KissMeData/005070/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	38900	39200	39300	38300	93824	3629488150	00	0.00	N	3	0
3	20250417	38900	37950	39800	37900	155624	6026716875	00	0.00	N	2	200
4	20250416	38700	40400	41150	38600	258297	10264978100	00	0.00	N	5	-900
5	20250415	39600	40100	40200	38500	206555	8175923525	00	0.00	N	3	0
6	20250414	39600	38950	40800	38700	281801	11173317250	00	0.00	N	2	1350
7	20250411	38250	36150	38250	35550	236685	8803287700	00	0.00	N	2	800
8	20250410	37450	35550	37500	35100	275820	9990801400	00	0.00	N	2	4250
9	20250409	33200	33600	34800	32650	233230	7811978750	00	0.00	N	5	-1300
10	20250408	34500	36500	36600	34400	184868	6557839675	00	0.00	N	5	-900
11	20250407	35400	37200	37800	35250	261394	9472181425	00	0.00	N	5	-3550
12	20250404	38950	36000	39200	35500	421315	15991032750	00	0.00	N	2	2200
13	20250403	36750	35400	37450	35150	269754	9833845950	00	0.00	N	5	-400
14	20250402	37150	38050	38700	37000	226365	8508879325	00	0.00	N	5	-500
15	20250401	37650	38450	38650	37450	240195	9131691775	00	0.00	N	5	-350
16	20250331	38000	39850	40650	37500	441468	16959909250	00	0.00	N	5	-3200
17	20250328	41200	44450	44550	41000	342144	14445736675	00	0.00	N	5	-3300
18	20250327	44500	45900	46150	44450	220016	9909497000	00	0.00	N	5	-2100
19	20250326	46600	46350	47250	45800	208472	9681360600	00	0.00	N	2	200
20	20250325	46400	48300	48600	46350	220989	10445858425	00	0.00	N	5	-1100
21	20250324	47500	48350	48400	47450	184201	8792662850	00	0.00	N	5	-550
22	20250321	48050	49250	49350	47750	380422	18405934600	00	0.00	N	5	-1200
23	20250320	49250	49500	50400	48950	480634	23811889450	00	0.00	N	2	750
24	20250319	48500	48000	49600	47900	352880	17164449250	00	0.00	N	2	500
25	20250318	48000	48400	49200	47900	342513	16578240250	00	0.00	N	3	0
26	20250317	48000	48750	48950	47850	303522	14581020300	00	0.00	N	5	-250
27	20250314	48250	48350	50200	47700	411484	20008247675	00	0.00	N	2	50
28	20250313	48200	50500	50600	48150	396488	19527261600	00	0.00	N	5	-1300
29	20250312	49500	49300	49800	48500	333372	16375977725	00	0.00	N	2	800
30	20250311	48700	48350	49050	47700	415132	20068641375	00	0.00	N	5	-1800
31	20250310	50500	49200	51200	48250	447180	22273588325	00	0.00	N	2	1150
32	20250307	49350	49000	50600	48150	416157	20576093825	00	0.00	N	5	-150
33	20250306	49500	51000	52700	49250	515459	26082665000	00	0.00	N	5	-1100
34	20250305	50600	50800	51800	49800	401176	20288769975	00	0.00	N	2	200
35	20250304	50400	53200	53200	49700	493733	25170926975	00	0.00	N	5	-3100
36	20250228	53500	56800	58000	53500	631139	34789096300	00	0.00	N	5	-4300
37	20250227	57800	59400	60200	57100	712050	41412324500	00	0.00	N	5	-1000
38	20250226	58800	53900	59000	53600	847690	48127861200	00	0.00	N	2	4700
39	20250225	54100	57700	57800	54000	576197	31947644800	00	0.00	N	5	-3500
40	20250224	57600	55300	58700	55100	965703	55579957300	00	0.00	N	2	1000
41	20250221	56600	55400	57300	54100	756598	42316784400	00	0.00	N	2	2100
42	20250220	54500	54600	57300	53200	1215246	67361925000	00	0.00	N	2	1400
43	20250219	53100	49600	53900	49550	885918	46695194850	00	0.00	N	2	3500
44	20250218	49600	51400	51400	49400	306101	15277526400	00	0.00	N	5	-1300
45	20250217	50900	49200	52400	47950	663029	33156076600	00	0.00	N	2	1250
46	20250214	49650	50200	50800	48500	265236	13140820300	00	0.00	N	5	-350
47	20250213	50000	48300	50300	48200	427933	21054231550	00	0.00	N	2	2000
48	20250212	48000	48900	49550	47950	241145	11703619800	00	0.00	N	5	-900
49	20250211	48900	50300	50500	48800	263256	13007575100	00	0.00	N	5	-1400
50	20250210	50300	48700	50700	47250	334878	16383073300	00	0.00	N	2	1000
51	20250207	49300	50100	52000	49300	246979	12347740350	00	0.00	N	5	-1300
52	20250206	50600	51400	51600	49750	182885	9214442550	00	0.00	N	5	-300
53	20250205	50900	48350	51500	48350	261370	13178316550	00	0.00	N	2	2100
54	20250204	48800	48700	50800	48500	289471	14390806200	00	0.00	N	2	900
55	20250203	47900	51200	51500	47900	440299	21517157800	00	0.00	N	5	-4900
56	20250131	52800	52600	53400	51000	237847	12454209000	00	0.00	N	2	300
57	20250124	52500	53500	54000	52000	194614	10277851700	00	0.00	N	5	-500
58	20250123	53000	55300	55300	53000	261235	13995461800	00	0.00	N	5	-2500
59	20250122	55500	54600	56000	53800	438958	24163297500	00	0.00	N	2	1500
60	20250121	54000	60500	60500	52700	1171716	64951126400	00	0.00	N	5	-7100
61	20250120	61100	55600	61100	55400	688775	40728945400	00	0.00	N	2	5800
62	20250117	55300	55900	56700	55100	164135	9147704300	00	0.00	N	5	-900
63	20250116	56200	57200	58500	55700	252457	14355425100	00	0.00	N	2	600
64	20250115	55600	58400	59300	55300	246403	13934439300	00	0.00	N	5	-2000
65	20250114	57600	54200	58200	53900	282748	15978436800	00	0.00	N	2	3700
66	20250113	53900	55600	56400	53500	191578	10463421500	00	0.00	N	5	-2000
67	20250110	55900	58000	58200	55300	194502	10937940500	00	0.00	N	5	-1700
68	20250109	57600	58000	58800	56600	208910	11977720100	00	0.00	N	5	-400
69	20250108	58000	56500	59100	56400	211239	12265074100	00	0.00	N	2	800
70	20250107	57200	58300	59400	56600	232830	13507444000	00	0.00	N	5	-700
71	20250106	57900	57400	59900	56300	381419	22137356800	00	0.00	N	2	2100
72	20250103	55800	50400	56900	50300	421622	23107980900	00	0.00	N	2	5400
73	20250102	50400	51500	51600	49500	208421	10474737750	00	0.00	N	5	-1100
74	20241230	51500	51000	52500	50900	140938	7305697600	00	0.00	N	5	-100
75	20241227	51600	52000	53400	50800	220377	11390929800	02	0.00	N	5	-700
76	20241226	52300	54200	54300	52100	181348	9572996000	00	0.00	N	5	-1700
77	20241224	54000	56000	57200	53600	170258	9400458700	00	0.00	N	5	-1600
78	20241223	55600	53900	56000	51400	200650	10946971500	00	0.00	N	2	1800
79	20241220	53800	55600	55600	53100	171922	9255324300	00	0.00	N	5	-1400
80	20241219	55200	55900	56500	54700	187937	10389136700	00	0.00	N	5	-2000
81	20241218	57200	55900	57600	55600	212515	11990744500	00	0.00	N	2	1600
82	20241217	55600	58200	58700	55200	328523	18345178000	00	0.00	N	5	-2400
83	20241216	58000	59300	60600	57800	201905	11882299400	00	0.00	N	5	-300
84	20241213	58300	58900	59500	57800	214593	12562454900	00	0.00	N	5	-800
85	20241212	59100	60500	60500	56800	308584	18031138900	00	0.00	N	2	500
86	20241211	58600	55400	59500	55400	260250	15172035900	00	0.00	N	2	2800
87	20241210	55800	53000	56200	52800	327941	17851161100	00	0.00	N	2	3400
88	20241209	52400	56000	56500	52000	475251	25499780700	00	0.00	N	5	-5200
89	20241206	57600	58600	59900	55400	427291	24652514800	00	0.00	N	5	-1500
90	20241205	59100	61900	62000	58900	302151	18117841300	00	0.00	N	5	-2100
91	20241204	61200	61000	64500	60500	363502	22499253300	00	0.00	N	5	-2100
92	20241203	63300	61900	64100	61300	243408	15298439000	00	0.00	N	2	1900
93	20241202	61400	62600	65100	61300	311490	19554313600	00	0.00	N	5	-500
94	20241129	61900	66000	66000	61000	514719	32158228900	00	0.00	N	5	-5100
