KissMeData/066970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	59600	61800	63200	59400	126329	7669818400	00	0.00	N	5	-2000
3	20250415	61600	62200	63400	61200	142144	8822369100	00	0.00	N	5	-800
4	20250414	62400	61300	63700	61300	179350	11204481100	00	0.00	N	2	1600
5	20250411	60800	57800	60900	57200	165085	9859038200	00	0.00	N	2	1300
6	20250410	59500	58100	59900	55300	357518	20979891500	00	0.00	N	2	5500
7	20250409	54000	55000	57800	53800	219690	12077185950	00	0.00	N	5	-2700
8	20250408	56700	58600	59600	56600	195114	11311088550	00	0.00	N	5	-400
9	20250407	57100	58800	61100	56600	198902	11579153050	00	0.00	N	5	-4700
10	20250404	61800	56200	62000	56100	489788	29518436000	00	0.00	N	2	4300
11	20250403	57500	55600	58000	54700	335981	19002836450	00	0.00	N	5	-1100
12	20250402	58600	59600	60100	58000	198190	11612375650	00	0.00	N	5	-600
13	20250401	59200	59700	60600	58800	284017	16955591550	00	0.00	N	5	-600
14	20250331	59800	62200	62300	59300	417374	25078670350	00	0.00	N	5	-4900
15	20250328	64700	68000	68200	64600	197954	13013539300	00	0.00	N	5	-3200
16	20250327	67900	69100	69700	67800	185203	12673892650	00	0.00	N	5	-2600
17	20250326	70500	69400	71800	68200	266984	18719339500	00	0.00	N	2	1800
18	20250325	68700	70700	71500	68500	250876	17517087300	00	0.00	N	5	-400
19	20250324	69100	72400	72400	68900	324917	22595222650	00	0.00	N	5	-2200
20	20250321	71300	72800	74200	69700	536140	38344718200	00	0.00	N	5	-1900
21	20250320	73200	73000	74800	72050	384142	28201790300	00	0.00	N	2	1600
22	20250319	71600	73600	74900	71600	401806	29204168050	00	0.00	N	5	-2100
23	20250318	73700	74500	76900	72600	299229	22177627800	00	0.00	N	5	-600
24	20250317	74300	74000	76200	73400	210904	15697255900	00	0.00	N	2	900
25	20250314	73400	76100	77000	72500	390176	28929799900	00	0.00	N	5	-2700
26	20250313	76100	77000	78700	75000	831709	63797594700	00	0.00	N	2	600
27	20250312	75500	79500	79500	74300	898360	68342342300	00	0.00	N	5	-4300
28	20250311	79800	71500	79800	70200	650665	48549132450	00	0.00	N	2	4700
29	20250310	75100	72500	76200	71500	466998	34770175050	00	0.00	N	2	2600
30	20250307	72500	70100	73800	70100	298845	21660141750	00	0.00	N	2	700
31	20250306	71800	73500	76000	71600	405501	29701429700	00	0.00	N	5	-900
32	20250305	72700	73000	74200	70400	511869	37065465500	00	0.00	N	3	0
33	20250304	72700	78900	80000	72500	718829	54453917450	00	0.00	N	5	-6200
34	20250228	78900	83700	84200	78900	2681395	213052400400	00	0.00	N	5	-7000
35	20250227	85900	86500	87500	84900	273547	23459623800	00	0.00	N	5	-200
36	20250226	86100	83700	87600	83500	572396	48938008000	00	0.00	N	2	200
37	20250225	85900	90800	90800	85700	399888	34873653200	00	0.00	N	5	-5800
38	20250224	91700	90500	93900	88700	384890	35124915000	00	0.00	N	2	300
39	20250221	91400	93200	93400	90500	214832	19665178800	00	0.00	N	2	500
40	20250220	90900	89900	93200	88400	408174	37379056500	00	0.00	N	2	1200
41	20250219	89700	81400	92700	81100	813044	71244288700	00	0.00	N	2	8400
42	20250218	81300	82900	83200	80700	204333	16689170200	00	0.00	N	5	-1500
43	20250217	82800	80800	84400	79700	348264	28650115500	00	0.00	N	2	2300
44	20250214	80500	82800	83100	80300	280364	22903275900	00	0.00	N	5	-2200
45	20250213	82700	79700	84600	79700	766572	63209782700	00	0.00	N	2	3700
46	20250212	79000	79700	81000	78500	291264	23125909600	00	0.00	N	5	-1700
47	20250211	80700	81700	82500	80300	184910	15001292600	00	0.00	N	5	-1100
48	20250210	81800	80000	83000	78200	211715	17135443900	00	0.00	N	2	800
49	20250207	81000	83000	84200	81000	203604	16696031800	00	0.00	N	5	-2000
50	20250206	83000	83100	83800	80700	219093	18067401700	00	0.00	N	5	-100
51	20250205	83100	80100	84000	80100	232593	19201917000	00	0.00	N	2	3200
52	20250204	79900	82100	84500	79200	320752	26180528600	00	0.00	N	3	0
53	20250203	79900	85200	86000	79900	295734	24051836900	00	0.00	N	5	-8200
54	20250131	88100	86600	88900	84500	180441	15705240400	00	0.00	N	2	1300
55	20250124	86800	87000	88800	86200	192551	16783046100	00	0.00	N	2	300
56	20250123	86500	89100	90000	86500	326934	28548973600	00	0.00	N	5	-4300
57	20250122	90800	88000	93700	86800	433515	39418427700	00	0.00	N	2	2800
58	20250121	88000	91000	94000	86500	526962	47074002500	00	0.00	N	5	-5300
59	20250120	93300	86600	93300	86600	769131	70341874300	00	0.00	N	2	7500
60	20250117	85800	86500	88400	85500	228905	19803214500	00	0.00	N	5	-1900
61	20250116	87700	91000	91800	86600	397185	35131241200	00	0.00	N	2	300
62	20250115	87400	88700	92200	86400	399265	35404451800	00	0.00	N	5	-1600
63	20250114	89000	81000	92000	80700	756887	66173642300	00	0.00	N	2	8400
64	20250113	80600	81300	83200	80600	164545	13405911100	00	0.00	N	5	-1600
65	20250110	82200	87100	87100	82200	313812	26126550700	00	0.00	N	5	-5800
66	20250109	88000	87600	88000	84000	287340	24696040800	00	0.00	N	2	400
67	20250108	87600	84000	88600	83300	283978	24667711800	00	0.00	N	2	2000
68	20250107	85600	86900	88700	85100	184982	16051094000	00	0.00	N	5	-300
69	20250106	85900	82400	87300	81400	303153	25764205400	00	0.00	N	2	4300
70	20250103	81600	76800	84400	76700	404893	33152639500	00	0.00	N	2	4100
71	20250102	77500	81100	81500	77300	286754	22496700400	00	0.00	N	5	-3500
72	20241230	81000	81800	84700	81000	159873	13210731000	00	0.00	N	5	-1400
73	20241227	82400	84900	86300	82100	208337	17406118700	00	0.00	N	5	-3100
74	20241226	85500	89900	90000	85200	197007	17144271100	00	0.00	N	5	-3000
75	20241224	88500	91000	92800	88500	170733	15364892500	00	0.00	N	5	-1800
76	20241223	90300	91500	92800	89100	154578	14003503200	00	0.00	N	5	-400
77	20241220	90700	95800	98800	90500	208575	19380213800	00	0.00	N	5	-4000
78	20241219	94700	94100	96900	93200	166499	15744892100	00	0.00	N	5	-2300
79	20241218	97000	97200	98100	95700	116458	11291874700	00	0.00	N	2	1300
80	20241217	95700	99900	101800	95500	213644	20838777100	00	0.00	N	5	-4200
81	20241216	99900	105000	105700	99700	179000	18106301500	00	0.00	N	5	-3800
82	20241213	103700	106500	106500	102400	221626	23043204000	00	0.00	N	5	-6000
83	20241212	109700	105100	109700	97100	578995	59538640800	00	0.00	N	2	6500
84	20241211	103200	99100	106300	98000	328966	33985622100	00	0.00	N	2	4500
85	20241210	98700	95800	99300	95800	207189	20211250400	00	0.00	N	2	3800
86	20241209	94900	94200	98000	92200	248715	23823947000	00	0.00	N	5	-1500
87	20241206	96400	95200	99000	94500	264549	25585754900	00	0.00	N	2	1200
88	20241205	95200	99300	100600	94800	223583	21909966700	00	0.00	N	5	-2200
89	20241204	97400	94800	98800	94100	243783	23436499900	00	0.00	N	2	100
90	20241203	97300	99100	100700	97100	209158	20531116700	00	0.00	N	5	-900
91	20241202	98200	99800	102500	97500	153649	15261554500	00	0.00	N	5	-100
92	20241129	98300	105000	105000	97100	292638	29086976900	00	0.00	N	5	-6100
93	20241128	104400	101500	106800	100900	207345	21593571300	00	0.00	N	2	3700
94	20241127	100700	107500	110000	100200	217935	22722101400	00	0.00	N	5	-6500
95	20241126	107200	111100	113800	106800	231547	25406194400	00	0.00	N	5	-5000
96	20241125	112200	107700	113700	107100	316827	35072393600	00	0.00	N	2	7500
