KissMeData/005380/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	187300	187500	188800	185500	352360	65954048750	00	0.00	N	2	100
3	20250418	187200	182800	188300	181200	664774	123095736700	00	0.00	N	2	5500
4	20250417	181700	182600	184600	181500	522233	95459149450	00	0.00	N	3	0
5	20250416	181700	185200	186400	181300	593391	109010162514	00	0.00	N	5	-5300
6	20250415	187000	185400	189200	183700	1052017	196229872000	00	0.00	N	2	7700
7	20250414	179300	178400	180300	177500	536959	96014170150	00	0.00	N	2	1800
8	20250411	177500	181800	183000	175800	1647599	292962150200	00	0.00	N	5	-9500
9	20250410	187000	191700	192900	186500	1426032	269878848800	00	0.00	N	2	9000
10	20250409	178000	177500	180900	177300	689621	123390355050	00	0.00	N	5	-1200
11	20250408	179200	181400	183800	177500	1082825	194281541450	00	0.00	N	2	100
12	20250407	179100	184700	185300	178900	1244441	225490600700	00	0.00	N	5	-12700
13	20250404	191800	191300	196500	189600	810211	155660701200	00	0.00	N	5	-2000
14	20250403	193800	191000	194500	189100	954824	183788412750	00	0.00	N	5	-2500
15	20250402	196300	198800	199100	195800	615215	121145417050	00	0.00	N	5	-2300
16	20250401	198600	199000	200500	196100	641043	127065127950	00	0.00	N	2	1400
17	20250331	197200	199900	201000	196800	936571	185729892700	00	0.00	N	5	-7800
18	20250328	205000	208000	209500	202500	1003500	205314922000	00	0.00	N	5	-7500
19	20250327	212500	215000	216500	212000	1027562	219962946000	00	0.00	N	5	-9500
20	20250326	222000	224000	227500	220500	1220193	274081089250	00	0.00	N	2	2000
21	20250325	220000	228500	229000	218500	2097056	467110952750	00	0.00	N	2	7000
22	20250324	213000	204500	216000	203500	1212302	257145646750	00	0.00	N	2	8000
23	20250321	205000	201500	205000	201000	552626	112869145750	00	0.00	N	2	2500
24	20250320	202500	204500	205000	201500	635938	129250405000	00	0.00	N	5	-1500
25	20250319	204000	201000	204000	199000	520541	105607722700	00	0.00	N	2	3500
26	20250318	200500	199500	202000	199300	505699	101523673150	00	0.00	N	2	1500
27	20250317	199000	198400	199000	195300	369290	73110028700	00	0.00	N	2	500
28	20250314	198500	199800	200500	197500	473953	94164078700	00	0.00	N	5	-2500
29	20250313	201000	199300	201000	196200	578677	115061972800	00	0.00	N	2	2800
30	20250312	198200	195800	198200	195000	351293	69164124700	00	0.00	N	2	2600
31	20250311	195600	194500	196000	192700	456616	88802111400	00	0.00	N	5	-1800
32	20250310	197400	196600	198600	195200	318730	62850116600	00	0.00	N	2	800
33	20250307	196600	194800	197200	194100	574321	112478185396	00	0.00	N	5	-1000
34	20250306	197600	199200	201000	196500	659716	130716598300	00	0.00	N	2	2900
35	20250305	194700	191800	197000	191800	798748	155440004400	00	0.00	N	2	4400
36	20250304	190300	190000	195100	189200	592292	113369763300	00	0.00	N	5	-2700
37	20250228	193000	198600	198800	193000	1187503	231850331300	00	0.00	N	5	-7500
38	20250227	200500	200500	201000	199300	890406	178148325900	02	0.00	N	5	-4500
39	20250226	205000	203500	207000	203000	750341	153820317000	00	0.00	N	2	2500
40	20250225	202500	205000	205000	202000	651155	132290936000	00	0.00	N	5	-4500
41	20250224	207000	204000	207000	203500	497135	101904887500	00	0.00	N	2	1000
42	20250221	206000	209000	211000	204000	713842	147660204000	00	0.00	N	2	3000
43	20250220	203000	202500	204000	201500	354026	71712810500	00	0.00	N	5	-1000
44	20250219	204000	198900	204500	198800	854114	173187142900	00	0.00	N	2	3500
45	20250218	200500	200000	201500	198900	560363	112234459200	00	0.00	N	2	700
46	20250217	199800	201000	202500	199500	894545	179215445100	00	0.00	N	5	-6200
47	20250214	206000	208000	210000	205500	823619	170948931000	00	0.00	N	5	-2500
48	20250213	208500	202500	210000	202000	1493929	309045149802	00	0.00	N	2	10400
49	20250212	198100	199000	200500	198100	567219	112819261300	00	0.00	N	5	-1300
50	20250211	199400	199500	202500	198500	842452	168437039600	00	0.00	N	3	0
51	20250210	199400	199500	201000	197700	992303	197903345200	00	0.00	N	5	-1100
52	20250207	200500	203500	204500	200000	834221	168200412500	00	0.00	N	5	-3000
53	20250206	203500	206000	207000	203000	605308	124159859000	00	0.00	N	5	-1000
54	20250205	204500	201500	206500	201000	710413	144789997500	00	0.00	N	2	3500
55	20250204	201000	205000	208500	201000	841947	172705326000	00	0.00	N	5	-1000
56	20250203	202000	201000	203500	200000	911137	183695376000	00	0.00	N	5	-4000
57	20250131	206000	204500	207500	200000	986621	202431528500	00	0.00	N	2	1000
58	20250124	205000	208000	208500	203000	1077548	221450144500	00	0.00	N	5	-4000
59	20250123	209000	208000	213500	205500	1032782	215710770500	00	0.00	N	2	500
60	20250122	208500	207500	210000	206500	832710	173325850000	00	0.00	N	2	2000
61	20250121	206500	210500	213000	206500	833996	174130967500	00	0.00	N	5	-2000
62	20250120	208500	211000	212000	207500	571176	119557780000	00	0.00	N	5	-3000
63	20250117	211500	217500	218000	211000	813817	173358642500	00	0.00	N	5	-7500
64	20250116	219000	223000	224000	218000	435312	95840574500	00	0.00	N	5	-1500
65	20250115	220500	222000	224000	220500	492913	109141724500	00	0.00	N	5	-1500
66	20250114	222000	221000	224500	219500	547856	121618986500	00	0.00	N	2	2000
67	20250113	220000	225500	226000	218500	867629	191585700000	00	0.00	N	5	-6000
68	20250110	226000	215000	227000	215000	1951806	436680248000	00	0.00	N	2	13000
69	20250109	213000	215000	219500	213000	866529	186764672000	00	0.00	N	5	-500
70	20250108	213500	209500	215500	209000	603411	128582384500	00	0.00	N	2	2500
71	20250107	211000	211500	214000	210500	511955	108530734000	00	0.00	N	5	-500
72	20250106	211500	213000	213500	207000	782307	164306846000	00	0.00	N	5	-1500
73	20250103	213000	211500	215000	211000	456107	97389499500	00	0.00	N	2	1500
74	20250102	211500	212000	216000	210500	437773	92886616500	00	0.00	N	5	-500
75	20241230	212000	213500	217000	212000	387750	82971719000	00	0.00	N	5	-3000
76	20241227	215000	217000	217500	213500	391681	84299329000	00	0.00	N	5	-2500
77	20241226	217500	217500	219500	215000	460871	100072183500	00	0.00	N	2	1000
78	20241224	216500	215000	217000	213000	351647	75693511500	00	0.00	N	2	1500
79	20241223	215000	212500	216500	212000	468339	100519316042	00	0.00	N	2	4500
80	20241220	210500	210500	211500	206000	704962	147106838500	00	0.00	N	5	-1500
81	20241219	212000	213000	214000	210500	631880	134217730500	00	0.00	N	5	-4500
82	20241218	216500	207500	217000	207500	712305	152527061500	00	0.00	N	2	10000
83	20241217	206500	210000	212500	205500	715553	148691222000	00	0.00	N	5	-4500
84	20241216	211000	215500	216000	210500	469448	99530527000	00	0.00	N	5	-4000
85	20241213	215000	212000	216000	209000	528172	112602320500	00	0.00	N	2	3500
86	20241212	211500	210500	213000	209500	625351	132362118000	00	0.00	N	2	2500
87	20241211	209000	208000	211000	207500	335301	70132106000	00	0.00	N	5	-1500
88	20241210	210500	205500	211500	204000	619392	129273960990	00	0.00	N	2	9500
89	20241209	201000	201000	203000	200000	774548	155970133000	00	0.00	N	5	-2500
90	20241206	203500	203500	206000	200000	778285	158156392000	00	0.00	N	5	-1000
91	20241205	204500	209000	210500	204000	604002	124537800246	00	0.00	N	5	-4500
