KissMeData/000660/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	165000	170000	170000	162700	8035679	1325989995350	00	0.00	N	5	-4500
3	20250408	169500	172000	173100	168200	4965171	847718116950	00	0.00	N	2	4700
4	20250407	164800	168000	172800	164800	7879050	1328142523000	00	0.00	N	5	-17400
5	20250404	182200	187900	189600	178400	9182017	1685984859300	00	0.00	N	5	-12400
6	20250403	194600	189600	194600	188200	4177747	802393786600	00	0.00	N	5	-3300
7	20250402	197900	198800	201500	197300	2764223	548735781100	00	0.00	N	2	900
8	20250401	197000	193600	198500	192000	2317253	452715582568	00	0.00	N	2	6300
9	20250331	190700	193500	195500	190500	4561715	876621938700	00	0.00	N	5	-8600
10	20250328	199300	203000	204500	198900	2673553	534519603200	00	0.00	N	5	-7700
11	20250327	207000	208000	212000	206500	2287220	476716761250	00	0.00	N	5	-7000
12	20250326	214000	209000	215500	208500	2058540	439676735592	00	0.00	N	2	6000
13	20250325	208000	214500	215500	208000	2262656	476236293083	00	0.00	N	5	-3500
14	20250324	211500	211500	214500	209500	1611040	341794680250	00	0.00	N	5	-4000
15	20250321	215500	213500	219500	212000	5731880	1236596921720	00	0.00	N	2	5500
16	20250320	210000	207000	211000	205500	2779557	579752913250	00	0.00	N	2	4500
17	20250319	205500	202000	209500	201000	3102000	637177605000	00	0.00	N	2	2500
18	20250318	203000	208500	209000	201000	2696191	550201555250	00	0.00	N	5	-3000
19	20250317	206000	207000	209500	203500	2584679	533631663000	00	0.00	N	2	1500
20	20250314	204500	198500	206000	198500	3397462	689837704000	00	0.00	N	2	4800
21	20250313	199700	202500	204500	195500	3883033	776558211300	00	0.00	N	2	800
22	20250312	198900	192400	199350	189700	4064278	794706190200	00	0.00	N	2	11100
23	20250311	187800	182100	189000	181300	3521800	649730579920	00	0.00	N	5	-100
24	20250310	187900	187500	191500	187300	2441476	460628775200	00	0.00	N	5	-4500
25	20250307	192400	191000	192800	187900	2700590	514599743350	00	0.00	N	3	0
26	20250306	192400	193500	194000	190300	2540131	487906203750	00	0.00	N	5	-700
27	20250305	193100	188200	194400	186600	4162368	792823813324	00	0.00	N	2	7000
28	20250304	186100	184800	187500	184000	5424556	1006609154400	00	0.00	N	5	-4100
29	20250228	190200	191600	193000	188700	5533027	1053368170640	00	0.00	N	5	-9000
30	20250227	199200	204500	205000	198100	3993419	801483462385	02	0.00	N	5	-3800
31	20250226	203000	199000	206000	198600	3849749	780860303269	00	0.00	N	2	2500
32	20250225	200500	199800	202000	199200	3651613	731446983774	00	0.00	N	5	-4500
33	20250224	205000	202500	205000	201000	3087127	625258023500	00	0.00	N	5	-4500
34	20250221	209500	209500	211000	205500	2601151	542257643792	00	0.00	N	5	-2500
35	20250220	212000	217000	218500	211000	3080242	661408632000	00	0.00	N	5	-6500
36	20250219	218500	216000	219500	214000	3537720	770153963750	00	0.00	N	2	8500
37	20250218	210000	212000	215000	207000	1937894	406272256500	00	0.00	N	5	-2000
38	20250217	212000	211500	216000	211000	2497922	533048999500	00	0.00	N	2	2000
39	20250214	210000	209000	212000	206500	2598656	543419304500	00	0.00	N	2	1500
40	20250213	208500	198800	208500	198100	3574410	730557417800	00	0.00	N	2	9600
41	20250212	198900	196500	199900	196000	2884072	571551165100	00	0.00	N	5	-800
42	20250211	199700	201000	201500	198000	2488710	496390495100	00	0.00	N	2	1600
43	20250210	198100	197800	203000	197000	2779740	554180940500	00	0.00	N	5	-4900
44	20250207	203000	205000	206000	200500	2206293	447781215500	00	0.00	N	5	-500
45	20250206	203500	202000	205000	200500	4032622	819158236800	00	0.00	N	2	4700
46	20250205	198800	191900	199400	191900	4245118	835342570774	00	0.00	N	2	7700
47	20250204	191100	192900	194300	190100	5851146	1124998402477	00	0.00	N	2	200
48	20250203	190900	191500	193200	186900	7926444	1507115126941	00	0.00	N	5	-8300
49	20250131	199200	197000	204500	194800	11871995	2370677638450	00	0.00	N	5	-21800
50	20250124	221000	220500	227000	217500	3771572	838364627936	00	0.00	N	2	1500
51	20250123	219500	221000	225500	215000	5994781	1318343480000	00	0.00	N	5	-6000
52	20250122	225500	221500	227000	217000	5901740	1318000464750	00	0.00	N	2	7500
53	20250121	218000	216500	220000	214000	3323212	722744790231	00	0.00	N	2	6000
54	20250120	212000	219000	219000	210500	3036234	647968801214	00	0.00	N	5	-2500
55	20250117	214500	209500	217500	209000	5041329	1078684611000	00	0.00	N	2	4500