97	20241122	104700	104000	107300	103700	221332	23392282300	00	0.00	N	2	1600
98	20241121	103100	103400	106700	102000	211275	21983170500	00	0.00	N	5	-1200
99	20241120	104300	100600	106800	98700	268652	27872819100	00	0.00	N	2	3400
100	20241119	100900	100900	102300	97800	269278	26892111000	00	0.00	N	5	-1100
101	20241118	102000	97500	103700	95800	294760	29795033500	00	0.00	N	2	4500
102	20241115	97500	103100	103700	93500	723726	70479117000	00	0.00	N	5	-12100
103	20241114	109600	115000	116700	107500	391266	43364268900	00	0.00	N	5	-3300
104	20241113	112900	114400	117000	108800	474228	53166573900	00	0.00	N	5	-5300
105	20241112	118200	121200	126300	118000	636376	77474208900	00	0.00	N	2	100
106	20241111	118100	117600	121700	116400	736249	87983558300	00	0.00	N	2	3800
107	20241108	114300	107700	123900	107300	1151704	135151807500	00	0.00	N	2	8300
108	20241107	106000	116000	119000	106000	719418	79185218100	00	0.00	N	5	-9000
109	20241106	115000	118100	118800	106500	729433	82551285500	00	0.00	N	5	-500
110	20241105	115500	110200	117500	109300	388600	44398146900	00	0.00	N	2	3500
111	20241104	112000	114800	119000	108300	750031	84784648800	00	0.00	N	5	-3900
112	20241101	115900	115100	118700	114200	218887	25557879800	00	0.00	N	5	-2200
113	20241031	118100	111500	118500	110100	397312	46000187800	00	0.00	N	2	5900
114	20241030	112200	113800	119600	112100	385735	44666836700	00	0.00	N	5	-2900
115	20241029	115100	109700	115100	109100	410717	46066533000	00	0.00	N	2	3700
116	20241028	111400	101500	114000	101300	653610	72028413200	00	0.00	N	2	10300
117	20241025	101100	105100	107000	101000	416565	43237617100	00	0.00	N	2	1600
118	20241024	99500	103300	104500	98400	360490	36456848400	00	0.00	N	2	1500
119	20241023	98000	92600	99600	91500	226365	21702767800	00	0.00	N	2	4400
120	20241022	93600	96000	96100	91500	264058	24591551800	00	0.00	N	5	-3700
121	20241021	97300	97600	98800	95900	216305	21031960500	00	0.00	N	5	-1400
122	20241018	98700	102000	104400	97600	189581	18948959100	00	0.00	N	5	-4500
123	20241017	103200	104800	107200	103100	180798	19037060100	00	0.00	N	5	-1900
124	20241016	105100	106100	107300	100200	369107	38348530900	00	0.00	N	2	1600
125	20241015	103500	107000	108100	102200	258790	26857016400	00	0.00	N	5	-3500
126	20241014	107000	108100	109900	105700	280090	30001760400	00	0.00	N	5	-4300
127	20241011	111300	116400	119000	110700	329052	37517015800	00	0.00	N	5	-5000
128	20241010	116300	120000	120100	114500	337689	39244420900	00	0.00	N	5	-2400
129	20241008	118700	118600	120600	116100	354012	41928137000	00	0.00	N	5	-700
130	20241007	119400	110800	119400	110300	670387	78179041200	00	0.00	N	2	11900
131	20241004	107500	111700	112300	106200	357323	38928730200	00	0.00	N	5	-6100
132	20241002	113600	110500	115300	108100	324666	36252593100	00	0.00	N	2	100
133	20240930	113500	114400	117900	112800	426893	49012126800	00	0.00	N	2	700
134	20240927	112800	112900	115000	111200	333019	37709753600	00	0.00	N	5	-1400
135	20240926	114200	103600	114200	102500	515422	56544826700	00	0.00	N	2	9700
136	20240925	104500	106900	107300	104200	362529	38289934700	00	0.00	N	5	-300
137	20240924	104800	94800	107200	94800	1080832	112633514300	00	0.00	N	2	10900
138	20240923	93900	89800	94000	88600	242457	22359399800	00	0.00	N	2	4100
139	20240920	89800	91800	92700	88100	256005	23093664300	00	0.00	N	5	-300
140	20240919	90100	92600	93800	88700	176283	15940819600	00	0.00	N	5	-300
141	20240913	90400	91700	91700	88800	120022	10805643900	00	0.00	N	5	-700
142	20240912	91100	90400	91800	89200	274611	24898261200	00	0.00	N	2	1700
143	20240911	89400	84000	90700	83800	329111	29165994500	00	0.00	N	2	6500
144	20240910	82900	87400	88800	82900	192449	16317103600	00	0.00	N	5	-4300
145	20240909	87200	84800	88700	84100	153746	13307189300	00	0.00	N	2	400
146	20240906	86800	93300	94700	86600	230007	20571542500	00	0.00	N	5	-5600
147	20240905	92400	93800	95500	92000	159948	14926820700	00	0.00	N	3	0
148	20240904	92400	94000	96500	92100	220329	20619708700	00	0.00	N	5	-5200
149	20240903	97600	99300	99300	96600	200682	19601940300	00	0.00	N	3	0
150	20240902	97600	94500	100300	94500	528336	51801512000	00	0.00	N	2	3800
151	20240830	93800	92300	95400	91400	249162	23362882900	00	0.00	N	2	1600
152	20240829	92200	89200	92300	88000	201519	18302317200	00	0.00	N	2	3000
153	20240828	89200	92500	92600	88900	166702	15022510900	00	0.00	N	5	-3200
154	20240827	92400	92700	94200	90900	109385	10128517300	00	0.00	N	5	-400
155	20240826	92800	92800	94900	92000	122106	11399637500	00	0.00	N	2	1100
156	20240823	91700	91800	92500	89700	139036	12682087100	00	0.00	N	5	-1600
157	20240822	93300	92500	94800	92100	209400	19558464500	00	0.00	N	2	1700
158	20240821	91600	90200	94300	90200	221275	20396799000	00	0.00	N	2	1400
159	20240820	90200	90600	92400	89200	167476	15119774800	00	0.00	N	2	900
160	20240819	89300	93200	93200	89000	228106	20654499600	00	0.00	N	5	-4300
161	20240816	93600	94700	95700	92000	190001	17867172800	00	0.00	N	2	1600
162	20240814	92000	92500	94200	90700	233037	21478927300	00	0.00	N	2	2600
163	20240813	89400	91100	92000	88300	168364	15117149300	00	0.00	N	5	-1800
164	20240812	91200	91300	93800	90200	161027	14791110100	00	0.00	N	5	-100
165	20240809	91300	88600	93800	88300	441500	40225525600	00	0.00	N	2	5100
166	20240808	86200	92600	93400	85500	713013	62388826600	00	0.00	N	5	-7400
167	20240807	93600	98000	100500	91400	674695	63581827900	00	0.00	N	5	-7900
168	20240806	101500	93100	102900	93100	389268	38784982100	00	0.00	N	2	9100
169	20240805	92400	108200	110000	90100	462584	45741369500	00	0.00	N	5	-18700
170	20240802	111100	113600	115000	110100	185756	20798094600	00	0.00	N	5	-4900
171	20240801	116000	113700	117200	111800	179707	20643782800	00	0.00	N	2	2300
172	20240731	113700	116500	117500	110600	215963	24454324300	00	0.00	N	5	-2800
173	20240730	116500	116900	120700	116000	161068	19084198400	00	0.00	N	5	-400
174	20240729	116900	114200	117500	113500	114538	13260824300	00	0.00	N	2	2900
175	20240726	114000	116400	117100	111400	217521	24753053900	00	0.00	N	5	-1300
176	20240725	115300	111000	118600	109200	279614	31994121800	00	0.00	N	2	2500
177	20240724	112800	112200	117500	112200	192263	21986311900	00	0.00	N	5	-1400
178	20240723	114200	117900	119400	112600	244781	28158733100	00	0.00	N	5	-2700
179	20240722	116900	126000	126000	115600	341020	40543161900	00	0.00	N	5	-9100
180	20240719	126000	123300	126500	122200	183829	22832618400	00	0.00	N	2	2800
181	20240718	123200	121600	125900	121500	208524	25742867600	00	0.00	N	5	-1000
182	20240717	124200	124700	126900	123300	233463	29143781200	00	0.00	N	5	-500
183	20240716	124700	133600	134400	124100	515586	66033519200	00	0.00	N	5	-8800
184	20240715	133500	139500	139900	133500	316545	42767032600	00	0.00	N	5	-4500
185	20240712	138000	137800	140400	137600	224581	31100958500	00	0.00	N	5	-600
186	20240711	138600	141600	143800	138500	480807	67307051600	00	0.00	N	5	-3400
187	20240710	142000	144600	145600	141400	163078	23298824900	00	0.00	N	5	-2600
