KissMeData/096770/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	117600	120000	122000	116500	367728	43953588400	00	0.00	N	5	-1300
3	20241121	118900	114100	120000	112800	570143	67693378600	00	0.00	N	2	5700
4	20241120	113200	109800	114800	107400	425877	47925132200	00	0.00	N	2	800
5	20241119	112400	101300	112400	101300	721144	78609242000	00	0.00	N	2	10500
6	20241118	101900	95000	101900	94100	336466	33209080000	00	0.00	N	2	5800
7	20241115	96100	100000	100600	91800	723668	69048471700	00	0.00	N	5	-6600
8	20241114	102700	105200	106600	101600	323469	33733749900	00	0.00	N	5	-1500
9	20241113	104200	105600	107300	103800	226739	23894482400	00	0.00	N	5	-2300
10	20241112	106500	107500	110000	106400	209967	22612024600	00	0.00	N	5	-2000
11	20241111	108500	110300	111900	108000	173377	18935353900	00	0.00	N	5	-2600
12	20241108	111100	109800	112500	109100	197921	21959202400	00	0.00	N	2	3100
13	20241107	108000	111800	112500	106800	448578	48805249100	00	0.00	N	5	-5100
14	20241106	113100	119100	119200	111700	386644	44388459200	00	0.00	N	5	-5500
15	20241105	118600	120000	121300	117700	287434	34279917700	00	0.00	N	5	-2500
16	20241104	121100	121900	122700	118400	352460	42509487400	00	0.00	N	5	-700
17	20241101	121800	117400	124000	116300	567185	69315319900	00	0.00	N	2	4400
18	20241031	117400	119800	119800	117000	172486	20313758700	00	0.00	N	5	-1400
19	20241030	118800	120300	120300	118500	161519	19232555700	00	0.00	N	5	-1600
20	20241029	120400	120000	120900	118600	164204	19669472200	00	0.00	N	5	-1000
21	20241028	121400	115400	121900	114600	405337	48494765500	00	0.00	N	2	7000
22	20241025	114400	117200	117200	113800	146624	16866567900	00	0.00	N	5	-900
23	20241024	115300	116100	118100	114500	196386	22849849700	00	0.00	N	5	-900
24	20241023	116200	112000	116400	112000	188878	21672046200	00	0.00	N	2	3800
25	20241022	112400	113900	114500	110600	184232	20680066200	00	0.00	N	5	-2000
26	20241021	114400	112900	115700	112500	197673	22591622500	00	0.00	N	2	2300
27	20241018	112100	112400	113800	111200	152052	17087005000	00	0.00	N	3	0
28	20241017	112100	112100	113900	111400	161367	18203318400	00	0.00	N	2	700
29	20241016	111400	115500	116100	111100	406571	45569689400	00	0.00	N	5	-4500
30	20241015	115900	119100	119800	114900	366357	42705389900	00	0.00	N	5	-3300
31	20241014	119200	117500	120700	117000	208900	24930634200	00	0.00	N	2	700
32	20241011	118500	124100	124700	117700	347427	42276394500	00	0.00	N	5	-4500
33	20241010	123000	119300	125000	116000	788299	96275822800	00	0.00	N	2	4600
34	20241008	118400	117200	119400	117000	212206	25078137400	00	0.00	N	2	100
35	20241007	118300	116200	118600	114000	250708	29421096800	00	0.00	N	2	2100
36	20241004	116200	117800	118700	114900	228653	26617691000	00	0.00	N	2	100
37	20241002	116100	116600	119000	115900	225824	26441279000	00	0.00	N	5	-1000
38	20240930	117100	120000	120900	117100	251746	29870179500	00	0.00	N	5	-1600
39	20240927	118700	120700	121200	118200	291803	34774475600	00	0.00	N	5	-1900
40	20240926	120600	121500	122000	119500	323421	38983434000	00	0.00	N	5	-700
41	20240925	121300	123000	123200	120800	467453	57147878800	00	0.00	N	5	-900
42	20240924	122200	115500	122500	115400	1085841	131128413500	00	0.00	N	2	7400
43	20240923	114800	111600	115200	110600	350520	39706484100	00	0.00	N	2	3800
44	20240920	111000	112700	112700	110400	372695	41460770100	00	0.00	N	5	-1700
45	20240919	112700	112400	112900	110200	323198	36079050900	00	0.00	N	2	2000
46	20240913	110700	111400	111400	109700	357010	39540335000	00	0.00	N	5	-700
47	20240912	111400	111200	111400	109600	351365	38908002300	00	0.00	N	2	500
48	20240911	110900	109800	111300	109100	400198	44311297200	00	0.00	N	2	1200
49	20240910	109700	108100	110300	107900	240227	26215955600	00	0.00	N	2	1600
50	20240909	108100	106000	108600	105900	185015	19926887900	00	0.00	N	2	900
51	20240906	107200	107400	108800	106200	274679	29535454800	00	0.00	N	5	-200
52	20240905	107400	107400	109700	106800	173115	18674367500	00	0.00	N	2	400
53	20240904	107000	106000	108700	105200	263533	28341817000	00	0.00	N	5	-1900
54	20240903	108900	111000	111000	108000	220823	24053183400	00	0.00	N	5	-1500
55	20240902	110400	109700	111300	109000	476402	52545815400	00	0.00	N	2	400
56	20240830	110000	108400	110000	107000	314106	34203832800	00	0.00	N	2	2100
57	20240829	107900	106900	108500	105900	258221	27791251400	00	0.00	N	2	1100
58	20240828	106800	109800	109900	105800	339678	36415869300	00	0.00	N	5	-3000
59	20240827	109800	107300	112000	106200	1128567	124010273900	00	0.00	N	2	3300
60	20240826	106500	105600	107800	105500	234571	25002954800	00	0.00	N	2	1100
61	20240823	105400	104900	106100	103300	230527	24146119800	00	0.00	N	5	-800
62	20240822	106200	104600	107800	103100	553862	58909270100	00	0.00	N	2	2400
63	20240821	103800	102600	104300	102000	241868	25070168100	00	0.00	N	2	1400
64	20240820	102400	101100	103900	99500	231019	23463972400	00	0.00	N	2	2200
65	20240819	100200	102300	103600	100000	237770	24056358000	00	0.00	N	5	-2100
66	20240816	102300	104400	104500	102100	218375	22457792400	00	0.00	N	5	-1100
67	20240814	103400	103700	103900	101200	290029	29725466800	00	0.00	N	2	600
68	20240813	102800	101900	103100	100500	159544	16293488900	00	0.00	N	2	800
69	20240812	102000	101700	103400	101600	126037	12888484600	00	0.00	N	2	1000
70	20240809	101000	99800	103800	98400	389385	39491103300	00	0.00	N	2	3300
71	20240808	97700	97700	99200	96000	376215	36635033900	00	0.00	N	5	-300
72	20240807	98000	99000	101300	98000	313521	31145593000	00	0.00	N	5	-1800
73	20240806	99800	94100	102000	94100	569930	56524783600	00	0.00	N	2	7000
74	20240805	92800	102500	103400	91700	826809	80285802800	00	0.00	N	5	-11500
75	20240802	104300	105100	106300	103000	405083	42315141300	00	0.00	N	5	-2900
76	20240801	107200	104400	107800	103600	422189	44735257800	00	0.00	N	2	3000
77	20240731	104200	104700	105100	103600	229456	23905223000	00	0.00	N	5	-100
78	20240730	104300	104300	106700	104100	239385	25159822100	00	0.00	N	5	-700
79	20240729	105000	105200	105800	103700	196098	20568647000	00	0.00	N	2	200
