	121400	117200	1265185	149861276000	00	0.00	N	5	-1800
266	20240307	120000	119800	122000	118000	997405	119450928000	00	0.00	N	2	400
267	20240306	119600	119200	122600	118400	1105050	132902539000	00	0.00	N	5	-1400
268	20240305	121000	123800	125600	121000	1747125	214036828000	00	0.00	N	5	-5600
269	20240304	126600	124800	127400	122400	2119830	264993857000	00	0.00	N	2	3000
270	20240229	123600	118800	123600	117200	2223590	268033456000	00	0.00	N	2	6000
271	20240228	117600	119800	123800	117000	3578990	432034798000	00	0.00	N	2	1800
272	20240227	115800	119600	121800	115800	1566780	184507588000	00	0.00	N	5	-2200
273	20240226	118000	117000	120800	116800	1018240	121303643000	00	0.00	N	5	-600
274	20240223	118600	119200	121400	117200	1193050	141828822000	00	0.00	N	5	-600
275	20240222	119200	120000	121000	118200	1049190	125467525000	00	0.00	N	5	-800
276	20240221	120000	117800	124000	116200	1868820	222883514000	00	0.00	N	3	0
277	20240220	120000	118600	121400	114800	2854240	337367158000	00	0.00	N	5	-1000
278	20240219	121000	124200	125800	120800	2398775	294378180000	00	0.00	N	5	-7000
279	20240216	128000	132000	132600	126400	2087815	270640167000	00	0.00	N	2	1000
280	20240215	127000	127000	130000	124200	1971045	250080581000	00	0.00	N	2	2600
281	20240214	124400	124000	126600	119000	3466495	423524042000	00	0.00	N	5	-2600
282	20240213	127000	129600	138200	124800	5248090	695307498000	00	0.00	N	5	-2600
283	20240208	129600	119400	131200	117000	6323610	790546750000	00	0.00	N	2	13800
284	20240207	115800	105000	125000	105000	7541945	881021271300	00	0.00	N	2	14000
285	20240206	101800	106000	106400	101000	2104790	215864248000	00	0.00	N	5	-6200
286	20240205	108000	108200	111400	106800	1200240	130504475000	00	0.00	N	5	-1800
287	20240202	109800	108000	111000	104200	1862065	200772442000	00	0.00	N	2	3000
288	20240201	106800	100200	107800	99400	1864095	192939899500	00	0.00	N	2	6400
289	20240131	100400	101200	104000	100000	1020130	103380207000	00	0.00	N	5	-2000
290	20240130	102400	106000	109600	102000	1865245	197267399000	00	0.00	N	5	-1800
291	20240129	104200	109000	109200	103600	2237335	237009817000	00	0.00	N	5	-3000
292	20240126	107200	96600	108000	96000	2926520	305765635000	00	0.00	N	2	9100
293	20240125	98100	100200	100200	96400	1819295	178307066000	00	0.00	N	5	-3100
294	20240124	101200	101600	102600	98300	1892730	190511891500	00	0.00	N	5	-400
295	20240123	101600	100800	105000	100000	2222685	227145834000	00	0.00	N	5	-1400
296	20240122	103000	110000	111200	102200	2805525	294936015000	00	0.00	N	5	-8200
297	20240119	111200	118200	119200	110000	2712850	307302439000	00	0.00	N	5	-5800
298	20240118	117000	117600	122200	117000	1533390	182624932000	00	0.00	N	5	-2000
299	20240117	119000	122000	122600	119000	1573075	188814149000	00	0.00	N	5	-4200
300	20240116	123200	123600	125200	122200	1000045	123783194000	00	0.00	N	5	-1400
301	20240115	623000	622000	638000	617000	202089	126244697000	00	0.00	N	5	-9000
302	20240112	632000	640000	642000	629000	181048	114755585000	00	0.00	N	5	-17000
303	20240111	649000	625000	654000	625000	379152	243376390000	00	0.00	N	2	29000
304	20240110	620000	633000	639000	620000	205162	127914351000	00	0.00	N	5	-14000
305	20240109	634000	642000	656000	634000	211208	136062790000	00	0.00	N	5	-5000
306	20240108	639000	657000	658000	637000	231479	148917588000	00	0.00	N	5	-17000
307	20240105	656000	634000	665000	620000	570112	367379174000	00	0.00	N	2	22000
308	20240104	634000	606000	643000	606000	351924	221451597000	00	0.00	N	2	14000
309	20240103	620000	630000	636000	619000	275558	171594501000	00	0.00	N	5	-18000
310	20240102	638000	648000	660000	637000	249955	161008130000	00	0.00	N	5	-9000
311	20231228	647000	653000	656000	631000	260282	166920918000	00	0.00	N	2	4000
312	20231227	643000	644000	665000	635000	443047	287364145000	02	0.00	N	2	1000
313	20231226	642000	657000	667000	634000	520156	334400021000	00	0.00	N	5	-26000
314	20231222	668000	702000	705000	666000	411793	280316467000	00	0.00	N	5	-24000
315	20231221	692000	716000	734000	686000	696543	490354080000	00	0.00	N	5	-35000
316	20231220	727000	741000	742000	718000	407576	296375628000	00	0.00	N	5	-6000
317	20231219	733000	707000	733000	697000	720476	518928591000	00	0.00	N	2	36000
318	20231218	697000	673000	719000	661000	1172403	813763650000	00	0.00	N	2	53000
319	20231215	644000	628000	663000	623000	779921	502754385000	00	0.00	N	2	34000
320	20231214	610000	647000	649000	603000	640681	397006709000	00	0.00	N	5	-19000