56	20250116	210000	208500	210000	206500	6029645	1260003720050	00	0.00	N	2	11800
57	20250115	198200	198000	201000	197700	3620460	721291863250	00	0.00	N	2	3200
58	20250114	195000	194300	197900	193600	3019149	588800948432	00	0.00	N	2	700
59	20250113	194300	203000	203000	193900	4767294	939206630700	00	0.00	N	5	-9200
60	20250110	203500	208000	212500	202500	6149475	1275141940365	00	0.00	N	5	-1500
61	20250109	205000	201000	206000	199800	6692254	1359638086600	00	0.00	N	2	10300
62	20250108	194700	193100	198100	191000	4275792	832264534297	00	0.00	N	5	-300
63	20250107	195000	205000	206500	194800	6075445	1208884342340	00	0.00	N	5	-4800
64	20250106	199800	184400	199800	184400	7320382	1415140958700	00	0.00	N	2	17900
65	20250103	181900	174500	182700	173100	4233446	760554633376	00	0.00	N	2	10700
66	20250102	171200	170500	172200	170000	2102175	358922920000	00	0.00	N	5	-2700
67	20241230	173900	174000	175800	172400	1434202	250367749400	00	0.00	N	5	-600
68	20241227	174500	170100	176000	170000	2643523	459886497400	00	0.00	N	2	4400
69	20241226	170100	170000	172000	169400	2022727	345252114800	00	0.00	N	2	1600
70	20241224	168500	171700	171900	168300	1844961	312884954400	00	0.00	N	5	-1100
71	20241223	169600	170000	173300	169600	3287596	562547050905	00	0.00	N	2	1100
72	20241220	168500	174100	174800	167100	4487308	759899327600	00	0.00	N	5	-6500
73	20241219	175000	173900	176800	173000	4833862	846437012124	00	0.00	N	5	-8500
74	20241218	183500	183400	183900	181600	2363872	432146270780	00	0.00	N	5	-500
75	20241217	184000	183000	184500	182100	3188910	586093517788	00	0.00	N	2	4700
76	20241216	179300	177400	180400	177300	3278975	586614707000	00	0.00	N	2	3800
77	20241213	175500	174400	176400	173500	3677980	643515029446	00	0.00	N	5	-600
78	20241212	176100	176500	177400	173500	4550292	799323588844	00	0.00	N	2	4300
79	20241211	171800	167400	171800	167000	2281189	386475447400	00	0.00	N	2	1400
80	20241210	170400	168000	170400	167600	3159112	534512101470	00	0.00	N	2	1500
81	20241209	168900	167100	170600	165000	5305672	892260675608	00	0.00	N	2	1800
82	20241206	167100	173500	173600	165000	4434259	744043079742	00	0.00	N	5	-5900
83	20241205	173000	170000	175600	169300	4671438	809096221721	00	0.00	N	2	5000
84	20241204	168000	161300	168000	161100	5701792	941673740600	00	0.00	N	2	3100
85	20241203	164900	159200	165100	159100	4180365	677103146098	00	0.00	N	2	6100
86	20241202	158800	162200	162700	158600	3558868	570038249000	00	0.00	N	5	-1100
87	20241129	159900	160000	162400	157600	4682788	748131979100	00	0.00	N	5	-1200
88	20241128	161100	164600	166300	160800	5691298	925873640830	00	0.00	N	5	-7200
89	20241127	168300	175600	175700	167900	4756820	809509864701	00	0.00	N	5	-8800
90	20241126	177100	175200	177700	174700	1996128	352917053292	00	0.00	N	2	100
91	20241125	177000	174500	179500	173900	4393882	778801005491	00	0.00	N	2	300
92	20241122	176700	171700	178200	171200	3919973	687014396004	00	0.00	N	2	7900
93	20241121	168800	168200	173000	168200	3821502	650691306000	00	0.00	N	5	-1800
94	20241120	170600	175000	175100	170200	3689296	636442685500	00	0.00	N	3	0
95	20241119	170600	170400	172900	168100	4075013	694275930300	00	0.00	N	5	-1100
96	20241118	171700	173800	177800	170300	3885644	672939356300	00	0.00	N	5	-6500
97	20241115	178200	174000	179000	173600	4330750	767732381719	00	0.00	N	2	5200
98	20241114	173000	182900	184900	171700	6309368	1103542727800	00	0.00	N	5	-9900
99	20241113	182900	185700	189500	182600	3172827	588572745382	00	0.00	N	5	-2900
100	20241112	185800	192500	192500	184900	3920254	735920823896	00	0.00	N	5	-6800
101	20241111	192600	199300	199300	192400	2636191	513600515900	00	0.00	N	5	-7900
102	20241108	200500	200500	203000	198800	3031573	609386355500	00	0.00	N	2	3100
103	20241107	197400	197400	198300	193100	2976546	584762102000	00	0.00	N	2	1600
104	20241106	195800	197700	199200	192700	3460361	678932664000	00	0.00	N	2	2600
105	20241105	193200	193600	198800	192100	3560310	694370208200	00	0.00	N	5	-800
106	20241104	194000	185200	194000	183700	3569575	678440543400	00	0.00	N	2	11800
107	20241101	182200	182500	184900	180500	3478519	635191353700	00	0.00	N	5	-4100
108	20241031	186300	189900	192900	186100	4573282	860701411700	00	0.00	N	5	-8700
109	20241030	195000	190200	195400	189400	3580400	692875787184	00	0.00	N	2	4700
110	20241029	190300	196000	197000	189100	4067991	777432774400	00	0.00	N	5	-5700