92	20241204	209000	208500	213000	207000	919137	192604087500	00	0.00	N	5	-5500
93	20241203	214500	218000	218000	213500	624929	134620539247	00	0.00	N	5	-1500
94	20241202	216000	219500	220500	215000	520654	113015089000	00	0.00	N	5	-2500
95	20241129	218500	219000	220000	214500	576357	125383651000	00	0.00	N	5	-500
96	20241128	219000	224000	225000	218000	593477	131076432000	00	0.00	N	5	-2000
97	20241127	221000	220000	226500	218500	1094533	243281249000	00	0.00	N	5	-2500
98	20241126	223500	218000	224500	216500	721544	159672168000	00	0.00	N	2	4500
99	20241125	219000	219000	221500	216500	726301	159369788500	00	0.00	N	2	2000
100	20241122	217000	216000	218500	214500	419056	90692677500	00	0.00	N	2	1500
101	20241121	215500	218500	219500	215500	499737	108518974500	00	0.00	N	5	-3000
102	20241120	218500	213000	220500	212500	572617	124892342500	00	0.00	N	2	3000
103	20241119	215500	217000	219000	213000	540792	116673551000	00	0.00	N	5	-1500
104	20241118	217000	206000	218000	206000	1115993	239889031500	00	0.00	N	2	11000
105	20241115	206000	200000	208500	199900	709396	145290288600	00	0.00	N	2	4500
106	20241114	201500	200500	203500	197300	817142	164567373600	00	0.00	N	2	1600
107	20241113	199900	206000	206000	199900	778547	156810895100	00	0.00	N	5	-7100
108	20241112	207000	213000	213500	206500	911213	190595066000	00	0.00	N	5	-4000
109	20241111	211000	203500	212500	203500	856539	178344240000	00	0.00	N	2	7500
110	20241108	203500	209500	210500	202500	716859	147373827000	00	0.00	N	5	-4000
111	20241107	207500	203500	210500	201000	1108161	228810586000	00	0.00	N	2	1000
112	20241106	206500	214000	214500	205500	1880618	393383186500	00	0.00	N	5	-8500
113	20241105	215000	214000	215500	211500	615978	131420579160	00	0.00	N	5	-1500
114	20241104	216500	215000	220500	214000	748180	162370433500	00	0.00	N	2	3000
115	20241101	213500	212500	216500	211500	765177	163963604000	00	0.00	N	5	-1500
116	20241031	215000	220500	221500	215000	1075398	233306829500	00	0.00	N	5	-5500
117	20241030	220500	223000	225000	220500	554300	122857960000	00	0.00	N	5	-3500
118	20241029	224000	226000	226500	221000	746178	166192629500	00	0.00	N	5	-2500
119	20241028	226500	226000	229000	224000	639039	144418961500	00	0.00	N	2	1000
120	20241025	225500	226500	231000	220500	1116832	251997014000	00	0.00	N	5	-3000
121	20241024	228500	241000	241000	228000	1209781	281614459000	00	0.00	N	5	-12500
122	20241023	241000	236500	243000	234000	671384	161163515198	00	0.00	N	2	6500
123	20241022	234500	236000	239000	232500	517834	121833870000	00	0.00	N	5	-2500
124	20241021	237000	235000	240000	234500	443742	105074899000	00	0.00	N	2	2500
125	20241018	234500	237000	239000	233000	696368	164286131500	00	0.00	N	5	-1000
126	20241017	235500	245000	246000	235500	923060	219499104000	00	0.00	N	5	-11500
127	20241016	247000	246000	247000	242000	799813	196048712000	00	0.00	N	2	1000
128	20241015	246000	249500	249500	246000	382087	94484160000	00	0.00	N	5	-2500
129	20241014	248500	250500	254000	248000	307668	76886281000	00	0.00	N	3	0
130	20241011	248500	248000	249500	246500	282919	70130463500	00	0.00	N	2	2500
131	20241010	246000	253000	255500	246000	641891	159995827500	00	0.00	N	3	0
132	20241008	246000	244500	247000	244000	413552	101551965000	00	0.00	N	5	-1000
133	20241007	247000	244000	247000	241000	731171	178649226000	00	0.00	N	2	7500
134	20241004	239500	235500	241500	232000	856583	204144184500	00	0.00	N	2	2500
135	20241002	237000	237500	241000	236500	1035510	246473572000	00	0.00	N	5	-7000
136	20240930	244000	255500	256000	244000	1032595	254522116000	00	0.00	N	5	-10500
137	20240927	254500	257500	259000	253500	493853	126567653250	00	0.00	N	5	-4500
138	20240926	259000	250000	259000	247500	766978	195260898000	00	0.00	N	2	7500
139	20240925	251500	255500	257000	250500	575575	146018079500	00	0.00	N	5	-1500
140	20240924	253000	249000	253000	248000	429463	107907460000	00	0.00	N	2	4000
141	20240923	249000	251500	251500	246500	484728	120148703215	00	0.00	N	5	-1500
142	20240920	250500	250000	251000	247500	809348	202041672500	00	0.00	N	2	4500
143	20240919	246000	244000	246500	241500	848380	207543121000	00	0.00	N	2	9000
144	20240913	237000	237500	240500	234500	524969	124650718500	00	0.00	N	2	5000
145	20240912	232000	226000	232000	225500	660069	152049148000	00	0.00	N	2	8500
146	20240911	223500	229500	230500	221500	781938	175341712500	00	0.00	N	5	-7500
147	20240910	231000	229500	231000	227000	364974	83783702500	00	0.00	N	2	1500
148	20240909	229500	225500	231500	225000	638085	146045475852	00	0.00	N	2	2000
149	20240906	227500	228000	230500	223000	710077	161217190500	00	0.00	N	5	-1500
150	20240905	229000	236000	237500	227000	884047	204383193765	00	0.00	N	5	-3500
151	20240904	232500	231000	236500	229500	942257	219268420500	00	0.00	N	5	-5000
152	20240903	237500	244000	244500	236000	1024521	244687757500	00	0.00	N	5	-8500
153	20240902	246000	256000	256000	245000	1006660	248596019000	00	0.00	N	5	-9500
154	20240830	255500	261000	265500	255500	1206940	312814136625	00	0.00	N	5	-3000
155	20240829	258500	261500	267000	256000	1646679	429288719000	00	0.00	N	5	-500
156	20240828	259000	249500	261000	246000	1170970	297185891500	00	0.00	N	2	11500
157	20240827	247500	248500	251000	244500	555018	136984334250	00	0.00	N	5	-2000
158	20240826	249500	255500	258000	247500	469538	117768624400	00	0.00	N	5	-3000
159	20240823	252500	245500	254000	245000	449189	112469116000	00	0.00	N	2	4500
160	20240822	248000	253500	254000	245500	497250	123335261500	00	0.00	N	5	-4500
161	20240821	252500	257500	257500	251000	359513	90929635500	00	0.00	N	5	-3500
162	20240820	256000	258000	261000	255000	660818	170290399500	00	0.00	N	2	1000
163	20240819	255000	256000	259500	250000	739313	188841839000	00	0.00	N	3	0
164	20240816	255000	248000	256500	246500	1113073	281005390375	00	0.00	N	2	14000
165	20240814	241000	245500	248000	238500	500276	121162530000	00	0.00	N	5	-2000
166	20240813	243000	242000	245500	240000	358474	86783031500	00	0.00	N	5	-500
167	20240812	243500	246000	249000	242000	469844	115141038500	00	0.00	N	2	500
168	20240809	243000	240500	248000	240000	606967	147984692000	00	0.00	N	2	6500
169	20240808	236500	231500	240000	228500	698685	165156753555	00	0.00	N	2	500
170	20240807	236000	233000	241000	231500	756779	179714121000	00	0.00	N	2	1000
171	20240806	235000	233500	241500	228000	1250180	294443923000	00	0.00	N	2	11000
172	20240805	224000	236000	239500	216500	1465965	336052158721	00	0.00	N	5	-20000
173	20240802	244000	242500	248000	242000	889521	216726735000	00	0.00	N	5	-9500
174	20240801	253500	251000	258500	251000	734315	187102544500	00	0.00	N	2	4500
175	20240731	249000	250000	253500	247500	594919	148545018500	00	0.00	N	5	-1000
176	20240730	250000	253000	258000	249500	594899	150461630000	00	0.00	N	5	-5500
177	20240729	255500	244000	260000	243000	1302271	330521776000	00	0.00	N	2	12000
178	20240726	243500	248500	250500	232000	2662741	639721611982	00	0.00	N	5	-8000
179	20240725	251500	253000	255000	247500	832753	209029957500	00	0.00	N	5	-7000
180	20240724	258500	259500	263500	257500	608412	157802088500	00	0.00	N	5	-5000