321	20231213	629000	645000	653000	627000	400542	253846677000	00	0.00	N	5	-31000
322	20231212	660000	663000	670000	653000	238002	157587781000	00	0.00	N	5	-5000
323	20231211	665000	676000	685000	664000	340879	229478178000	00	0.00	N	5	-2000
324	20231208	667000	640000	672000	634000	458498	298483576000	00	0.00	N	2	35000
325	20231207	632000	649000	652000	611000	401700	251904725000	00	0.00	N	5	-9000
326	20231206	641000	660000	670000	641000	391243	255169500000	00	0.00	N	5	-17000
327	20231205	658000	669000	678000	651000	430700	286443375000	00	0.00	N	5	-9000
328	20231204	667000	703000	715000	663000	1576941	1072540604000	00	0.00	N	5	-57000
329	20231201	724000	732000	739000	708000	336986	243828001000	00	0.00	N	5	-24000
330	20231130	748000	727000	748000	718000	374961	274655477000	00	0.00	N	2	8000
331	20231129	740000	726000	744000	706000	474016	343706788000	00	0.00	N	2	29000
332	20231128	711000	693000	737000	692000	451008	321309544000	00	0.00	N	2	19000
333	20231127	692000	707000	707000	679000	247894	171795158000	00	0.00	N	5	-3000
334	20231124	695000	705000	710000	693000	175694	122886434000	00	0.00	N	5	-8000
335	20231123	703000	700000	708000	691000	170376	119312893000	00	0.00	N	2	3000
336	20231122	700000	712000	722000	693000	327735	231270628000	00	0.00	N	5	-25000
337	20231121	725000	736000	747000	701000	469959	340065832000	00	0.00	N	5	-3000
338	20231120	728000	670000	738000	666000	626761	445343694000	00	0.00	N	2	49000
339	20231117	679000	698000	702000	661000	548860	372464142000	00	0.00	N	5	-32000
340	20231116	711000	730000	760000	704000	384538	280127937000	00	0.00	N	5	-29000
341	20231115	740000	789000	789000	725000	518802	393394131000	00	0.00	N	2	11000
342	20231114	729000	702000	748000	696000	572706	412366738000	00	0.00	N	2	41000
343	20231113	688000	699000	716000	680000	356026	247431341000	00	0.00	N	2	3000
344	20231110	685000	703000	710000	685000	450434	312767368000	00	0.00	N	5	-44000
345	20231109	729000	754000	763000	693000	906570	654133394000	00	0.00	N	5	-8000
346	20231108	737000	821000	843000	737000	1057192	829787178000	00	0.00	N	5	-122000
347	20231107	859000	870000	928000	795000	2345414	2002997678000	00	0.00	N	2	31000
348	20231106	828000	732000	828000	712000	1153091	896648656000	00	0.00	N	1	191000
349	20231103	637000	666000	680000	631000	659109	427354600000	00	0.00	N	5	-12000
350	20231102	649000	616000	649000	607000	539406	340534273000	00	0.00	N	2	52000
351	20231101	597000	627000	645000	590000	502488	307891182000	00	0.00	N	5	-23000
352	20231031	620000	666000	667000	612000	466752	294556491000	00	0.00	N	5	-42000
353	20231030	662000	630000	673000	626000	462718	303668026000	00	0.00	N	2	27000
354	20231027	635000	628000	652000	610000	641882	405099258000	00	0.00	N	2	14000
355	20231026	621000	664000	678000	613000	925142	592204650000	00	0.00	N	5	-69000
356	20231025	690000	757000	758000	690000	432866	308500650000	00	0.00	N	5	-62000
357	20231024	752000	736000	758000	685000	662777	476493219000	00	0.00	N	2	22000
358	20231023	730000	741000	762000	724000	425517	313092637000	00	0.00	N	5	-21000
359	20231020	751000	784000	785000	740000	590440	447263011000	00	0.00	N	5	-47000
360	20231019	798000	800000	810000	791000	261483	209143277000	00	0.00	N	5	-24000
361	20231018	822000	831000	848000	820000	191169	158415377000	00	0.00	N	5	-8000
362	20231017	830000	849000	870000	830000	340535	289245599000	00	0.00	N	5	-5000
363	20231016	835000	796000	842000	785000	436341	352878454000	00	0.00	N	2	2000
364	20231013	833000	868000	878000	824000	405639	341119516000	00	0.00	N	5	-40000
365	20231012	873000	853000	893000	847000	401339	352055874000	00	0.00	N	2	30000
366	20231011	843000	807000	854000	796000	528018	434854808000	00	0.00	N	2	57000
367	20231010	786000	844000	846000	778000	544481	439940184000	00	0.00	N	5	-53000
368	20231006	839000	822000	852000	822000	255811	214456802000	00	0.00	N	2	14000
369	20231005	825000	849000	862000	823000	388864	328857886000	00	0.00	N	2	1000
370	20231004	824000	890000	895000	822000	605496	511291858000	00	0.00	N	5	-77000
371	20230927	901000	880000	914000	872000	344822	308082869000	00	0.00	N	2	13000
372	20230926	888000	880000	913000	878000	462542	414538430000	00	0.00	N	2	8000
373	20230925	880000	968000	985000	880000	654395	603189726000	00	0.00	N	5	-77000
374	20230922	957000	958000	979000	927000	399553	380579259000	00	0.00	N	5	-14000
375	20230921	971000	944000	992000	941000	595807	577760394000	00	0.00	N	2	18000