80	20240726	104800	106100	106500	104200	245877	25856754300	00	0.00	N	5	-900
81	20240725	105700	103900	108300	103800	385004	40697280400	00	0.00	N	2	700
82	20240724	105000	105400	107300	104500	472268	49794393557	00	0.00	N	5	-1500
83	20240723	106500	107700	110200	106500	440711	47559704400	00	0.00	N	5	-1100
84	20240722	107600	112000	112500	107200	601853	65630382700	00	0.00	N	5	-4400
85	20240719	112000	114400	117400	109700	1040654	116509352300	00	0.00	N	5	-3900
86	20240718	115900	127500	128300	114900	3252847	391554210500	00	0.00	N	5	-3800
87	20240717	119700	115000	123200	114000	3688143	440898718700	00	0.00	N	2	6400
88	20240716	113300	109100	115000	108000	1125893	125622378500	00	0.00	N	2	5300
89	20240715	108000	108100	111000	107500	525950	57206840500	00	0.00	N	5	-100
90	20240712	108100	108100	112700	106700	856757	93284211100	00	0.00	N	2	1000
91	20240711	107100	109200	110600	107000	736233	79418276700	00	0.00	N	5	-1200
92	20240710	108300	111500	112300	108300	594149	65301246300	00	0.00	N	5	-4200
93	20240709	112500	112500	113100	110600	370176	41407545600	00	0.00	N	2	900
94	20240708	111600	111800	113000	110900	276437	30980031900	00	0.00	N	5	-900
95	20240705	112500	114900	114900	111700	427507	48195289900	00	0.00	N	5	-2000
96	20240704	114500	115000	115700	112700	370544	42192237900	00	0.00	N	2	400
97	20240703	114100	113600	116200	112500	514254	58774869200	00	0.00	N	2	2200
98	20240702	111900	115400	116900	111700	488125	55193036400	00	0.00	N	5	-3400
99	20240701	115300	114000	116000	111300	637244	72485664700	00	0.00	N	5	-800
100	20240628	116100	110300	119900	109700	1776299	206372267700	00	0.00	N	2	7000
101	20240627	109100	108200	111500	108100	502857	55221677900	00	0.00	N	2	100
102	20240626	109000	108000	111200	106100	744436	81406237500	00	0.00	N	2	2000
103	20240625	107000	108000	111000	107000	807974	87356869400	00	0.00	N	5	-1400
104	20240624	108400	113500	113800	108000	1063080	116885356100	00	0.00	N	5	-5700
105	20240621	114100	124800	125100	112400	3189193	372803446200	00	0.00	N	5	-6900
106	20240620	121000	113100	126000	112700	8538298	1033741388900	00	0.00	N	2	16300
107	20240619	104700	103600	105000	102600	410996	42713639800	00	0.00	N	2	1600
108	20240618	103100	109800	110200	102400	718167	75352316700	00	0.00	N	5	-5700
109	20240617	108800	112100	114800	107900	760092	84240715600	00	0.00	N	5	-3100
110	20240614	111900	104600	113300	104400	922260	100852054600	00	0.00	N	2	6800
111	20240613	105100	105200	106400	102800	524507	54975112000	00	0.00	N	2	900
112	20240612	104200	103600	106800	103300	376204	39467096100	00	0.00	N	2	600
113	20240611	103600	102200	105400	100700	440537	45633834900	00	0.00	N	2	2300
114	20240610	101300	102800	102800	101100	384598	39085261600	00	0.00	N	5	-2500
115	20240607	103800	104700	105700	103300	315977	32887758000	00	0.00	N	2	200
116	20240605	103600	103100	106100	101400	474895	49318616000	00	0.00	N	5	-700
117	20240604	104300	106300	107600	104000	409559	43044514900	00	0.00	N	5	-2000
118	20240603	106300	101000	111900	101000	1320915	142792271400	00	0.00	N	2	6300
119	20240531	100000	103100	105900	99600	908750	92134328800	00	0.00	N	5	-2200
120	20240530	102200	101300	103400	100200	361181	36511507100	00	0.00	N	2	100
121	20240529	102100	103600	104000	101600	324736	33244402600	00	0.00	N	5	-2900
122	20240528	105000	105200	106000	103700	163498	17133528900	00	0.00	N	5	-100
123	20240527	105100	101500	105400	101500	297670	30857471900	00	0.00	N	2	3400
124	20240524	101700	103200	103800	101300	453820	46394021000	00	0.00	N	5	-2500
125	20240523	104200	104100	105400	103600	233166	24324637600	00	0.00	N	5	-1200
126	20240522	105400	106400	106400	104100	253684	26658611700	00	0.00	N	5	-300
127	20240521	105700	107500	108000	105400	256072	27207604700	00	0.00	N	5	-2400
128	20240520	108100	107800	109600	107400	177298	19188229300	00	0.00	N	2	400
129	20240517	107700	109100	110200	107400	237202	25600711800	00	0.00	N	5	-2000
130	20240516	109700	111800	112100	108700	307111	33783468000	00	0.00	N	5	-700
131	20240514	110400	111000	112500	110100	174816	19372599500	00	0.00	N	5	-400
132	20240513	110800	111600	111600	109700	160093	17701229500	00	0.00	N	5	-400
133	20240510	111200	112500	112900	110000	163644	18256547600	00	0.00	N	5	-200
134	20240509	111400	112900	113700	111300	336743	37745186100	00	0.00	N	5	-1600
135	20240508	113000	111900	113000	111500	210373	23632708600	00	0.00	N	2	800
136	20240507	112200	110800	112200	110000	254931	28349381300	00	0.00	N	2	2600
137	20240503	109600	110000	110300	109000	160242	17580531800	00	0.00	N	2	600
138	20240502	109000	109200	111100	108600	223560	24449169200	00	0.00	N	5	-2100
139	20240430	111100	113200	113300	108200	545936	60087891700	00	0.00	N	5	-1600
140	20240429	112700	108000	113600	107400	548435	61156878600	00	0.00	N	2	6000
141	20240426	106700	107500	108000	105900	247709	26383024600	00	0.00	N	5	-800
142	20240425	107500	109200	109500	107400	207953	22484267700	00	0.00	N	5	-2500
143	20240424	110000	110700	113200	109200	322770	35774769900	00	0.00	N	2	1600
144	20240423	108400	110400	110400	107500	187000	20300704500	00	0.00	N	5	-2200
145	20240422	110600	104800	110600	104800	440984	47813664800	00	0.00	N	2	6800
146	20240419	103800	105000	105300	103200	345437	35961134300	00	0.00	N	5	-2400
147	20240418	106200	104800	107500	104700	226720	24084115200	00	0.00	N	2	1400
148	20240417	104800	103600	107700	103600	351798	37255285200	00	0.00	N	2	1000
149	20240416	103800	103300	105000	102600	336311	34865416300	00	0.00	N	5	-1500
150	20240415	105300	109000	110000	105200	490834	52460882800	00	0.00	N	5	-3100
151	20240412	108400	110000	110800	108000	439283	47908453700	00	0.00	N	5	-2200
152	20240411	110600	116300	116900	110500	852391	96227669300	00	0.00	N	5	-6900
153	20240409	117500	119000	121200	117500	349338	41679446100	00	0.00	N	5	-1300
154	20240408	118800	117800	119300	114200	485400	56527141000	00	0.00	N	2	700
155	20240405	118100	118800	119900	116800	359226	42368126000	00	0.00	N	5	-1800
156	20240404	119900	118500	120200	117500	347444	41355148900	00	0.00	N	2	2500
157	20240403	117400	121400	124500	116800	798593	95296143500	00	0.00	N	5	-4400