181	20240723	263500	258000	264500	257500	803042	210677041500	00	0.00	N	2	8500
182	20240722	255000	259000	261500	251000	769457	195674551500	00	0.00	N	5	-3500
183	20240719	258500	258500	259500	254000	737904	189399221500	00	0.00	N	5	-2000
184	20240718	260500	267000	267500	256500	1083373	282521320500	00	0.00	N	5	-8000
185	20240717	268500	275500	275500	268000	512968	138454771500	00	0.00	N	5	-6000
186	20240716	274500	270500	276000	270000	552065	151207490000	00	0.00	N	2	6000
187	20240715	268500	273000	273500	267500	541442	145826694000	00	0.00	N	5	-3000
188	20240712	271500	277500	278500	268000	666813	181515388500	00	0.00	N	5	-7000
189	20240711	278500	277000	278500	274500	653458	181005363000	00	0.00	N	2	4000
190	20240710	274500	275000	277500	272500	672155	184837999250	00	0.00	N	3	0
191	20240709	274500	284000	285500	272500	1135540	312738023000	00	0.00	N	5	-8500
192	20240708	283000	282000	289500	281000	603805	171769534000	00	0.00	N	2	2000
193	20240705	281000	277500	282000	277000	586121	163824572000	00	0.00	N	2	3500
194	20240704	277500	277500	281000	274500	552767	153535666000	00	0.00	N	2	1500
195	20240703	276000	275000	281500	272500	1072157	296157158500	00	0.00	N	2	3500
196	20240702	272500	283000	283500	271000	1558999	430086282000	00	0.00	N	5	-13500
197	20240701	286000	292000	296000	285500	864443	249475225500	00	0.00	N	5	-9000
198	20240628	295000	299500	299500	293000	761453	225020078500	00	0.00	N	5	-3000
199	20240627	298000	287000	298500	286500	1157313	341064380500	00	0.00	N	2	8500
200	20240626	289500	289000	293500	286500	694207	201011479000	00	0.00	N	2	1000
201	20240625	288500	281000	292500	280000	1023261	295247520500	00	0.00	N	2	7500
202	20240624	281000	277000	283000	275500	598019	167544502541	00	0.00	N	2	1000
203	20240621	280000	283500	285000	279000	876560	246241523500	00	0.00	N	5	-5500
204	20240620	285500	285500	288000	282500	629996	179555800500	00	0.00	N	5	-1000
205	20240619	286500	286500	292500	284000	1228960	353812389500	00	0.00	N	2	3500
206	20240618	283000	280500	290000	278500	1667920	476775217903	00	0.00	N	2	4500
207	20240617	278500	276000	285000	275500	1945849	546090330000	00	0.00	N	2	10500
208	20240614	268000	268500	274000	267000	778015	209813627000	00	0.00	N	5	-1000
209	20240613	269000	273000	281000	269000	1862106	509899699500	00	0.00	N	5	-1000
210	20240612	270000	273000	273000	268000	567334	153066933000	00	0.00	N	5	-1000
211	20240611	271000	270500	273500	267500	967240	262128162000	00	0.00	N	2	3500
212	20240610	267500	261500	271500	261000	945927	253513446000	00	0.00	N	2	2500
213	20240607	265000	262500	266500	261500	519878	137158711500	00	0.00	N	2	1000
214	20240605	264000	261000	267500	256500	882084	232519202875	00	0.00	N	2	5000
215	20240604	259000	262500	265500	258000	660409	172018647000	00	0.00	N	5	-6000
216	20240603	265000	257500	270000	257000	1186533	315382033500	00	0.00	N	2	12000
217	20240531	253000	259500	260000	253000	1014549	258540736466	00	0.00	N	5	-4000
218	20240530	257000	260500	264000	255500	640526	165319992500	00	0.00	N	5	-4000
219	20240529	261000	262500	265000	257000	965532	251331128000	00	0.00	N	5	-4000
220	20240528	265000	265000	270000	263500	598743	159200961500	00	0.00	N	5	-500
221	20240527	265500	267500	271500	262000	1011436	269789658500	00	0.00	N	5	-2000
222	20240524	267500	268500	274500	266000	1059149	285205873000	00	0.00	N	5	-4000
223	20240523	271500	273500	275000	267500	1886248	511318633500	00	0.00	N	5	-5500
224	20240522	277000	253000	277500	251000	3336634	891027058500	00	0.00	N	2	24000
225	20240521	253000	249000	254000	248000	576613	145136992500	00	0.00	N	2	2500
226	20240520	250500	245500	255000	244500	860566	216140970000	00	0.00	N	2	6500
227	20240517	244000	247000	249500	244000	408947	100764948500	00	0.00	N	5	-3000
228	20240516	247000	248000	248500	245500	559548	138267566000	00	0.00	N	2	500
229	20240514	246500	245500	247000	243000	670650	164489669500	00	0.00	N	2	1500
230	20240513	245000	242500	247500	242000	550255	134653849000	00	0.00	N	2	3500
231	20240510	241500	239000	243000	237000	455541	109270602500	00	0.00	N	2	4500
232	20240509	237000	242000	242500	235000	704379	167239450500	00	0.00	N	5	-5000
233	20240508	242000	240500	244000	240000	444082	107267664200	00	0.00	N	3	0
234	20240507	242000	242500	246000	240000	799659	193631268500	00	0.00	N	2	1000
235	20240503	241000	250000	250500	241000	727057	177661180000	00	0.00	N	5	-8000
236	20240502	249000	249000	251500	246500	602350	149869122500	00	0.00	N	5	-2000
237	20240430	251000	250000	253000	248000	545747	137130232000	00	0.00	N	5	-500
238	20240429	251500	249000	254500	245500	852780	214246133500	00	0.00	N	2	2000
239	20240426	249500	250000	253500	243000	980459	244394544500	00	0.00	N	5	-500
240	20240425	250000	251000	254000	246000	1297404	326103930000	00	0.00	N	5	-2500
241	20240424	252500	249000	253500	247500	1242059	312036999000	00	0.00	N	2	3000
242	20240423	249500	250000	251500	246000	1153091	287323133000	00	0.00	N	2	4500
243	20240422	245000	240000	246000	239500	1314974	320739864500	00	0.00	N	2	10000
244	20240419	235000	231000	237000	229000	1174278	273301834500	00	0.00	N	2	4000
245	20240418	231000	237000	239000	228500	1168222	271759907455	00	0.00	N	5	-2500
246	20240417	233500	242000	243000	233500	1029202	243170558500	00	0.00	N	5	-8500
247	20240416	242000	239000	244500	236500	1201766	289291219220	00	0.00	N	2	500
248	20240415	241500	236000	243000	233500	1018783	243919248500	00	0.00	N	2	3500
249	20240412	238000	241000	241500	237000	997710	238502998000	00	0.00	N	5	-3000
250	20240411	241000	222000	241000	220000	1853791	433535625500	00	0.00	N	2	13000
251	20240409	228000	234500	236500	228000	663665	153593157500	00	0.00	N	5	-4500
252	20240408	232500	227000	238000	226000	1245057	291611315000	00	0.00	N	2	7000
253	20240405	225500	223500	230000	223000	1121453	254289660500	00	0.00	N	5	-500
254	20240404	226000	218500	228500	216500	1357330	302568116127	00	0.00	N	2	10000
255	20240403	216000	219000	223500	214500	1138600	247628626306	00	0.00	N	5	-4000
256	20240402	220000	225000	226500	216500	1802613	396947950500	00	0.00	N	5	-7500
257	20240401	227500	234500	235000	227000	898781	206001335000	00	0.00	N	5	-5500
258	20240329	233000	238000	239000	232000	852346	199375105000	00	0.00	N	5	-4000
259	20240328	237000	246000	246000	236000	1050347	251106806861	00	0.00	N	5	-7000
260	20240327	244000	241000	247500	240500	818180	200337238300	00	0.00	N	2	3500
261	20240326	240500	239000	244000	238500	802094	194080813000	00	0.00	N	2	1000
262	20240325	239500	244000	245500	239500	784822	189249024000	00	0.00	N	5	-4000
263	20240322	243500	252500	254000	241000	1091572	267944407500	00	0.00	N	5	-8500
264	20240321	252000	247000	254000	246000	1578378	395536371500	00	0.00	N	2	11000
265	20240320	241000	240000	246000	237500	1230314	297828813000	00	0.00	N	2	3500
266	20240319	237500	241000	244000	236000	944727	225317747000	00	0.00	N	5	-5000
267	20240318	242500	244000	247500	241000	723835	176382891000	00	0.00	N	5	-1000
268	20240315	243500	250000	254500	243500	1175933	291370566500	00	0.00	N	5	-8000
269	20240314	251500	248000	255000	246000	1574794	397074225000	00	0.00	N	2	3000