376	20230920	953000	890000	953000	890000	837989	782886302000	00	0.00	N	2	63000
377	20230919	890000	896000	905000	880000	300886	267783023000	00	0.00	N	5	-9000
378	20230918	899000	892000	914000	870000	590034	527127911000	00	0.00	N	2	9000
379	20230915	890000	906000	914000	881000	950132	848777755000	00	0.00	N	5	-14000
380	20230914	904000	905000	934000	891000	682679	621123855000	00	0.00	N	2	5000
381	20230913	899000	923000	945000	898000	809284	742776898000	00	0.00	N	5	-31000
382	20230912	930000	994000	1000000	915000	1152329	1088410159000	00	0.00	N	5	-50000
383	20230911	980000	1026000	1027000	980000	469983	467254209000	00	0.00	N	5	-41000
384	20230908	1021000	1008000	1022000	975000	700007	696733785000	00	0.00	N	2	15000
385	20230907	1006000	1040000	1062000	997000	796121	810754670000	00	0.00	N	5	-44000
386	20230906	1050000	1092000	1120000	1041000	593923	641327995000	00	0.00	N	5	-28000
387	20230905	1078000	1113000	1118000	1059000	814663	880948865000	00	0.00	N	5	-33000
388	20230904	1111000	1148000	1179000	1101000	744923	842935904000	00	0.00	N	5	-68000
389	20230901	1179000	1234000	1234000	1179000	629752	755913509000	00	0.00	N	5	-78000
390	20230831	1257000	1252000	1267000	1194000	2705429	3385813164000	00	0.00	N	2	9000
391	20230830	1248000	1247000	1263000	1225000	596309	744697389000	00	0.00	N	2	27000
392	20230829	1221000	1241000	1248000	1188000	543970	663813159000	00	0.00	N	5	-34000
393	20230828	1255000	1275000	1275000	1242000	435203	547650033000	00	0.00	N	5	-2000
394	20230825	1257000	1229000	1279000	1218000	571936	716752896000	00	0.00	N	5	-2000
395	20230824	1259000	1252000	1271000	1230000	695444	873730296000	00	0.00	N	2	38000
396	20230823	1221000	1262000	1271000	1189000	852558	1042298782000	00	0.00	N	5	-40000
397	20230822	1261000	1215000	1275000	1207000	1206390	1507728147000	00	0.00	N	2	86000
398	20230821	1175000	1080000	1179000	1080000	757848	862496785000	00	0.00	N	2	99000
399	20230818	1076000	1117000	1130000	1059000	663265	722670142000	00	0.00	N	5	-38000
400	20230817	1114000	1033000	1117000	1015000	1156308	1244108533000	00	0.00	N	2	91000
401	20230816	1023000	1083000	1116000	1023000	704128	748676282000	00	0.00	N	5	-70000
402	20230814	1093000	1110000	1136000	1047000	795125	865953251000	00	0.00	N	5	-44000
403	20230811	1137000	1191000	1195000	1120000	885994	1025570616000	00	0.00	N	5	-29000
404	20230810	1166000	1131000	1187000	1116000	758948	879349378000	00	0.00	N	2	39000
405	20230809	1127000	1071000	1177000	1059000	929881	1060584180000	00	0.00	N	2	50000
406	20230808	1077000	1055000	1105000	1018000	1042209	1109379426000	00	0.00	N	2	11000
407	20230807	1066000	1143000	1167000	1021000	1283066	1388005865000	00	0.00	N	5	-108000
408	20230804	1174000	1207000	1235000	1167000	707765	848622996000	00	0.00	N	5	-33000
409	20230803	1207000	1155000	1207000	1104000	1295443	1499050550000	00	0.00	N	2	89000
410	20230802	1118000	1164000	1227000	1118000	1068575	1247151444000	00	0.00	N	5	-90000
411	20230801	1208000	1275000	1291000	1165000	1640013	2032969436000	00	0.00	N	2	1000
412	20230731	1207000	1136000	1224000	1125000	1331266	1572819675000	00	0.00	N	2	103000
413	20230728	1104000	956000	1111000	935000	2058139	2114432664000	00	0.00	N	2	119000
414	20230727	985000	1200000	1200000	961000	2847371	3051751647000	00	0.00	N	5	-243000
415	20230726	1228000	1303000	1539000	1136000	3016645	4136081551000	00	0.00	N	5	-65000
416	20230725	1293000	1148000	1321000	1120000	2074447	2577640544000	00	0.00	N	2	132000
417	20230724	1161000	1151000	1179000	1128000	1218050	1404560278000	00	0.00	N	2	18000
418	20230721	1143000	1036000	1190000	1035000	1356249	1498289687000	00	0.00	N	2	60000
419	20230720	1083000	1089000	1104000	1066000	545402	591553670000	00	0.00	N	5	-34000
420	20230719	1117000	1103000	1126000	1081000	733919	811904594000	00	0.00	N	5	-1000
421	20230718	1118000	1018000	1148000	1005000	1601160	1750813193000	00	0.00	N	2	119000
422	20230717	999000	1003000	1015000	985000	672682	672212346000	00	0.00	N	2	11000
423	20230714	988000	967000	989000	952000	671243	652954278000	00	0.00	N	2	32000
424	20230713	956000	908000	994000	883000	1438457	1370186686000	00	0.00	N	2	36000
425	20230712	920000	970000	982000	909000	1120551	1060335412000	00	0.00	N	5	-56000
426	20230711	976000	974000	998000	958000	718455	705536004000	00	0.00	N	2	11000
427	20230710	965000	994000	1015000	941000	1105995	1093463490000	00	0.00	N	5	-15000
428	20230707	980000	940000	980000	937000	870911	836665207000	00	0.00	N	2	39000