111	20241028	196000	203500	205000	194200	4114186	816480172676	00	0.00	N	5	-5000
112	20241025	201000	203000	206000	199400	5530362	1120582740534	00	0.00	N	2	2800
113	20241024	198200	193500	202000	190000	6344515	1253030961050	00	0.00	N	2	2200
114	20241023	196000	188500	196700	188000	4366079	845811727700	00	0.00	N	2	8200
115	20241022	187800	195300	195300	187500	3466963	662401590300	00	0.00	N	5	-3100
116	20241021	190900	189400	192300	188000	2428544	463396454100	00	0.00	N	2	3600
117	20241018	187300	198200	198200	186200	5509895	1047211211928	00	0.00	N	5	-8700
118	20241017	196000	191200	196000	188700	3996946	766062991925	00	0.00	N	2	7300
119	20241016	188700	184700	192500	183600	4787317	898265411400	00	0.00	N	5	-4200
120	20241015	192900	191900	193200	189700	4060365	779386293200	00	0.00	N	2	5400
121	20241014	187500	186900	192300	186900	3309274	625997612700	00	0.00	N	2	1500
122	20241011	186000	190000	191200	185100	3475666	651217925890	00	0.00	N	5	-700
123	20241010	186700	184500	188100	183400	6325045	1175975386550	00	0.00	N	2	8700
124	20241008	178000	182200	185000	178000	3988028	720348427108	00	0.00	N	5	-6900
125	20241007	184900	178400	184900	176000	3904925	705726200700	00	0.00	N	2	10800
126	20241004	174100	171700	175600	170700	3633358	631393491416	00	0.00	N	2	5000
127	20241002	169100	172700	175500	169100	4720638	810120111800	00	0.00	N	5	-5500
128	20240930	174600	183700	183800	174600	4859468	866892945285	00	0.00	N	5	-9200
129	20240927	183800	187500	189300	183800	6886272	1282739690900	05	0.00	N	2	2900
130	20240926	180900	178400	180900	176200	9519633	1705712584300	00	0.00	N	2	15600
131	20240925	165300	166700	169300	165000	4665075	780853478632	00	0.00	N	2	1800
132	20240924	163500	163700	163700	159200	3442530	556960896799	00	0.00	N	2	1500
133	20240923	162000	155800	162900	155700	4497592	722272949700	00	0.00	N	2	4900
134	20240920	157100	160500	160800	155900	7155655	1131269181064	00	0.00	N	2	4300
135	20240919	152800	154700	155700	144700	15001257	2252832679920	00	0.00	N	5	-10000
136	20240913	162800	166500	166700	161100	5246578	858303029100	00	0.00	N	5	-6000
137	20240912	168800	165200	171300	163800	8628996	1448494775000	00	0.00	N	2	11600
138	20240911	157200	156800	158700	154300	3203928	502162522100	00	0.00	N	2	1700
139	20240910	155500	157400	161700	154300	4718523	743554238700	00	0.00	N	5	-1500
140	20240909	157000	151800	157700	150500	4484162	690588191000	00	0.00	N	2	600
141	20240906	156400	157100	158200	154900	3459914	540878643790	00	0.00	N	5	-3000
142	20240905	159400	157000	163000	156600	5349484	852321306050	00	0.00	N	2	4600
143	20240904	154800	152900	159000	152900	10020391	1562780316181	00	0.00	N	5	-13500
144	20240903	168300	172900	173800	168300	3286574	561624316800	00	0.00	N	5	-5700
145	20240902	174000	173600	174900	168400	3507670	603452753000	00	0.00	N	2	300
146	20240830	173700	171000	175500	169400	4498221	777224540112	00	0.00	N	2	4000
147	20240829	169700	167600	171700	167200	8284585	1401104377307	00	0.00	N	5	-9600
148	20240828	179300	175000	180800	174000	5590086	990245614800	00	0.00	N	2	4300
149	20240827	175000	176800	180200	173400	5796566	1019901821280	00	0.00	N	5	-4600
150	20240826	179600	187800	188500	179600	4913204	895835545600	00	0.00	N	5	-5900
151	20240823	185500	186000	189300	185400	4371332	816524629000	00	0.00	N	5	-5600
152	20240822	191100	192000	194400	189000	3166217	605771429500	00	0.00	N	5	-1500
153	20240821	192600	193000	195400	191100	4508983	869118978200	00	0.00	N	5	-7100
154	20240820	199700	198700	202500	198100	4258190	853193471878	00	0.00	N	2	5800
155	20240819	193900	199900	199900	192400	3977026	777397143900	00	0.00	N	5	-5800
156	20240816	199700	196000	200000	194700	6959688	1376475031084	00	0.00	N	2	13000
157	20240814	186700	188000	188100	184700	4420516	825169822500	00	0.00	N	2	4800
158	20240813	181900	179900	182400	178800	4234287	764400807200	00	0.00	N	2	4900
159	20240812	177000	174500	179800	172600	4413736	782041884600	00	0.00	N	2	5500
160	20240809	171500	172800	172800	168800	5141277	878158271254	00	0.00	N	2	8100
161	20240808	163400	162600	168200	161200	5370361	880065942750	00	0.00	N	5	-5900
162	20240807	169300	160900	171000	157400	9732037	1606879911535	00	0.00	N	2	5600
163	20240806	163700	165100	166400	161500	10717321	1760799117820	00	0.00	N	2	7600
164	20240805	156100	168000	171200	151600	12358821	1991368926669	00	0.00	N	5	-17100