158	20240402	121800	117500	122500	117200	512554	61620217100	00	0.00	N	2	4400
159	20240401	117400	116300	118500	115200	260572	30498859300	00	0.00	N	2	1400
160	20240329	116000	118700	118900	116000	444662	52001765700	00	0.00	N	5	-2400
161	20240328	118400	121600	121600	118000	439918	52659623700	00	0.00	N	5	-2300
162	20240327	120700	120500	121900	120400	242007	29286733000	00	0.00	N	2	100
163	20240326	120600	120900	122800	120400	362055	43956990500	00	0.00	N	5	-400
164	20240325	121000	120500	122400	120300	341937	41391113700	00	0.00	N	2	1000
165	20240322	120000	119200	121400	119100	396268	47674149500	00	0.00	N	3	0
166	20240321	120000	120300	121200	119500	451396	54218653600	00	0.00	N	2	300
167	20240320	119700	123000	123800	119400	757266	91619571500	00	0.00	N	5	-5400
168	20240319	125100	128000	128100	122200	627338	78363761500	00	0.00	N	5	-500
169	20240318	125600	121100	128300	120000	773227	96222085100	00	0.00	N	2	5600
170	20240315	120000	120900	121500	119500	362679	43607037800	00	0.00	N	5	-700
171	20240314	120700	119200	121700	118800	654907	79083710900	00	0.00	N	2	900
172	20240313	119800	123100	123200	119600	409170	49378095700	00	0.00	N	5	-1100
173	20240312	120900	119700	121200	119300	380181	45878190200	00	0.00	N	2	2300
174	20240311	118600	118000	119500	117500	192984	22869639200	00	0.00	N	5	-400
175	20240308	119000	120000	121200	118800	320682	38408855100	00	0.00	N	2	200
176	20240307	118800	116000	119800	115200	489113	57722935500	00	0.00	N	2	3100
177	20240306	115700	117300	117700	115100	352436	40829930400	00	0.00	N	5	-1700
178	20240305	117400	116900	118700	116200	389662	45718499800	00	0.00	N	2	400
179	20240304	117000	117500	119700	117000	338468	40000531700	00	0.00	N	5	-100
180	20240229	117100	118400	119300	116700	539100	63304756200	00	0.00	N	5	-2500
181	20240228	119600	118900	120200	118500	275426	32849287800	00	0.00	N	2	1000
182	20240227	118600	121700	122500	118300	299483	35798669000	00	0.00	N	5	-2200
183	20240226	120800	123300	123300	120200	319428	38699904500	00	0.00	N	5	-2400
184	20240223	123200	123600	125000	123000	248423	30738909000	00	0.00	N	5	-300
185	20240222	123500	125300	125500	123500	214849	26701021700	00	0.00	N	5	-600
186	20240221	124100	124900	126400	123800	301311	37562799200	00	0.00	N	5	-1900
187	20240220	126000	128900	129600	125300	363614	46017726200	00	0.00	N	5	-2900
188	20240219	128900	127200	130800	127200	509358	65843395300	00	0.00	N	2	1800
189	20240216	127100	123800	127300	123800	490180	61690466300	00	0.00	N	2	4800
190	20240215	122300	123700	123700	121700	214590	26279386000	00	0.00	N	2	200
191	20240214	122100	121900	123000	120600	250400	30448391600	00	0.00	N	5	-800
192	20240213	122900	121800	124000	121800	381580	46964641000	00	0.00	N	2	1900
193	20240208	121000	122200	122900	120800	424162	51489863900	00	0.00	N	3	0
194	20240207	121000	121200	123700	119400	663618	80507628500	00	0.00	N	2	200
195	20240206	120800	129400	130900	120000	1101077	136448129100	00	0.00	N	5	-6300
196	20240205	127100	124400	128700	121300	567422	71052970500	00	0.00	N	2	2700
197	20240202	124400	121600	124800	120600	395620	48855752200	00	0.00	N	2	3200
198	20240201	121200	116300	121500	116300	353237	42300558500	00	0.00	N	2	4100
199	20240131	117100	116100	118800	115700	267405	31387726200	00	0.00	N	2	300
200	20240130	116800	121400	122200	116800	391765	46750041000	00	0.00	N	5	-3500
201	20240129	120300	117100	120600	116200	417349	49690192100	00	0.00	N	2	4500
202	20240126	115800	110300	117400	110300	463460	53558715700	00	0.00	N	2	3700
203	20240125	112100	111600	112700	108900	347207	38499104300	00	0.00	N	3	0
204	20240124	112100	109800	115300	109300	505801	56972874800	00	0.00	N	2	2300
205	20240123	109800	107800	110900	107500	457394	49968864600	00	0.00	N	2	1500
206	20240122	108300	113500	114700	108300	778932	85388641000	00	0.00	N	5	-5300
207	20240119	113600	116900	118100	112700	620539	70977360100	00	0.00	N	5	-3000
208	20240118	116600	117300	120500	116400	397572	46764778900	00	0.00	N	5	-1300
209	20240117	117900	122400	122500	117900	567740	67678522500	00	0.00	N	5	-4500
210	20240116	122400	122500	124400	122100	244219	29982016000	00	0.00	N	5	-1000
211	20240115	123400	124900	125700	122500	310721	38428856518	00	0.00	N	5	-1200
212	20240112	124600	126900	127300	124000	377304	47169361000	00	0.00	N	5	-2100
213	20240111	126700	129100	129800	126700	574183	73308980640	00	0.00	N	5	-2200
214	20240110	128900	131500	132300	128800	359356	46553609605	00	0.00	N	5	-2700
215	20240109	131600	133500	134200	131500	263994	34899337700	00	0.00	N	5	-400
216	20240108	132000	134000	134900	131800	271273	36007697700	00	0.00	N	5	-1500
217	20240105	133500	133700	135300	133200	250665	33583824800	00	0.00	N	5	-200
218	20240104	133700	133900	135100	132800	297763	39894802100	00	0.00	N	5	-600
219	20240103	134300	139000	139000	134300	514164	69797985500	00	0.00	N	5	-5900
220	20240102	140200	139800	140300	138100	286766	39948512500	00	0.00	N	5	-100
221	20231228	140300	139000	140300	138500	325192	45356220700	00	0.00	N	2	1200
222	20231227	139100	137900	140100	137200	293588	40636637900	02	0.00	N	2	1300
223	20231226	137800	139500	139800	136600	310798	42789831800	00	0.00	N	5	-1000
224	20231222	138800	138900	139800	137900	259761	36031729400	00	0.00	N	2	900
225	20231221	137900	137800	139700	137700	254701	35210503800	00	0.00	N	5	-1700
226	20231220	139600	139700	141000	138300	389389	54328760400	00	0.00	N	2	800
227	20231219	138800	138400	139000	137400	253389	35062401500	00	0.00	N	2	1300
228	20231218	137500	140000	140000	136700	304078	41906400500	00	0.00	N	5	-1100
229	20231215	138600	138000	140900	137900	534013	74431650300	00	0.00	N	2	1000
230	20231214	137600	133000	137600	132500	772706	105028390600	00	0.00	N	2	6500
231	20231213	131100	133100	133400	130800	359670	47287180700	00	0.00	N	5	-2500
232	20231212	133600	134900	135800	133200	361459	48365529000	00	0.00	N	5	-1200
233	20231211	134800	136000	136400	134100	221307	29898341500	00	0.00	N	5	-800
234	20231208	135600	135200	135900	134100	259473	35040129900	00	0.00	N	2	1500
235	20231207	134100	134800	135200	133100	252362	33839683800	00	0.00	N	5	-700