429	20230706	941000	946000	982000	924000	1198792	1142775870000	00	0.00	N	5	-2000
430	20230705	943000	894000	958000	883000	1640065	1530656490000	00	0.00	N	2	57000
431	20230704	886000	917000	934000	845000	1878427	1672266559000	00	0.00	N	5	-22000
432	20230703	908000	772000	919000	769000	2953165	2512734458000	00	0.00	N	2	154000
433	20230630	754000	726000	760000	715000	668650	493817638000	00	0.00	N	2	40000
434	20230629	714000	705000	735000	696000	625782	449412858000	00	0.00	N	2	14000
435	20230628	700000	747000	752000	699000	648809	467414470000	00	0.00	N	5	-38000
436	20230627	738000	756000	760000	712000	812930	595974671000	00	0.00	N	5	-23000
437	20230626	761000	759000	777000	758000	368769	282189703000	00	0.00	N	2	3000
438	20230623	758000	770000	772000	758000	328173	250543288000	00	0.00	N	5	-4000
439	20230622	762000	748000	776000	741000	669624	507308111000	00	0.00	N	3	0
440	20230621	762000	771000	789000	758000	732224	565886097000	00	0.00	N	5	-3000
441	20230620	765000	759000	799000	753000	950977	738379284000	00	0.00	N	5	-7000
442	20230619	772000	743000	782000	731000	1209388	923373938000	00	0.00	N	2	32000
443	20230616	740000	717000	742000	684000	905447	649491123000	00	0.00	N	2	30000
444	20230615	710000	699000	722000	680000	1394552	979763034000	00	0.00	N	2	43000
445	20230614	667000	752000	790000	656000	2492953	1803083272000	00	0.00	N	5	-82000
446	20230613	749000	709000	753000	697000	1452676	1060101756000	00	0.00	N	2	57000
447	20230612	692000	677000	698000	673000	714697	491248573000	00	0.00	N	2	22000
448	20230609	670000	688000	700000	665000	1175325	805243155000	00	0.00	N	2	12000
449	20230608	658000	655000	689000	651000	1318027	878521474000	00	0.00	N	5	-4000
450	20230607	662000	570000	662000	569000	1780225	1099941497000	00	0.00	N	2	96000
451	20230605	566000	572000	574000	561000	351271	198998706000	00	0.00	N	5	-1000
452	20230602	567000	561000	579000	557000	499645	284596382000	00	0.00	N	2	5000
453	20230601	562000	568000	570000	555000	315820	177625934000	00	0.00	N	5	-1000
454	20230531	563000	546000	570000	546000	645663	362388319000	00	0.00	N	2	17000
455	20230530	546000	548000	550000	525000	563681	304334532000	00	0.00	N	2	4000
456	20230526	542000	549000	559000	531000	541477	294879495000	00	0.00	N	5	-5000
457	20230525	547000	558000	570000	545000	474700	262794710000	00	0.00	N	5	-20000
458	20230524	567000	579000	581000	561000	418146	238590175000	00	0.00	N	5	-3000
459	20230523	570000	571000	593000	566000	755810	438608980000	00	0.00	N	2	3000
460	20230522	567000	525000	568000	514000	835878	457894876000	00	0.00	N	2	35000
461	20230519	532000	562000	564000	531000	790223	427207189000	00	0.00	N	5	-33000
462	20230518	565000	580000	589000	558000	609522	349299363000	00	0.00	N	5	-3000
463	20230517	568000	541000	579000	537000	795914	446009955000	00	0.00	N	2	17000
464	20230516	551000	533000	561000	522000	1462272	790308356000	00	0.00	N	2	30000
465	20230515	521000	536000	539000	499000	1672607	854684437500	00	0.00	N	5	-23000
466	20230512	544000	537000	560000	530000	1388136	757541655000	00	0.00	N	5	-6000
467	20230511	550000	604000	622000	544000	1790181	1030304964000	00	0.00	N	5	-40000
468	20230510	590000	623000	629000	589000	993112	599111439000	00	0.00	N	5	-33000
469	20230509	623000	631000	643000	600000	1305194	805798468000	00	0.00	N	5	-15000
470	20230508	638000	694000	696000	633000	855098	570738819000	00	0.00	N	5	-45000
471	20230504	683000	668000	703000	650000	1273764	858358154000	00	0.00	N	2	14000
472	20230503	669000	725000	729000	665000	1378398	960417436000	00	0.00	N	5	-64000
473	20230502	733000	750000	778000	712000	1608431	1202704898000	00	0.00	N	2	3000
474	20230428	730000	750000	791000	709000	2967342	2222261502000	00	0.00	N	2	21000
475	20230427	709000	599000	709000	592000	2661112	1765587616000	00	0.00	N	2	110000
476	20230426	599000	604000	618000	588000	957406	577703301000	00	0.00	N	2	2000
477	20230425	597000	609000	619000	578000	1268159	758760727000	00	0.00	N	5	-1000
478	20230424	598000	566000	621000	564000	1345764	806608888000	00	0.00	N	2	24000
479	20230421	574000	605000	611000	574000	1165659	684846145000	00	0.00	N	5	-35000
480	20230420	609000	603000	624000	601000	759487	464151992000	00	0.00	N	5	-7000
481	20230419	616000	644000	655000	616000	1136538	722465512000	00	0.00	N	5	-40000
482	20230418	656000	628000	670000	603000	1756827	1117964611000	00	0.00	N	2	39000
483	20230417	617000	607000	630000	596000	1291805	789624004000	00	0.00	N	2	6000