188	20240709	144600	149100	150700	143800	191923	28018025700	00	0.00	N	5	-3000
189	20240708	147600	147200	151600	142800	243434	36025972900	00	0.00	N	5	-500
190	20240705	148100	145000	149400	143600	202088	29696937600	00	0.00	N	2	3400
191	20240704	144700	151700	152100	143100	322034	47272015200	00	0.00	N	5	-4600
192	20240703	149300	143200	153900	143000	842171	125899475300	00	0.00	N	2	12600
193	20240702	136700	141600	143100	136300	171461	23724298800	00	0.00	N	5	-4300
194	20240701	141000	135500	141200	135000	179527	24970835000	00	0.00	N	2	5700
195	20240628	135300	137000	139500	134100	193638	26382542300	00	0.00	N	5	-800
196	20240627	136100	140800	142300	136100	228901	31625297100	00	0.00	N	5	-3600
197	20240626	139700	144000	144700	139500	276259	38912893000	00	0.00	N	5	-4900
198	20240625	144600	146800	147700	143100	195104	28270774800	00	0.00	N	5	-2100
199	20240624	146700	151600	151600	146100	229539	33800175100	00	0.00	N	5	-5300
200	20240621	152000	153500	154700	152000	135455	20731237200	00	0.00	N	5	-1400
201	20240620	153400	153300	156000	153000	142407	21944253700	00	0.00	N	2	200
202	20240619	153200	152900	155100	151800	201431	30911054300	00	0.00	N	5	-200
203	20240618	153400	158400	159100	153400	202152	31400853500	00	0.00	N	5	-2800
204	20240617	156200	159400	160600	156200	258521	40784793800	00	0.00	N	5	-5100
205	20240614	161300	171700	173400	161300	511952	85146107200	00	0.00	N	5	-10300
206	20240613	171600	167500	177000	165200	1234729	212038141900	00	0.00	N	2	5800
207	20240612	165800	165800	166900	163400	250267	41428168300	00	0.00	N	2	1000
208	20240611	164800	163000	167400	161600	327029	54108842300	00	0.00	N	2	2000
209	20240610	162800	163500	165600	159400	269786	43847289200	00	0.00	N	5	-2000
210	20240607	164800	159000	165000	156500	336601	54101186900	00	0.00	N	2	7500
211	20240605	157300	154200	160000	153600	264618	41751416200	00	0.00	N	2	3400
212	20240604	153900	152200	155800	152200	183652	28383952900	00	0.00	N	2	2100
213	20240603	151800	155700	157700	151800	217047	33596257800	00	0.00	N	5	-4600
214	20240531	156400	151900	156500	146500	558868	85152961300	00	0.00	N	2	5500
215	20240530	150900	149800	153500	149700	162358	24602594100	00	0.00	N	2	300
216	20240529	150600	154300	156000	148700	343495	51752441700	00	0.00	N	5	-4600
217	20240528	155200	157800	158900	155200	187661	29419309500	00	0.00	N	5	-3900
218	20240527	159100	152400	159900	150700	325615	50538316400	00	0.00	N	2	8300
219	20240524	150800	152300	154400	150600	148117	22463985600	00	0.00	N	5	-3800
220	20240523	154600	152800	157500	151400	156917	24272092200	00	0.00	N	2	1400
221	20240522	153200	155100	157800	153000	146810	22792081800	00	0.00	N	2	1200
222	20240521	152000	158500	159800	151800	333243	51401413000	00	0.00	N	5	-8700
223	20240520	160700	162200	166400	159700	226885	36934678500	00	0.00	N	5	-100
224	20240517	160800	162500	164100	159600	181594	29283011600	00	0.00	N	5	-1700
225	20240516	162500	155000	165000	153700	445132	71834300700	00	0.00	N	2	8800
226	20240514	153700	156500	159000	153500	151389	23598084400	00	0.00	N	5	-2800
227	20240513	156500	153200	157200	151500	157218	24280479800	00	0.00	N	2	3200
228	20240510	153300	152400	161400	152400	333198	52280225800	00	0.00	N	2	3000
229	20240509	150300	154400	154900	150000	224619	34016848700	00	0.00	N	5	-4700
230	20240508	155000	157300	157800	153100	187492	28995302900	00	0.00	N	5	-2600
231	20240507	157600	158700	160200	156300	126593	19978735500	00	0.00	N	3	0
232	20240503	157600	158700	161000	157300	125359	19952646400	00	0.00	N	5	-600
233	20240502	158200	162300	163800	158200	163803	26233281100	00	0.00	N	5	-5700
234	20240430	163900	167300	168600	163600	250186	41340244500	00	0.00	N	5	-1200
235	20240429	165100	156700	165100	153500	298889	48160489500	00	0.00	N	2	8100
236	20240426	157000	155900	158900	153500	151844	23743826000	00	0.00	N	2	2800
237	20240425	154200	158500	159800	152100	249805	38790995800	00	0.00	N	5	-5800
238	20240424	160000	156400	160000	153000	353556	55573914900	00	0.00	N	2	8900
239	20240423	151100	152300	153900	150700	123687	18791055200	00	0.00	N	5	-2100
240	20240422	153200	153000	155600	150500	194812	29806023100	00	0.00	N	2	2600
241	20240419	150600	147900	152500	145900	236194	35202851200	00	0.00	N	2	2200
242	20240418	148400	140600	149600	140600	243676	35740653600	00	0.00	N	2	7800
243	20240417	140600	145600	147600	140600	304627	43721790500	00	0.00	N	5	-5300
244	20240416	145900	147300	151000	145000	355103	52479086800	00	0.00	N	5	-5100
245	20240415	151000	157700	159600	151000	503192	77635477600	00	0.00	N	5	-9000
246	20240412	160000	170500	173400	159400	612355	101546844100	00	0.00	N	5	-7500
247	20240411	167500	166500	183500	166500	1035653	179808592600	00	0.00	N	5	-2500
248	20240409	170000	169500	172000	166800	236976	40201585300	00	0.00	N	2	2000
249	20240408	168000	163600	169400	157700	378900	61876321200	00	0.00	N	2	2000
250	20240405	166000	169000	171700	165600	268305	45010122200	00	0.00	N	5	-3400
251	20240404	169400	172200	176600	168000	370031	63372152000	00	0.00	N	5	-1300
252	20240403	170700	165300	175000	162600	484887	81756216200	00	0.00	N	2	2000
253	20240402	168700	172800	173800	167600	278426	47200930000	00	0.00	N	5	-4300
254	20240401	173000	174100	175900	172400	202715	35259965200	00	0.00	N	5	-1100
255	20240329	174100	175000	177300	172600	329482	57398931600	00	0.00	N	5	-2100
256	20240328	176200	181500	184000	175100	403175	71600512700	00	0.00	N	5	-4700
257	20240327	180900	184200	188500	180700	454490	83407118600	00	0.00	N	5	-2200
258	20240326	183100	191600	194200	182800	909509	171228023800	00	0.00	N	5	-3200
259	20240325	186300	194800	199000	182300	1545975	291607189100	00	0.00	N	2	200
260	20240322	186100	176300	188000	174500	781799	144327813400	00	0.00	N	2	9600
261	20240321	176500	180000	180400	175500	347919	61686945800	00	0.00	N	5	-1500
262	20240320	178000	179100	183900	177000	405893	72964152800	00	0.00	N	5	-500
263	20240319	178500	178100	181500	172500	526876	93793998300	00	0.00	N	2	2100
264	20240318	176400	160800	178000	160800	619889	107529121700	00	0.00	N	2	14200
265	20240315	162200	168500	168500	160600	303534	49599263100	00	0.00	N	5	-7800
266	20240314	170000	172900	179000	170000	523303	90493137400	00	0.00	N	5	-4400
267	20240313	174400	166400	174400	164300	511431	87208246500	00	0.00	N	2	8000
268	20240312	166400	161400	168700	159900	406151	66921734600	00	0.00	N	2	7000
269	20240311	159400	154000	163800	153500	302143	48005031800	00	0.00	N	2	3800
270	20240308	155600	159800	160100	151000	444469	68629533300	00	0.00	N	5	-2800
271	20240307	158400	156600	161400	155600	261954	41556909200	00	0.00	N	2	1800
272	20240306	156600	155200	158800	152200	446686	69521869800	00	0.00	N	5	-1000
273	20240305	157600	163600	163800	157500	495576	78915130000	00	0.00	N	5	-10100
274	20240304	167700	171000	171800	166200	398660	67052313400	00	0.00	N	5	-2000
275	20240229	169700	166600	172400	165000	345078	58322021300	00	0.00	N	2	3900
276	20240228	165800	168600	170700	164600	303492	50903127800	00	0.00	N	5	-1600