95	20241128	67000	65000	67500	64100	312347	20580652200	00	0.00	N	2	2500
96	20241127	64500	67100	68000	64000	387330	25421126600	00	0.00	N	5	-2400
97	20241126	66900	67400	69400	66000	708165	47814678500	00	0.00	N	2	800
98	20241125	66100	64300	70900	64100	2554750	170608223300	00	0.00	N	2	2600
99	20241122	63500	63800	66900	63300	402569	26135136400	00	0.00	N	5	-300
100	20241121	63800	63200	64600	61900	399776	25289032100	00	0.00	N	2	400
101	20241120	63400	64500	66600	63200	444595	28636360000	00	0.00	N	5	-2200
102	20241119	65600	68800	69600	64900	531912	34955203900	00	0.00	N	5	-3100
103	20241118	68700	66900	70400	65700	255522	17490678300	00	0.00	N	2	1200
104	20241115	67500	68300	69900	62000	500296	33398678900	00	0.00	N	5	-3700
105	20241114	71200	75600	76900	70300	428410	31033948700	00	0.00	N	5	-3800
106	20241113	75000	77000	78800	74500	298558	22785512700	00	0.00	N	5	-3000
107	20241112	78000	79700	81300	77000	349729	27461632700	00	0.00	N	5	-2500
108	20241111	80500	85700	86700	79900	315406	25706619100	00	0.00	N	5	-5100
109	20241108	85600	86200	89200	85500	253403	22079702200	00	0.00	N	5	-600
110	20241107	86200	92900	93000	85600	478572	41989652800	00	0.00	N	5	-7400
111	20241106	93600	103800	103900	93500	312763	30420940400	00	0.00	N	5	-8500
112	20241105	102100	103900	103900	101600	69290	7114106200	00	0.00	N	5	-2800
113	20241104	104900	100100	107000	99000	162420	16862897500	00	0.00	N	2	5500
114	20241101	99400	100900	100900	98200	187636	18660369200	00	0.00	N	5	-4100
115	20241031	103500	101500	103800	100100	84426	8648889000	00	0.00	N	2	800
116	20241030	102700	105400	106700	102400	77035	8021468100	00	0.00	N	5	-3900
117	20241029	106600	107900	108600	104000	77976	8248027700	00	0.00	N	5	-2000
118	20241028	108600	100400	108800	100400	132257	13987607000	00	0.00	N	2	7600
119	20241025	101000	104000	105100	100700	80452	8213863000	00	0.00	N	5	-900
120	20241024	101900	105800	106800	101300	90066	9298935800	00	0.00	N	5	-3000
121	20241023	104900	103000	105800	100400	118819	12259795900	00	0.00	N	2	2400
122	20241022	102500	107600	108000	101900	126970	13138563500	00	0.00	N	5	-5600
123	20241021	108100	107900	109700	107400	81090	8792647400	00	0.00	N	2	200
124	20241018	107900	110000	111200	107000	92726	10025166200	00	0.00	N	5	-2100
125	20241017	110000	110300	113300	110000	84779	9425390800	00	0.00	N	5	-400
126	20241016	110400	112300	113500	109100	99269	10969378100	00	0.00	N	5	-1400
127	20241015	111800	116300	117900	110800	174770	19782616000	00	0.00	N	5	-4400
128	20241014	116200	115500	118000	114500	119448	13836479600	00	0.00	N	5	-2900
129	20241011	119100	123700	124900	118000	163748	19812978900	00	0.00	N	5	-4900
130	20241010	124000	126600	126600	122300	134362	16724200700	00	0.00	N	5	-700
131	20241008	124700	122800	126200	121600	123651	15323190800	00	0.00	N	5	-200
132	20241007	124900	121900	124900	120700	149192	18450763000	00	0.00	N	2	4000
133	20241004	120900	125900	125900	120200	127207	15536621400	00	0.00	N	5	-3800
134	20241002	124700	122100	127500	121900	115252	14410513500	00	0.00	N	5	-700
135	20240930	125400	130400	132300	125200	157379	20092310200	00	0.00	N	5	-4900
136	20240927	130300	132600	132800	129000	171009	22379536500	00	0.00	N	5	-2100
137	20240926	132400	119800	132900	119300	302414	38694939900	00	0.00	N	2	12600
138	20240925	119800	122700	123000	118300	142735	17246248300	00	0.00	N	5	-400
139	20240924	120200	113700	120200	113600	198005	23266615600	00	0.00	N	2	7500
140	20240923	112700	109300	112800	107500	95471	10644284500	00	0.00	N	2	4300
141	20240920	108400	111700	112800	108400	115734	12733105800	00	0.00	N	5	-1300
142	20240919	109700	111700	113000	107100	106242	11660279800	00	0.00	N	2	400
143	20240913	109300	110100	112300	108400	119531	13154498200	00	0.00	N	5	-200
144	20240912	109500	104800	109500	102000	187447	19940916800	00	0.00	N	2	8200
145	20240911	101300	96500	101600	96500	163161	16225934700	00	0.00	N	2	4800
146	20240910	96500	100400	101600	96500	151504	14904192000	00	0.00	N	5	-3000
147	20240909	99500	99600	101800	99100	187039	18720266000	00	0.00	N	5	-3900
148	20240906	103400	111100	113200	102800	219139	23285829700	00	0.00	N	5	-8400
149	20240905	111800	121000	121400	111300	196468	22543573100	00	0.00	N	5	-6100
150	20240904	117900	112000	123100	111700	284467	33863137700	00	0.00	N	5	-500
151	20240903	118400	118800	121000	117100	195253	23268270600	00	0.00	N	2	900
152	20240902	117500	108000	118700	107500	420427	48672553400	00	0.00	N	2	10300
153	20240830	107200	107100	108300	104200	135957	14515033900	00	0.00	N	2	900
154	20240829	106300	102000	107800	101300	181496	19091030200	00	0.00	N	2	3000
155	20240828	103300	106400	106700	101700	145798	15093218400	00	0.00	N	5	-2700
156	20240827	106000	105200	106400	103500	77029	8121213000	00	0.00	N	2	700
157	20240826	105300	106600	108500	104200	94080	9948975800	00	0.00	N	3	0
158	20240823	105300	108400	108500	105100	139072	14773312300	00	0.00	N	5	-4400
159	20240822	109700	108100	110600	107300	108814	11897549100	00	0.00	N	2	2100
160	20240821	107600	107600	108800	105600	125288	13446290600	00	0.00	N	3	0
161	20240820	107600	110000	110800	106300	140363	15124569100	00	0.00	N	5	-1200
162	20240819	108800	114100	115600	107400	123556	13679730700	00	0.00	N	5	-5900
163	20240816	114700	117700	118200	114000	83070	9617011800	00	0.00	N	2	200
164	20240814	114500	114200	116300	113100	82417	9437795200	00	0.00	N	2	2300
165	20240813	112200	113700	113700	109300	90457	10091273800	00	0.00	N	5	-1600
166	20240812	113800	114000	115800	112600	70020	7987359900	00	0.00	N	2	700
167	20240809	113100	110800	115000	110100	106344	12011833500	00	0.00	N	2	4600
168	20240808	108500	112700	112900	106800	179578	19614429700	00	0.00	N	5	-5200
169	20240807	113700	113000	115400	112100	142212	16186305600	00	0.00	N	5	-700
170	20240806	114400	107900	117200	107000	267379	30271953200	00	0.00	N	2	7600
171	20240805	106800	124900	124900	100100	482707	54265885300	00	0.00	N	5	-18800
172	20240802	125600	128500	131300	125600	143735	18423700600	00	0.00	N	5	-5900
173	20240801	131500	129000	132900	127500	138235	18007826200	00	0.00	N	2	1700
174	20240731	129800	130300	130800	127600	107369	13838533100	00	0.00	N	5	-400
175	20240730	130200	131300	134100	130200	97648	12858671200	00	0.00	N	5	-1100
176	20240729	131300	130300	132300	128100	153608	20025220600	00	0.00	N	5	-500
177	20240726	131800	131800	138200	131000	200012	26843356200	00	0.00	N	2	1000
178	20240725	130800	129300	134700	127800	173510	22685179100	00	0.00	N	5	-1300
179	20240724	132100	127400	136400	127200	198671	26398282200	00	0.00	N	2	2400
180	20240723	129700	134100	134800	128600	194232	25274182100	00	0.00	N	5	-3400
181	20240722	133100	138400	140500	133100	189671	25721117000	00	0.00	N	5	-6800
182	20240719	139900	131800	139900	131800	130354	17656184700	00	0.00	N	2	7300
183	20240718	132600	133000	135500	131500	145785	19465536000	00	0.00	N	5	-1300