165	20240802	173200	183600	184000	172400	13050139	2305548692308	00	0.00	N	5	-20100
166	20240801	193300	201500	201500	193300	6457167	1274255464000	00	0.00	N	5	-1300
167	20240731	194600	188000	195000	185200	6439929	1228259251360	00	0.00	N	2	5700
168	20240730	188900	191300	192200	186500	5165131	973145109400	00	0.00	N	5	-6700
169	20240729	195600	195000	195700	192200	4017366	781013281950	00	0.00	N	2	3800
170	20240726	191800	190800	194500	186100	8769107	1670363205934	00	0.00	N	2	1800
171	20240725	190000	196200	198800	189000	12503762	2411730871900	00	0.00	N	5	-18500
172	20240724	208500	202000	212500	200000	4838734	1003813878000	00	0.00	N	2	3500
173	20240723	205000	208500	209500	200500	5976519	1224619868908	00	0.00	N	3	0
174	20240722	205000	209000	209500	200500	6662441	1363039398518	00	0.00	N	5	-4500
175	20240719	209500	208500	214000	207000	4519170	949039126250	00	0.00	N	5	-3000
176	20240718	212500	212500	215000	209000	8847665	1873308230130	00	0.00	N	5	-8000
177	20240717	220500	229500	230000	220500	6051510	1354821751250	00	0.00	N	5	-12500
178	20240716	233000	226500	235000	224000	3982189	918962353372	00	0.00	N	2	3000
179	20240715	230000	235000	235500	226500	3301380	763989336500	00	0.00	N	5	-3000
180	20240712	233000	232000	236000	230000	4972976	1157877980500	00	0.00	N	5	-8000
181	20240711	241000	242500	248500	241000	5336097	1303368111500	00	0.00	N	2	2000
182	20240710	239000	237500	239000	234000	2579373	611201512750	00	0.00	N	2	500
183	20240709	238500	235500	241000	233000	4810781	1143174601859	00	0.00	N	2	5000
184	20240708	233500	234000	237000	232500	2309023	540444769469	00	0.00	N	5	-2500
185	20240705	236000	228500	237500	227500	4041293	942906556000	00	0.00	N	2	6000
186	20240704	230000	240500	240500	225000	7599882	1754420280262	00	0.00	N	5	-6000
187	20240703	236000	231000	236000	225000	3315677	765077936994	00	0.00	N	2	4000
188	20240702	232000	235500	237000	230500	2343947	547269198077	00	0.00	N	5	-3500
189	20240701	235500	233500	236500	232000	1709955	400886751500	00	0.00	N	5	-1000
190	20240628	236500	235500	237500	232500	2368287	557342030500	00	0.00	N	3	0
191	20240627	236500	229500	239000	227500	3763005	878989672000	05	0.00	N	5	-500
192	20240626	237000	228000	238500	227500	5166862	1207855980000	00	0.00	N	2	12000
193	20240625	225000	215500	225000	215000	5730999	1265955855500	00	0.00	N	2	2000
194	20240624	223000	228000	230000	220000	5080726	1136220620500	00	0.00	N	5	-11000
195	20240621	234000	230500	234500	230000	3848394	893734483178	00	0.00	N	5	-3500
196	20240620	237500	233500	238500	231000	2927358	690353793367	00	0.00	N	2	4000
197	20240619	233500	235000	243000	231500	3758652	889433317870	00	0.00	N	5	-1000
198	20240618	234500	227000	234500	227000	3136231	725327503114	00	0.00	N	2	11500
199	20240617	223000	219000	229500	219000	2198340	493039410000	00	0.00	N	2	2000
200	20240614	221000	225000	225000	216000	3311223	730644813343	00	0.00	N	5	-1000
201	20240613	222000	226000	226500	219000	5777279	1292420493649	00	0.00	N	2	7000
202	20240612	215000	212000	216000	211000	2151331	459699813376	00	0.00	N	2	2500
203	20240611	212500	210000	215000	206000	3070163	647746581000	00	0.00	N	2	4500
204	20240610	208000	206000	209500	205000	2448961	508789448000	00	0.00	N	2	500
205	20240607	207500	199500	207500	197300	4805326	976785683968	00	0.00	N	2	13800
206	20240605	193700	189400	195200	188800	2709631	519753179900	00	0.00	N	2	400
207	20240604	193300	196400	196500	192900	1996780	387926318936	00	0.00	N	5	-900
208	20240603	194200	189500	194600	188200	2982443	571760605900	00	0.00	N	2	5000
209	20240531	189200	194400	195200	188200	5958829	1131954708965	00	0.00	N	5	-6500
210	20240530	195700	202500	202500	195700	2402236	475957922800	00	0.00	N	5	-6800
211	20240529	202500	210000	210000	200500	3073139	625798561849	00	0.00	N	3	0
212	20240528	202500	202500	205500	200500	2084945	421758880180	00	0.00	N	2	1000
213	20240527	201500	203500	209000	199100	4774882	978796178200	00	0.00	N	2	2900
214	20240524	198600	199800	202500	197500	3793872	757806938160	00	0.00	N	5	-1400
215	20240523	200000	203500	204000	198200	4681849	942514526000	00	0.00	N	2	2300
216	20240522	197700	191900	197700	190900	3949439	772253711200	00	0.00	N	2	5700
217	20240521	192000	193400	193500	191200	2468109	474582587000	00	0.00	N	2	1900
218	20240520	190100	192300	193200	188600	3592128	684608014646	00	0.00	N	2	200
219	20240517	189900	192000	193500	189900	2841394	544088599400	00	0.00	N	5	-3100