277	20240227	167400	174000	175300	165600	410398	69736853900	00	0.00	N	5	-3600
278	20240226	171000	163500	173800	163500	390847	66582285700	00	0.00	N	2	5400
279	20240223	165600	166500	169100	163400	298915	49726977900	00	0.00	N	2	100
280	20240222	165500	166300	174200	162500	732362	124063466800	00	0.00	N	5	-500
281	20240221	166000	158400	167000	157100	594539	97227538700	00	0.00	N	2	5900
282	20240220	160100	150100	161000	148300	517364	80643002900	00	0.00	N	2	8100
283	20240219	152000	148900	154300	148100	259786	39513141300	00	0.00	N	2	200
284	20240216	151800	153300	155300	151300	551453	84799525100	00	0.00	N	2	4200
285	20240215	147600	147500	149300	144600	279133	41060625500	00	0.00	N	2	2900
286	20240214	144700	140800	145800	138100	292157	41454933400	00	0.00	N	2	1700
287	20240213	143000	142000	145600	141200	291069	41719908200	00	0.00	N	2	1700
288	20240208	141300	139600	142900	138900	492877	69493575900	00	0.00	N	2	4100
289	20240207	137200	134700	141700	134600	714915	98981526600	00	0.00	N	2	4900
290	20240206	132300	135600	137700	132100	545801	72824554600	00	0.00	N	5	-6300
291	20240205	138600	145600	145600	138600	547653	76903517400	00	0.00	N	5	-7000
292	20240202	145600	149000	153300	144600	886808	130878585500	00	0.00	N	5	-7300
293	20240201	152900	143500	153400	139800	568124	83516730900	00	0.00	N	2	9400
294	20240131	143500	143000	149800	143000	334496	48876527900	00	0.00	N	5	-1400
295	20240130	144900	149400	151000	144900	601038	88731030700	00	0.00	N	5	-200
296	20240129	145100	159300	160400	145000	894180	133819131200	00	0.00	N	5	-14300
297	20240126	159400	151500	162100	151200	1664781	263326790500	00	0.00	N	2	1900
298	20240125	157500	173100	173100	156900	1118343	180640622100	00	0.00	N	5	-19500
299	20240124	177000	178600	184200	176600	405306	72964568100	00	0.00	N	5	-3600
300	20240123	180600	175500	187400	173200	763353	137483394300	00	0.00	N	2	2500
301	20240122	178100	190400	192800	177100	842646	152894524800	00	0.00	N	5	-14700
302	20240119	192800	203000	203000	190700	805618	157594519200	00	0.00	N	5	-8700
303	20240118	201500	200500	210000	196300	868288	176688689100	00	0.00	N	2	500
304	20240117	201000	205000	214500	195100	1847006	381392606900	00	0.00	N	5	-4000
305	20240116	205000	180300	208000	180200	1994054	399639158000	00	0.00	N	2	15200
306	20240115	189800	182900	194500	178800	672101	123320821000	00	0.00	N	2	3200
307	20240112	186600	195000	195400	184900	753671	141489622800	00	0.00	N	5	-11100
308	20240111	197700	202500	206500	196100	580904	115891358500	00	0.00	N	5	-3300
309	20240110	201000	200500	205500	198200	355187	71821476500	00	0.00	N	2	500
310	20240109	200500	203500	209500	199400	410532	83529866500	00	0.00	N	2	500
311	20240108	200000	211000	211000	198900	486217	98842323500	00	0.00	N	5	-11000
312	20240105	211000	211500	216000	208000	796414	169101272500	00	0.00	N	5	-500
313	20240104	211500	192000	212500	189800	804423	163698201400	00	0.00	N	2	17400
314	20240103	194100	201500	208000	193900	585194	116959079700	00	0.00	N	5	-11400
315	20240102	205500	204500	217000	200000	882774	184673306500	00	0.00	N	2	1500
316	20231228	204000	194700	207500	193700	959972	194482911000	00	0.00	N	2	11000
317	20231227	193000	179100	198500	179100	1083220	207759000000	00	0.00	N	2	14200
318	20231226	178800	182900	186900	178800	430874	77884706100	00	0.00	N	5	-6700
319	20231222	185500	196300	196900	185500	538026	102153055300	00	0.00	N	5	-7800
320	20231221	193300	194400	205500	192500	1145749	228310728200	00	0.00	N	5	-3100
321	20231220	196400	189000	204000	187400	1235110	243778692600	00	0.00	N	2	5700
322	20231219	190700	182100	192100	177900	628354	116047700700	00	0.00	N	2	8400
323	20231218	182300	188600	190000	181000	543345	99914054500	00	0.00	N	5	-3900
324	20231215	186200	189100	194100	183300	706522	133525886500	00	0.00	N	5	-600
325	20231214	186800	173000	188900	172300	995680	181133256900	00	0.00	N	2	18100
326	20231213	168700	175000	178800	168000	524182	89984510000	00	0.00	N	5	-9100
327	20231212	177800	181200	184000	177800	465049	83524187400	00	0.00	N	5	-6200
328	20231211	184000	187700	189500	184000	318920	59292063000	00	0.00	N	5	-4000
329	20231208	188000	189300	190200	181400	528558	98085533700	00	0.00	N	2	1700
330	20231207	186300	190700	193100	184400	415125	78004295600	00	0.00	N	5	-1900
331	20231206	188200	186500	194600	186100	789247	150843449000	00	0.00	N	2	4200
332	20231205	184000	185900	198000	180000	1057212	201050539500	00	0.00	N	5	-4200
333	20231204	188200	182100	191200	179000	1630049	304370173800	00	0.00	N	2	11700
334	20231201	176500	176300	179500	168000	793414	138543546500	00	0.00	N	2	200
335	20231130	176300	164900	183500	164400	1999542	354638789300	00	0.00	N	2	7600
336	20231129	168700	147900	170000	147200	2076969	336472500700	00	0.00	N	2	23200
337	20231128	145500	143500	148300	143500	308503	44939304100	00	0.00	N	2	3400
338	20231127	142100	145000	145800	141600	181387	25882896800	00	0.00	N	5	-2200
339	20231124	144300	146000	147700	144300	162700	23625867600	00	0.00	N	5	-1700
340	20231123	146000	146900	147800	144600	184017	26832867100	00	0.00	N	5	-1300
341	20231122	147300	148200	149100	145800	162110	23870270300	00	0.00	N	5	-1800
342	20231121	149100	150800	151400	147300	201868	30148234900	00	0.00	N	5	-1000
343	20231120	150100	148000	151800	147300	241101	36228904000	00	0.00	N	2	2000
344	20231117	148100	150600	151100	147700	207585	30919303400	00	0.00	N	5	-5000
345	20231116	153100	154700	155900	150800	194530	29866615800	00	0.00	N	5	-1800
346	20231115	154900	158500	158800	150200	387617	60292971500	00	0.00	N	2	6300
347	20231114	148600	142400	149200	142400	302975	44396664700	00	0.00	N	2	8500
348	20231113	140100	146900	149500	139500	394177	56014874900	00	0.00	N	5	-5700
349	20231110	145800	149100	152400	144700	372601	54938724400	00	0.00	N	5	-7600
350	20231109	153400	153700	156200	150300	364418	55831531400	00	0.00	N	2	300
351	20231108	153100	155100	162200	152800	589036	92847504300	00	0.00	N	5	-5900
352	20231107	159000	178000	179700	155800	1795055	297891081400	00	0.00	N	5	-28700
353	20231106	187700	171900	191800	162200	3009335	541922740000	00	0.00	N	2	37900
354	20231103	149800	148800	151900	141100	682888	100852243300	00	0.00	N	2	4300
355	20231102	145500	132200	146600	132200	603588	84541868300	00	0.00	N	2	16100
356	20231101	129400	131500	134400	127900	392109	51342827100	00	0.00	N	5	-1000
357	20231031	130400	141500	141600	129900	713060	94763084900	00	0.00	N	5	-11900
358	20231030	142300	140000	145700	139800	365248	52286879500	00	0.00	N	2	2100
359	20231027	140200	136300	144300	136300	540827	75960292800	00	0.00	N	2	4100
360	20231026	136100	141000	143800	135600	638342	89117428700	00	0.00	N	5	-10600
361	20231025	146700	158100	161100	146700	510375	76710453200	00	0.00	N	5	-11700
362	20231024	158400	161500	164500	148500	773743	120211255000	00	0.00	N	2	5100
363	20231023	153300	146200	163600	146200	737626	115624202600	00	0.00	N	2	4600
364	20231020	148700	152500	153800	146800	497009	74099355800	00	0.00	N	5	-7800