270	20240313	248500	243500	250000	241000	1413782	347080199500	00	0.00	N	2	7000
271	20240312	241500	244000	247000	240000	1096802	266579336000	00	0.00	N	5	-2000
272	20240311	243500	251000	252500	242000	1178615	291020168000	00	0.00	N	5	-9500
273	20240308	253000	251500	255000	249500	1210240	306051347000	00	0.00	N	2	3000
274	20240307	250000	252500	258000	247500	988457	248698400000	00	0.00	N	5	-1000
275	20240306	251000	247000	254000	246000	1103072	275962136680	00	0.00	N	2	2000
276	20240305	249000	251500	254500	247500	1436614	360144467000	00	0.00	N	5	-6500
277	20240304	255500	255500	260000	253000	1854280	474689895500	00	0.00	N	2	5000
278	20240229	250500	246500	253500	243500	2056620	512342792000	00	0.00	N	2	2500
279	20240228	248000	234000	250000	231500	1911431	464303162500	02	0.00	N	2	9500
280	20240227	238500	239000	244500	237500	1265434	304725022650	00	0.00	N	5	-500
281	20240226	239000	237500	241000	231500	1751340	415531069432	00	0.00	N	5	-5000
282	20240223	244000	244000	249500	242000	1660625	406466967514	00	0.00	N	2	500
283	20240222	243500	239000	245500	237500	1475580	357557536000	00	0.00	N	2	4000
284	20240221	239500	242000	246000	237500	1149137	276504412500	00	0.00	N	5	-2500
285	20240220	242000	250000	253000	238500	1944653	473836322500	00	0.00	N	5	-10500
286	20240219	252500	253500	257000	248500	1801441	455378094500	00	0.00	N	3	0
287	20240216	252500	241500	253000	235500	2261790	552222066500	00	0.00	N	2	12500
288	20240215	240000	250000	250500	237000	2103428	505075047500	00	0.00	N	5	-5500
289	20240214	245500	245000	251000	244500	1702299	421102213305	00	0.00	N	5	-3500
290	20240213	249000	251000	261000	247500	2690468	682532483254	00	0.00	N	5	-1000
291	20240208	250000	243000	250500	241500	3017429	747064687000	00	0.00	N	2	5000
292	20240207	245000	239000	246500	238000	2711612	660905617000	00	0.00	N	2	9500
293	20240206	235500	234000	240000	230500	3293825	776745665992	00	0.00	N	5	-2500
294	20240205	238000	233500	239500	226000	5742710	1343671147938	00	0.00	N	2	11000
295	20240202	227000	221500	228000	214000	5844398	1295034318500	00	0.00	N	2	19000
296	20240201	208000	193900	209000	193500	2855056	584985316700	00	0.00	N	2	13400
297	20240131	194600	189300	195400	188500	1053355	204149289900	00	0.00	N	2	4600
298	20240130	190000	196000	196600	189300	955999	183498333520	00	0.00	N	5	-5600
299	20240129	195600	187300	197300	186600	1199045	231795528239	00	0.00	N	2	8300
300	20240126	187300	189300	189600	186500	468376	87936991200	00	0.00	N	5	-1400
301	20240125	188700	184400	190500	183500	778658	146597550900	00	0.00	N	2	3700
302	20240124	185000	185300	185400	182100	345726	63683744800	00	0.00	N	2	200
303	20240123	184800	181200	184800	180900	376671	69196515000	00	0.00	N	2	4700
304	20240122	180100	182300	182400	179800	391914	70789557844	00	0.00	N	5	-1600
305	20240119	181700	183000	183000	180100	288166	52235709100	00	0.00	N	2	1500
306	20240118	180200	180000	182500	179900	433597	78405920200	00	0.00	N	5	-1600
307	20240117	181800	186300	186400	181000	481127	87827255300	00	0.00	N	5	-4400
308	20240116	186200	186600	188100	185700	225780	42113540200	00	0.00	N	5	-1300
309	20240115	187500	186000	188600	185800	251099	47052270200	00	0.00	N	2	1500
310	20240112	186000	186600	187400	185800	240690	44861057600	00	0.00	N	5	-1000
311	20240111	187000	187200	189000	187000	538799	101089164800	00	0.00	N	2	300
312	20240110	186700	185600	187300	185200	330767	61685148200	00	0.00	N	2	1100
313	20240109	185600	187800	187800	185500	349068	64931807100	00	0.00	N	5	-100
314	20240108	185700	187600	188900	185500	323498	60393821200	00	0.00	N	5	-1600
315	20240105	187300	190100	190500	187200	440219	82935902200	00	0.00	N	5	-2700
316	20240104	190000	192000	192800	189100	505979	96218829900	00	0.00	N	5	-3800
317	20240103	193800	199100	199500	193800	548675	107385652600	00	0.00	N	5	-6700
318	20240102	200500	202000	202500	199800	373050	74805824500	00	0.00	N	5	-3000
319	20231228	203500	198800	203500	198400	766503	154695948000	00	0.00	N	2	5000
320	20231227	198500	198700	199300	197200	331186	65619176150	00	0.00	N	5	-300
321	20231226	198800	200500	200500	197700	409928	81491259500	00	0.00	N	5	-200
322	20231222	199000	200000	200500	198500	347866	69334339900	00	0.00	N	2	300
323	20231221	198700	197500	202000	197100	545031	108227909800	00	0.00	N	5	-400
324	20231220	199100	192700	199700	192600	961888	190347329200	00	0.00	N	2	6900
325	20231219	192200	191900	192900	190800	272670	52376679900	00	0.00	N	2	200
326	20231218	192000	192800	193000	190000	482331	92359287700	00	0.00	N	5	-800
327	20231215	192800	185800	192800	185200	1228522	234858412100	00	0.00	N	2	8000
328	20231214	184800	187000	187100	184200	760383	140818419900	00	0.00	N	5	-200
329	20231213	185000	185300	186200	184400	287425	53276472900	00	0.00	N	5	-600
330	20231212	185600	185500	186400	185000	332590	61803422600	00	0.00	N	2	200
331	20231211	185400	185400	185400	184000	218073	40295308500	00	0.00	N	2	300
332	20231208	185100	183600	185700	183400	327749	60573899400	00	0.00	N	2	2500
333	20231207	182600	181400	183300	181400	296154	54011504200	00	0.00	N	5	-300
334	20231206	182900	181100	183400	181100	280528	51242928500	00	0.00	N	2	1500
335	20231205	181400	181600	182000	180700	275980	50045196200	00	0.00	N	5	-200
336	20231204	181600	183900	184100	181600	378913	69034844700	00	0.00	N	5	-1200
337	20231201	182800	183300	183800	181700	304309	55605775550	00	0.00	N	5	-1500
338	20231130	184300	184200	184900	182100	574490	105652453600	00	0.00	N	5	-500
339	20231129	184800	185700	186500	184700	298485	55378140883	00	0.00	N	5	-900
340	20231128	185700	185900	185900	183600	269820	49865598400	00	0.00	N	2	800
341	20231127	184900	184000	185700	184000	188306	34807001100	00	0.00	N	2	900
342	20231124	184000	184600	185600	183900	161656	29825795800	00	0.00	N	5	-800
343	20231123	184800	183600	185000	182400	240354	44273876100	00	0.00	N	2	1800
344	20231122	183000	182300	183400	181200	219027	39983989600	00	0.00	N	5	-1200
345	20231121	184200	184700	184800	183500	252833	46573800600	00	0.00	N	2	600
346	20231120	183600	184400	184900	182100	277906	50996620600	00	0.00	N	5	-800
347	20231117	184400	185900	185900	183500	259919	47880393500	00	0.00	N	5	-400
348	20231116	184800	182500	186400	181800	432174	79760515000	00	0.00	N	2	2300
349	20231115	182500	178700	182600	178600	806741	146272548600	00	0.00	N	2	7300
350	20231114	175200	174900	175900	173900	329429	57748196600	00	0.00	N	2	1900
351	20231113	173300	175000	175000	172800	348523	60490449874	00	0.00	N	5	-400
352	20231110	173700	173800	175300	173500	255065	44477891500	00	0.00	N	5	-1000
353	20231109	174700	174700	175700	174200	384071	67193984050	00	0.00	N	5	-100
354	20231108	174800	177900	179000	174500	395162	69359395400	00	0.00	N	5	-1300
355	20231107	176100	177500	177500	174200	532443	93521489300	00	0.00	N	5	-1800
356	20231106	177900	175400	177900	174900	661383	116664528600	00	0.00	N	2	4500
357	20231103	173400	175000	175400	172700	431491	74916649600	00	0.00	N	2	1400
358	20231102	172000	172000	175100	171500	661435	114547570100	00	0.00	N	2	1700
359	20231101	170300	170800	171500	169400	450423	76693424000	00	0.00	N	2	600