484	20230414	611000	628000	634000	588000	1578346	964597285000	00	0.00	N	2	4000
485	20230413	607000	600000	673000	570000	4194375	2597421037000	00	0.00	N	5	-33000
486	20230412	640000	732000	757000	638000	3112544	2168289521000	00	0.00	N	5	-129000
487	20230411	769000	755000	820000	700000	3265662	2476446105000	00	0.00	N	2	47000
488	20230410	722000	591000	744000	586000	3540854	2436141571000	00	0.00	N	2	143000
489	20230407	579000	525000	579000	511000	2097170	1155817861000	00	0.00	N	2	57000
490	20230406	522000	511000	535000	507000	1008461	523991362000	00	0.00	N	2	7000
491	20230405	515000	473000	520000	472500	1578611	789091846500	00	0.00	N	2	40000
492	20230404	475000	496000	502000	474000	962290	468992161500	00	0.00	N	5	-24500
493	20230403	499500	508000	518000	491000	1182262	594686693500	00	0.00	N	2	1000
494	20230331	498500	483000	506000	481000	1229715	604949733000	00	0.00	N	3	0
495	20230330	498500	509000	531000	493000	1973661	1005168782000	00	0.00	N	3	0
496	20230329	498500	431500	499000	423000	2754691	1313645895500	00	0.00	N	2	65000
497	20230328	433500	446000	449000	405500	1806881	771548477500	00	0.00	N	5	-5500
498	20230327	439000	452000	461000	433500	1119319	498843279500	00	0.00	N	5	-17000
499	20230324	456000	481000	481500	435000	1558971	712615164500	00	0.00	N	2	1000
500	20230323	455000	451500	495500	406500	2542467	1204200724000	00	0.00	N	2	2000
501	20230322	453000	435000	460000	428000	1581025	708535963000	00	0.00	N	2	33000
502	20230321	420000	403000	432500	391000	1494442	613888050500	00	0.00	N	2	17000
503	20230320	403000	367000	412500	347500	2668280	1034792851500	00	0.00	N	2	3500
504	20230317	399500	445000	445500	392500	2509582	1021521424500	00	0.00	N	5	-38500
505	20230316	438000	462500	472500	427000	2114602	935726390000	00	0.00	N	5	-10000
506	20230315	448000	405000	454500	388500	3092531	1314777612000	00	0.00	N	2	77000
507	20230314	371000	371000	400000	355000	3319117	1254685238500	00	0.00	N	2	9500
508	20230313	361500	308500	364000	308500	2762413	946904937000	00	0.00	N	2	53000
509	20230310	308500	314500	319000	302000	1120913	347100407000	00	0.00	N	5	-18500
510	20230309	327000	332000	333500	312000	1135751	367163598000	00	0.00	N	5	-7000
511	20230308	334000	285000	336000	284500	2282624	733785151000	00	0.00	N	2	42000
512	20230307	292000	300500	306000	285500	1463109	435442740000	00	0.00	N	5	-17500
513	20230306	309500	314000	318000	300500	1447565	450088816000	00	0.00	N	2	10000
514	20230303	299500	284500	299500	278000	1196428	345884413000	00	0.00	N	2	24500
515	20230302	275000	286500	309000	272000	1769319	518198537000	00	0.00	N	5	-10500
516	20230228	285500	280000	295000	272500	1422319	403134318500	00	0.00	N	2	5500
517	20230227	280000	238500	283000	238000	2135095	568156025500	00	0.00	N	2	38000
518	20230224	242000	246000	250500	238000	831506	202843346000	00	0.00	N	5	-500
519	20230223	242500	244000	247000	223500	1448428	341330343000	00	0.00	N	2	5000
520	20230222	237500	242000	252000	228500	1661684	401777534500	00	0.00	N	5	-11000
521	20230221	248500	240500	251000	240000	1745298	430153085500	00	0.00	N	2	12500
522	20230220	236000	219000	238500	219000	1973046	457534238000	00	0.00	N	2	15500
523	20230217	220500	225500	238500	215000	2714756	610685268500	00	0.00	N	5	-18500
524	20230216	239000	220500	242000	212500	2139755	488997465000	00	0.00	N	2	25500
525	20230215	213500	202000	221000	200500	1960814	418445071900	00	0.00	N	2	16300
526	20230214	197200	198700	199500	187800	1296279	252341776600	00	0.00	N	2	400
527	20230213	196800	187000	199200	185000	1273586	246973584400	00	0.00	N	2	8800
528	20230210	188000	193100	199000	184700	1547811	293204483300	00	0.00	N	5	-3100
529	20230209	191100	172700	196700	171500	3846419	723239800600	00	0.00	N	2	18300
530	20230208	172800	166200	176100	164200	2453638	420208562000	00	0.00	N	2	6900
531	20230207	165900	147200	178100	147000	3892423	630612310500	00	0.00	N	2	19700
532	20230206	146200	138500	149000	138200	1350414	196629265500	00	0.00	N	2	8600
533	20230203	137600	130800	142200	129100	1194656	163625426700	00	0.00	N	2	6600
534	20230202	131000	130500	132000	129400	451433	58916037700	00	0.00	N	2	2600
535	20230201	128400	123500	129500	123500	569539	72499239900	00	0.00	N	2	5600
536	20230131	122800	122800	124100	119000	707433	86315144000	00	0.00	N	5	-3800
537	20230130	126600	126300	129900	124900	518761	65999811700	00	0.00	N	2	2000
538	20230127	124600	126600	126900	123600	373892	46798754100	00	0.00	N	3	0
539	20230126	124600	118900	124900	117400	631635	77171055000	00	0.00	N	2	7200