365	20231019	156500	158100	159700	155300	275772	43152751100	00	0.00	N	5	-5700
366	20231018	162200	159800	164900	159800	272742	44425070100	00	0.00	N	2	2100
367	20231017	160100	159300	164800	159300	236898	38244186300	00	0.00	N	2	2100
368	20231016	158000	157900	159200	155500	215814	33865821100	00	0.00	N	5	-3100
369	20231013	161100	164700	165000	160100	198320	32083474400	00	0.00	N	5	-4800
370	20231012	165900	157800	168700	157700	424701	70223699200	00	0.00	N	2	8200
371	20231011	157700	154700	159000	152400	585403	91348412100	00	0.00	N	2	4900
372	20231010	152800	159000	161700	152700	454652	71212567300	00	0.00	N	5	-6200
373	20231006	159000	160100	163900	158100	325827	52116606500	00	0.00	N	5	-2200
374	20231005	161200	160600	168700	160600	547461	90080516000	00	0.00	N	2	3500
375	20231004	157700	169400	172000	156500	650001	105050347300	00	0.00	N	5	-15700
376	20230927	173400	168500	175900	165800	459614	78264808600	00	0.00	N	2	2600
377	20230926	170800	175000	176700	170800	375404	64720523000	00	0.00	N	5	-4700
378	20230925	175500	177500	181600	174800	338241	59613830300	00	0.00	N	5	-5100
379	20230922	180600	177400	183000	177400	245074	44238743800	00	0.00	N	2	1200
380	20230921	179400	185900	186700	178100	541076	97927679700	00	0.00	N	5	-7800
381	20230920	187200	186000	188600	185300	241561	45141359300	00	0.00	N	2	1300
382	20230919	185900	188900	191500	185900	293847	55214507800	00	0.00	N	5	-2100
383	20230918	188000	192000	192300	188000	323661	61331815300	00	0.00	N	5	-5900
384	20230915	193900	188700	199300	187400	558522	108306802300	00	0.00	N	2	5000
385	20230914	188900	187500	192400	187200	371148	70439749300	00	0.00	N	2	1400
386	20230913	187500	192500	192800	187500	545983	103372561800	00	0.00	N	5	-8100
387	20230912	195600	195500	197400	188200	562950	108154034200	00	0.00	N	2	3300
388	20230911	192300	196000	198500	192100	403130	78222306070	00	0.00	N	5	-4900
389	20230908	197200	197300	200500	191800	647233	126486297400	00	0.00	N	5	-600
390	20230907	197800	205500	206500	197100	640073	127932929700	00	0.00	N	5	-8200
391	20230906	206000	211500	212500	205500	318824	66344973000	00	0.00	N	5	-5000
392	20230905	211000	210000	214000	207500	275279	57969165000	00	0.00	N	5	-1000
393	20230904	212000	206000	213000	205500	272922	57303598000	00	0.00	N	2	3000
394	20230901	209000	213500	215000	207500	480288	100754557500	00	0.00	N	5	-6000
395	20230831	215000	217000	221000	212000	660987	142584262000	00	0.00	N	5	-4000
396	20230830	219000	236500	237500	217000	1103324	247200252000	00	0.00	N	5	-17500
397	20230829	236500	245500	248000	235500	1273575	307336766000	00	0.00	N	5	-1000
398	20230828	237500	223000	238500	219000	1206347	282127255000	00	0.00	N	2	17000
399	20230825	220500	200500	223500	200000	1048976	226859180500	00	0.00	N	2	14000
400	20230824	206500	203500	207500	199500	483133	97998166500	00	0.00	N	2	5500
401	20230823	201000	211000	212000	198100	794589	160535365300	00	0.00	N	5	-11000
402	20230822	212000	216500	218500	211000	410183	87826904000	00	0.00	N	2	500
403	20230821	211500	211000	216000	208500	493102	104580627000	00	0.00	N	2	500
404	20230818	211000	221000	221000	210500	664770	142111164500	00	0.00	N	5	-16000
405	20230817	227000	210000	230500	208500	699630	153910771500	00	0.00	N	2	14500
406	20230816	212500	214500	221500	211000	405672	87214778000	00	0.00	N	5	-4500
407	20230814	217000	220000	222500	215000	343263	74726267500	00	0.00	N	5	-5500
408	20230811	222500	229000	229000	220000	357399	79505812000	00	0.00	N	5	-5500
409	20230810	228000	222500	230500	220500	401856	90876202000	00	0.00	N	2	3500
410	20230809	224500	214000	225000	213000	442974	98094869500	00	0.00	N	2	9000
411	20230808	215500	216000	219500	212500	645376	139470654000	00	0.00	N	5	-1500
412	20230807	217000	230000	230500	215500	1186254	261855928000	00	0.00	N	5	-17000
413	20230804	234000	239500	240000	231000	1133603	265200426500	00	0.00	N	5	-10000
414	20230803	244000	249500	256500	229000	1462835	357871698000	00	0.00	N	5	-500
415	20230802	244500	241000	251000	240500	613152	150023673200	00	0.00	N	5	-3000
416	20230801	247500	263500	263500	245500	1183218	301039353000	00	0.00	N	5	-10000
417	20230731	257500	239000	261500	239000	1349680	341231842500	00	0.00	N	2	19000
418	20230728	238500	232000	242500	230000	1420014	337065021500	00	0.00	N	5	-500
419	20230727	239000	265500	268500	238000	2058193	517100453000	00	0.00	N	5	-24000
420	20230726	263000	279000	318000	257500	7192410	2080530143806	00	0.00	N	5	-15000
421	20230725	278000	290000	290000	272500	2103047	589594933000	00	0.00	N	5	-3000
422	20230724	281000	275500	291500	274500	3023205	854690225000	00	0.00	N	2	13000
423	20230721	268000	263000	277000	259000	2240078	598987228500	00	0.00	N	5	-5500
424	20230720	273500	270000	295500	265500	4751983	1330992438000	00	0.00	N	5	-5500
425	20230719	279000	243000	284500	235000	4869890	1266612987500	00	0.00	N	2	41500
426	20230718	237500	222500	243500	222500	1880460	439863843000	00	0.00	N	2	12000
427	20230717	225500	227500	228000	222500	521036	116921005000	00	0.00	N	5	-2000
428	20230714	227500	224000	229000	221000	823038	185079943000	00	0.00	N	2	4000
429	20230713	223500	231000	234000	223000	1300224	293739471500	00	0.00	N	5	-9000
430	20230712	232500	237500	240000	230500	560170	130743074300	00	0.00	N	5	-4000
431	20230711	236500	238000	240000	234000	385860	91353455000	00	0.00	N	2	1500
432	20230710	235000	238500	242500	228000	640635	151329460500	00	0.00	N	5	-3000
433	20230707	238000	237000	242000	235500	429406	102168585000	00	0.00	N	5	-500
434	20230706	238500	246500	247500	237000	547160	131929450000	00	0.00	N	5	-8500
435	20230705	247000	249500	252000	245000	515240	127640235000	00	0.00	N	5	-1500
436	20230704	248500	252500	260000	248000	698223	176192717000	00	0.00	N	5	-1000
437	20230703	249500	245500	252500	243500	513629	127769386500	00	0.00	N	2	6500
438	20230630	243000	237500	244500	235500	301235	72468172000	00	0.00	N	2	5000
439	20230629	238000	240000	244000	236000	410271	98112679000	00	0.00	N	5	-1000
440	20230628	239000	253000	254000	238500	687747	166941039500	00	0.00	N	5	-13500
441	20230627	252500	248000	253500	238500	658872	161594146500	00	0.00	N	2	2000
442	20230626	250500	253000	256000	249500	254027	64071757500	00	0.00	N	5	-3000
443	20230623	253500	258000	260000	252500	415816	106184336000	00	0.00	N	2	3500
444	20230622	250000	242000	253000	242000	405092	101033302500	00	0.00	N	2	4000
445	20230621	246000	255500	259000	246000	703175	176036803000	00	0.00	N	5	-8500
446	20230620	254500	253000	258500	249500	438775	111455278000	00	0.00	N	5	-2000
447	20230619	256500	262500	263500	251000	748505	192130556500	00	0.00	N	5	-8000
448	20230616	264500	261000	266000	255500	688354	180285367500	00	0.00	N	2	9000
449	20230615	255500	261500	265500	249500	1096502	281628674000	00	0.00	N	3	0
450	20230614	255500	286500	286500	254500	1608349	428889265000	00	0.00	N	5	-26000
451	20230613	281500	288000	288000	278500	699071	197772642000	00	0.00	N	5	-3500
452	20230612	285000	279000	286500	276000	718538	201997227000	00	0.00	N	2	12000