184	20240717	133900	136200	138900	133700	156841	21340191100	00	0.00	N	5	-1000
185	20240716	134900	137100	139000	133400	278238	37755550100	00	0.00	N	5	-3100
186	20240715	138000	142400	142500	138000	236312	32956889900	00	0.00	N	5	-3200
187	20240712	141200	144000	145900	140800	256274	36397835200	00	0.00	N	5	-2800
188	20240711	144000	150000	150900	144000	263246	38564970400	00	0.00	N	5	-4300
189	20240710	148300	148200	152000	146400	234567	35035341100	00	0.00	N	2	100
190	20240709	148200	150100	151100	148100	125295	18701465300	00	0.00	N	5	-1600
191	20240708	149800	145800	160300	143000	351768	52983946800	00	0.00	N	2	3800
192	20240705	146000	146400	147500	143200	196394	28435114000	00	0.00	N	5	-2000
193	20240704	148000	149600	150800	146400	125930	18639409800	00	0.00	N	2	800
194	20240703	147200	145000	152500	145000	218226	32307035000	00	0.00	N	2	3300
195	20240702	143900	147000	152800	142900	190138	27978204500	00	0.00	N	5	-3100
196	20240701	147000	142000	147800	140000	172607	25008724400	00	0.00	N	2	2800
197	20240628	144200	141900	144200	140200	140785	20057282300	00	0.00	N	2	3400
198	20240627	140800	142900	145100	140200	119908	17026564800	00	0.00	N	5	-2000
199	20240626	142800	143500	145700	142800	119646	17210904300	00	0.00	N	5	-1900
200	20240625	144700	147300	147500	143500	123534	17923159800	00	0.00	N	5	-1900
201	20240624	146600	149900	151000	144000	273520	39980321200	00	0.00	N	5	-5100
202	20240621	151700	148500	155800	148500	202963	30837427200	00	0.00	N	2	1700
203	20240620	150000	155100	155900	149900	196402	29839680600	00	0.00	N	5	-5300
204	20240619	155300	152500	156500	151900	267407	41208501900	00	0.00	N	5	-800
205	20240618	156100	157900	161800	152500	326887	51189881400	00	0.00	N	5	-800
206	20240617	156900	162000	164000	156900	261951	41826331500	00	0.00	N	5	-5100
207	20240614	162000	175400	175400	161700	710444	118204136800	00	0.00	N	5	-16200
208	20240613	178200	172700	181000	168900	1146940	203677357900	00	0.00	N	2	6000
209	20240612	172200	171000	173700	168500	229286	39199072900	00	0.00	N	2	1400
210	20240611	170800	169000	177800	167000	507077	87571474600	00	0.00	N	2	5200
211	20240610	165600	164000	169000	160400	251538	41545828400	00	0.00	N	2	400
212	20240607	165200	166200	166200	162700	180292	29679702800	00	0.00	N	2	500
213	20240605	164700	158100	166300	157900	262139	42761970100	00	0.00	N	2	5900
214	20240604	158800	152900	160600	152900	219045	34668912200	00	0.00	N	2	5900
215	20240603	152900	155600	157200	152700	144090	22271431400	00	0.00	N	5	-2100
216	20240531	155000	153300	155000	148200	257866	39124684100	00	0.00	N	2	1400
217	20240530	153600	151000	155400	148200	186023	28151299600	00	0.00	N	2	2000
218	20240529	151600	153500	158500	147100	308509	47133869000	00	0.00	N	5	-1900
219	20240528	153500	151600	155700	150200	190587	29190353300	00	0.00	N	2	700
220	20240527	152800	137500	153000	137300	426747	62380313500	00	0.00	N	2	15800
221	20240524	137000	139100	139200	136800	148929	20467908800	00	0.00	N	5	-3100
222	20240523	140100	141600	142500	139300	97995	13753611100	00	0.00	N	5	-1500
223	20240522	141600	142300	143900	138100	130521	18438924000	00	0.00	N	5	-700
224	20240521	142300	140300	145000	138200	150463	21268898600	00	0.00	N	2	2200
225	20240520	140100	141400	142000	139900	80892	11374959600	00	0.00	N	5	-2300
226	20240517	142400	143700	145200	141000	93449	13300019200	00	0.00	N	5	-2400
227	20240516	144800	142600	144900	142000	78825	11278695800	00	0.00	N	2	2200
228	20240514	142600	139200	145400	139100	87903	12507987200	00	0.00	N	2	1600
229	20240513	141000	143400	143400	141000	72082	10200195500	00	0.00	N	5	-2500
230	20240510	143500	144600	146600	143100	64301	9288880400	00	0.00	N	5	-1100
231	20240509	144600	148000	148000	142600	121023	17487737300	00	0.00	N	5	-3200
232	20240508	147800	149000	149300	146500	82274	12114341000	00	0.00	N	5	-2200
233	20240507	150000	151600	153000	148500	92225	13781155700	00	0.00	N	5	-1300
234	20240503	151300	153300	154100	150800	70581	10757475000	00	0.00	N	5	-1800
235	20240502	153100	152700	157800	152600	121316	18811671000	00	0.00	N	2	1300
236	20240430	151800	155600	156000	151800	93200	14305371600	00	0.00	N	5	-800
237	20240429	152600	147600	152900	144500	111721	16513579000	00	0.00	N	2	4900
238	20240426	147700	149500	151000	145700	86784	12819921600	00	0.00	N	5	-900
239	20240425	148600	151500	155900	148200	159434	24268421000	00	0.00	N	5	-2200
240	20240424	150800	151100	153300	148400	121403	18253963500	00	0.00	N	2	3300
241	20240423	147500	150100	152800	147500	91974	13785245100	00	0.00	N	5	-4200
242	20240422	151700	150200	154300	149200	152130	23033197400	00	0.00	N	2	2500
243	20240419	149200	146000	152200	144500	161043	23912720000	00	0.00	N	2	2400
244	20240418	146800	141500	148700	141500	102672	15090456900	00	0.00	N	2	4400
245	20240417	142400	143000	147300	142000	143720	20739452800	00	0.00	N	2	1900
246	20240416	140500	137700	143600	137700	141818	19937996600	00	0.00	N	2	400
247	20240415	140100	142100	142900	140000	150374	21232168500	00	0.00	N	5	-4900
248	20240412	145000	149700	150600	144600	181941	26645788300	00	0.00	N	5	-3700
249	20240411	148700	148500	152400	148400	108655	16287913100	00	0.00	N	5	-2300
250	20240409	151000	152500	156000	149600	115301	17546450300	00	0.00	N	5	-1200
251	20240408	152200	149700	153800	147000	181289	27265261700	00	0.00	N	2	400
252	20240405	151800	155200	156500	151300	139280	21295502300	00	0.00	N	5	-5100
253	20240404	156900	154500	157700	151200	169363	26051133600	00	0.00	N	2	2400
254	20240403	154500	155900	160100	152800	205742	32062815400	00	0.00	N	5	-4700
255	20240402	159200	158100	162100	158100	110982	17728746800	00	0.00	N	5	-1000
256	20240401	160200	159800	163700	158500	140181	22569954100	00	0.00	N	2	200
257	20240329	160000	160400	163000	159500	183063	29408987700	00	0.00	N	5	-2300
258	20240328	162300	170000	170200	161100	260434	42582358800	00	0.00	N	5	-7000
259	20240327	169300	168300	170200	165300	115333	19390933700	00	0.00	N	2	1100
260	20240326	168200	172200	173500	168000	137733	23418539100	00	0.00	N	5	-3100
261	20240325	171300	169100	175600	168300	181614	31243340200	00	0.00	N	2	2100
262	20240322	169200	169500	171200	167600	99782	16843303600	00	0.00	N	5	-300
263	20240321	169500	170200	171500	168600	109442	18572006500	00	0.00	N	2	1000
264	20240320	168500	175900	176300	167700	180387	30809318800	00	0.00	N	5	-6500
265	20240319	175000	178500	179100	172700	143934	25231269000	00	0.00	N	5	-2500
266	20240318	177500	178900	178900	173400	173111	30505204900	00	0.00	N	2	300
267	20240315	177200	173700	181000	172000	244436	43317104000	00	0.00	N	2	2100
268	20240314	175100	175800	179600	174700	167286	29525809500	00	0.00	N	5	-1200
269	20240313	176300	175600	180900	172900	221322	39081669600	00	0.00	N	2	800
270	20240312	175500	167600	175500	167600	239597	41196170700	00	0.00	N	2	7900
271	20240311	167600	165500	169100	164000	116274	19465645000	00	0.00	N	2	700