236	20231206	134800	135200	136200	134500	207571	28063465100	00	0.00	N	5	-400
237	20231205	135200	135800	136500	134500	249212	33767666600	00	0.00	N	5	-600
238	20231204	135800	136500	137900	134600	419669	57292623600	00	0.00	N	2	1400
239	20231201	134400	141500	141500	134400	922667	126237169600	00	0.00	N	5	-8700
240	20231130	143100	141600	143100	140100	325130	46293680700	00	0.00	N	2	800
241	20231129	142300	141800	142700	140100	261047	36973155700	00	0.00	N	2	1000
242	20231128	141300	141000	142800	140400	226814	32073274000	00	0.00	N	2	1300
243	20231127	140000	141500	141900	139500	195480	27449112100	00	0.00	N	5	-1500
244	20231124	141500	143300	144000	141100	181347	25752409600	00	0.00	N	5	-1200
245	20231123	142700	142300	144000	141300	201099	28676163700	00	0.00	N	2	400
246	20231122	142300	140900	142800	140200	210744	29837290200	00	0.00	N	2	100
247	20231121	142200	141400	142300	139200	341776	48221730500	00	0.00	N	2	1600
248	20231120	140600	137400	140900	136600	339299	47393350600	00	0.00	N	2	4500
249	20231117	136100	137100	137300	135200	316282	43085675600	00	0.00	N	5	-2700
250	20231116	138800	141000	141000	137900	354823	49320127700	00	0.00	N	5	-900
251	20231115	139700	139500	140500	137800	599931	83661030900	00	0.00	N	2	5400
252	20231114	134300	133100	136500	132400	497182	66973158000	00	0.00	N	2	3300
253	20231113	131000	132700	134800	130400	371436	48889925500	00	0.00	N	5	-300
254	20231110	131300	133600	133600	131100	427428	56418382700	00	0.00	N	5	-4700
255	20231109	136000	139700	140000	135600	566872	77651559400	00	0.00	N	5	-3000
256	20231108	139000	144000	147000	139000	774289	109177405000	00	0.00	N	5	-5500
257	20231107	144500	153000	153000	140900	1494573	218449091500	00	0.00	N	5	-11000
258	20231106	155500	145000	158600	141600	2562784	387227142400	00	0.00	N	2	18400
259	20231103	137100	130800	142000	128500	2182595	296854990800	00	0.00	N	2	9500
260	20231102	127600	122000	127900	122000	750765	94325799800	00	0.00	N	2	7200
261	20231101	120400	123400	126200	120100	486450	59602835500	00	0.00	N	5	-1800
262	20231031	122200	125900	126200	121300	543855	67024880300	00	0.00	N	5	-3700
263	20231030	125900	123300	126100	122900	511164	63852641800	00	0.00	N	2	1600
264	20231027	124300	124800	128000	123400	795838	99884187800	00	0.00	N	5	-400
265	20231026	124700	129900	130000	124500	1013987	128105067300	00	0.00	N	5	-8300
266	20231025	133000	141100	141300	133000	769100	104597713300	00	0.00	N	5	-8000
267	20231024	141000	140200	141400	135800	586719	81417697400	00	0.00	N	2	700
268	20231023	140300	140000	141500	139100	398644	55852296000	00	0.00	N	5	-700
269	20231020	141000	142000	144400	140600	428892	60870861000	00	0.00	N	5	-3000
270	20231019	144000	144900	148500	143500	459948	66810176300	00	0.00	N	5	-3200
271	20231018	147200	148900	150000	146400	489900	72398831000	00	0.00	N	5	-2400
272	20231017	149600	150900	153400	149500	489167	73972817400	00	0.00	N	2	600
273	20231016	149000	147000	150600	145800	553977	81941422400	00	0.00	N	2	1900
274	20231013	147100	145400	148300	144900	353932	51808613500	00	0.00	N	2	300
275	20231012	146800	143500	149300	141600	885280	129701871900	00	0.00	N	2	4000
276	20231011	142800	138900	143400	138200	699986	99110157100	00	0.00	N	2	6500
277	20231010	136300	141900	142600	135800	886919	123251926300	00	0.00	N	5	-2400
278	20231006	138700	139500	141300	138000	607325	84403472700	00	0.00	N	5	-800
279	20231005	139500	142000	143300	139200	823095	115969073800	00	0.00	N	5	-1600
280	20231004	141100	146000	146100	140700	831394	118702410400	00	0.00	N	5	-7700
281	20230927	148800	145200	148900	145200	818037	120569702400	00	0.00	N	5	-800
282	20230926	149600	160100	162500	149000	1000496	152752853300	00	0.00	N	5	-5600
283	20230925	155200	156500	158500	154600	392219	61206048700	00	0.00	N	5	-2900
284	20230922	158100	157000	158800	155900	371658	58502865500	00	0.00	N	5	-900
285	20230921	159000	162500	162700	158700	534748	85671687074	00	0.00	N	5	-5400
286	20230920	164400	164200	165700	162500	339998	55833019500	00	0.00	N	2	200
287	20230919	164200	165100	167500	163800	676735	111874661300	00	0.00	N	5	-400
288	20230918	164600	160700	167900	160600	1106747	183266748000	00	0.00	N	2	5000
289	20230915	159600	161900	162600	157000	1236868	197955398700	00	0.00	N	5	-2600
290	20230914	162200	160300	162300	157100	724448	116164645544	00	0.00	N	2	2300
291	20230913	159900	166000	168000	159500	824011	133224351300	00	0.00	N	5	-7100
292	20230912	167000	168900	171000	164700	409015	68132925300	00	0.00	N	5	-900
293	20230911	167900	170900	171600	166600	408346	68756918900	00	0.00	N	5	-3100
294	20230908	171000	171600	172900	169300	382789	65225581100	00	0.00	N	5	-1700
295	20230907	172700	175100	177000	171000	424496	73468133800	00	0.00	N	5	-1800
296	20230906	174500	180200	181100	173700	557968	98449558500	00	0.00	N	5	-4300
297	20230905	178800	179200	179600	176900	255867	45599691200	00	0.00	N	5	-700
298	20230904	179500	174800	180000	174700	334792	59619471300	00	0.00	N	2	3500
299	20230901	176000	179000	180600	174500	348063	61606539400	00	0.00	N	5	-1500
300	20230831	177500	182800	184100	176600	494683	88652606200	00	0.00	N	5	-2500
301	20230830	180000	178900	181700	177200	378932	68008189900	00	0.00	N	2	4000
302	20230829	176000	178600	179700	175800	289573	51332874000	00	0.00	N	5	-1300
303	20230828	177300	174800	177300	173500	333116	58516467100	00	0.00	N	2	4300
304	20230825	173000	171200	173600	169100	356577	61256008600	00	0.00	N	5	-1200
305	20230824	174200	173700	176600	171200	359210	62235537000	00	0.00	N	2	700
306	20230823	173500	177600	178000	172800	321459	56064606700	00	0.00	N	5	-3500
307	20230822	177000	178500	180600	174500	370166	65728737700	00	0.00	N	2	1000
308	20230821	176000	174200	179300	174200	337177	59787652200	00	0.00	N	2	1900
309	20230818	174100	177600	177600	173200	483311	84527106900	00	0.00	N	5	-5400
310	20230817	179500	177100	180100	174500	517933	91997808100	00	0.00	N	2	100
311	20230816	179400	182000	185600	178600	556181	100725799620	00	0.00	N	5	-4800
312	20230814	184200	190500	192200	184200	523143	97469563100	00	0.00	N	5	-6300
313	20230811	190500	191600	192400	188000	402075	76586146000	00	0.00	N	3	0