453	20230609	273000	276500	280500	270000	579225	159335712500	00	0.00	N	2	4500
454	20230608	268500	277000	280500	267500	749463	204553805500	00	0.00	N	5	-10500
455	20230607	279000	268000	280500	267000	836119	230966962500	00	0.00	N	2	13500
456	20230605	265500	269500	270500	261500	350259	93319050000	00	0.00	N	5	-1500
457	20230602	267000	268500	271000	265000	346510	92825084000	00	0.00	N	2	1000
458	20230601	266000	270500	271500	263000	325156	86743644000	00	0.00	N	5	-4000
459	20230531	270000	262500	274500	262500	900909	243011479000	00	0.00	N	2	9000
460	20230530	261000	254000	261500	247500	479017	122413914000	00	0.00	N	2	9500
461	20230526	251500	254000	257500	247000	391430	98524108500	00	0.00	N	5	-2000
462	20230525	253500	259500	263000	251500	446619	114243715500	00	0.00	N	5	-8000
463	20230524	261500	266500	267500	258500	482503	127119745500	00	0.00	N	5	-2500
464	20230523	264000	254500	268500	252000	969042	254846625000	00	0.00	N	2	13000
465	20230522	251000	236000	251000	234000	595384	145330265500	00	0.00	N	2	14000
466	20230519	237000	252500	253000	236000	872384	209957968500	00	0.00	N	5	-15500
467	20230518	252500	261500	264000	252500	535808	137517540500	00	0.00	N	5	-5500
468	20230517	258000	251000	258500	249000	437030	111517837500	00	0.00	N	2	6500
469	20230516	251500	248500	252500	244000	624691	155429587500	00	0.00	N	2	5500
470	20230515	246000	236500	246500	233000	572154	137345711000	00	0.00	N	2	6500
471	20230512	239500	236000	247500	236000	752214	181811211500	00	0.00	N	2	6000
472	20230511	233500	243000	246000	233500	914150	217771185500	00	0.00	N	5	-10000
473	20230510	243500	243500	248500	238000	575641	139444573000	00	0.00	N	5	-1500
474	20230509	245000	247500	249000	239000	685138	166689245500	00	0.00	N	5	-5000
475	20230508	250000	260000	263500	249000	524972	133944044500	00	0.00	N	5	-4500
476	20230504	254500	253000	259500	251500	424056	108419166500	00	0.00	N	3	0
477	20230503	254500	263000	263000	251000	726608	186063382500	00	0.00	N	5	-10000
478	20230502	264500	266500	270000	262000	632425	167750845000	00	0.00	N	5	-500
479	20230428	265000	280500	281000	263000	1038962	280552112000	00	0.00	N	5	-11000
480	20230427	276000	261000	276000	258000	1117823	298980579000	00	0.00	N	2	14000
481	20230426	262000	271500	275500	262000	1055223	282482230500	00	0.00	N	5	-9500
482	20230425	271500	289000	290500	264000	1938777	529023199500	00	0.00	N	5	-15500
483	20230424	287000	299000	301500	284000	1352240	393508517000	00	0.00	N	5	-15500
484	20230421	302500	304000	317000	299000	1422316	437633634500	00	0.00	N	5	-7500
485	20230420	310000	323000	325000	308000	2790517	883923954000	00	0.00	N	5	-27000
486	20230419	337000	330500	346000	324000	2083650	702491574500	00	0.00	N	2	11500
487	20230418	325500	319000	344000	313000	2707591	897839315000	00	0.00	N	2	9500
488	20230417	316000	316500	323000	312000	999830	317272898000	00	0.00	N	2	2000
489	20230414	314000	309000	318500	302500	1550182	482757379500	00	0.00	N	2	17000
490	20230413	297000	287000	302500	281000	1410312	413958263500	00	0.00	N	2	2000
491	20230412	295000	317000	318500	293500	1550701	471675108500	00	0.00	N	5	-22500
492	20230411	317500	321000	321500	296000	2373871	736255040500	00	0.00	N	5	-1500
493	20230410	319000	320000	332000	315000	2682685	861488853500	00	0.00	N	2	2500
494	20230407	316500	317500	323500	313000	1207341	382731338000	00	0.00	N	3	0
495	20230406	316500	324000	326500	311500	1311707	416395333000	00	0.00	N	5	-13000
496	20230405	329500	322000	331000	315000	1295537	419512755000	00	0.00	N	2	13500
497	20230404	316000	322000	347500	314000	2237065	738627537500	00	0.00	N	5	-12000
498	20230403	328000	340000	349500	323500	2866274	962481908000	00	0.00	N	2	14500
499	20230331	313500	290500	314000	287000	1986231	603021684500	00	0.00	N	2	17500
500	20230330	296000	295500	309500	288500	2136323	638321112000	00	0.00	N	2	7500
501	20230329	288500	286000	295500	281000	1518243	438084377000	00	0.00	N	5	-500
502	20230328	289000	295500	301000	284500	1585538	461797419500	00	0.00	N	5	-8000
503	20230327	297000	285000	308000	282500	4377177	1301487242500	00	0.00	N	2	29000
504	20230324	268000	255500	268500	239500	2207509	563353925000	00	0.00	N	2	18000
505	20230323	250000	236000	263000	235000	2584650	648102298000	00	0.00	N	2	10500
506	20230322	239500	236000	247500	235000	1447367	348734571000	00	0.00	N	2	12500
507	20230321	227000	226000	234500	224500	724804	166175848500	00	0.00	N	2	2500
508	20230320	224500	221500	227500	219000	881421	196845243500	00	0.00	N	5	-5000
509	20230317	229500	251500	252500	229000	1075213	254161266500	00	0.00	N	5	-15000
510	20230316	244500	232000	250000	223500	1802388	435448386500	00	0.00	N	2	13000
511	20230315	231500	234000	236000	229000	782311	181644782000	00	0.00	N	2	4500
512	20230314	227000	234500	236000	222500	915434	207975467000	00	0.00	N	5	-9000
513	20230313	236000	232500	239000	228500	754143	176117690500	00	0.00	N	2	1500
514	20230310	234500	221500	239500	221500	1170747	272435238500	00	0.00	N	2	4000
515	20230309	230500	246000	247000	227500	1428484	332671445000	00	0.00	N	5	-15500
516	20230308	246000	241000	252500	239000	1016583	250779874000	00	0.00	N	2	1000
517	20230307	245000	250500	253500	241500	1771300	437951045500	00	0.00	N	5	-13000
518	20230306	258000	267000	269000	255000	1412142	366743487000	00	0.00	N	5	-500
519	20230303	258500	253500	262000	249000	1215182	311714139000	00	0.00	N	2	8000
520	20230302	250500	269000	271500	250000	1945233	511748669500	00	0.00	N	5	-11500
521	20230228	262000	248000	285000	235500	3791637	997114905000	00	0.00	N	2	21500
522	20230227	240500	229000	245000	229000	892956	213703107000	00	0.00	N	2	6500
523	20230224	234000	228500	239000	228500	795350	185756757000	00	0.00	N	2	7000
524	20230223	227000	236500	238000	220500	985790	223269403000	00	0.00	N	5	-8000
525	20230222	235000	244500	248500	231500	1231899	296206187500	00	0.00	N	5	-15500
526	20230221	250500	229500	255500	227500	1515904	370535529500	00	0.00	N	2	19500
527	20230220	231000	236500	238000	228000	706917	164244339000	00	0.00	N	2	1000
528	20230217	230000	237000	241000	227000	944279	219644115500	00	0.00	N	5	-14000
529	20230216	244000	246000	246000	238000	654571	158450268500	00	0.00	N	2	5000
530	20230215	239000	251000	254500	238000	1182087	291440529500	00	0.00	N	5	-7000
531	20230214	246000	240000	249000	232000	1379694	333248495000	00	0.00	N	2	13500
532	20230213	232500	225500	238500	225000	878601	205466389500	00	0.00	N	2	2000
533	20230210	230500	232500	234500	225000	714398	164815675500	00	0.00	N	2	1000
534	20230209	229500	219000	232000	216000	1083295	246440584000	00	0.00	N	2	9500
535	20230208	220000	223000	224000	218000	434139	95569534500	00	0.00	N	5	-1000
536	20230207	221000	216000	222500	216000	642608	141649469500	00	0.00	N	2	6000
537	20230206	215000	211500	218500	208500	465872	100342141500	00	0.00	N	2	1000
538	20230203	214000	217500	220000	210000	487689	104578659000	00	0.00	N	5	-4500
539	20230202	218500	216000	220500	214000	590181	128726489500	00	0.00	N	2	7500
540	20230201	211000	208500	212500	206000	376762	79329875500	00	0.00	N	2	5000