272	20240308	166900	171100	174900	165000	251888	42260212100	00	0.00	N	5	-4900
273	20240307	171800	168700	172900	168000	128849	21948982200	00	0.00	N	2	3400
274	20240306	168400	170000	173000	167400	159620	27215882300	00	0.00	N	5	-2200
275	20240305	170600	173000	176200	170200	196843	33931119400	00	0.00	N	5	-4100
276	20240304	174700	179600	179900	173400	190185	33482617800	00	0.00	N	5	-2400
277	20240229	177100	173000	179600	172000	320035	56486075300	00	0.00	N	2	5500
278	20240228	171600	179300	181900	169700	367002	63946592400	00	0.00	N	5	-7200
279	20240227	178800	181500	184500	176500	225066	40564884200	00	0.00	N	3	0
280	20240226	178800	177700	182600	174500	216395	38704179200	00	0.00	N	2	800
281	20240223	178000	181200	181800	174000	335923	59746512400	00	0.00	N	5	-4200
282	20240222	182200	184500	185800	179000	294874	53881783500	00	0.00	N	5	-2300
283	20240221	184500	185600	194300	182100	570202	107192154500	00	0.00	N	5	-1200
284	20240220	185700	170400	186000	169400	622719	111624942200	00	0.00	N	2	15300
285	20240219	170400	175600	175600	169200	264425	45349882600	00	0.00	N	5	-5400
286	20240216	175800	168500	180000	167100	707890	124788760700	00	0.00	N	2	10300
287	20240215	165500	165100	167000	161500	187929	30826539900	00	0.00	N	2	1100
288	20240214	164400	155900	168800	154200	395626	64626864600	00	0.00	N	2	7300
289	20240213	157100	161600	161700	154300	242920	38294076700	00	0.00	N	5	-2800
290	20240208	159900	156600	164200	155500	399624	63981118600	00	0.00	N	2	7100
291	20240207	152800	156000	157100	149300	243275	37246493400	00	0.00	N	2	900
292	20240206	151900	150000	155100	147000	257379	39055383200	00	0.00	N	3	0
293	20240205	151900	147600	152300	146000	271092	40741770000	00	0.00	N	2	5400
294	20240202	146500	142400	147000	140000	225202	32611887700	00	0.00	N	2	6600
295	20240201	139900	133300	139900	133300	160904	21972288500	00	0.00	N	2	6600
296	20240131	133300	130500	139000	130500	205715	27699411800	00	0.00	N	2	4000
297	20240130	129300	136100	137000	129100	145522	19212969100	00	0.00	N	5	-4100
298	20240129	133400	136800	139000	132700	166283	22481165400	00	0.00	N	5	-1600
299	20240126	135000	129800	136300	129400	153755	20534109800	00	0.00	N	2	5100
300	20240125	129900	128200	132600	126500	199815	25765959800	00	0.00	N	5	-900
301	20240124	130800	132700	133000	129400	120584	15837677600	00	0.00	N	5	-1900
302	20240123	132700	130300	135300	128900	136101	18036452500	00	0.00	N	5	-300
303	20240122	133000	136400	142200	128300	327758	43498274300	00	0.00	N	5	-5600
304	20240119	138600	139000	142600	132200	262127	35964619100	00	0.00	N	2	1000
305	20240118	137600	138500	140500	137000	111759	15513327100	00	0.00	N	5	-1500
306	20240117	139100	140000	140900	139000	111438	15566238900	00	0.00	N	5	-2200
307	20240116	141300	139100	141700	138500	86263	12101815400	00	0.00	N	2	1300
308	20240115	140000	141000	142500	139000	105969	14843298900	00	0.00	N	5	-2000
309	20240112	142000	143100	143100	140100	87918	12436390800	00	0.00	N	5	-1100
310	20240111	143100	146300	147400	143100	124675	18055481100	00	0.00	N	5	-2800
311	20240110	145900	148100	149500	145200	90153	13201185400	00	0.00	N	5	-2600
312	20240109	148500	152000	153700	148500	114479	17297650600	00	0.00	N	5	-2000
313	20240108	150500	148000	153400	145100	239958	36111956800	00	0.00	N	2	5400
314	20240105	145100	142000	147700	139900	141795	20550082800	00	0.00	N	2	3100
315	20240104	142000	139800	144100	139200	109224	15433654200	00	0.00	N	2	3000
316	20240103	139000	142300	143300	138500	163439	22840384000	00	0.00	N	5	-5300
317	20240102	144300	145900	146400	143000	130725	18842716900	00	0.00	N	5	-3000
318	20231228	147300	149500	149500	145400	96237	14149273900	00	0.00	N	5	-1500
319	20231227	148800	143300	148800	143300	122214	17956892800	02	0.00	N	2	5800
320	20231226	143000	147600	149300	142100	223315	32125854600	00	0.00	N	5	-6900
321	20231222	149900	151900	153400	149900	108188	16292518800	00	0.00	N	5	-1500
322	20231221	151400	153100	154700	150800	151845	23131888700	00	0.00	N	5	-3100
323	20231220	154500	154000	155800	153000	149297	23000061600	00	0.00	N	2	1000
324	20231219	153500	152700	155300	151200	142709	21906515700	00	0.00	N	2	800
325	20231218	152700	151500	155000	151500	188978	28969256400	00	0.00	N	2	1600
326	20231215	151100	155700	157300	150700	320282	49005382600	00	0.00	N	5	-1400
327	20231214	152500	154900	154900	151500	132336	20166942900	00	0.00	N	2	1000
328	20231213	151500	154000	155000	150400	130988	20011951800	00	0.00	N	5	-1600
329	20231212	153100	150500	154900	150500	93878	14338855800	00	0.00	N	5	-400
330	20231211	153500	157100	157100	153500	115906	17899534700	00	0.00	N	5	-3200
331	20231208	156700	156000	156800	153700	92397	14368720800	00	0.00	N	2	1800
332	20231207	154900	156000	157700	148900	180371	27517478700	00	0.00	N	2	400
333	20231206	154500	154700	156700	153600	115945	17979438300	00	0.00	N	5	-200
334	20231205	154700	158500	160100	154100	200139	31239047400	00	0.00	N	5	-7000
335	20231204	161700	161000	163600	155000	244012	38785576000	00	0.00	N	2	3800
336	20231201	157900	162900	164500	157000	173355	27735205900	00	0.00	N	5	-6800
337	20231130	164700	164500	166100	160000	175528	28829591300	00	0.00	N	2	100
338	20231129	164600	158900	164600	157000	188706	30417055900	00	0.00	N	2	6300
339	20231128	158300	156100	159900	156100	122850	19408169600	00	0.00	N	2	100
340	20231127	158200	159000	159700	155900	73667	11649473600	00	0.00	N	5	-800
341	20231124	159000	155200	159800	155200	120672	19092896600	00	0.00	N	5	-2700
342	20231123	161700	162500	163000	161100	54688	8858287100	00	0.00	N	5	-700
343	20231122	162400	161500	163900	160600	62177	10069375000	00	0.00	N	2	100
344	20231121	162300	160500	162300	157100	93987	15099172200	00	0.00	N	2	1800
345	20231120	160500	159000	161400	157500	82593	13218995000	00	0.00	N	2	1500
346	20231117	159000	155500	161300	152900	131804	20654168800	00	0.00	N	2	1000
347	20231116	158000	159900	159900	153900	106557	16720836900	00	0.00	N	5	-1400
348	20231115	159400	164800	164800	153600	133485	21268953000	00	0.00	N	2	1800
349	20231114	157600	152200	158900	151000	87631	13543022200	00	0.00	N	2	7900
350	20231113	149700	151100	154400	148000	82415	12416773400	00	0.00	N	5	-1200
351	20231110	150900	151600	153300	150300	93888	14216224200	00	0.00	N	5	-4500
352	20231109	155400	158900	158900	151100	96320	14871957500	00	0.00	N	5	-1500
353	20231108	156900	163500	167200	156900	127798	20531241800	00	0.00	N	5	-8600
354	20231107	165500	174600	176000	157500	337156	55906798700	00	0.00	N	5	-12500
355	20231106	178000	170700	181000	162100	668077	115986648200	00	0.00	N	2	17700
356	20231103	160300	156000	160300	152600	268649	42249474700	00	0.00	N	2	11800
357	20231102	148500	138000	148500	137100	183652	26145115600	00	0.00	N	2	13100
358	20231101	135400	140200	143600	133400	157051	21660858800	00	0.00	N	5	-4000
359	20231031	139400	148200	148200	137800	186372	26348378800	00	0.00	N	5	-9000