360	20231031	169700	174300	175900	169300	697296	119447400500	00	0.00	N	5	-2800
361	20231030	172500	175000	176300	171400	726773	125845100600	00	0.00	N	5	-3100
362	20231027	175600	181200	182900	174600	787539	139949240900	00	0.00	N	5	-3900
363	20231026	179500	180300	182500	178500	651245	117059527400	00	0.00	N	5	-2500
364	20231025	182000	182700	183700	182000	374888	68454791800	00	0.00	N	5	-800
365	20231024	182800	186900	187000	181400	418638	76649009100	00	0.00	N	5	-2600
366	20231023	185400	184200	186100	183800	286602	53080248500	00	0.00	N	2	1900
367	20231020	183500	187800	188600	183500	602367	111648971000	00	0.00	N	5	-5400
368	20231019	188900	189900	190800	188800	408555	77428357900	00	0.00	N	5	-2900
369	20231018	191800	190400	193000	189500	532948	102205466800	00	0.00	N	2	3300
370	20231017	188500	188300	189300	187100	423633	79971466265	00	0.00	N	2	1700
371	20231016	186800	186900	188300	186500	291429	54562130000	00	0.00	N	5	-300
372	20231013	187100	187500	188400	187100	254250	47657736600	00	0.00	N	5	-900
373	20231012	188000	189600	189800	187700	451893	85016727500	00	0.00	N	5	-1400
374	20231011	189400	189000	191400	189000	490998	93155172500	00	0.00	N	2	1000
375	20231010	188400	192700	192800	187700	575373	108800117400	00	0.00	N	5	-3800
376	20231006	192200	191000	192600	189600	345787	66077546000	00	0.00	N	2	1700
377	20231005	190500	190900	192200	189500	396264	75536279700	00	0.00	N	5	-300
378	20231004	190800	188000	193200	187100	641075	122252202433	00	0.00	N	5	-300
379	20230927	191100	189200	192400	189000	367983	70279198720	00	0.00	N	2	400
380	20230926	190700	191600	192900	189900	302642	57723467600	05	0.00	N	5	-2200
381	20230925	192900	191700	193500	189600	346374	66579131500	00	0.00	N	2	1400
382	20230922	191500	189600	192400	189200	326229	62266938220	00	0.00	N	5	-400
383	20230921	191900	194400	194500	191600	327599	63100635400	00	0.00	N	5	-3000
384	20230920	194900	190600	196000	190000	636780	123831109900	00	0.00	N	2	4900
385	20230919	190000	191500	193200	190000	289352	55265357500	00	0.00	N	5	-1000
386	20230918	191000	191200	192200	190200	289943	55437423000	00	0.00	N	5	-1200
387	20230915	192200	190700	192700	189100	526604	100716768200	00	0.00	N	2	1500
388	20230914	190700	191200	191200	188600	627998	119424932000	00	0.00	N	2	900
389	20230913	189800	187300	190700	187200	579550	109674647200	00	0.00	N	2	3600
390	20230912	186200	186500	188400	185600	273908	51094243000	00	0.00	N	2	700
391	20230911	185500	185700	186300	184400	195283	36187104400	00	0.00	N	5	-200
392	20230908	185700	187500	187500	185200	192047	35671774000	00	0.00	N	5	-1500
393	20230907	187200	185500	187200	185400	299030	55676742400	00	0.00	N	2	500
394	20230906	186700	186000	188300	186000	259552	48516959500	00	0.00	N	2	100
395	20230905	186600	186500	186900	185600	290618	54094121400	00	0.00	N	5	-700
396	20230904	187300	186400	187400	185600	307475	57351277700	00	0.00	N	5	-100
397	20230901	187400	188000	188900	186700	281460	52877048900	00	0.00	N	5	-1700
398	20230831	189100	187800	189100	186200	590270	111016634400	00	0.00	N	2	1300
399	20230830	187800	188600	189300	187800	331121	62367726800	00	0.00	N	2	1100
400	20230829	186700	185500	188200	185400	321448	60048046900	00	0.00	N	2	1300
401	20230828	185400	186200	186900	184700	300125	55674106700	00	0.00	N	5	-800
402	20230825	186200	184200	187000	184200	368503	68630505600	00	0.00	N	5	-200
403	20230824	186400	188300	189300	186000	320108	59880349200	00	0.00	N	5	-1100
404	20230823	187500	186500	188700	186000	252159	47276284500	00	0.00	N	5	-400
405	20230822	187900	186200	187900	186200	297596	55715442000	00	0.00	N	2	1800
406	20230821	186100	187000	187200	185300	279766	52108710900	00	0.00	N	3	0
407	20230818	186100	182600	187500	182600	420787	78316600800	00	0.00	N	2	1300
408	20230817	184800	184900	185500	182600	458036	84271721500	00	0.00	N	5	-1000
409	20230816	185800	186900	188100	185300	563291	105012961050	00	0.00	N	5	-3000
410	20230814	188800	190000	190500	188300	297138	56204025000	00	0.00	N	5	-1700
411	20230811	190500	188900	193200	188400	529916	101475636300	00	0.00	N	2	2100
412	20230810	188400	189000	190300	188100	489856	92461057100	00	0.00	N	5	-1000
413	20230809	189400	188400	189800	187500	366474	69139823100	00	0.00	N	2	1000
414	20230808	188400	188000	190500	187700	557129	105119074600	00	0.00	N	2	400
415	20230807	188000	191000	191100	187300	842043	158972402700	00	0.00	N	5	-4200
416	20230804	192200	191600	193400	190500	378998	72875837400	00	0.00	N	2	500
417	20230803	191700	192500	194300	190800	531818	102304056100	00	0.00	N	5	-800
418	20230802	192500	197800	198800	192400	917045	178627818600	00	0.00	N	5	-6900
419	20230801	199400	195200	199600	194600	698965	138250775900	00	0.00	N	2	3400
420	20230731	196000	198000	198200	195100	678535	133307872523	00	0.00	N	5	-800
421	20230728	196800	196500	201500	196500	782058	155077621500	00	0.00	N	5	-1000
422	20230727	197800	202500	203000	194000	1244827	245815728400	00	0.00	N	5	-900
423	20230726	198700	201000	202000	195000	1347123	266089201100	00	0.00	N	5	-1800
424	20230725	200500	199900	202500	199200	492019	98774862800	00	0.00	N	2	1300
425	20230724	199200	199100	200500	197600	614300	122096678000	00	0.00	N	5	-800
426	20230721	200000	199700	201000	198200	508793	101507045300	00	0.00	N	5	-500
427	20230720	200500	202000	204000	200000	531811	106957964000	00	0.00	N	5	-1500
428	20230719	202000	201500	203500	200000	491509	99011174500	00	0.00	N	2	500
429	20230718	201500	204000	205000	201000	501091	101177333500	00	0.00	N	5	-2000
430	20230717	203500	207000	208500	203500	517107	106131076000	00	0.00	N	5	-5000
431	20230714	208500	204500	209000	204500	655619	136070085500	00	0.00	N	2	5000
432	20230713	203500	205000	205000	203000	540814	110343118500	00	0.00	N	3	0
433	20230712	203500	206000	206500	202500	503118	102384706500	00	0.00	N	5	-3500
434	20230711	207000	206500	208000	205000	538193	110979719000	00	0.00	N	2	1500
435	20230710	205500	205000	208000	202000	511222	104810697500	00	0.00	N	2	1500
436	20230707	204000	205500	206000	202500	476427	97079891000	00	0.00	N	5	-2500
437	20230706	206500	204000	208500	204000	643771	133130751500	00	0.00	N	2	1000
438	20230705	205500	208000	209500	204500	586067	120770494000	00	0.00	N	5	-2500
439	20230704	208000	208500	210000	206500	424908	88622643500	00	0.00	N	5	-500
440	20230703	208500	207500	208500	205500	545516	113198992000	00	0.00	N	2	2000
441	20230630	206500	204500	209000	204500	563079	116632794500	00	0.00	N	2	2000
442	20230629	204500	205500	206000	204000	320058	65582392000	05	0.00	N	5	-1500
443	20230628	206000	206000	206500	203000	630872	129594717500	00	0.00	N	3	0
444	20230627	206000	201000	206000	201000	806971	164844435000	00	0.00	N	2	5500
445	20230626	200500	199900	202500	199900	307090	61721001500	00	0.00	N	2	600
446	20230623	199900	201000	202000	199000	349362	69965382200	00	0.00	N	5	-2100
447	20230622	202000	202500	203500	200500	392056	79181731000	00	0.00	N	5	-2000
448	20230621	204000	197900	205000	196300	1028131	207653393200	00	0.00	N	2	6100
449	20230620	197900	198300	199000	197000	331277	65428489800	00	0.00	N	5	-1400