314	20230810	190500	190000	195500	189600	664665	127388555000	00	0.00	N	5	-300
315	20230809	190800	190000	194500	189500	489700	94004152300	00	0.00	N	5	-500
316	20230808	191300	194800	196500	188800	712657	136711735600	00	0.00	N	5	-1100
317	20230807	192400	201000	202500	190500	944265	184281368400	00	0.00	N	5	-10600
318	20230804	203000	210000	210500	202000	697439	143682385250	00	0.00	N	5	-3500
319	20230803	206500	197100	212000	194700	1262378	257335554600	01	-1.60	N	2	10300
320	20230802	196200	198758	206629	195904	1056028	210493798500	00	0.00	N	5	-7970
321	20230801	204170	222865	223357	201710	1861468	393759854500	00	0.00	N	5	-8363
322	20230731	212533	193248	216961	193051	2518328	523573368200	00	0.00	N	2	26074
323	20230728	186458	179571	188623	179276	1407104	259538370400	00	0.00	N	2	2459
324	20230727	183999	200726	200726	181342	2262421	428648234700	00	0.00	N	5	-17219
325	20230726	201218	205153	225816	188918	4690206	997985122500	00	0.00	N	5	-983
326	20230725	202202	198758	203678	194035	1992729	397813218500	00	0.00	N	2	8855
327	20230724	193346	175635	196101	175438	3561129	669304213100	00	0.00	N	2	19482
328	20230721	173864	170617	175438	167567	797132	137466760700	00	0.00	N	2	2951
329	20230720	170912	167862	179472	167763	1862624	323443549100	00	0.00	N	2	4132
330	20230719	166779	169830	169830	165500	702610	117112877300	00	0.00	N	5	-983
331	20230718	167763	164516	169633	164024	1260727	210812197900	00	0.00	N	2	6395
332	20230717	161368	161072	163139	158908	563691	90877190600	00	0.00	N	2	295
333	20230714	161072	162450	163237	159006	577736	93053632100	00	0.00	N	5	-1672
334	20230713	162745	164516	165697	162155	673571	110017328300	00	0.00	N	5	-590
335	20230712	163336	162844	164615	161663	443491	72325066900	00	0.00	N	2	1475
336	20230711	161860	160679	164221	160580	456019	73922020100	00	0.00	N	2	1377
337	20230710	160482	164024	164713	160285	545034	88403490900	00	0.00	N	5	-2853
338	20230707	163336	163336	165992	161564	465930	76010012200	00	0.00	N	2	98
339	20230706	163237	165795	166189	162647	487092	79940815900	00	0.00	N	5	-1377
340	20230705	164615	164123	166681	161958	600382	98835756200	00	0.00	N	2	590
341	20230704	164024	163336	167173	162056	826668	135975701000	00	0.00	N	2	3148
342	20230703	160876	157924	163040	157825	719997	115787866400	00	0.00	N	2	4919
343	20230630	155956	155858	157825	155366	453261	70903423900	00	0.00	N	2	491
344	20230629	155464	157825	159597	155267	602682	94648554300	00	0.00	N	5	-2656
345	20230628	158121	164910	165697	158022	998623	160231767600	00	0.00	N	5	-6494
346	20230627	164615	167370	168747	164024	874002	144867108800	00	0.00	N	5	-4132
347	20230626	168747	166779	170518	163631	1959103	326294507500	00	0.00	N	5	-10921
348	20230623	179669	184786	186655	179079	755791	136828678100	00	0.00	N	5	-196
349	20230622	179866	178587	181243	177996	397578	71551553200	00	0.00	N	2	1082
350	20230621	178784	180456	183310	178685	509672	91816749800	00	0.00	N	5	-2361
351	20230620	181145	184884	184982	180653	641558	116688775200	00	0.00	N	5	-4329
352	20230619	185474	184589	185770	182818	449134	82822517500	00	0.00	N	2	295
353	20230616	185179	188623	189607	184982	663620	123463625000	00	0.00	N	5	-2656
354	20230615	187836	190886	193641	186655	660208	124656285000	00	0.00	N	5	-1967
355	20230614	189804	197774	197774	188623	876178	168983172900	00	0.00	N	5	-6592
356	20230613	196396	197282	198266	192854	629565	122838874100	00	0.00	N	5	-1377
357	20230612	197774	198758	200726	196790	389016	76965494000	00	0.00	N	2	491
358	20230609	197282	196790	198758	195412	526170	103682918400	00	0.00	N	2	2361
359	20230608	194920	201710	201710	193051	880561	172728514600	00	0.00	N	5	-8265
360	20230607	203186	197282	204170	197282	755645	152766363500	00	0.00	N	2	6690
361	20230605	196495	196790	199742	193838	459642	90181417700	00	0.00	N	2	1672
362	20230602	194822	191477	196003	189509	719856	139226098600	00	0.00	N	2	3837
363	20230601	190985	186360	191280	186262	671501	127603060900	00	0.00	N	2	4919
364	20230531	186065	186754	189607	186065	691035	129360107500	00	0.00	N	5	-2755
365	20230530	188820	182523	190296	182129	1050898	196734905100	00	0.00	N	2	8953
366	20230526	179866	181932	181932	178587	317960	57353133200	00	0.00	N	5	-2853
367	20230525	182719	181932	185573	180850	606571	111207877100	00	0.00	N	2	1869
368	20230524	180850	180260	182326	178685	302815	54628553800	00	0.00	N	5	-196
369	20230523	181047	178980	183703	178587	633200	114825474800	00	0.00	N	2	3247
370	20230522	177800	174749	178095	173765	373711	66083853900	00	0.00	N	2	3050
371	20230519	174749	180653	180653	174651	492168	86698007600	00	0.00	N	5	-4722
372	20230518	179472	180456	180555	177111	278429	49812216700	00	0.00	N	2	295
373	20230517	179177	174159	179571	172880	412084	72971199100	00	0.00	N	2	5018
374	20230516	174159	174159	175635	172683	305557	53108983200	00	0.00	N	2	983
375	20230515	173175	174257	174454	171502	317648	54837052800	00	0.00	N	5	-1082
376	20230512	174257	174946	177406	173864	303505	53239007800	00	0.00	N	5	-1082
377	20230511	175340	176914	178980	174651	458729	80984244600	00	0.00	N	5	-2066
378	20230510	177406	183999	184392	177209	692375	124540715500	00	0.00	N	5	-8560
379	20230509	185966	184589	187639	179374	905947	166991765000	00	0.00	N	2	3935
380	20230508	182031	180653	189213	180260	1565500	290010088475	00	0.00	N	2	5903
381	20230504	176127	172290	179768	170715	796006	140031719300	00	0.00	N	2	3148
382	20230503	172978	175832	176324	172781	404015	70475247700	00	0.00	N	5	-4034
383	20230502	177012	171699	177898	170715	703093	123523355400	00	0.00	N	2	6690
384	20230428	170322	177996	178587	169042	769578	132886181100	00	0.00	N	5	-5411
385	20230427	175733	173175	176225	171404	523483	91084766800	00	0.00	N	2	1082
386	20230426	174651	171010	176619	170420	514065	89398556500	00	0.00	N	2	2361
387	20230425	175100	179700	180000	171200	706725	123500923800	00	0.00	N	5	-4000
388	20230424	179100	179700	181400	178000	432417	77567636200	00	0.00	N	5	-2900
389	20230421	182000	184500	184800	178100	713222	129335943000	00	0.00	N	5	-3400
390	20230420	185400	185500	188400	184500	469447	87497126900	00	0.00	N	5	-2100