360	20231030	148400	144400	150700	144300	92275	13671115600	00	0.00	N	2	800
361	20231027	147600	144600	151200	141900	215056	31508271300	00	0.00	N	2	2600
362	20231026	145000	148000	151200	143000	248546	36472833500	00	0.00	N	5	-7100
363	20231025	152100	164500	166200	152000	208699	32860768700	00	0.00	N	5	-10400
364	20231024	162500	154200	162900	148600	196263	30590005300	00	0.00	N	2	8200
365	20231023	154300	155400	159300	150000	211305	32590205100	00	0.00	N	5	-4500
366	20231020	158800	166500	167000	157300	266156	42855982600	00	0.00	N	5	-10400
367	20231019	169200	167100	170000	165300	179482	30071017800	00	0.00	N	5	-1200
368	20231018	170400	168200	171000	166700	168014	28506785600	00	0.00	N	2	2600
369	20231017	167800	168200	169900	166600	112786	18952843200	00	0.00	N	2	1700
370	20231016	166100	161700	168400	160200	196161	32429360900	00	0.00	N	2	1800
371	20231013	164300	167700	169900	163400	131546	21769185000	00	0.00	N	5	-4100
372	20231012	168400	161500	168400	161000	224742	37252162600	00	0.00	N	2	9300
373	20231011	159100	156200	161500	155000	229277	36451835300	00	0.00	N	2	7200
374	20231010	151900	162100	162100	150600	186167	28886746600	00	0.00	N	5	-4100
375	20231006	156000	149500	158100	149400	128427	19975268300	00	0.00	N	2	4100
376	20231005	151900	148600	159000	147400	326777	50453852900	00	0.00	N	2	9900
377	20231004	142000	149200	149200	141500	140208	20169928500	00	0.00	N	5	-7400
378	20230927	149400	145600	150000	145600	95991	14163630700	00	0.00	N	2	2300
379	20230926	147100	147500	150500	146200	84781	12569557600	00	0.00	N	5	-1300
380	20230925	148400	152500	152600	146700	138166	20615386700	00	0.00	N	5	-5000
381	20230922	153400	151800	155800	151000	98641	15137420500	00	0.00	N	5	-2500
382	20230921	155900	160400	161400	155900	98048	15521450000	00	0.00	N	5	-6800
383	20230920	162700	162800	165500	159800	138692	22482567200	00	0.00	N	5	-100
384	20230919	162800	167900	168000	160300	312207	51002072000	00	0.00	N	5	-15200
385	20230918	178000	162600	178000	156000	298079	48741050000	00	0.00	N	2	15400
386	20230915	162600	150000	162600	149800	795578	127383230300	00	0.00	N	2	13800
387	20230914	148800	145800	148800	142000	236589	34484129600	00	0.00	N	2	3400
388	20230913	145400	140000	153200	139400	396756	58610582400	00	0.00	N	2	4100
389	20230912	141300	146600	149000	139700	288779	40950749300	00	0.00	N	5	-4600
390	20230911	145900	150800	151000	145000	195552	28829836500	00	0.00	N	5	-6200
391	20230908	152100	153900	156000	148600	200796	30317726900	00	0.00	N	5	-1800
392	20230907	153900	159000	163400	153100	211987	33144195200	00	0.00	N	5	-6300
393	20230906	160200	164100	167600	159000	194159	31717272500	00	0.00	N	5	-4000
394	20230905	164200	154500	164700	154300	330569	53621086400	01	-1.22	N	2	10000
395	20230904	154199	149162	156076	149162	240967	37009240000	00	0.00	N	2	1284
396	20230901	152915	154199	157262	150841	204806	31420552200	00	0.00	N	5	-2864
397	20230831	155780	153903	155780	149557	267176	40888015900	00	0.00	N	2	2667
398	20230830	153113	159633	159633	152915	293830	45681333500	00	0.00	N	5	-5235
399	20230829	158348	162003	162102	157459	169060	26880440700	00	0.00	N	5	-3654
400	20230828	162003	163090	163189	160126	146736	23705192400	00	0.00	N	2	395
401	20230825	161608	160719	163781	159633	186251	30061409300	00	0.00	N	5	-1382
402	20230824	162991	166745	166745	158645	290116	46999949700	00	0.00	N	5	-987
403	20230823	163979	163287	170400	157262	466391	76867785800	00	0.00	N	2	3753
404	20230822	160225	159731	162003	154298	343378	54493767000	00	0.00	N	2	3161
405	20230821	157064	150149	162991	147976	645938	101391176400	00	0.00	N	2	5926
406	20230818	151137	150248	152619	146890	226943	33846558200	00	0.00	N	5	-592
407	20230817	151730	146198	152125	141358	270693	40132875700	00	0.00	N	2	4346
408	20230816	147383	152125	153607	146000	265668	39415117800	00	0.00	N	5	-5630
409	20230814	153014	150149	153014	147779	274252	41257305500	00	0.00	N	5	-987
410	20230811	154002	153113	156471	149162	303382	46444443200	00	0.00	N	2	592
411	20230810	153409	157953	158052	153310	237038	36752349600	00	0.00	N	5	-4544
412	20230809	157953	159731	161905	156076	251447	40110052400	00	0.00	N	5	-1975
413	20230808	159929	154891	160522	151236	389331	60232828300	00	0.00	N	2	4050
414	20230807	155879	161015	162497	152718	435448	68135929500	00	0.00	N	5	-9088
415	20230804	164967	166251	168918	164868	189750	31555487800	00	0.00	N	5	-1975
416	20230803	166942	166745	169116	162201	275704	45572395300	00	0.00	N	2	197
417	20230802	166745	169906	176327	166745	337144	57351624800	00	0.00	N	5	-7112
418	20230801	173857	181661	181760	171091	396718	70018152300	00	0.00	N	5	-5433
419	20230731	179290	172178	180179	171882	454419	80448723000	00	0.00	N	2	7309
420	20230728	171980	158052	172672	158052	647913	108820941100	00	0.00	N	2	6420
421	20230727	165559	186205	187884	160917	1158536	200609105000	00	0.00	N	5	-22522
422	20230726	188082	208431	223249	177413	3075688	634451907000	00	0.00	N	5	-18373
423	20230725	206456	217322	220779	204480	1031637	216801035500	00	0.00	N	5	-2963
424	20230724	209419	203986	217322	197565	1467288	306301942500	00	0.00	N	2	4939
425	20230721	204480	197565	205962	196281	543095	109440773500	00	0.00	N	2	987
426	20230720	203492	199047	206949	196577	559815	113952136500	00	0.00	N	2	3457
427	20230719	200035	211395	212383	197170	880889	178755942800	00	0.00	N	5	-6914
428	20230718	206949	203986	208431	198553	923845	188097617500	00	0.00	N	2	8396
429	20230717	198553	187489	198553	185217	771297	149402361200	00	0.00	N	2	10866
430	20230714	187687	188675	190058	184822	430778	80457689800	00	0.00	N	2	1382
431	20230713	186304	192132	193120	186304	543612	102425818300	00	0.00	N	5	-5828
432	20230712	192132	197071	198553	191342	402197	77891399700	00	0.00	N	5	-3753
433	20230711	195886	192922	199047	191243	406092	79654415900	00	0.00	N	2	2963
434	20230710	192922	197565	199047	189860	519443	100516268200	00	0.00	N	5	-4642
435	20230707	197565	193416	199047	193219	230195	45194853400	00	0.00	N	2	1679
436	20230706	195886	201516	201516	193910	357255	70413368800	00	0.00	N	5	-6124
437	20230705	202010	189366	204480	189267	733749	145999750400	00	0.00	N	2	12742
438	20230704	189267	192922	196083	188181	432342	82764987000	00	0.00	N	5	-1185
439	20230703	190453	186699	190947	183834	556779	104466214800	00	0.00	N	2	5926
440	20230630	184526	185020	188378	179093	350502	64332958100	00	0.00	N	2	197
441	20230629	184328	185316	189860	183933	313550	58514674200	00	0.00	N	5	-2370
442	20230628	186699	189169	191243	182649	492371	92207208100	00	0.00	N	2	296
443	20230627	186403	192626	193515	184131	629050	117928356300	00	0.00	N	5	-8100
444	20230626	194503	203986	205468	194404	647837	127869643300	00	0.00	N	5	-11952
445	20230623	206456	219791	220285	204480	789014	167119619500	00	0.00	N	5	-1481
446	20230622	207937	201516	211889	199541	464060	97098508500	00	0.00	N	2	2469