450	20230619	199300	198000	199400	197000	375749	74612987800	00	0.00	N	5	-100
451	20230616	199400	201000	201500	198000	548562	109228636200	00	0.00	N	5	-300
452	20230615	199700	201500	202000	199400	354685	71012116600	00	0.00	N	5	-1300
453	20230614	201000	198800	201500	198500	662184	132684045200	00	0.00	N	2	3000
454	20230613	198000	196700	198200	196200	474628	93688516700	00	0.00	N	2	1800
455	20230612	196200	197500	198500	195100	429448	84227784000	00	0.00	N	5	-900
456	20230609	197100	197400	198300	196300	421616	83186183400	00	0.00	N	2	400
457	20230608	196700	195500	197200	194000	928559	182133105750	00	0.00	N	2	300
458	20230607	196400	202500	203000	195400	960900	190409002700	00	0.00	N	5	-4600
459	20230605	201000	201500	203500	200000	454150	91403161064	00	0.00	N	2	1500
460	20230602	199500	198500	199800	198100	418613	83334690900	00	0.00	N	2	2000
461	20230601	197500	199800	199800	196300	791585	156299759500	00	0.00	N	5	-2500
462	20230531	200000	200500	203000	200000	879887	176352155900	00	0.00	N	5	-500
463	20230530	200500	207000	207000	200000	861994	173612822000	00	0.00	N	5	-5000
464	20230526	205500	204500	205500	201000	596247	121242165000	00	0.00	N	2	2000
465	20230525	203500	206000	206500	203000	528730	107932776500	00	0.00	N	5	-4000
466	20230524	207500	206000	208000	205500	305061	63065002500	00	0.00	N	3	0
467	20230523	207500	209000	209000	207000	356438	74049650000	00	0.00	N	3	0
468	20230522	207500	206000	208500	204500	469209	97235577500	00	0.00	N	2	2000
469	20230519	205500	206000	207500	204000	528680	108795949000	00	0.00	N	5	-1000
470	20230518	206500	207000	207000	205000	476896	98245772500	00	0.00	N	2	2000
471	20230517	204500	202500	205500	202500	550297	112325438500	00	0.00	N	2	2000
472	20230516	202500	206500	207500	201000	874247	177666559000	00	0.00	N	5	-5500
473	20230515	208000	207000	209000	204000	594282	122628135500	00	0.00	N	5	-500
474	20230512	208500	207000	209500	205500	539737	112204227500	00	0.00	N	2	500
475	20230511	208000	211500	211500	208000	919476	192458501000	00	0.00	N	5	-2000
476	20230510	210000	206000	211000	205000	1476327	308850749500	00	0.00	N	2	5000
477	20230509	205000	202000	205500	199900	704155	143158160000	00	0.00	N	2	2500
478	20230508	202500	201000	203000	200000	590557	119150952000	00	0.00	N	2	3300
479	20230504	199200	200000	201000	197400	472704	93871604800	00	0.00	N	5	-1800
480	20230503	201000	200500	202000	198500	460771	92324763700	00	0.00	N	5	-500
481	20230502	201500	198500	202000	197700	573959	115034883100	00	0.00	N	2	4000
482	20230428	197500	203000	203500	196200	1056770	209364721900	00	0.00	N	5	-4500
483	20230427	202000	201500	205000	200500	976414	197290853500	00	0.00	N	2	500
484	20230426	201500	205500	207500	199900	2214068	450841800200	00	0.00	N	2	500
485	20230425	201000	193000	201500	191200	2084924	410681287200	00	0.00	N	2	9100
486	20230424	191900	190600	193100	190600	434584	83327638300	00	0.00	N	2	1500
487	20230421	190400	191100	191800	188300	454248	86199249900	00	0.00	N	5	-2100
488	20230420	192500	193000	194100	191400	423616	81558191600	00	0.00	N	5	-1100
489	20230419	193600	191400	194200	190300	571094	109962096800	00	0.00	N	2	2200
490	20230418	191400	192700	193000	188200	961739	183073700400	00	0.00	N	5	-3600
491	20230417	195000	195400	196100	193800	497443	96971457600	00	0.00	N	5	-1100
492	20230414	196100	199500	199700	196000	670548	132552273800	00	0.00	N	5	-2800
493	20230413	198900	199000	199900	196200	824006	163346671900	00	0.00	N	2	700
494	20230412	198200	195000	199500	194600	1517626	299900408100	00	0.00	N	2	6100
495	20230411	192100	186600	192400	185100	1067237	203207890500	00	0.00	N	2	6200
496	20230410	185900	186000	188500	184200	480371	89464130600	00	0.00	N	2	800
497	20230407	185100	185400	186500	184600	435717	80684488800	00	0.00	N	3	0
498	20230406	185100	186900	189400	184700	667512	124842619000	00	0.00	N	5	-1600
499	20230405	186700	185100	187200	184000	509578	94739664700	00	0.00	N	2	2900
500	20230404	183800	184000	186500	183300	510739	94347952300	00	0.00	N	2	200
501	20230403	183600	184600	185500	182300	534323	98177726628	00	0.00	N	5	-900
502	20230331	184500	182000	184900	181900	668373	122913133000	00	0.00	N	2	3300
503	20230330	181200	179200	181900	178800	525981	95159849700	00	0.00	N	2	800
504	20230329	180400	175800	180700	175800	571771	102146472600	00	0.00	N	2	3300
505	20230328	177100	177100	178300	175800	341408	60318965400	00	0.00	N	2	1000
506	20230327	176100	177700	177700	174800	402749	70883142400	00	0.00	N	5	-1600
507	20230324	177700	180600	180600	175300	649952	115087925500	00	0.00	N	5	-2800
508	20230323	180500	179300	182400	178700	591091	106824510700	00	0.00	N	2	200
509	20230322	180300	177000	180500	176700	718542	128610816400	00	0.00	N	2	4500
510	20230321	175800	175900	176900	174800	297779	52346486500	00	0.00	N	2	700
511	20230320	175100	176500	177000	174800	366357	64398545200	00	0.00	N	5	-1500
512	20230317	176600	175200	176600	173200	507745	89010062500	00	0.00	N	2	2600
513	20230316	174000	172800	174800	171800	392030	68077193500	00	0.00	N	5	-300
514	20230315	174300	172700	175500	172700	481716	83821575400	00	0.00	N	2	3300
515	20230314	171000	175200	175900	170500	589581	101536725300	00	0.00	N	5	-5000
516	20230313	176000	174400	176300	173500	529759	92644976400	00	0.00	N	2	1000
517	20230310	175000	174700	176700	174600	443221	77696867900	00	0.00	N	5	-1300
518	20230309	176300	176600	180400	175700	808110	143477271800	00	0.00	N	2	1400
519	20230308	174900	174300	176100	174100	497195	87099817800	00	0.00	N	5	-200
520	20230307	175100	176500	177500	175100	462996	81371920600	00	0.00	N	5	-2400
521	20230306	177500	177800	178500	176000	547005	97017090400	00	0.00	N	2	1400
522	20230303	176100	177500	178200	175000	549203	96940573700	00	0.00	N	5	-2400
523	20230302	178500	176500	179800	176500	747929	133447701944	00	0.00	N	2	2200
524	20230228	176300	174100	178100	174000	824763	145827349300	00	0.00	N	2	3000
525	20230227	173300	173100	173600	170200	427027	73526625700	00	0.00	N	5	-600
526	20230224	173900	176200	177300	173800	382070	66910190100	00	0.00	N	5	-2300
527	20230223	176200	174400	178600	174300	446435	78842006300	00	0.00	N	2	2000
528	20230222	174200	175800	176900	174000	432567	75812040700	00	0.00	N	5	-4000
529	20230221	178200	178500	179000	175500	454862	80676210700	00	0.00	N	3	0
530	20230220	178200	179400	179400	176600	404747	72074186200	00	0.00	N	5	-800
531	20230217	179000	177400	179800	177000	457976	81825818100	00	0.00	N	5	-300
532	20230216	179300	173400	180000	173300	1070527	190461571700	00	0.00	N	2	6600
533	20230215	172700	174600	175300	171800	451687	78295435000	00	0.00	N	5	-1000
534	20230214	173700	172900	175700	172700	502938	87655575000	00	0.00	N	2	2100
535	20230213	171600	172700	174300	171300	373651	64407180100	00	0.00	N	5	-1800
536	20230210	173400	171600	173500	171100	372830	64383309000	00	0.00	N	2	800
537	20230209	172600	171900	174000	171500	583923	101024753300	00	0.00	N	5	-100
538	20230208	172700	171500	173000	170200	442701	76142561800	00	0.00	N	2	2200
539	20230207	170500	171000	171200	169500	533337	90751497100	00	0.00	N	5	-200
540	20230206	170700	174000	174700	170700	582407	100517037900	00	0.00	N	5	-2100