220	20240516	193000	191100	194000	191100	5083178	980294203800	00	0.00	N	2	7700
221	20240514	185300	184200	185800	181800	2763069	508578836378	00	0.00	N	2	1500
222	20240513	183800	180000	184000	179000	3230023	589193773600	00	0.00	N	2	3900
223	20240510	179900	176500	180100	176400	2813668	503861705500	00	0.00	N	2	4500
224	20240509	175400	179000	179400	175400	2861600	505839447700	00	0.00	N	5	-2600
225	20240508	178000	177600	179400	176000	2304744	409386290259	00	0.00	N	5	-1600
226	20240507	179600	179400	180900	179300	4349589	783410870300	00	0.00	N	2	6400
227	20240503	173200	177000	177500	173200	2336256	408840628653	00	0.00	N	5	-400
228	20240502	173600	169000	174700	169000	3168250	546282543035	00	0.00	N	5	-600
229	20240430	174200	175900	179000	173800	3655060	640736439440	00	0.00	N	5	-1700
230	20240429	175900	179100	180400	175600	2892809	513571847733	00	0.00	N	5	-1900
231	20240426	177800	176200	178300	174900	5471765	967256909110	00	0.00	N	2	7200
232	20240425	170600	173800	176700	170600	5332149	923564574300	00	0.00	N	5	-9200
233	20240424	179800	178900	180200	176300	4254632	761849402988	00	0.00	N	2	8800
234	20240423	171000	172600	173700	169700	3975371	683377354093	00	0.00	N	5	-600
235	20240422	171600	170700	172400	167000	5882906	995024404200	00	0.00	N	5	-1700
236	20240419	173300	177200	178500	169500	7545976	1309025865050	00	0.00	N	5	-9000
237	20240418	182300	176000	183300	175400	4170243	749108505216	00	0.00	N	2	3600
238	20240417	178700	179600	182500	177700	4340591	782580683976	00	0.00	N	5	-400
239	20240416	179100	184400	185500	178300	4956035	894705413400	00	0.00	N	5	-9100
240	20240415	188200	185400	188400	183000	2672047	496547354800	00	0.00	N	2	800
241	20240412	187400	188700	191400	187000	3097301	585526542652	00	0.00	N	5	-1000
242	20240411	188400	182900	188400	182400	4098231	761725042350	00	0.00	N	2	5500
243	20240409	182900	182300	185300	181700	2302751	422386970500	00	0.00	N	2	1700
244	20240408	181200	183900	183900	180000	3278855	595819401246	00	0.00	N	5	-1600
245	20240405	182800	184800	187600	181800	4043133	743445102300	00	0.00	N	5	-5200
246	20240404	188000	184400	188500	184000	5344102	997149126863	00	0.00	N	2	8800
247	20240403	179200	182000	183700	178200	5416518	977144796396	00	0.00	N	5	-7100
248	20240402	186300	188000	190000	184400	4207759	786802337600	00	0.00	N	2	800
249	20240401	185500	186400	190500	185000	2723474	508350180100	00	0.00	N	2	2500
250	20240329	183000	179200	183900	177600	3035080	550258980100	00	0.00	N	2	4800
251	20240328	178200	178000	182100	178000	3424716	616313637894	05	0.00	N	5	-3000
252	20240327	181200	176700	183000	175600	5774536	1044760621732	00	0.00	N	2	4600
253	20240326	176600	172000	179500	171900	6549669	1156363933615	00	0.00	N	2	7200
254	20240325	169400	170500	174800	168500	3434516	585770629900	00	0.00	N	5	-400
255	20240322	169800	169000	173900	167400	5400916	921768181500	00	0.00	N	5	-200
256	20240321	170000	165200	171400	162600	9205769	1539414423700	00	0.00	N	2	13500
257	20240320	156500	160200	161400	154100	5692523	893196442951	00	0.00	N	5	-3700
258	20240319	160200	161700	161800	157600	4159293	662956945327	00	0.00	N	5	-4100
259	20240318	164300	161200	164500	161000	2696598	438798567500	00	0.00	N	2	3100
260	20240315	161200	159600	162900	158600	4099531	658493541600	00	0.00	N	5	-700
261	20240314	161900	163600	164200	161100	3655060	592440107700	00	0.00	N	5	-1700
262	20240313	163600	168600	169700	162000	5072935	835588610374	00	0.00	N	5	-2100
263	20240312	165700	166100	167200	164000	3102706	513176165205	00	0.00	N	5	-900
264	20240311	166600	165000	168900	164700	3450905	575360328400	00	0.00	N	5	-5300
265	20240308	171900	169800	174900	169300	5089650	877328789422	00	0.00	N	2	7000
266	20240307	164900	164500	165900	161000	3052700	499310409394	00	0.00	N	2	2000
267	20240306	162900	164100	165500	162700	2672526	437195904300	00	0.00	N	5	-2900
268	20240305	165800	165100	169000	164100	3612530	600616918100	00	0.00	N	5	-700
269	20240304	166500	161000	168100	160700	5230909	858856763500	00	0.00	N	2	10300
270	20240229	156200	154900	158400	154500	3386307	530044185000	00	0.00	N	5	-1800
271	20240228	158000	154500	159200	153800	3666960	576353149700	00	0.00	N	2	4200
272	20240227	153800	159000	160000	153300	6107954	951985016400	00	0.00	N	5	-8000
273	20240226	161800	158400	164800	158400	4329477	701539010939	00	0.00	N	2	400