391	20230419	187500	188200	189300	186400	539120	101321765200	00	0.00	N	5	-500
392	20230418	188000	195500	195500	185500	1081216	204356110300	00	0.00	N	5	-5500
393	20230417	193500	191900	198300	190500	964478	187564431000	00	0.00	N	2	3100
394	20230414	190400	193500	193600	189300	670238	127893859500	00	0.00	N	5	-1300
395	20230413	191700	188500	192500	186200	923162	175613818900	00	0.00	N	5	-1500
396	20230412	193200	200500	204500	192500	1378847	271041272400	00	0.00	N	5	-9800
397	20230411	203000	206000	209000	196100	1605762	324012367100	00	0.00	N	2	5300
398	20230410	197700	189100	199100	187100	2324915	453451345800	00	0.00	N	2	14200
399	20230407	183500	176200	187700	174100	1709672	313181482200	00	0.00	N	2	7300
400	20230406	176200	178600	178800	173100	884633	155729356800	00	0.00	N	5	-2900
401	20230405	179100	181900	182900	177900	750511	134795738100	00	0.00	N	5	-2100
402	20230404	181200	182600	188200	179500	1452924	267401108100	00	0.00	N	2	1200
403	20230403	180000	181500	184700	179200	1183064	214995456800	00	0.00	N	2	700
404	20230331	179300	183500	185400	177700	1946350	351599005700	00	0.00	N	5	-7900
405	20230330	187200	166600	194900	163100	6100212	1132734819700	00	0.00	N	2	22700
406	20230329	164500	164000	166600	162200	488453	80136964600	00	0.00	N	2	1300
407	20230328	163200	168000	168500	161600	742201	121658966700	00	0.00	N	5	-3600
408	20230327	166800	161700	169400	160800	1085479	180209510400	00	0.00	N	2	7200
409	20230324	159600	160900	162200	156800	535378	85300445000	00	0.00	N	2	400
410	20230323	159200	158900	161100	157700	597149	95253715600	00	0.00	N	5	-1600
411	20230322	160800	159100	161700	156300	700540	111894384800	00	0.00	N	2	4100
412	20230321	156700	158400	159500	155500	543046	85300363200	00	0.00	N	5	-1700
413	20230320	158400	162100	162400	157300	594320	94582180000	00	0.00	N	5	-3800
414	20230317	162200	164800	165100	160800	563721	91694604800	00	0.00	N	5	-1300
415	20230316	163500	162800	166100	160500	592692	96815401300	00	0.00	N	5	-1700
416	20230315	165200	173000	173000	164000	842303	141586920500	00	0.00	N	5	-4800
417	20230314	170000	174400	174600	168900	560144	95579211900	00	0.00	N	5	-6100
418	20230313	176100	171800	176500	168600	736068	127300331958	00	0.00	N	2	2600
419	20230310	173500	163300	174400	162000	1198270	205519937100	00	0.00	N	2	8600
420	20230309	164900	171900	172000	163200	1251251	207547389800	00	0.00	N	5	-6000
421	20230308	170900	174000	174100	168500	785172	134302028600	00	0.00	N	5	-5900
422	20230307	176800	169800	179900	169200	1677367	293868655800	00	0.00	N	2	8800
423	20230306	168000	162900	169000	159300	1168104	191937850000	00	0.00	N	2	7200
424	20230303	160800	162200	164100	158700	632565	101658417900	00	0.00	N	2	300
425	20230302	160500	151200	161000	150500	1082092	170070572600	00	0.00	N	2	10400
426	20230228	150100	152900	153300	150100	597904	90418332100	00	0.00	N	5	-1800
427	20230227	151900	154100	154100	150000	466070	70563884700	00	0.00	N	5	-3200
428	20230224	155100	156500	156900	155000	373703	58128154400	00	0.00	N	5	-1400
429	20230223	156500	159800	159900	156100	510130	80308822100	00	0.00	N	5	-2300
430	20230222	158800	160500	161500	158700	441802	70472922300	00	0.00	N	5	-3200
431	20230221	162000	160200	162600	159500	643603	103913079900	00	0.00	N	2	3400
432	20230220	158600	159900	160700	157100	327246	52091133800	00	0.00	N	5	-1700
433	20230217	160300	157300	161400	156300	470577	75143061700	00	0.00	N	2	300
434	20230216	160000	156000	161700	155900	953620	152327970800	00	0.00	N	2	5000
435	20230215	155000	165500	165500	153600	1895404	298426796500	00	0.00	N	5	-12500
436	20230214	167500	170000	170700	166800	407880	68694934700	00	0.00	N	5	-1600
437	20230213	169100	167500	172300	167500	500033	84922385700	00	0.00	N	2	1800
438	20230210	167300	166900	168300	165200	421316	70264340400	00	0.00	N	5	-1500
439	20230209	168800	164100	171600	163200	757858	127901225300	00	0.00	N	2	3700
440	20230208	165100	163000	165700	162800	660689	108636768600	00	0.00	N	2	2500
441	20230207	162600	171200	175000	162600	1554857	260357258700	00	0.00	N	5	-8300
442	20230206	170900	170300	174400	168500	397218	68170525300	00	0.00	N	5	-1100
443	20230203	172000	171500	173000	168400	423488	72438347200	00	0.00	N	5	-1000
444	20230202	173000	172000	176000	171900	633688	110025167400	00	0.00	N	2	2400
445	20230201	170600	162300	171700	161100	660414	110154531300	00	0.00	N	2	8500
446	20230131	162100	163800	166300	161500	370843	60583552100	00	0.00	N	5	-1700
447	20230130	163800	169100	169200	163300	339100	56091635000	00	0.00	N	5	-5700
448	20230127	169500	165500	170500	164800	511543	86180657900	00	0.00	N	2	5100
449	20230126	164400	161700	164500	158500	397038	64327549600	00	0.00	N	2	2900
450	20230125	161500	159000	162800	158500	401829	64760026100	00	0.00	N	2	5000
451	20230120	156500	153500	156500	153500	165285	25652853000	00	0.00	N	2	2000
452	20230119	154500	152000	155500	152000	185617	28658554500	00	0.00	N	2	500
453	20230118	154000	156500	156500	153000	269257	41419913500	00	0.00	N	5	-1500
454	20230117	155500	157500	158000	153500	248866	38721629000	00	0.00	N	5	-2000
455	20230116	157500	160500	161000	156500	365433	57955925000	00	0.00	N	5	-2500
456	20230113	160000	157500	162500	157500	323944	51709443000	00	0.00	N	2	3000
457	20230112	157000	155500	158000	154000	365498	57079186000	00	0.00	N	2	3500
458	20230111	153500	149500	153500	149500	409807	62219208500	00	0.00	N	2	5000
459	20230110	148500	152500	153500	148000	540279	81157050000	00	0.00	N	5	-4000
460	20230109	152500	153000	153500	150500	289855	44127872000	00	0.00	N	2	2000
461	20230106	150500	146000	151500	146000	191323	28672362500	00	0.00	N	2	2500
462	20230105	148000	150000	151500	147500	250701	37291333000	00	0.00	N	5	-1500
463	20230104	149500	147500	151000	144000	282072	41810554500	00	0.00	N	5	-1000
464	20230103	150500	154500	156000	147500	347189	52129936000	00	0.00	N	5	-4500
465	20230102	155000	155500	159500	155000	182271	28526037000	00	0.00	N	2	1000
466	20221229	154000	155000	156500	153000	201938	31184459500	00	0.00	N	5	-2500
467	20221228	156500	160500	161000	154000	317332	49407521000	02	0.00	N	5	-4500