541	20230203	172800	170100	174500	169600	770290	133242173200	00	0.00	N	2	2900
542	20230202	169900	171500	172900	169300	548264	93670886500	00	0.00	N	5	-100
543	20230201	170000	169200	171500	168700	599556	101924163800	00	0.00	N	2	3000
544	20230131	167000	169000	170400	167000	698589	117508559520	00	0.00	N	5	-3000
545	20230130	170000	174400	175700	169400	831088	142851993500	00	0.00	N	5	-3900
546	20230127	173900	177000	177600	173300	1174428	206000701200	00	0.00	N	5	-1000
547	20230126	174900	166600	176200	166600	1692960	291228887900	00	0.00	N	2	9200
548	20230125	165700	166100	166500	165200	359163	59589280200	00	0.00	N	2	1200
549	20230120	164500	163000	164500	163000	296063	48530485000	00	0.00	N	2	500
550	20230119	164000	162000	164000	162000	353522	57711211000	00	0.00	N	5	-500
551	20230118	164500	166500	166500	162500	499603	81910293500	00	0.00	N	5	-1500
552	20230117	166000	166500	167000	164500	452113	75028553500	00	0.00	N	5	-500
553	20230116	166500	166500	167500	163500	797353	132177574500	00	0.00	N	5	-2500
554	20230113	169000	167500	170000	167000	707095	119517774000	00	0.00	N	2	2500
555	20230112	166500	166000	168000	164500	869403	144835338500	00	0.00	N	2	2500
556	20230111	164000	163500	165000	163000	367725	60384047500	00	0.00	N	2	1000
557	20230110	163000	162500	164000	161500	414613	67478253000	00	0.00	N	5	-1000
558	20230109	164000	161000	164500	160000	614204	100337793000	00	0.00	N	2	4500
559	20230106	159500	157500	161500	157500	502420	80413938500	00	0.00	N	2	500
560	20230105	159000	161000	161500	158000	577152	91804602500	00	0.00	N	5	-1500
561	20230104	160500	157500	161000	157500	463444	73986893000	00	0.00	N	2	1500
562	20230103	159000	158500	160500	156000	787752	124884679500	00	0.00	N	2	2000
563	20230102	157000	154000	161000	154000	1132256	179473609000	00	0.00	N	2	6000
564	20221229	151000	153000	154000	150500	552974	83810742000	00	0.00	N	5	-3000
565	20221228	154000	156000	156500	154000	556921	86241911000	02	0.00	N	5	-4000
566	20221227	158000	158500	160000	157000	637139	100825454610	00	0.00	N	3	0
567	20221226	158000	157000	159000	157000	387872	61242253500	00	0.00	N	2	1000
568	20221223	157000	157000	158000	155500	336597	52882524000	00	0.00	N	5	-1500
569	20221222	158500	156500	159500	156500	452454	71605970000	00	0.00	N	2	2500
570	20221221	156000	157000	157500	155500	531850	83139976500	00	0.00	N	5	-1000
571	20221220	157000	158000	158500	154500	1039931	162723768500	00	0.00	N	5	-2000
572	20221219	159000	160500	161500	157500	734465	116244570500	00	0.00	N	5	-3500
573	20221216	162500	160000	163000	160000	446581	72293345000	00	0.00	N	2	500
574	20221215	162000	162500	165000	162000	383741	62595146000	00	0.00	N	5	-1500
575	20221214	163500	160000	165000	159500	614474	100177420500	00	0.00	N	2	4000
576	20221213	159500	164000	164000	158000	756323	121158603500	00	0.00	N	5	-4000
577	20221212	163500	162000	163500	162000	232963	37948537500	00	0.00	N	2	1000
578	20221209	162500	163500	164000	162000	464194	75480271000	00	0.00	N	2	500
579	20221208	162000	163500	163500	161000	703551	113913715500	00	0.00	N	5	-1000
580	20221207	163000	163500	165000	163000	379112	62063771000	00	0.00	N	5	-1500
581	20221206	164500	164000	165000	162500	434862	71302111000	00	0.00	N	5	-1000
582	20221205	165500	169500	170000	164500	788455	131346366875	00	0.00	N	5	-3500
583	20221202	169000	172000	172500	168500	453689	77104484500	00	0.00	N	5	-2500
584	20221201	171500	172000	173000	170500	499538	85596513500	00	0.00	N	2	2500
585	20221130	169000	169000	170500	168500	633720	107252827000	00	0.00	N	3	0
586	20221129	169000	168000	169500	167000	341427	57571750500	00	0.00	N	2	1500
587	20221128	167500	166000	169500	164000	551024	92067423000	00	0.00	N	2	1500
588	20221125	166000	168000	168500	166000	356637	59448835500	00	0.00	N	5	-1500
589	20221124	167500	168000	168500	166500	323362	54085682500	00	0.00	N	2	1500
590	20221123	166000	166500	167500	164000	449446	74596782500	00	0.00	N	2	500
591	20221122	165500	167500	168000	165000	454542	75523551000	00	0.00	N	5	-2500
592	20221121	168000	169500	170000	166500	517728	86829837700	00	0.00	N	5	-1500
593	20221118	169500	170000	173000	169500	559141	95612104500	00	0.00	N	5	-500
594	20221117	170000	171000	172500	169500	502812	85753628500	00	0.00	N	5	-2000
595	20221116	172000	175000	175500	170500	642717	110754817000	00	0.00	N	5	-2500
596	20221115	174500	176500	177000	173000	838806	146313634000	00	0.00	N	5	-1500
597	20221114	176000	174500	179500	174000	1379189	244360273500	00	0.00	N	2	4000
598	20221111	172000	174500	175500	171000	980474	169239286500	00	0.00	N	2	2500
599	20221110	169500	167000	173000	166500	1018720	173346964500	00	0.00	N	3	0
600	20221109	169500	170500	172000	167000	953568	162099245500	00	0.00	N	5	-500
601	20221108	170000	171500	172000	167500	804889	136684418500	00	0.00	N	2	500
602	20221107	169500	166500	170000	165500	1126417	189857549000	00	0.00	N	2	6500
603	20221104	163000	162000	164000	161500	522276	85002323500	00	0.00	N	2	1000
604	20221103	162000	162500	163000	160500	1008989	163007201000	00	0.00	N	5	-3000
605	20221102	165000	164500	165000	162000	941434	153965415565	00	0.00	N	2	500
606	20221101	164500	163500	165000	162000	628185	102859185500	00	0.00	N	3	0
607	20221031	164500	166000	166500	162000	622380	101737589500	00	0.00	N	2	500
608	20221028	164000	162000	166000	161500	752111	123484591500	00	0.00	N	2	2000
609	20221027	162000	161000	163500	160500	876823	141938280000	00	0.00	N	2	1500
610	20221026	160500	163000	164000	160000	1023919	165090428000	00	0.00	N	5	-2000
611	20221025	162500	162500	163000	160000	967860	156034393500	00	0.00	N	2	1000
612	20221024	161500	169000	169500	161500	1443569	236922328000	00	0.00	N	5	-5500
613	20221021	167000	169000	169500	165500	695788	116070381000	00	0.00	N	5	-1500
614	20221020	168500	168500	169500	166500	692203	116184077000	00	0.00	N	2	500
615	20221019	168000	166000	172500	166000	1111330	188390630500	00	0.00	N	3	0
616	20221018	168000	170500	171500	165000	1286984	216610671000	00	0.00	N	2	1000
617	20221017	167000	166000	168500	164000	665601	110792046500	00	0.00	N	3	0
618	20221014	167000	167000	168000	165000	657249	109571773000	00	0.00	N	2	2500
619	20221013	164500	167500	168000	164500	691537	114500669000	00	0.00	N	5	-3500
620	20221012	168000	166500	169500	165500	821753	137525134500	00	0.00	N	3	0
621	20221011	168000	170000	170500	166000	1145441	192226683500	00	0.00	N	5	-7500
622	20221007	175500	176500	176500	174000	608384	106626917000	00	0.00	N	5	-2500
623	20221006	178000	178500	179500	175000	611007	108662833080	00	0.00	N	2	1000
624	20221005	177000	183500	184000	172000	1144019	201882974000	00	0.00	N	5	-2500
625	20221004	179500	179000	183000	177500	831935	149476381500	00	0.00	N	2	3000
626	20220930	176500	181000	183000	174000	1005125	178250693500	00	0.00	N	5	-5000
627	20220929	181500	182500	184000	181000	714142	130312711500	00	0.00	N	2	2000
628	20220928	179500	184000	184500	177500	1163914	209659731500	00	0.00	N	5	-6500
629	20220927	186000	182500	186000	182000	890612	163931472100	00	0.00	N	2	3500
630	20220926	182500	187000	187500	180500	1609911	294641277500	00	0.00	N	5	-8000