447	20230621	205468	205962	209913	200529	366447	75194900000	00	0.00	N	2	987
448	20230620	204480	207937	213370	203492	409094	84622146500	00	0.00	N	5	-5433
449	20230619	209913	210407	213864	205962	383063	80240302500	00	0.00	N	5	-2469
450	20230616	212383	220285	220779	206456	594992	125885611500	00	0.00	N	5	-5926
451	20230615	218309	217816	227200	213864	934446	205703621500	00	0.00	N	2	10866
452	20230614	207443	233127	237078	206456	1462247	322035848500	00	0.00	N	5	-24201
453	20230613	231645	227694	239548	224236	1227528	285700557000	00	0.00	N	2	7408
454	20230612	224236	217322	235596	215840	1470231	332586810500	00	0.00	N	2	8890
455	20230609	215346	194997	215840	186798	1905412	385540956700	00	0.00	N	2	24794
456	20230608	190552	182846	191638	182056	988605	186585424000	00	0.00	N	2	7803
457	20230607	182748	178994	182748	178401	465445	84263467700	00	0.00	N	2	4939
458	20230605	177809	178698	181760	176327	325175	58057819700	00	0.00	N	2	987
459	20230602	176821	176722	178698	175932	365319	64712743900	00	0.00	N	2	296
460	20230601	176524	176228	177611	172968	388834	68084411700	00	0.00	N	3	0
461	20230531	176524	171190	176524	167436	2425690	424943749800	00	0.00	N	2	5334
462	20230530	173300	176000	181000	163500	761071	130289951000	00	0.00	N	5	-1500
463	20230526	174800	180700	184100	173100	466141	82916240000	00	0.00	N	5	-6500
464	20230525	181300	187400	188300	181100	368147	67909901500	00	0.00	N	5	-6200
465	20230524	187500	185300	189000	183700	429143	80121253900	00	0.00	N	2	2600
466	20230523	184900	180000	186700	178600	610591	112488950800	00	0.00	N	2	7400
467	20230522	177500	174700	178500	172400	329270	58210968400	00	0.00	N	2	2300
468	20230519	175200	175500	176000	168100	409425	70589812700	00	0.00	N	2	1200
469	20230518	174000	171600	176900	171100	427698	74549164800	00	0.00	N	2	4200
470	20230517	169800	166400	170400	165000	332149	56103508700	00	0.00	N	2	3400
471	20230516	166400	167600	169500	162100	427618	71012801100	00	0.00	N	2	2400
472	20230515	164000	159100	164000	149000	750188	115798494700	00	0.00	N	2	3100
473	20230512	160900	173300	179500	157600	967542	162599704100	00	0.00	N	5	-10200
474	20230511	171100	166100	177500	166100	767165	131566850500	00	0.00	N	2	7100
475	20230510	164000	167300	171200	161000	350332	58391447300	00	0.00	N	5	-3000
476	20230509	167000	161000	167200	151600	717472	113086043900	00	0.00	N	2	3700
477	20230508	163300	178300	178400	163300	478559	80377492400	00	0.00	N	5	-11800
478	20230504	175100	176200	180000	172900	293935	51681968200	00	0.00	N	5	-2600
479	20230503	177700	183600	188600	175300	531312	96392208200	00	0.00	N	5	-6800
480	20230502	184500	180000	188400	177300	833740	153633560000	00	0.00	N	2	10000
481	20230428	174500	179100	189600	169000	1007615	181016723700	00	0.00	N	2	600
482	20230427	173900	164500	174800	159000	553516	93435541700	00	0.00	N	2	8100
483	20230426	165800	167300	175000	165800	489996	83065487400	00	0.00	N	5	-1100
484	20230425	166900	169600	178000	159000	940796	156578246800	00	0.00	N	5	-3100
485	20230424	170000	176700	181300	165100	709567	121334675200	00	0.00	N	5	-9400
486	20230421	179400	182000	185000	173600	409952	73725813000	00	0.00	N	5	-2600
487	20230420	182000	177600	188800	177600	377836	69102276000	00	0.00	N	2	1800
488	20230419	180200	180200	183500	178800	335976	60823812300	00	0.00	N	5	-3600
489	20230418	183800	184000	186000	176000	470373	85485096500	00	0.00	N	2	100
490	20230417	183700	179000	186500	175000	456684	83132269900	00	0.00	N	2	4700
491	20230414	179000	172600	181600	167100	700542	121256835600	00	0.00	N	2	16900
492	20230413	162100	156200	169400	150000	1244321	198986835300	00	0.00	N	5	-7500
493	20230412	169600	185900	187000	169500	1102022	195077336700	00	0.00	N	5	-17800
494	20230411	187400	193100	193100	173800	1024034	188481735000	00	0.00	N	5	-5700
495	20230410	193100	188000	195400	183600	1377413	263758834600	00	0.00	N	2	900
496	20230407	192200	191200	199600	190400	1002350	195727124400	00	0.00	N	2	3100
497	20230406	189100	185000	196600	182100	1312308	249041378200	00	0.00	N	2	4100
498	20230405	185000	173100	190400	173000	1679379	308662196400	00	0.00	N	2	11800
499	20230404	173200	185000	185900	171100	1735976	311221040200	00	0.00	N	5	-17100
500	20230403	190300	161500	192700	157400	2912113	528986506000	00	0.00	N	2	36400
501	20230331	153900	144800	157000	143100	1324353	201159307600	00	0.00	N	2	7000
502	20230330	146900	146800	154700	141600	1407955	209539024800	00	0.00	N	2	1000
503	20230329	145900	138200	149500	138100	1680135	245638164200	00	0.00	N	2	10100
504	20230328	135800	135500	136400	126600	1086939	142172163300	00	0.00	N	2	800
505	20230327	135000	122000	140000	121800	1986383	266889753800	00	0.00	N	2	13500
506	20230324	121500	125000	125000	115600	971276	116529631900	00	0.00	N	3	0
507	20230323	121500	122500	131400	116600	2227230	277405663000	00	0.00	N	5	-3000
508	20230322	124500	117500	128400	115100	1970938	241519832200	00	0.00	N	2	10100
509	20230321	114400	104700	118700	104000	2378897	272028304300	00	0.00	N	2	8300
510	20230320	106100	91500	109400	90500	2957762	305295159800	00	0.00	N	2	11400
511	20230317	94700	103700	103900	94600	1383385	135390862000	00	0.00	N	5	-8800
512	20230316	103500	97700	104200	95800	1386420	138777349100	00	0.00	N	2	6100
513	20230315	97400	98000	101400	95500	1070065	105301892800	00	0.00	N	2	2200
514	20230314	95200	95000	97900	88000	1275194	118719857700	00	0.00	N	2	700
515	20230313	94500	93000	96200	91600	820492	76734118600	00	0.00	N	2	200
516	20230310	94300	93000	97100	90500	875015	82134429200	00	0.00	N	5	-2000
517	20230309	96300	106000	107200	94100	1418098	139376714700	00	0.00	N	5	-7000
518	20230308	103300	97000	104600	96900	1275370	129381383400	00	0.00	N	2	3600
519	20230307	99700	96000	103500	94900	2091119	207601842000	00	0.00	N	2	700
520	20230306	99000	96500	101700	93100	3029425	296081136900	00	0.00	N	2	9300
521	20230303	89700	80000	90000	78600	3247565	281006927800	00	0.00	N	2	12100
522	20230302	77600	78500	82300	76000	1675830	132645152700	00	0.00	N	2	100
523	20230228	77500	74000	80000	73100	2179934	169465584400	00	0.00	N	2	5200
524	20230227	72300	71100	73300	70900	703501	50846202700	00	0.00	N	2	500
525	20230224	71800	71300	73300	70700	478921	34462346800	00	0.00	N	2	800
526	20230223	71000	72500	72700	69000	667615	46980929000	00	0.00	N	5	-1000
527	20230222	72000	71100	74700	70900	864758	62902613400	00	0.00	N	5	-1000
528	20230221	73000	71000	74000	70200	916247	66279826700	00	0.00	N	2	1900
529	20230220	71100	71800	74000	70300	1172405	83991241000	00	0.00	N	5	-800
530	20230217	71900	75200	77300	70700	1618440	118915401400	00	0.00	N	5	-4800
531	20230216	76700	70800	79500	69800	3294729	250642819500	00	0.00	N	2	6900
532	20230215	69800	70200	72400	69400	1007559	71555719800	00	0.00	N	2	300
533	20230214	69500	69800	70000	66900	580213	39864757500	00	0.00	N	2	300
534	20230213	69200	68700	71500	68500	800778	56053224100	00	0.00	N	5	-400