468	20221227	161000	161000	162500	160000	193762	31170791000	00	0.00	N	3	0
469	20221226	161000	162000	162500	160500	160908	25951161000	00	0.00	N	5	-500
470	20221223	161500	165000	167000	161000	213516	34786516000	00	0.00	N	5	-6000
471	20221222	167500	165500	169000	164000	242931	40633251250	00	0.00	N	2	2000
472	20221221	165500	166500	166500	164500	131071	21673911750	00	0.00	N	2	500
473	20221220	165000	166500	167000	164500	157886	26102468000	00	0.00	N	5	-3000
474	20221219	168000	167500	168000	165500	133986	22364267500	00	0.00	N	5	-1500
475	20221216	169500	164500	169500	163500	225333	37652544000	00	0.00	N	2	2000
476	20221215	167500	170000	172000	167000	190588	32256847000	00	0.00	N	5	-2500
477	20221214	170000	169500	171500	168500	150084	25517356000	00	0.00	N	2	500
478	20221213	169500	169500	170500	164500	234305	39216366000	00	0.00	N	2	1500
479	20221212	168000	166000	170500	166000	251097	42209413500	00	0.00	N	5	-500
480	20221209	168500	164000	170000	163000	415979	69499679500	00	0.00	N	2	5000
481	20221208	163500	162500	168000	162500	340568	55861263000	00	0.00	N	5	-1000
482	20221207	164500	169000	171000	164000	354142	58997588000	00	0.00	N	5	-6000
483	20221206	170500	169000	171500	167000	278358	47205671000	00	0.00	N	5	-1000
484	20221205	171500	174000	175000	170500	238615	41066704500	00	0.00	N	5	-2500
485	20221202	174000	176000	176500	172000	287067	49952167000	00	0.00	N	5	-3500
486	20221201	177500	182500	182500	176000	455208	81326155000	00	0.00	N	5	-1500
487	20221130	179000	175500	179000	171500	488368	86174039000	00	0.00	N	2	4000
488	20221129	175000	174500	176500	170500	287065	49829310000	00	0.00	N	2	500
489	20221128	174500	177000	179500	172500	470042	82881355000	00	0.00	N	5	-1000
490	20221125	175500	170000	179500	168000	777422	136878154000	00	0.00	N	2	6500
491	20221124	169000	168500	170000	166500	291869	49126042000	00	0.00	N	2	500
492	20221123	168500	169500	170500	166500	274942	46225110000	00	0.00	N	2	1000
493	20221122	167500	170000	170500	166500	196633	33038023500	00	0.00	N	5	-3000
494	20221121	170500	173000	173500	166000	356522	60154346000	00	0.00	N	5	-2000
495	20221118	172500	171000	176000	169500	298811	51827958500	00	0.00	N	2	1500
496	20221117	171000	177000	179500	171000	402366	69633249000	00	0.00	N	5	-6500
497	20221116	177500	179000	180000	174000	336918	59588982000	00	0.00	N	5	-500
498	20221115	178000	179000	180500	176500	368340	65508227000	00	0.00	N	5	-2000
499	20221114	180000	182500	183000	177500	512502	92049047000	00	0.00	N	5	-2500
500	20221111	182500	186500	187500	181000	559995	102310782500	00	0.00	N	2	1500
501	20221110	181000	179500	185000	178000	281118	50941952000	00	0.00	N	5	-2000
502	20221109	183000	187000	188500	182000	348026	64176336500	00	0.00	N	5	-2000
503	20221108	185000	184000	189000	181500	569773	105318557000	00	0.00	N	2	3500
504	20221107	181500	180000	184500	179000	546594	99272339500	00	0.00	N	2	4000
505	20221104	177500	189500	189500	176000	963735	173012050000	00	0.00	N	5	-12000
506	20221103	189500	179000	192000	177000	1087183	202920487000	00	0.00	N	2	6000
507	20221102	183500	180500	193000	180000	1110932	208143342000	00	0.00	N	2	1000
508	20221101	182500	174500	186000	174000	1236728	223594709500	00	0.00	N	2	9500
509	20221031	173000	172000	176000	169000	606823	104663909000	00	0.00	N	2	4500
510	20221028	168500	168000	173000	168000	524517	89142706500	00	0.00	N	5	-1500
511	20221027	170000	156500	170000	156000	1001152	165402579500	00	0.00	N	2	16000
512	20221026	154000	154000	157500	153500	281475	43749736000	00	0.00	N	3	0
513	20221025	154000	155000	157500	153000	253421	39201722500	00	0.00	N	5	-1000
514	20221024	155000	158500	160500	154500	261181	40963955500	00	0.00	N	5	-1000
515	20221021	156000	155500	158000	155000	222161	34685403500	00	0.00	N	2	1000
516	20221020	155000	162000	162000	153000	573236	89373032500	00	0.00	N	5	-8500
517	20221019	163500	157500	166500	156000	533522	86965886000	00	0.00	N	2	7000
518	20221018	156500	159000	159500	155000	252063	39553759000	00	0.00	N	3	0
519	20221017	156500	153500	157000	151500	212221	32890725000	00	0.00	N	5	-500
520	20221014	157000	154500	160000	154000	406946	63883220500	00	0.00	N	2	5500
521	20221013	151500	155000	156000	151000	360953	55021451000	00	0.00	N	5	-6000
522	20221012	157500	154500	157500	150000	294699	45536657500	00	0.00	N	2	1500
523	20221011	156000	153500	159000	153000	529956	82733018000	00	0.00	N	5	-2500
524	20221007	158500	152000	159500	151000	509074	79689889000	00	0.00	N	2	5500
525	20221006	153000	158500	160000	151000	472183	72681505500	00	0.00	N	5	-3500
526	20221005	156500	159500	161000	154500	438867	69017611500	00	0.00	N	2	2500
527	20221004	154000	148000	155000	147500	377165	57233805000	00	0.00	N	2	10500
528	20220930	143500	145000	147500	142500	325292	46984889500	00	0.00	N	5	-2500
529	20220929	146000	151500	154000	145500	430756	64600517000	00	0.00	N	5	-2500
530	20220928	148500	151000	151500	146500	397860	59098256000	00	0.00	N	5	-2500
531	20220927	151000	158000	158500	148500	658501	99542966500	00	0.00	N	5	-7500
532	20220926	158500	160500	163000	157000	438835	69974003000	00	0.00	N	5	-6000
533	20220923	164500	175500	175500	163500	557158	92921584000	00	0.00	N	5	-11000
534	20220922	175500	175500	176000	171000	345323	60069715500	00	0.00	N	5	-3000
535	20220921	178500	178000	181000	176000	265986	47545492500	00	0.00	N	5	-500
536	20220920	179000	179000	184500	178000	269020	48717848000	00	0.00	N	2	2500
537	20220919	176500	178500	180500	176000	200992	35672931000	00	0.00	N	5	-1000
538	20220916	177500	182500	182500	176000	407955	72727793500	00	0.00	N	5	-7500
539	20220915	185000	190000	190500	185000	207226	38671117000	00	0.00	N	5	-4000
540	20220914	189000	185500	191000	184500	310263	58385981000	00	0.00	N	5	-3500
541	20220913	192500	194000	194000	189500	368711	70661684500	00	0.00	N	2	3000
542	20220908	189500	183500	189500	179000	463883	86610629500	00	0.00	N	2	5000
543	20220907	184500	186500	188500	182500	239954	44408573000	00	0.00	N	5	-3000
544	20220906	187500	189500	193000	186000	304908	57699040000	00	0.00	N	2	1500