540	20230125	117400	115000	118400	115000	386019	45197952500	00	0.00	N	2	4500
541	20230120	112900	111100	113400	109500	184473	20606355000	00	0.00	N	2	1700
542	20230119	111200	113800	114300	110900	321992	36055624100	00	0.00	N	5	-3600
543	20230118	114800	115800	116900	114500	220820	25488240400	00	0.00	N	3	0
544	20230117	114800	117200	119200	113600	337505	39356996800	00	0.00	N	5	-1700
545	20230116	116500	115600	118800	114700	319847	37478792600	00	0.00	N	2	1500
546	20230113	115000	116200	117000	114300	252591	29080172400	00	0.00	N	5	-1000
547	20230112	116000	117800	117900	115200	282513	32897831000	00	0.00	N	5	-500
548	20230111	116500	110100	116500	109900	531723	60457949500	00	0.00	N	2	7400
549	20230110	109100	111100	112900	109000	380363	42149727000	00	0.00	N	5	-1500
550	20230109	110600	111900	112100	109600	314971	34891336900	00	0.00	N	2	1000
551	20230106	109600	109200	112000	108400	291765	32178292500	00	0.00	N	5	-700
552	20230105	110300	115200	115900	110100	301003	33924466000	00	0.00	N	5	-3700
553	20230104	114000	111100	114600	110800	288851	32743752300	00	0.00	N	3	0
554	20230103	114000	109500	114100	108500	415425	46540277400	00	0.00	N	2	4000
555	20230102	110000	106000	111000	105600	465719	50670370100	00	0.00	N	2	7000
556	20221229	103000	105600	106600	102700	447607	46652755400	00	0.00	N	5	-2600
557	20221228	105600	111000	111500	103600	959461	102234778800	02	-2.87	N	5	-6200
558	20221227	111799	111314	114131	111022	576735	64382372100	00	0.00	N	2	874
559	20221226	110925	108594	111120	107914	389087	42792998700	00	0.00	N	2	2331
560	20221223	108594	110731	111702	108108	646709	70702738300	00	0.00	N	5	-5536
561	20221222	114131	114131	115296	112771	324973	37020411200	00	0.00	N	2	388
562	20221221	113742	114811	115102	112771	357912	40814417600	00	0.00	N	2	1748
563	20221220	111994	111022	113936	110342	346957	39044389800	00	0.00	N	2	777
564	20221219	111217	110925	113159	108497	328584	36552966200	00	0.00	N	5	-679
565	20221216	111897	112382	114616	111411	401607	45276376100	00	0.00	N	5	-3691
566	20221215	115588	114713	118793	113742	510216	59260493500	00	0.00	N	5	-388
567	20221214	115976	110731	115976	110051	502802	57031723000	00	0.00	N	2	6313
568	20221213	109663	110828	114325	108303	752051	83202728500	00	0.00	N	5	-291
569	20221212	109954	110731	113742	109274	555650	61755891200	00	0.00	N	5	-874
570	20221209	110828	118599	119279	110245	962488	108715755100	00	0.00	N	5	-6799
571	20221208	117627	119279	120444	117336	382556	45296102500	00	0.00	N	5	-2039
572	20221207	119667	119182	121804	118696	474647	57034136700	00	0.00	N	5	-971
573	20221206	120639	122484	124038	120541	445726	54310246400	00	0.00	N	5	-3885
574	20221205	124524	130838	131226	123844	574436	72744976300	00	0.00	N	5	-5633
575	20221202	130158	137443	137831	128701	1116583	146610476800	00	0.00	N	5	-7284
576	20221201	137443	137831	139385	135791	601576	82896347300	00	0.00	N	2	1456
577	20221130	135986	131420	136957	130352	855134	114719470900	00	0.00	N	2	4565
578	20221129	131420	126758	131615	126564	713437	92795961900	00	0.00	N	2	4953
579	20221128	126467	126369	130158	123358	517934	66139390800	00	0.00	N	3	0
580	20221125	126467	127341	131032	125592	524748	67426560500	00	0.00	N	5	-874
581	20221124	127341	126369	127729	125495	401355	50908987700	00	0.00	N	2	3108
582	20221123	124232	117919	124232	117919	642652	78372347200	00	0.00	N	2	7867
583	20221122	116365	118307	120736	115879	417542	49126472200	00	0.00	N	5	-3691
584	20221121	120056	121416	122678	119279	355079	42798833600	00	0.00	N	5	-1456
585	20221118	121513	123164	125495	120930	360310	44342210400	00	0.00	N	5	-1651
586	20221117	123164	125495	127535	123164	402929	50260080400	00	0.00	N	5	-3011
587	20221116	126175	129381	129381	124232	550571	69502281500	00	0.00	N	5	-2913
588	20221115	129089	132392	132392	126855	706494	90934667900	00	0.00	N	5	-2136
589	20221114	131226	130740	133752	129769	765001	100843256800	00	0.00	N	2	1748
590	20221111	129478	130255	133946	127924	1162610	152071526500	00	0.00	N	2	3399
591	20221110	126078	129769	131712	126078	777995	99902518000	00	0.00	N	5	-4079
592	20221109	130158	130255	130935	128506	704599	91355092500	00	0.00	N	5	-388
593	20221108	130546	133752	133946	128506	775807	101171372800	00	0.00	N	5	-3399
594	20221107	133946	133363	134140	129283	602754	79556477300	00	0.00	N	2	1068
595	20221104	132877	135403	138414	131323	678953	91520680000	00	0.00	N	5	-2234
596	20221103	135111	127244	135403	127146	753478	100314560900	00	0.00	N	2	4370