541	20230131	206000	205000	210500	199900	480419	98754468300	00	0.00	N	5	-3500
542	20230130	209500	213000	214500	206000	408209	85569931000	00	0.00	N	2	1000
543	20230127	208500	212500	214500	204500	661450	138366059000	00	0.00	N	2	1000
544	20230126	207500	195200	209000	195100	1105519	223088985100	00	0.00	N	2	16000
545	20230125	191500	184100	191500	184000	633142	119100175600	00	0.00	N	2	11200
546	20230120	180300	177500	180700	175500	208547	37291566300	00	0.00	N	2	2300
547	20230119	178000	181800	183500	177500	478275	85499642900	00	0.00	N	5	-6000
548	20230118	184000	185000	187400	183500	344711	63813266400	00	0.00	N	2	2400
549	20230117	181600	187000	187000	180400	367364	67394011700	00	0.00	N	5	-5800
550	20230116	187400	187000	189400	186400	210187	39511493500	00	0.00	N	2	400
551	20230113	187000	188500	189500	185300	312668	58406512000	00	0.00	N	5	-1600
552	20230112	188600	189000	189300	185800	325831	61144191000	00	0.00	N	2	3100
553	20230111	185500	184000	186300	182100	319865	58904303600	00	0.00	N	2	3800
554	20230110	181700	185300	189900	181700	510683	94819178600	00	0.00	N	5	-500
555	20230109	182200	182400	183200	180300	305836	55699387000	00	0.00	N	2	3200
556	20230106	179000	175900	182100	175100	331428	59310723600	00	0.00	N	2	1700
557	20230105	177300	185900	187700	176700	459428	82862040000	00	0.00	N	5	-6300
558	20230104	183600	177000	184500	172800	591852	105770642600	00	0.00	N	5	-700
559	20230103	184300	185400	186500	181100	355387	65379937400	00	0.00	N	5	-1100
560	20230102	185400	176500	189600	176500	810478	149992537900	00	0.00	N	2	11900
561	20221229	173500	172300	175000	171000	425561	73699704400	00	0.00	N	2	2100
562	20221228	171400	181800	182200	168700	1224800	212467074200	02	0.00	N	5	-13800
563	20221227	185200	184100	188700	182900	545898	101157424300	00	0.00	N	2	2100
564	20221226	183100	182000	184800	181600	362778	66595206000	00	0.00	N	2	200
565	20221223	182900	184600	185400	181400	390479	71631073900	00	0.00	N	5	-8100
566	20221222	191000	182000	191400	181600	495311	92738353300	00	0.00	N	2	10400
567	20221221	180600	185000	185700	179500	408025	74135837500	00	0.00	N	5	-3600
568	20221220	184200	187800	188800	183100	444995	82571085500	00	0.00	N	5	-5300
569	20221219	189500	194400	195600	187900	470594	89781523900	00	0.00	N	5	-6600
570	20221216	196100	192000	196600	191500	263367	51403505800	00	0.00	N	2	600
571	20221215	195500	197200	200600	195100	287467	56610887500	00	0.00	N	5	-3900
572	20221214	199400	193200	199400	192400	324366	63810445500	00	0.00	N	2	4400
573	20221213	195000	193600	196700	189600	568790	109121561400	00	0.00	N	5	-1500
574	20221212	196500	190100	196700	190000	352316	68571137700	00	0.00	N	2	3200
575	20221209	193300	207000	207700	191700	837348	164407392700	00	0.00	N	5	-12400
576	20221208	205700	205100	207400	203000	286918	59042510800	00	0.00	N	5	-600
577	20221207	206300	201000	209000	201000	283162	58574784200	00	0.00	N	2	2800
578	20221206	203500	204100	205800	200500	441313	89580914300	00	0.00	N	5	-3800
579	20221205	207300	220800	221000	206400	675113	142243220200	00	0.00	N	5	-13700
580	20221202	221000	223700	225000	221000	254308	56595213300	00	0.00	N	5	-3000
581	20221201	224000	224100	227500	223300	417741	94049558800	00	0.00	N	2	3900
582	20221130	220100	216800	220100	213200	302752	65888476800	00	0.00	N	2	3100
583	20221129	217000	213000	217600	212600	211478	45673057700	00	0.00	N	2	4000
584	20221128	213000	213500	219500	212100	332686	71899123700	00	0.00	N	5	-500
585	20221125	213500	212700	214600	210400	250537	53388189800	00	0.00	N	2	800
586	20221124	212700	210600	214400	210500	403910	85794019000	00	0.00	N	2	7300
587	20221123	205400	203300	208000	199300	552126	112632091400	00	0.00	N	2	4900
588	20221122	200500	210200	210900	200100	956366	195030420300	00	0.00	N	5	-12200
589	20221121	212700	219600	220100	211300	414803	89072775300	00	0.00	N	5	-6900
590	20221118	219600	224200	224900	217400	505610	111440957000	00	0.00	N	5	-5100
591	20221117	224700	230000	230500	224200	475668	107407726800	00	0.00	N	5	-7100
592	20221116	231800	231800	234500	227000	522305	120743521200	00	0.00	N	2	1100
593	20221115	230700	229200	232300	228000	363254	83574720100	00	0.00	N	2	1700
594	20221114	229000	235900	236400	225100	966461	222354825200	00	0.00	N	5	-2600
595	20221111	231600	234700	238500	228900	1317482	308559387500	00	0.00	N	2	9100
596	20221110	222500	225500	232800	222500	833962	189875043400	00	0.00	N	5	-2600
597	20221109	225100	217000	227600	216000	833034	184882860500	00	0.00	N	2	6600
598	20221108	218500	217800	219400	209400	540604	116254709500	00	0.00	N	2	1600
599	20221107	216900	221400	221500	214100	423539	91651276000	00	0.00	N	5	-4100
600	20221104	221000	216200	222400	213000	431804	94075159500	00	0.00	N	2	4500
601	20221103	216500	209100	218600	208200	446490	96219866100	00	0.00	N	2	500
602	20221102	216000	227000	230100	213600	774949	169860589600	00	0.00	N	5	-12800
603	20221101	228800	225000	230900	224900	385323	87883339100	00	0.00	N	2	3800
604	20221031	225000	226000	227500	220200	445231	99716334300	00	0.00	N	2	700
605	20221028	224300	213100	226500	211800	804746	178938270400	00	0.00	N	2	9800
606	20221027	214500	210400	215000	210400	417630	89061699500	00	0.00	N	2	7000
607	20221026	207500	207700	210400	205700	397401	82705054400	00	0.00	N	2	3200
608	20221025	204300	212300	214800	203000	476593	98483970500	00	0.00	N	5	-7100
609	20221024	211400	209000	213000	208700	379054	79965966400	00	0.00	N	2	7900
610	20221021	203500	204000	209000	201100	406291	83209708000	00	0.00	N	5	-1500
611	20221020	205000	215100	216000	202700	704156	146509954600	00	0.00	N	5	-12100
612	20221019	217100	208800	223000	205900	1038459	227178572000	00	0.00	N	2	8300
613	20221018	208800	207100	209700	201500	496075	102078843500	00	0.00	N	2	4500
614	20221017	204300	192400	204900	191500	422512	84912945700	00	0.00	N	2	8000
615	20221014	196300	200700	202100	196100	303215	60216339900	00	0.00	N	2	300
616	20221013	196000	194900	196300	192500	301467	58681577500	00	0.00	N	2	1200
617	20221012	194800	194500	197600	189800	343335	66571355900	00	0.00	N	2	1300
618	20221011	193500	190600	196600	188500	331567	63887149100	00	0.00	N	5	-2500
619	20221007	196000	191200	202200	190000	514713	101110927600	00	0.00	N	2	1000
620	20221006	195000	181000	195000	181000	521780	99439226500	00	0.00	N	2	15500
621	20221005	179500	187100	187300	178300	380158	69029735800	00	0.00	N	5	-1900
622	20221004	181400	178800	181800	174800	468835	83725152200	00	0.00	N	2	3700
623	20220930	177700	178600	182600	174200	458773	81973182100	00	0.00	N	5	-5100
624	20220929	182800	188000	188600	182700	424768	78983985000	00	0.00	N	5	-300
625	20220928	183100	191000	192400	182000	583209	108946460600	00	0.00	N	5	-9600
626	20220927	192700	187100	192900	183400	599095	112061598300	00	0.00	N	2	5600
627	20220926	187100	196900	198800	187000	868873	165971193400	00	0.00	N	5	-16600
628	20220923	203700	220500	220500	200400	1045361	217171416200	00	0.00	N	5	-17000
629	20220922	220700	212000	220900	210600	353696	76399778600	00	0.00	N	2	5700