274	20240223	161400	166900	166900	159800	7012032	1142698765200	00	0.00	N	2	4900
275	20240222	156500	154500	156500	152600	5966352	924601274508	00	0.00	N	2	7500
276	20240221	149000	147100	152200	147100	4278500	639564810500	00	0.00	N	5	-600
277	20240220	149600	150300	151100	147500	3507601	523749875488	00	0.00	N	5	-1700
278	20240219	151300	146200	153200	146000	3997323	603119297000	00	0.00	N	2	4500
279	20240216	146800	150600	150600	145700	3265836	481598717400	00	0.00	N	5	-1900
280	20240215	148700	151300	152700	148000	3560211	533512289500	00	0.00	N	3	0
281	20240214	148700	146300	149200	144900	4396924	647226851600	00	0.00	N	5	-1300
282	20240213	150000	146800	150000	145000	6902585	1024935461040	00	0.00	N	2	7200
283	20240208	142800	139000	143000	137900	5780714	816463321850	00	0.00	N	2	4800
284	20240207	138000	136600	138500	135500	3348045	460438179378	00	0.00	N	3	0
285	20240206	138000	133700	138400	132000	4672324	633972303800	00	0.00	N	2	5700
286	20240205	132300	134900	135800	131700	3300954	440630936350	00	0.00	N	5	-2600
287	20240202	134900	132300	135300	132200	3708253	497093939480	00	0.00	N	2	2200
288	20240201	132700	133100	135600	131700	3778274	503287491300	00	0.00	N	5	-2000
289	20240131	134700	134800	136600	133600	2815362	379897664200	00	0.00	N	5	-2200
290	20240130	136900	135300	137800	134400	2297631	312515318400	00	0.00	N	2	1900
291	20240129	135000	135500	137000	135000	2311854	313633464100	00	0.00	N	5	-1000
292	20240126	136000	136200	138600	136000	3247410	445104947750	00	0.00	N	5	-1400
293	20240125	137400	142700	143700	136900	4708651	655675468200	00	0.00	N	5	-4100
294	20240124	141500	140000	141700	137600	2580665	359516598700	00	0.00	N	2	700
295	20240123	140800	142300	142800	138300	2912611	407777567000	00	0.00	N	5	-1800
296	20240122	142600	145200	145400	142300	3784276	543785154385	00	0.00	N	2	1300
297	20240119	141300	138700	141300	137400	4946040	692333153000	00	0.00	N	2	5100
298	20240118	136200	131500	136800	130600	3050556	408810385400	00	0.00	N	2	5200
299	20240117	131000	133800	134500	129000	3822702	502258110100	00	0.00	N	5	-1100
300	20240116	132100	132600	133700	131100	3670169	485781577321	00	0.00	N	5	-2000
301	20240115	134100	134800	135100	133300	1858867	249236618000	00	0.00	N	3	0
302	20240112	134100	136400	137300	133400	1878915	252938171800	00	0.00	N	5	-1900
303	20240111	136000	132400	137100	132400	3594909	485469304242	00	0.00	N	2	2500
304	20240110	133500	137700	138100	132100	3769252	504545182100	00	0.00	N	5	-3900
305	20240109	137400	139000	139500	136600	3473806	480449816300	00	0.00	N	2	1400
306	20240108	136000	137500	137900	135400	2498302	340752338000	00	0.00	N	5	-1500
307	20240105	137500	135800	137500	135800	1846781	252186160000	00	0.00	N	2	1100
308	20240104	136400	136800	138800	135800	2661970	364515557225	00	0.00	N	5	-400
309	20240103	136800	140000	140800	136800	3257820	449799956600	00	0.00	N	5	-5600
310	20240102	142400	139700	142800	139700	2147458	304025996500	00	0.00	N	2	900
311	20231228	141500	140900	141600	139500	2459473	346316771700	00	0.00	N	2	1100
312	20231227	140400	140800	141600	139200	2336777	327122137900	02	0.00	N	5	-500
313	20231226	140900	142000	142000	139400	2239789	315084165800	00	0.00	N	2	300
314	20231222	140600	142700	143700	140600	3183709	450429179000	00	0.00	N	2	100
315	20231221	140500	139200	140600	138100	2737124	380649944900	00	0.00	N	3	0
316	20231220	140500	139900	140800	139300	3108011	435406538900	00	0.00	N	2	2300
317	20231219	138200	140000	140800	138100	2309721	320762801100	00	0.00	N	5	-1800
318	20231218	140000	139000	140800	138900	2540812	355274996550	00	0.00	N	3	0
319	20231215	140000	137000	140000	137000	5011719	698129501600	00	0.00	N	2	3300
320	20231214	136700	133700	138300	133600	8217135	1118923106350	00	0.00	N	2	5500
321	20231213	131200	130000	132400	130000	2852873	375666911300	00	0.00	N	2	200
322	20231212	131000	130600	131900	130500	3126577	410229009236	00	0.00	N	2	2100
323	20231211	128900	128700	129100	127300	3696790	475006760500	00	0.00	N	2	1400
324	20231208	127500	128100	129100	127500	2762531	354950602000	00	0.00	N	2	1900
325	20231207	125600	125600	127800	124500	2478565	313055554400	00	0.00	N	3	0
326	20231206	125600	126800	127500	125400	2667583	336768582237	00	0.00	N	5	-300
327	20231205	125900	129700	130000	125400	4375531	555494298000	00	0.00	N	5	-5200
328	20231204	131100	133400	134600	131100	2680820	355855850505	00	0.00	N	5	-1500