535	20230210	69600	70400	71600	68200	853248	59375367400	00	0.00	N	2	500
536	20230209	69100	66500	69800	65900	939178	64450060200	00	0.00	N	2	2300
537	20230208	66800	68800	69100	65700	796719	53453727700	00	0.00	N	5	-1100
538	20230207	67900	66300	69600	66300	1267894	86691620500	00	0.00	N	2	2500
539	20230206	65400	63700	65500	63500	681643	44303999000	00	0.00	N	2	2300
540	20230203	63100	61800	64000	61500	508601	31934903700	00	0.00	N	2	1300
541	20230202	61800	62200	62400	61300	343967	21271354400	00	0.00	N	2	500
542	20230201	61300	59600	61800	59500	598111	36422193800	00	0.00	N	2	2200
543	20230131	59100	58900	59800	57000	394364	23215131000	00	0.00	N	2	500
544	20230130	58600	59100	59700	58100	258408	15183263700	00	0.00	N	2	100
545	20230127	58500	60000	60500	58400	401613	23691310700	00	0.00	N	5	-800
546	20230126	59300	58200	59800	57700	466420	27457104700	00	0.00	N	2	1700
547	20230125	57600	57300	57700	56800	268088	15356684800	00	0.00	N	2	600
548	20230120	57000	55500	57000	54900	203534	11398775400	00	0.00	N	2	1000
549	20230119	56000	55500	57300	55500	278472	15683475000	00	0.00	N	5	-200
550	20230118	56200	57900	57900	56100	187858	10624067100	00	0.00	N	5	-1000
551	20230117	57200	57500	58300	56700	241268	13887802100	00	0.00	N	5	-300
552	20230116	57500	56700	58400	56700	293656	16951070900	00	0.00	N	2	1200
553	20230113	56300	57000	57400	56200	153487	8668990800	00	0.00	N	5	-500
554	20230112	56800	57100	57900	56400	268797	15354898100	00	0.00	N	2	500
555	20230111	56300	55300	56500	54900	210177	11726612800	00	0.00	N	2	1400
556	20230110	54900	55300	55900	54500	192885	10646205600	00	0.00	N	3	0
557	20230109	54900	54500	55500	53900	247811	13570465200	00	0.00	N	2	1200
558	20230106	53700	52600	54100	52300	137968	7392091300	00	0.00	N	2	500
559	20230105	53200	54300	54700	52800	166045	8860985000	00	0.00	N	5	-400
560	20230104	53600	52300	53700	51900	199965	10587576700	00	0.00	N	2	500
561	20230103	53100	52600	53400	51800	200428	10563842700	00	0.00	N	2	500
562	20230102	52600	53300	54500	52300	285179	15205031200	00	0.00	N	2	800
563	20221229	51800	53300	53800	51800	221401	11617064900	00	0.00	N	5	-1500
564	20221228	53300	53800	55200	52100	496157	26469114400	02	0.00	N	5	-1200
565	20221227	54500	53800	54500	52700	421867	22575996500	00	0.00	N	2	1500
566	20221226	53000	51600	53800	51600	297751	15758627800	00	0.00	N	2	1400
567	20221223	51600	51800	52400	51500	389834	20218373700	00	0.00	N	5	-1900
568	20221222	53500	52600	53900	52400	368021	19588813800	00	0.00	N	2	1800
569	20221221	51700	52800	53200	51200	369486	19168507200	00	0.00	N	5	-800
570	20221220	52500	53600	54500	52300	331405	17594881600	00	0.00	N	5	-1300
571	20221219	53800	54300	54700	53300	246322	13258929200	00	0.00	N	5	-800
572	20221216	54600	54000	55700	53900	175521	9629494400	00	0.00	N	5	-600
573	20221215	55200	54600	56800	54200	300484	16714640400	00	0.00	N	2	100
574	20221214	55100	54000	55200	53600	403994	22086001700	00	0.00	N	2	1100
575	20221213	54000	54900	55700	53500	479033	25959786300	00	0.00	N	5	-1200
576	20221212	55200	54700	55700	54200	379794	20829994600	00	0.00	N	5	-400
577	20221209	55600	59300	59600	54500	1287795	71987640100	00	0.00	N	5	-3300
578	20221208	58900	59000	60200	58400	228710	13538149100	00	0.00	N	5	-500
579	20221207	59400	59800	60300	58800	420166	24972178700	00	0.00	N	5	-1100
580	20221206	60500	59200	63000	58100	580128	35310809600	00	0.00	N	2	500
581	20221205	60000	61300	61900	59300	488140	29352092800	00	0.00	N	5	-1300
582	20221202	61300	62800	63000	61000	342012	21056079900	00	0.00	N	5	-1500
583	20221201	62800	64300	64700	62800	427898	27232312500	00	0.00	N	5	-400
584	20221130	63200	65100	65100	62600	535943	34064763300	00	0.00	N	5	-1900
585	20221129	65100	62900	67200	61700	1222911	78660541400	00	0.00	N	2	1700
586	20221128	63400	62800	64000	62300	698276	44120045500	00	0.00	N	2	1100
587	20221125	62300	59200	62800	58800	793933	48252568900	00	0.00	N	2	3300
588	20221124	59000	58400	59500	58300	501389	29529186600	00	0.00	N	2	1500
589	20221123	57500	57900	58200	56000	606699	34679628100	00	0.00	N	2	300
590	20221122	57200	59100	60000	56300	766303	44135757400	00	0.00	N	5	-1900
591	20221121	59100	60800	61500	58800	443771	26430024600	00	0.00	N	5	-1700
592	20221118	60800	60400	61700	59300	407378	24793126000	00	0.00	N	2	200
593	20221117	60600	63400	63400	60600	657274	40369449500	00	0.00	N	5	-2800
594	20221116	63400	64100	64200	61600	468837	29501973200	00	0.00	N	5	-600
595	20221115	64000	66000	66400	62800	751431	48137814900	00	0.00	N	5	-2100
596	20221114	66100	66600	67200	65800	399592	26533135000	00	0.00	N	5	-200
597	20221111	66300	67500	67600	65100	560663	37175867800	00	0.00	N	2	800
598	20221110	65500	65700	67000	65100	323071	21328638800	00	0.00	N	5	-600
599	20221109	66100	65400	66600	64800	301083	19793838300	00	0.00	N	2	500
600	20221108	65600	66900	66900	63200	471578	30722182300	00	0.00	N	5	-1000
601	20221107	66600	67700	67700	65400	439989	29119047400	00	0.00	N	5	-600
602	20221104	67200	68500	69100	67000	397274	26929863900	00	0.00	N	5	-1800
603	20221103	69000	66000	69300	65700	478884	32592049300	00	0.00	N	2	1400
604	20221102	67600	69200	71300	65500	886924	60527785300	00	0.00	N	5	-1600
605	20221101	69200	67500	69200	67100	556060	38044643300	00	0.00	N	2	2100
606	20221031	67100	68200	68300	65900	467818	31257784000	00	0.00	N	5	-400
607	20221028	67500	67600	69800	67000	744462	50916351800	00	0.00	N	5	-400
608	20221027	67900	63000	67900	62800	1281106	84320914100	00	0.00	N	2	6000
609	20221026	61900	63200	64400	61500	547720	34498937700	00	0.00	N	5	-900
610	20221025	62800	62800	64400	61700	505216	31833235300	00	0.00	N	3	0
611	20221024	62800	64000	64200	62100	340007	21507568000	00	0.00	N	2	1100
612	20221021	61700	63000	64400	61300	450035	28211851700	00	0.00	N	5	-1800
613	20221020	63500	62600	65700	61100	883840	56247486000	00	0.00	N	2	1500
614	20221019	62000	61600	64000	61100	774038	48680457500	00	0.00	N	2	500
615	20221018	61500	60700	61900	59900	668479	40769323100	00	0.00	N	2	1700
616	20221017	59800	54000	60000	53900	778449	45335052600	00	0.00	N	2	4600
617	20221014	55200	56300	56300	54300	382834	21213080500	00	0.00	N	2	500
618	20221013	54700	55100	55500	54100	295494	16191989600	00	0.00	N	5	-100
619	20221012	54800	54900	55300	53600	287897	15693283700	00	0.00	N	2	400
620	20221011	54400	53700	54700	52900	333659	17967352600	00	0.00	N	5	-700
621	20221007	55100	54200	56100	53700	397586	21862102900	00	0.00	N	2	200
622	20221006	54900	51300	55200	51300	644486	34823131300	00	0.00	N	2	3900
623	20221005	51000	52600	53400	50800	568920	29603149800	00	0.00	N	2	200
624	20221004	50800	51400	51500	49150	733493	36702899900	00	0.00	N	2	300
625	20220930	50500	50200	51600	49500	594069	30105204450	00	0.00	N	5	-900
626	20220929	51400	53900	54600	51400	471046	25050563300	00	0.00	N	5	-900
627	20220928	52300	56100	56100	51400	559299	30017795800	00	0.00	N	5	-3700