630	20220921	215000	213800	215700	211400	299307	63848186600	00	0.00	N	2	100
631	20220920	214900	220200	221000	213100	401725	86557390600	00	0.00	N	5	-1800
632	20220919	216700	228600	230400	216300	539351	118951018300	00	0.00	N	5	-11800
633	20220916	228500	227900	236700	226800	587293	135726905500	00	0.00	N	5	-1500
634	20220915	230000	228400	232400	224200	1139569	259887130000	00	0.00	N	5	-5400
635	20220914	235400	225800	236800	225500	570158	133033813300	00	0.00	N	2	1000
636	20220913	234400	234300	234900	230500	491143	114660015800	00	0.00	N	2	7400
637	20220908	227000	217000	227000	216500	738984	164952375700	00	0.00	N	2	14000
638	20220907	213000	211900	214800	207200	443823	93950787400	00	0.00	N	2	1200
639	20220906	211800	211900	217300	210900	335246	71423500000	00	0.00	N	5	-300
640	20220905	212100	214500	216900	210000	565711	120383614500	00	0.00	N	5	-6800
641	20220902	218900	223300	225000	218700	309753	68279373000	00	0.00	N	5	-1000
642	20220901	219900	226200	227900	219900	523892	116485041500	00	0.00	N	5	-10600
643	20220831	230500	225100	230500	223700	332309	75779297600	00	0.00	N	2	1900
644	20220830	228600	224300	231800	224000	355132	81074097400	00	0.00	N	2	6500
645	20220829	222100	220000	225900	219900	520468	115552533600	00	0.00	N	5	-8400
646	20220826	230500	238600	238900	230000	519421	121216421100	00	0.00	N	5	-7500
647	20220825	238000	231400	238100	229700	395375	92530229300	00	0.00	N	2	6600
648	20220824	231400	232400	234500	226100	466985	107670844000	00	0.00	N	2	1400
649	20220823	230000	237400	238700	228100	602704	139825233300	00	0.00	N	5	-5400
650	20220822	235400	239000	245500	235100	563681	134929928500	00	0.00	N	5	-7900
651	20220819	243300	259200	260000	243300	850782	212613118600	00	0.00	N	5	-13700
652	20220818	257000	256300	259700	254100	520454	134101340000	00	0.00	N	2	500
653	20220817	256500	246800	258300	246400	1354355	344402664100	00	0.00	N	2	12700
654	20220816	243800	239700	245300	231200	1018339	245102092800	00	0.00	N	2	6700
655	20220812	237100	236900	238900	231700	454059	106591043000	00	0.00	N	5	-1800
656	20220811	238900	247500	251400	236500	860329	209163139600	00	0.00	N	5	-3600
657	20220810	242500	243000	247800	240800	308976	75391740300	00	0.00	N	5	-2500
658	20220809	245000	245900	247800	243400	315055	77357343000	00	0.00	N	5	-300
659	20220808	245300	240500	247900	240400	275694	67549079200	00	0.00	N	2	1000
660	20220805	244300	246100	249000	239000	408061	99570822700	00	0.00	N	2	100
661	20220804	244200	248700	250500	243400	405709	100067514000	00	0.00	N	5	-1900
662	20220803	246100	238000	246500	236800	466824	113911808000	00	0.00	N	2	8000
663	20220802	238100	240500	240500	234800	344769	81858184900	00	0.00	N	5	-1900
664	20220801	240000	229300	240900	228700	588763	138801276800	00	0.00	N	2	11300
665	20220729	228700	230500	233200	227300	279082	64192025300	00	0.00	N	2	200
666	20220728	228500	233000	233000	224100	431340	98602621000	00	0.00	N	2	1600
667	20220727	226900	226400	227600	223000	186347	42050918400	00	0.00	N	2	700
668	20220726	226200	222200	228200	218000	369638	82854083900	00	0.00	N	2	4500
669	20220725	221700	218000	224000	217800	282153	62406588400	00	0.00	N	5	-1000
670	20220722	222700	228000	233900	222600	759849	173574096400	00	0.00	N	5	-1600
671	20220721	224300	223000	225700	221300	384795	86141030200	00	0.00	N	2	4600
672	20220720	219700	219900	223400	218000	594149	131090406400	00	0.00	N	2	6100
673	20220719	213600	207600	215400	206400	350822	74571464900	00	0.00	N	2	3700
674	20220718	209900	209000	212800	201800	381717	78867756600	00	0.00	N	2	2400
675	20220715	207500	213900	214300	205200	484577	101197717300	00	0.00	N	5	-5500
676	20220714	213000	216200	220300	212000	729879	157704062000	00	0.00	N	2	2700
677	20220713	210300	199100	210600	198400	542045	111633521000	00	0.00	N	2	8700
678	20220712	201600	205200	206800	201100	383552	77759869400	00	0.00	N	5	-8300
679	20220711	209900	214700	215500	209000	323085	68300156700	00	0.00	N	5	-4300
680	20220708	214200	213100	218400	212200	559541	120819417900	00	0.00	N	2	5900
681	20220707	208300	214800	215400	206300	454116	95099082800	00	0.00	N	5	-3200
682	20220706	211500	214000	217800	208300	652277	139641549300	00	0.00	N	5	-700
683	20220705	212200	201700	215000	201400	866188	182365433400	00	0.00	N	2	11400
684	20220704	200800	200000	204400	194000	761029	151612061500	00	0.00	N	2	2300
685	20220701	198500	210000	212500	196200	1200317	241431509300	00	0.00	N	5	-11500
686	20220630	210000	225500	227500	205200	1225322	261145325900	00	0.00	N	5	-17000
687	20220629	227000	237000	238400	225000	940033	215343825100	00	0.00	N	5	-17600
688	20220628	244600	239700	247700	239700	473027	115625027800	00	0.00	N	2	5600
689	20220627	239000	240900	245500	237300	509461	122703650400	00	0.00	N	2	2900
690	20220624	236100	220500	236900	218400	837138	192277487200	00	0.00	N	2	18000
691	20220623	218100	238500	243400	218000	1326100	301247132100	00	0.00	N	5	-22900
692	20220622	241000	249700	252300	241000	558736	137838089600	00	0.00	N	5	-4400
693	20220621	245400	254200	254400	237600	660409	161524606000	00	0.00	N	5	-6700
694	20220620	252100	254300	258600	250100	523180	132926444400	00	0.00	N	5	-300
695	20220617	252400	244900	254300	244000	506143	126409719900	00	0.00	N	2	2100
696	20220616	250300	248900	254900	246200	679827	170719401000	00	0.00	N	2	8300
697	20220615	242000	246000	248700	238600	599787	146259492300	00	0.00	N	5	-3000
698	20220614	245000	232600	246000	232400	723567	175090081000	00	0.00	N	2	8100
699	20220613	236900	229000	242200	228800	553768	131368269200	00	0.00	N	2	100
700	20220610	236800	239000	240500	233500	444417	105299404000	00	0.00	N	5	-5400
701	20220609	242200	238000	242900	234600	393999	94642764300	00	0.00	N	2	3600
702	20220608	238600	241000	244800	237000	405049	97285518600	00	0.00	N	5	-1500
703	20220607	240100	246100	248900	239300	729535	176970404500	00	0.00	N	5	-9900
704	20220603	250000	263800	264000	247300	843380	213877116600	00	0.00	N	5	-10300
705	20220602	260300	259500	262200	256000	463943	120552105300	00	0.00	N	2	600
706	20220531	259700	252400	259700	249400	1180097	300032510100	00	0.00	N	2	9800
707	20220530	249900	247000	252000	243500	1046596	256414890400	00	0.00	N	2	6100
708	20220527	243800	254000	255500	241200	1132868	277242719500	00	0.00	N	5	-3800
709	20220526	247600	257400	258100	246700	1032582	258729367400	00	0.00	N	5	-6600
710	20220525	254200	265000	266500	250600	1544240	397513291700	00	0.00	N	5	-13800
711	20220524	268000	274100	278500	268000	598893	163343394500	00	0.00	N	5	-8600
712	20220523	276600	277000	279000	269100	820698	225340990802	00	0.00	N	2	3200
713	20220520	273400	270000	278800	268200	1152194	316165389300	00	0.00	N	2	4300
714	20220519	269100	239200	275000	239100	3223087	841454336700	00	0.00	N	2	21100
715	20220518	248000	243600	254300	243200	999911	248985960300	00	0.00	N	2	9600
716	20220517	238400	235300	238700	233800	515676	122122272800	00	0.00	N	2	7100
717	20220516	231300	231800	235400	225800	717564	166462124000	00	0.00	N	2	6900