545	20220905	186000	180500	188000	180500	432786	80329642000	00	0.00	N	2	4500
546	20220902	181500	180000	183000	177500	429227	77599145500	00	0.00	N	2	3000
547	20220901	178500	187000	187500	178500	972314	175522953000	00	0.00	N	5	-11500
548	20220831	190000	194000	194500	186500	708282	134258732000	00	0.00	N	5	-6500
549	20220830	196500	198500	200500	193000	271210	53179257000	00	0.00	N	3	0
550	20220829	196500	196500	199500	195500	345049	67964932500	00	0.00	N	5	-7000
551	20220826	203500	205500	206000	201500	278029	56387913500	00	0.00	N	5	-1500
552	20220825	205000	208000	210500	203000	252718	52041124000	00	0.00	N	3	0
553	20220824	205000	205000	213500	204500	417879	86729153000	00	0.00	N	2	2500
554	20220823	202500	203500	206000	201500	239679	48649529500	00	0.00	N	5	-2500
555	20220822	205000	200500	208000	200500	297568	61092185000	00	0.00	N	2	500
556	20220819	204500	211000	211000	201500	353488	72610692500	00	0.00	N	5	-6000
557	20220818	210500	209000	212000	205500	306740	64236291500	00	0.00	N	2	500
558	20220817	210000	205500	213500	205500	598748	126053389500	00	0.00	N	2	6500
559	20220816	203500	200500	211500	198000	614263	126217336500	00	0.00	N	2	4000
560	20220812	199500	198500	204500	196000	340241	68178474050	00	0.00	N	2	1000
561	20220811	198500	195000	199500	193500	378531	74589757500	00	0.00	N	2	7500
562	20220810	191000	195000	196000	190500	237732	45787572000	00	0.00	N	5	-4000
563	20220809	195000	196000	198500	193500	425781	83470806500	00	0.00	N	5	-500
564	20220808	195500	186500	196000	185500	651798	125634723500	00	0.00	N	2	10000
565	20220805	185500	185000	186500	183500	259742	48107595000	00	0.00	N	2	1000
566	20220804	184500	185500	188000	184000	314927	58416090500	00	0.00	N	5	-500
567	20220803	185000	180500	185000	180000	267513	49018507500	00	0.00	N	2	5000
568	20220802	180000	186000	186500	179500	356824	64639426500	00	0.00	N	5	-6000
569	20220801	186000	188500	190500	185500	265180	49819228500	00	0.00	N	5	-1500
570	20220729	187500	183000	191000	182500	688623	128856407500	00	0.00	N	2	5500
571	20220728	182000	185000	187500	178500	326105	59411641000	00	0.00	N	5	-500
572	20220727	182500	184000	184500	180000	179267	32627022500	00	0.00	N	5	-1000
573	20220726	183500	180000	186000	178000	368414	67495709500	00	0.00	N	2	4000
574	20220725	179500	176000	180500	176000	228308	40737288000	00	0.00	N	2	1000
575	20220722	178500	182000	182500	177000	291742	52240130000	00	0.00	N	5	-4500
576	20220721	183000	178000	183500	176500	343756	62217907500	00	0.00	N	2	4500
577	20220720	178500	179500	180000	176500	256533	45643217000	00	0.00	N	2	1500
578	20220719	177000	174000	178000	173000	371392	65373428500	00	0.00	N	2	4000
579	20220718	173000	173500	174000	170000	245629	42288213500	00	0.00	N	2	2500
580	20220715	170500	172500	174000	166500	329142	56263390000	00	0.00	N	5	-2000
581	20220714	172500	164500	174500	164500	573528	98292958500	00	0.00	N	2	6000
582	20220713	166500	162500	166500	158500	515483	83919324000	00	0.00	N	2	1500
583	20220712	165000	167500	170000	164000	343170	57121155000	00	0.00	N	5	-3500
584	20220711	168500	172500	173500	167500	350599	59580598000	00	0.00	N	5	-3000
585	20220708	171500	175500	178000	171500	441380	76858837000	00	0.00	N	3	0
586	20220707	171500	172000	174500	170000	366763	62944221000	00	0.00	N	2	500
587	20220706	171000	177500	177500	170000	527126	91024117000	00	0.00	N	5	-9500
588	20220705	180500	179000	182500	176000	453030	81445919500	00	0.00	N	2	3000
589	20220704	177500	179000	179500	171000	488461	85502339500	00	0.00	N	3	0
590	20220701	177500	191500	193500	176500	859927	156523157000	00	0.00	N	5	-14500
591	20220630	192000	201000	201000	192000	622483	120923263500	00	0.00	N	5	-8000
592	20220629	200000	201500	206000	200000	347701	70239943000	00	0.00	N	5	-1500
593	20220628	201500	201500	207500	200500	525146	106504432000	00	0.00	N	2	3000
594	20220627	198500	201000	201000	196000	576232	114368515000	00	0.00	N	2	500
595	20220624	198000	201500	202000	196000	515554	102362752500	00	0.00	N	5	-1000
596	20220623	199000	208000	210500	199000	431366	87473104000	00	0.00	N	5	-9500
597	20220622	208500	224000	224000	207500	433091	91707578500	00	0.00	N	5	-11500
598	20220621	220000	223500	231500	218500	380705	85085139000	00	0.00	N	5	-500
599	20220620	220500	223000	228500	216000	386844	85996879000	00	0.00	N	5	-5000
600	20220617	225500	210000	230500	208500	1010560	223803966000	00	0.00	N	2	11000
601	20220616	214500	225000	225500	214000	570600	124628774000	00	0.00	N	5	-8500
602	20220615	223000	232500	233500	221500	405437	91155667500	00	0.00	N	5	-8000
603	20220614	231000	235000	235000	228500	491072	113604621000	00	0.00	N	5	-6500
604	20220613	237500	240000	243000	236500	485976	116442992000	00	0.00	N	5	-6500
605	20220610	244000	242000	245000	241000	342030	83112742000	00	0.00	N	3	0
606	20220609	244000	240000	246000	238000	587982	143109263000	00	0.00	N	2	4000
607	20220608	240000	239500	243000	235000	737021	176518346000	00	0.00	N	2	3500
608	20220607	236500	230000	236500	229500	969107	226115006500	00	0.00	N	2	11000
609	20220603	225500	219000	226000	218000	598041	132935638000	00	0.00	N	2	10000
610	20220602	215500	215500	217500	214000	232250	50067776500	00	0.00	N	3	0
611	20220531	215500	211000	216500	209500	732337	157506216500	00	0.00	N	2	5500
612	20220530	210000	212000	212500	208500	168097	35395513000	00	0.00	N	5	-1000
613	20220527	211000	209000	212000	207000	262728	55323613500	00	0.00	N	2	4000
614	20220526	207000	204500	208000	204500	134769	27828682500	00	0.00	N	2	2000
615	20220525	205000	205000	207500	204000	164766	33924814000	00	0.00	N	2	2500
616	20220524	202500	208500	209000	202000	186103	38166069500	00	0.00	N	5	-6500
617	20220523	209000	212500	212500	207000	219581	45812882500	00	0.00	N	5	-2000
618	20220520	211000	208000	212000	205500	362452	76066425500	00	0.00	N	2	7000
619	20220519	204000	202500	206500	202000	211057	43111076500	00	0.00	N	5	-4000
620	20220518	208000	210000	211500	207500	206612	43184576000	00	0.00	N	3	0
621	20220517	208000	205000	208000	204500	201124	41574417000	00	0.00	N	2	3000
622	20220516	205000	208000	208500	204000	166154	34218366000	00	0.00	N	5	-1500