628	20220927	56000	55000	56000	53400	580005	31698373900	00	0.00	N	2	1000
629	20220926	55000	57900	58800	54700	816506	45890041100	00	0.00	N	5	-4400
630	20220923	59400	62800	62800	58100	725380	43263503100	00	0.00	N	5	-2800
631	20220922	62200	59600	62700	59400	451471	27545959900	00	0.00	N	2	1600
632	20220921	60600	59500	60700	58900	326466	19572979900	00	0.00	N	2	600
633	20220920	60000	61800	62400	59500	643986	38884953400	00	0.00	N	5	-1400
634	20220919	61400	64100	64500	60400	789757	49156411100	00	0.00	N	5	-3100
635	20220916	64500	66400	67600	64000	656512	42920184400	00	0.00	N	5	-2700
636	20220915	67200	67800	68200	65300	1013474	67448358200	00	0.00	N	5	-1200
637	20220914	68400	67000	69900	66300	885986	60679236400	00	0.00	N	5	-700
638	20220913	69100	69000	70500	68100	853331	59108193000	00	0.00	N	2	700
639	20220908	68400	64300	68900	64100	1950934	131384924500	00	0.00	N	2	4800
640	20220907	63600	61800	65300	61700	1068318	68103928800	00	0.00	N	2	1400
641	20220906	62200	59300	62700	59200	493312	29901032100	00	0.00	N	2	2900
642	20220905	59300	62300	62700	58500	759959	45543677500	00	0.00	N	5	-3400
643	20220902	62700	64200	64400	61300	415654	26023763700	00	0.00	N	5	-400
644	20220901	63100	64100	65400	63100	631274	40569375200	00	0.00	N	5	-1600
645	20220831	64700	64200	65400	63200	582168	37463550900	00	0.00	N	2	200
646	20220830	64500	62500	66300	61800	1378034	88852337600	00	0.00	N	2	2800
647	20220829	61700	57900	62400	57600	520329	31260916200	00	0.00	N	2	900
648	20220826	60800	62100	62400	60400	457410	28072876500	00	0.00	N	5	-700
649	20220825	61500	60100	63700	59700	1231252	76233306400	00	0.00	N	2	1700
650	20220824	59800	58500	59800	58400	405637	24030956200	00	0.00	N	2	1900
651	20220823	57900	58200	58800	57500	338820	19642250300	00	0.00	N	5	-700
652	20220822	58600	58200	59700	57900	400624	23515976100	00	0.00	N	5	-500
653	20220819	59100	61500	62200	58900	530159	31969363300	00	0.00	N	5	-2300
654	20220818	61400	59800	61700	59300	437885	26617442400	00	0.00	N	2	1200
655	20220817	60200	61200	62400	59600	626792	38088328100	00	0.00	N	5	-1000
656	20220816	61200	60400	62000	59900	624811	38102155800	00	0.00	N	2	1400
657	20220812	59800	61000	61500	59100	616205	36958079000	00	0.00	N	5	-1700
658	20220811	61500	63000	63200	60200	1171632	72218107300	00	0.00	N	5	-1300
659	20220810	62800	59100	65400	59100	2983943	189053663300	00	0.00	N	2	3200
660	20220809	59600	56500	59800	55800	1637504	95674269500	00	0.00	N	2	3300
661	20220808	56300	55800	57000	55300	419697	23575519100	00	0.00	N	5	-200
662	20220805	56500	57000	57400	54900	591262	33219476900	00	0.00	N	5	-100
663	20220804	56600	57900	58500	56000	780144	44542196300	00	0.00	N	5	-800
664	20220803	57400	55100	58000	54700	939045	53268288800	00	0.00	N	2	2300
665	20220802	55100	55900	56000	54400	370679	20468013900	00	0.00	N	5	-500
666	20220801	55600	53900	55600	53300	656586	36091064600	00	0.00	N	2	2000
667	20220729	53600	54200	54800	53100	420847	22616383200	00	0.00	N	5	-200
668	20220728	53800	52900	54300	51900	638381	33975463700	00	0.00	N	2	1700
669	20220727	52100	52200	52900	51400	375007	19488223200	00	0.00	N	5	-400
670	20220726	52500	53200	53500	51700	614400	32191377800	00	0.00	N	5	-1100
671	20220725	53600	53600	55200	53400	436108	23620906600	00	0.00	N	5	-400
672	20220722	54000	54200	56000	53700	985627	53987487600	00	0.00	N	2	600
673	20220721	53400	54100	54800	51200	838687	44662737600	00	0.00	N	5	-300
674	20220720	53700	54200	55100	53300	703721	38239442700	00	0.00	N	2	700
675	20220719	53000	51300	53400	51000	510749	26839049400	00	0.00	N	2	1100
676	20220718	51900	51800	52200	49900	594150	30414515150	00	0.00	N	2	400
677	20220715	51500	51700	52500	50800	661778	34164766400	00	0.00	N	2	300
678	20220714	51200	51000	51800	50200	896828	45762418800	00	0.00	N	2	1200
679	20220713	50000	47400	50200	47050	729476	35914677800	00	0.00	N	2	2400
680	20220712	47600	47900	48000	46550	480852	22727996100	00	0.00	N	5	-1200
681	20220711	48800	50300	50600	48800	460357	22768887650	00	0.00	N	5	-850
682	20220708	49650	49150	50900	49050	891950	44518050050	00	0.00	N	2	1650
683	20220707	48000	47400	48250	46500	532830	25394819400	00	0.00	N	2	1650
684	20220706	46350	47750	48650	46300	684301	32569927750	00	0.00	N	5	-1350
685	20220705	47700	45550	48700	44500	1243492	58633408350	00	0.00	N	2	2500
686	20220704	45200	45850	46300	43500	953133	42810487400	00	0.00	N	5	-150
687	20220701	45350	47700	48450	45000	1565275	72691012350	00	0.00	N	5	-2600
688	20220630	47950	53100	53700	47800	2133368	106054649450	00	0.00	N	5	-5250
689	20220629	53200	54500	55400	52200	1102715	58938428200	00	0.00	N	5	-3100
690	20220628	56300	56300	57200	54600	638181	35637817900	00	0.00	N	5	-200
691	20220627	56500	56500	59100	56100	1049726	59818712800	00	0.00	N	2	400
692	20220624	56100	52100	56100	51200	1331403	72679477200	00	0.00	N	2	5000
693	20220623	51100	52100	54100	50200	1276561	66494332900	00	0.00	N	5	-1100
694	20220622	52200	56200	57000	51900	1442470	78457626000	00	0.00	N	5	-3300
695	20220621	55500	59900	60600	54300	2002975	112022399200	00	0.00	N	5	-4200
696	20220620	59700	59900	61700	58100	1525604	91534857900	00	0.00	N	2	900
697	20220617	58800	56500	59100	55300	1696750	97767047000	00	0.00	N	2	1700
698	20220616	57100	54300	59300	53500	3091390	176865626500	00	0.00	N	2	4400
699	20220615	52700	53600	54700	52000	956821	51129329400	00	0.00	N	5	-700
700	20220614	53400	49900	53400	49900	1161806	60742725250	00	0.00	N	2	3000
701	20220613	50400	50200	51600	49650	418910	21191183800	00	0.00	N	5	-900
702	20220610	51300	51000	52200	50800	222241	11445774400	00	0.00	N	5	-300
703	20220609	51600	51000	52000	50500	305946	15767213300	00	0.00	N	2	400
704	20220608	51200	52100	52200	50600	319571	16400306300	00	0.00	N	5	-600
705	20220607	51800	52500	52800	51200	445367	23038940200	00	0.00	N	5	-1000
706	20220603	52800	54100	54300	52700	377488	20179162900	00	0.00	N	5	-800
707	20220602	53600	54200	55300	53000	542126	29237136400	00	0.00	N	5	-1100
708	20220531	54700	54100	56000	53600	955556	52201312700	00	0.00	N	2	1200
709	20220530	53500	54000	54200	52700	387175	20663339800	00	0.00	N	3	0
710	20220527	53500	54200	54200	52300	537742	28672893800	00	0.00	N	2	700
711	20220526	52800	51900	53500	50500	661907	34733782500	00	0.00	N	2	1500
712	20220525	51300	52500	52800	50000	741770	37844402300	00	0.00	N	5	-800
713	20220524	52100	53300	54600	51800	640838	34057773700	00	0.00	N	5	-900
714	20220523	53000	54800	55100	51800	778387	41399397400	00	0.00	N	5	-800
715	20220520	53800	54400	55400	53500	963595	52453969800	00	0.00	N	5	-200
716	20220519	54000	50000	54900	49900	1717392	91292357300	00	0.00	N	2	2100
717	20220518	51900	51500	53000	51200	850210	44380473500	00	0.00	N	2	900
718	20220517	51000	49100	51600	48900	688559	34840451350	00	0.00	N	2	1650
719	20220516	49350	50500	51700	49250	716363	36025421750	00	0.00	N	5	-150