597	20221102	130740	137248	138317	127535	1176465	155301419500	00	0.00	N	5	-6313
598	20221101	137054	138705	140065	135500	573394	78695872200	00	0.00	N	5	-874
599	20221031	137928	137443	139288	134043	540829	74238650700	00	0.00	N	2	1359
600	20221028	136568	138025	139385	135403	751899	103064763100	00	0.00	N	5	-2331
601	20221027	138900	139094	141134	135888	896127	124359487300	00	0.00	N	2	1359
602	20221026	137540	139968	141814	137151	539186	75287641800	00	0.00	N	5	-1359
603	20221025	138900	145213	149001	137151	1169392	165900574000	00	0.00	N	5	-5148
604	20221024	144048	147739	148127	141716	554759	80158022600	00	0.00	N	2	1262
605	20221021	142785	142299	149099	140842	978520	141610596500	00	0.00	N	2	485
606	20221020	142299	145310	147156	139288	882613	126353806100	00	0.00	N	5	-2525
607	20221019	144825	139968	150555	139774	1692193	248884049600	00	0.00	N	2	3691
608	20221018	141134	144048	146670	134043	1844857	258435548400	00	0.00	N	2	777
609	20221017	140357	126564	140357	126078	1133565	153908757300	00	0.00	N	2	12238
610	20221014	128118	123650	129769	121707	835051	105880258100	00	0.00	N	2	8159
611	20221013	119959	118987	121707	117045	529629	63300234700	00	0.00	N	2	1165
612	20221012	118793	115005	120250	115005	541352	63725576000	00	0.00	N	2	4468
613	20221011	114325	113256	116462	112285	424021	48273282200	00	0.00	N	5	-2428
614	20221007	116753	116559	119764	115199	531558	62354066200	00	0.00	N	5	-1651
615	20221006	118405	111314	118696	111217	674659	78168762400	00	0.00	N	2	8062
616	20221005	110342	117433	118599	109468	657354	74405045500	00	0.00	N	5	-3593
617	20221004	113936	114519	115879	111702	557368	63102457200	00	0.00	N	2	1554
618	20220930	112382	108885	115102	108691	872569	98203791400	00	0.00	N	2	874
619	20220929	111508	119376	120444	111314	761170	88256547600	00	0.00	N	5	-4662
620	20220928	116170	124524	125787	116170	979734	117929594900	00	0.00	N	5	-8839
621	20220927	125010	123650	125010	117336	1033765	125212239100	00	0.00	N	2	2622
622	20220926	122387	124815	127049	120444	1070455	132228452700	00	0.00	N	5	-7576
623	20220923	129963	135014	138025	128215	789371	104391614600	00	0.00	N	5	-5730
624	20220922	135694	128701	136471	127826	870645	115656040800	00	0.00	N	2	6507
625	20220921	129186	125981	130449	124330	624170	79484952500	00	0.00	N	2	2816
626	20220920	126369	130158	131032	125884	679531	86901884500	00	0.00	N	5	-1165
627	20220919	127535	138414	140745	126661	1345401	178139803400	00	0.00	N	5	-9421
628	20220916	136957	142785	145213	134043	1697686	237775660000	00	0.00	N	5	-4370
629	20220915	141328	132100	144922	131712	2195929	307657997700	00	0.00	N	2	10781
630	20220914	130546	118307	133460	118307	1790749	229053719300	00	0.00	N	2	8644
631	20220913	121901	124330	126564	121416	917727	113221398900	00	0.00	N	2	777
632	20220908	121124	118307	125204	116559	1640881	198852633000	00	0.00	N	2	4176
633	20220907	116948	107526	118210	106263	1796893	205137138400	00	0.00	N	2	10101
634	20220906	106846	106554	109371	104806	433896	46250514800	00	0.00	N	2	679
635	20220905	106166	108011	109565	105194	412155	43954658900	00	0.00	N	5	-1845
636	20220902	108011	110634	111799	106457	537951	58441728900	00	0.00	N	5	-971
637	20220901	108983	110440	113645	108303	607544	67250463400	00	0.00	N	5	-2622
638	20220831	111605	104903	111994	104417	1015859	111227839900	00	0.00	N	2	6216
639	20220830	105389	104417	108400	103058	685030	72574007900	00	0.00	N	2	2039
640	20220829	103349	101115	104903	100629	590689	60976253900	00	0.00	N	5	-2428
641	20220826	105777	110342	111022	105680	615418	66386576900	00	0.00	N	5	-4370
642	20220825	110148	109177	111217	107428	413906	45374277600	00	0.00	N	2	1456
643	20220824	108691	108691	110342	104320	768171	82572687300	00	0.00	N	2	1554
644	20220823	107137	109954	111022	105583	664949	71522610100	00	0.00	N	5	-2816
645	20220822	109954	109080	112771	108885	516840	57415049200	00	0.00	N	5	-2428
646	20220819	112382	118890	118987	111897	726242	83477202900	00	0.00	N	5	-5245
647	20220818	117627	113354	118890	112577	777321	90753678200	00	0.00	N	2	3205
648	20220817	114422	114908	115976	113354	497652	57090655900	00	0.00	N	5	-388
649	20220816	114811	112188	115296	110925	778383	88313532400	00	0.00	N	2	4468
650	20220812	110342	115588	115588	110148	836903	93293812900	00	0.00	N	5	-5245
651	20220811	115588	118405	119084	112577	892924	102998029000	00	0.00	N	5	-97
652	20220810	115685	116268	119473	114713	910575	106353984500	00	0.00	N	5	-874