631	20220923	190500	194000	195500	190500	680644	131019538000	00	0.00	N	5	-3000
632	20220922	193500	194500	197000	192500	540322	104865015000	00	0.00	N	5	-3500
633	20220921	197000	197000	197500	194500	622478	122000746750	00	0.00	N	5	-1500
634	20220920	198500	202500	202500	198500	692217	138296923000	00	0.00	N	5	-3000
635	20220919	201500	201500	202000	198000	693456	138860045500	00	0.00	N	2	500
636	20220916	201000	199500	202500	199000	911954	183452422000	00	0.00	N	2	3000
637	20220915	198000	199000	201000	198000	404656	80697368000	00	0.00	N	5	-500
638	20220914	198500	197000	200000	196000	668955	132531258000	00	0.00	N	5	-2000
639	20220913	200500	200500	201500	198000	910285	181741820500	00	0.00	N	2	500
640	20220908	200000	202500	203000	198500	860563	172570607500	00	0.00	N	5	-2000
641	20220907	202000	201000	203000	199000	758254	152444709000	00	0.00	N	2	1000
642	20220906	201000	200500	201000	198000	591596	118178652500	00	0.00	N	2	1000
643	20220905	200000	197500	201000	197500	886938	177114538000	00	0.00	N	2	3500
644	20220902	196500	199000	203500	196000	1401989	279714033000	00	0.00	N	2	1000
645	20220901	195500	193500	197500	191000	785337	152808584500	00	0.00	N	5	-500
646	20220831	196000	195000	197500	194500	762426	149339417500	00	0.00	N	2	500
647	20220830	195500	190500	196000	190500	891335	173083990500	00	0.00	N	2	7000
648	20220829	188500	188500	189000	186500	601747	112970260500	00	0.00	N	5	-5000
649	20220826	193500	192500	194000	191500	473581	91527740500	00	0.00	N	2	1500
650	20220825	192000	189000	192500	188500	561737	107281798500	00	0.00	N	2	4000
651	20220824	188000	190000	191000	185500	700265	131437321500	00	0.00	N	5	-1000
652	20220823	189000	189000	193000	188000	711974	135371583500	00	0.00	N	3	0
653	20220822	189000	187500	192000	187000	532730	100977334500	00	0.00	N	5	-1000
654	20220819	190000	187000	191500	186500	770986	146242883500	00	0.00	N	2	4000
655	20220818	186000	186500	187500	184000	1438270	267032012500	00	0.00	N	5	-4000
656	20220817	190000	195000	196500	188000	1410422	269578912500	00	0.00	N	5	-7500
657	20220816	197500	198000	199500	196000	505801	99825387500	00	0.00	N	2	1500
658	20220812	196000	193500	197500	193500	627417	122807207000	00	0.00	N	2	3000
659	20220811	193000	195000	195000	192500	731121	141424312000	00	0.00	N	2	500
660	20220810	192500	193000	194500	192000	510243	98463932500	00	0.00	N	5	-1000
661	20220809	193500	195500	196000	191000	962838	185905932000	00	0.00	N	5	-2500
662	20220808	196000	193500	196000	193000	635689	123986845500	00	0.00	N	2	1500
663	20220805	194500	196000	197500	193500	919482	179020229500	00	0.00	N	5	-2000
664	20220804	196500	198000	198500	194500	622111	121953777500	00	0.00	N	5	-500
665	20220803	197000	197000	198000	196000	683572	134775411500	00	0.00	N	2	500
666	20220802	196500	196500	197000	193500	721088	140870395500	00	0.00	N	2	500
667	20220801	196000	196000	198000	195000	601112	118049491500	00	0.00	N	3	0
668	20220729	196000	196000	197000	194000	844829	165274658000	00	0.00	N	2	1000
669	20220728	195000	198000	198000	194000	757504	147791960500	00	0.00	N	5	-1000
670	20220727	196000	196000	197000	193000	608998	118450571000	00	0.00	N	3	0
671	20220726	196000	196000	196500	192500	735482	142942981000	00	0.00	N	3	0
672	20220725	196000	192500	198500	192500	1352264	265515143000	00	0.00	N	2	5000
673	20220722	191000	191000	193000	188000	1378005	263269817290	00	0.00	N	2	2000
674	20220721	189000	189000	193500	185500	2136819	405095617000	00	0.00	N	3	0
675	20220720	189000	191500	191500	188500	985986	187541856500	00	0.00	N	2	500
676	20220719	188500	185000	189000	184500	868892	163030042418	00	0.00	N	2	3000
677	20220718	185500	187000	188500	183500	699961	129806874500	00	0.00	N	2	2000
678	20220715	183500	183000	184500	178500	768143	139615204000	00	0.00	N	2	1000
679	20220714	182500	183000	184500	180500	780637	142368892696	00	0.00	N	5	-1000
680	20220713	183500	180000	185000	178500	941277	172565959500	00	0.00	N	2	4500
681	20220712	179000	180000	181500	177000	539027	96440118500	00	0.00	N	3	0
682	20220711	179000	180000	182000	179000	660814	119199714000	00	0.00	N	2	1000
683	20220708	178000	177500	180500	177000	824702	147129917000	00	0.00	N	2	3000
684	20220707	175000	175000	177000	172500	536363	93811295000	00	0.00	N	2	2500
685	20220706	172500	176000	177000	172000	924184	160991024000	00	0.00	N	5	-5000
686	20220705	177500	180000	181000	173500	1097504	193694470000	00	0.00	N	5	-500
687	20220704	178000	181000	183000	175000	1006440	179460059500	00	0.00	N	5	-2000
688	20220701	180000	181500	185000	179500	916020	165935696500	00	0.00	N	5	-500
689	20220630	180500	176500	184500	175500	1651221	298790200000	00	0.00	N	2	5000
690	20220629	175500	180000	181000	172500	2543120	448114765000	05	0.00	N	5	-10500
691	20220628	186000	183500	189000	183500	1021549	189939092500	00	0.00	N	2	3000
692	20220627	183000	177000	185000	176500	1348957	244988568500	00	0.00	N	2	10000
693	20220624	173000	170500	175000	170500	472975	81837796500	00	0.00	N	2	2000
694	20220623	171000	171500	174000	170000	807430	138910328500	00	0.00	N	5	-500
695	20220622	171500	174500	175000	171000	633838	109344063500	00	0.00	N	5	-1000
696	20220621	172500	171500	175000	170000	532008	91800539500	00	0.00	N	2	2000
697	20220620	170500	172500	173000	168500	518566	88372601000	00	0.00	N	2	500
698	20220617	170000	168000	172000	168000	784685	133070766500	00	0.00	N	5	-3000
699	20220616	173000	177000	177500	172500	619047	108079696000	00	0.00	N	5	-1000
700	20220615	174000	173500	179000	171500	995832	174321124000	00	0.00	N	2	2500
701	20220614	171500	171500	172500	169000	1122467	191531253000	00	0.00	N	5	-3500
702	20220613	175000	180000	181500	173000	1193167	209208684000	00	0.00	N	5	-9500
703	20220610	184500	181500	185000	180500	571131	104523089000	00	0.00	N	2	2000
704	20220609	182500	183000	183500	180500	656175	119451785000	00	0.00	N	5	-500
705	20220608	183000	183500	185000	182000	556940	101989689000	00	0.00	N	5	-500
706	20220607	183500	186000	186500	183000	621262	114665969000	00	0.00	N	5	-3500
707	20220603	187000	188500	189000	185000	400003	74550547000	00	0.00	N	5	-500
708	20220602	187500	189000	189000	186500	387758	72636007500	00	0.00	N	5	-2000
709	20220531	189500	187000	189500	187000	916327	173117414500	00	0.00	N	2	2000
710	20220530	187500	187500	188000	185500	368902	69031227000	00	0.00	N	2	2000
711	20220527	185500	186500	186500	184500	334939	62218165000	00	0.00	N	2	1500
712	20220526	184000	183500	186000	183000	428541	79151832000	00	0.00	N	2	500
713	20220525	183500	186000	186000	182000	482136	88807451500	00	0.00	N	5	-1500
714	20220524	185000	187000	188000	183500	431231	79925261500	00	0.00	N	5	-3000
715	20220523	188000	188500	189000	186500	436270	81772451000	00	0.00	N	2	1500
716	20220520	186500	183500	186500	183000	469517	87262809000	00	0.00	N	2	4500
717	20220519	182000	181500	183500	181000	542030	98742659500	00	0.00	N	5	-3500
718	20220518	185500	187000	187500	183500	541137	100215512000	00	0.00	N	3	0
719	20220517	185500	185500	186500	182500	530263	98205462000	00	0.00	N	2	1500
720	20220516	184000	188500	189500	183500	548683	101603040000	00	0.00	N	5	-2500