329	20231201	132600	132200	133000	130800	3641222	480440675249	00	0.00	N	5	-1300
330	20231130	133900	129900	133900	129900	3625365	479403393700	00	0.00	N	2	3500
331	20231129	130400	130200	131000	128900	2227853	289214020100	00	0.00	N	5	-1000
332	20231128	131400	132100	132100	129900	2562226	335435847120	00	0.00	N	2	700
333	20231127	130700	129200	130700	128400	2264243	294264762162	00	0.00	N	2	2700
334	20231124	128000	130600	131000	128000	1925668	248264485500	00	0.00	N	5	-2100
335	20231123	130100	130600	131400	129500	1839516	239372172300	00	0.00	N	5	-1200
336	20231122	131300	129600	131600	129500	2128566	277704556400	00	0.00	N	5	-700
337	20231121	132000	132000	133300	131600	2439306	323127569100	00	0.00	N	2	600
338	20231120	131400	129300	132000	129300	2004403	263071361900	00	0.00	N	2	1500
339	20231117	129900	131500	132000	129100	2438499	317746118121	00	0.00	N	5	-2400
340	20231116	132300	133000	134400	131200	2456351	324968349900	00	0.00	N	5	-1800
341	20231115	134100	133900	134200	132100	3616292	483201236800	00	0.00	N	2	4100
342	20231114	130000	133500	133500	130000	2589591	339259239200	00	0.00	N	5	-1800
343	20231113	131800	133000	134100	131000	2644761	350143668600	00	0.00	N	2	1300
344	20231110	130500	127900	130800	127000	2656526	344793091564	00	0.00	N	2	2500
345	20231109	128000	127700	129800	126700	2228081	285946265000	00	0.00	N	2	400
346	20231108	127600	131600	132700	126600	3328279	429987206000	00	0.00	N	5	-2800
347	20231107	130400	132000	133500	129300	4940510	647966157110	00	0.00	N	5	-2600
348	20231106	133000	125800	133000	125800	6923192	905341125800	00	0.00	N	2	7200
349	20231103	125800	126500	127200	125000	2796773	352479149000	00	0.00	N	2	500
350	20231102	125300	123900	125400	123100	3736208	465048294508	00	0.00	N	2	5000
351	20231101	120300	117900	120300	117000	2707225	322935014000	00	0.00	N	2	4000
352	20231031	116300	119800	120900	116300	3166739	372828957600	00	0.00	N	5	-2800
353	20231030	119100	119100	121700	118700	2798497	336055843200	00	0.00	N	3	0
354	20231027	119100	119800	120900	117500	5486088	652149866016	00	0.00	N	5	-900
355	20231026	120000	122100	124800	119500	5961584	725185301091	00	0.00	N	5	-7500
356	20231025	127500	127500	129000	126100	3053002	389851835500	00	0.00	N	2	700
357	20231024	126800	125400	127000	123900	2802010	351862314800	00	0.00	N	2	2800
358	20231023	124000	126800	127200	123500	2432303	303454210200	00	0.00	N	5	-2200
359	20231020	126200	124300	127200	122800	3868266	483128643650	00	0.00	N	2	500
360	20231019	125700	127600	128900	125100	5089745	643718268150	00	0.00	N	5	-4300
361	20231018	130000	128600	130700	127200	4760148	616161822200	00	0.00	N	3	0
362	20231017	130000	125000	130800	123500	6411880	822684114450	00	0.00	N	2	5900
363	20231016	124100	124700	125200	122400	3008476	372140441150	00	0.00	N	5	-600
364	20231013	124700	123100	126300	122500	3205273	399745331031	00	0.00	N	2	500
365	20231012	124200	121100	124200	120500	4016352	493611277500	00	0.00	N	2	5000
366	20231011	119200	123000	123900	119200	4293299	522118015700	00	0.00	N	5	-300
367	20231010	119500	122800	124300	119500	5580659	680705683613	00	0.00	N	5	-900
368	20231006	120400	120200	121600	119000	4158083	499481029916	00	0.00	N	2	200
369	20231005	120200	122900	122900	118100	6112858	735305085666	00	0.00	N	2	4800
370	20231004	115400	113000	116600	113000	4447702	510143127671	00	0.00	N	2	700
371	20230927	114700	113000	115200	112300	3060751	348466084800	00	0.00	N	5	-300
372	20230926	115000	117000	117200	113300	3237819	371320676412	05	0.00	N	5	-2000
373	20230925	117000	115900	117700	115700	2181722	254825302750	00	0.00	N	5	-300
374	20230922	117300	114300	117300	114200	2938386	341101738500	00	0.00	N	2	800
375	20230921	116500	116000	116900	114100	3151900	364611621800	00	0.00	N	5	-1500
376	20230920	118000	118900	119700	116700	2228681	262797287900	00	0.00	N	5	-1200
377	20230919	119200	119400	121300	118600	1921912	230047588700	00	0.00	N	2	200
378	20230918	119000	120300	122900	118800	2356621	282705935000	00	0.00	N	5	-3400
379	20230915	122400	122900	124400	121600	3579662	440233706194	00	0.00	N	2	200
380	20230914	122200	118600	122200	118600	3948784	477795104066	00	0.00	N	2	3700
381	20230913	118500	117900	120700	116900	3860589	459528455530	00	0.00	N	2	1800
382	20230912	116700	115400	117500	113900	2749688	318540598500	00	0.00	N	2	800