653	20220809	116559	113062	119473	111799	1547749	180700139400	00	0.00	N	2	4759
654	20220808	111799	111799	115782	109468	1186775	133237912300	00	0.00	N	2	194
655	20220805	111605	101212	115588	100532	3867103	424354161900	00	0.00	N	2	12141
656	20220804	99464	96258	101989	95190	1490083	148191628800	00	0.00	N	2	3399
657	20220803	96064	90333	96452	90236	2347429	221813632500	00	0.00	N	2	5827
658	20220802	90236	90333	91984	88973	647506	58547719400	00	0.00	N	2	1068
659	20220801	89168	86739	89750	85768	582656	51516199600	00	0.00	N	2	2428
660	20220729	86739	88390	89168	85962	466345	40641868700	00	0.00	N	5	-1262
661	20220728	88002	90527	91887	86642	673197	59272329000	00	0.00	N	5	-777
662	20220727	88779	86642	88973	84602	414420	36372374900	00	0.00	N	2	1748
663	20220726	87031	89459	89653	84311	947337	82086447200	00	0.00	N	5	-2913
664	20220725	89945	89070	92567	89070	668035	60574319600	00	0.00	N	2	291
665	20220722	89653	87711	92470	87419	1443383	130234678700	00	0.00	N	2	3399
666	20220721	86254	88196	89556	84699	967744	83900600300	00	0.00	N	5	-1651
667	20220720	87905	86836	93733	86254	1618888	144371263800	00	0.00	N	2	1942
668	20220719	85962	75860	87419	75472	1890801	156053091200	00	0.00	N	2	9227
669	20220718	76734	78094	78386	73821	698689	52966269900	00	0.00	N	5	-971
670	20220715	77706	72946	80037	72849	1712392	132972764100	00	0.00	N	2	4176
671	20220714	73529	73821	77512	71684	2344003	174915391000	00	0.00	N	2	6605
672	20220713	66924	65079	67895	63913	312029	21002273400	00	0.00	N	2	1359
673	20220712	65564	66536	66827	64884	191237	12557896700	00	0.00	N	5	-2136
674	20220711	67701	69935	70032	67604	135453	9279538900	00	0.00	N	5	-1651
675	20220708	69352	69644	71198	69352	164692	11558819300	00	0.00	N	2	971
676	20220707	68381	69352	70129	68090	112999	7792075700	00	0.00	N	2	97
677	20220706	68284	69450	70809	67993	201425	13961655100	00	0.00	N	5	-2039
678	20220705	70324	65564	70324	64981	358254	24562184900	00	0.00	N	2	4856
679	20220704	65467	66633	67701	63524	266069	17346859100	00	0.00	N	5	-291
680	20220701	65758	69547	70032	64593	449290	29858766800	00	0.00	N	5	-3788
681	20220630	69547	74500	75083	68672	432713	30543048100	00	0.00	N	5	-5050
682	20220629	74598	75763	76540	74015	355695	26815365300	00	0.00	N	5	-2525
683	20220628	77123	73141	78191	72655	815695	62231075200	00	0.00	N	2	4079
684	20220627	73043	74792	77220	71392	921067	67860137000	00	0.00	N	2	2525
685	20220624	70518	64593	70615	64301	387226	26343956100	00	0.00	N	2	6216
686	20220623	64301	68575	70129	62067	513301	34216722800	00	0.00	N	5	-5245
687	20220622	69547	73626	74306	69450	304752	21725973200	00	0.00	N	5	-2816
688	20220621	72364	73626	74015	69061	339316	24219662400	00	0.00	N	5	-971
689	20220620	73335	75277	75666	72461	259671	19273735200	00	0.00	N	5	-777
690	20220617	74112	70907	74792	70907	252315	18473126900	00	0.00	N	2	1262
691	20220616	72849	71684	74792	71489	325600	23917953200	00	0.00	N	2	3205
692	20220615	69644	72461	74015	69352	390845	28020235700	00	0.00	N	5	-2525
693	20220614	72169	69061	72364	69061	438003	30988499700	00	0.00	N	2	777
694	20220613	71392	72266	73626	71101	403885	29099479000	00	0.00	N	5	-3108
695	20220610	74500	75083	75569	74500	229818	17193706700	00	0.00	N	5	-1554
696	20220609	76055	74986	76346	74015	217860	16468685400	00	0.00	N	2	679
697	20220608	75375	76346	76832	74986	186602	14162944400	00	0.00	N	5	-388
698	20220607	75763	78386	78386	75666	309835	23784656900	00	0.00	N	5	-2913
699	20220603	78677	80134	80426	78580	178962	14184136900	00	0.00	N	5	-679
700	20220602	79357	79357	79746	78677	131577	10413391200	00	0.00	N	5	-777
701	20220531	80134	80231	81591	79746	259259	20834898500	00	0.00	N	2	388
702	20220530	79746	79163	80134	78386	215744	17077219100	00	0.00	N	2	1359
703	20220527	78386	79551	80037	78289	168291	13234705100	00	0.00	N	2	97
704	20220526	78289	79066	79940	78094	198305	15623790100	00	0.00	N	5	-291
705	20220525	78580	79940	80134	77997	277541	21867805600	00	0.00	N	5	-679
706	20220524	79260	82660	82660	79066	257444	20741957800	00	0.00	N	5	-3205
707	20220523	82465	85379	85476	82077	332025	27699105100	00	0.00	N	5	-2525
708	20220520	84991	81785	87225	81494	763933	64919915700	00	0.00	N	2	3982
709	20220519	81008	78483	81980	78191	305213	24486612600	00	0.00	N	2	97
710	20220518	80911	82174	83534	80717	289280	23679911200	00	0.00	N	3	0
711	20220517	80911	79843	81105	78580	205279	16458901900	00	0.00	N	2	1068
712	20220516	79843	80037	81883	79357	192611	15494303700	00	0.00	N	2	874