383	20230911	115900	113700	116000	112900	2542590	291666361832	00	0.00	N	2	2200
384	20230908	113700	117000	117100	112800	4943255	564691269150	00	0.00	N	5	-4800
385	20230907	118500	118200	120900	117100	2995088	354989251824	00	0.00	N	2	300
386	20230906	118200	118600	120000	117800	1615519	191335016200	00	0.00	N	5	-1200
387	20230905	119400	118100	121000	117700	1749591	209186512876	00	0.00	N	2	200
388	20230904	119200	118300	119700	116200	3491280	410802524712	00	0.00	N	5	-800
389	20230901	120000	121400	122600	119600	2886011	349554847550	00	0.00	N	5	-1800
390	20230831	121800	121000	122800	120000	4403695	536628688400	00	0.00	N	2	2400
391	20230830	119400	122400	122800	119400	2629711	318483532000	00	0.00	N	2	800
392	20230829	118600	118300	120300	117100	2682352	318899240750	00	0.00	N	2	2700
393	20230828	115900	117000	117500	115500	1746882	203166955500	00	0.00	N	5	-600
394	20230825	116500	117400	118300	115300	3533647	412064064200	00	0.00	N	5	-4400
395	20230824	120900	122300	123600	120300	6368401	777700382800	00	0.00	N	2	4900
396	20230823	116000	116200	116800	114100	2573292	296654594300	00	0.00	N	5	-500
397	20230822	116500	120000	120900	114900	3349473	394055967122	00	0.00	N	2	100
398	20230821	116400	117300	118500	115600	2621973	305368985600	00	0.00	N	5	-800
399	20230818	117200	112600	118700	111800	3329697	387654165904	00	0.00	N	2	2400
400	20230817	114800	114300	115500	112500	3064253	349242618000	00	0.00	N	5	-1000
401	20230816	115800	117200	118500	115000	3870479	451316677964	00	0.00	N	2	900
402	20230814	114900	114600	117300	114000	2038360	235064685900	00	0.00	N	5	-400
403	20230811	115300	118000	119400	115200	2412381	282468444795	00	0.00	N	5	-3200
404	20230810	118500	117400	118500	115100	2622604	306466245506	00	0.00	N	3	0
405	20230809	118500	118500	119200	117200	2551668	302499781550	00	0.00	N	5	-100
406	20230808	118600	121900	122400	118300	2729243	326267254600	00	0.00	N	5	-3300
407	20230807	121900	120600	124900	120500	3724826	457450449900	00	0.00	N	2	1800
408	20230804	120100	118300	120900	118100	2375384	284120415050	00	0.00	N	2	100
409	20230803	120000	119000	121300	117200	3498537	417116021500	00	0.00	N	2	500
410	20230802	119500	123300	124800	118700	3765478	455931764700	00	0.00	N	5	-5600
411	20230801	125100	124000	126400	120700	4656047	574494829200	00	0.00	N	2	1700
412	20230731	123400	128000	128500	122500	4623350	577960118323	00	0.00	N	5	-4600
413	20230728	128000	126200	129000	122000	8718746	1099755965250	00	0.00	N	2	4000
414	20230727	124000	115000	124000	114100	9638980	1166647511236	00	0.00	N	2	11000
415	20230726	113000	116000	116100	111300	4995935	566739174400	00	0.00	N	5	-400
416	20230725	113400	114000	114200	112200	2678385	302982468900	00	0.00	N	5	-600
417	20230724	114000	114100	114900	112900	2761991	314704114900	00	0.00	N	5	-1100
418	20230721	115100	114700	115100	113200	2745384	314031040220	00	0.00	N	5	-1800
419	20230720	116900	116500	117500	115200	1949776	227004934438	00	0.00	N	5	-600
420	20230719	117500	118700	119100	116700	2580301	303068840800	00	0.00	N	5	-300
421	20230718	117800	117500	119000	116700	2299880	271400686500	00	0.00	N	2	600
422	20230717	117200	116900	118700	116000	2427281	284032099050	00	0.00	N	5	-800
423	20230714	118000	115500	120200	115300	5817889	687446848948	00	0.00	N	2	3900
424	20230713	114100	115400	117000	113600	3421492	392887316500	00	0.00	N	5	-1300
425	20230712	115400	113200	115400	112800	2228477	254615105281	00	0.00	N	2	2000
426	20230711	113400	111500	113400	111200	2209391	248007674800	00	0.00	N	2	3100
427	20230710	110300	111800	112900	109700	3163245	352154449334	00	0.00	N	5	-1500
428	20230707	111800	112700	113000	111200	2781723	311282060902	00	0.00	N	5	-2000
429	20230706	113800	116000	116100	113100	3465047	395970292000	00	0.00	N	5	-2900
430	20230705	116700	118100	118200	116100	2483034	290663446600	00	0.00	N	5	-1200
431	20230704	117900	118200	118400	117200	1988592	234573794200	00	0.00	N	2	300
432	20230703	117600	115300	118900	115300	3022009	356161886500	00	0.00	N	2	2400
433	20230630	115200	114600	115500	113200	2674318	307081354902	00	0.00	N	5	-1000
434	20230629	116200	115200	117400	114500	4398301	509736175386	05	0.00	N	2	1900
435	20230628	114300	114200	115200	112800	3178571	362174373750	00	0.00	N	2	1300
436	20230627	113000	114000	114000	110800	3602087	404090106100	00	0.00	N	5	-500
437	20230626	113500	113100	113900	111200	3350758	377116260700	00	0.00	N	5	-100
438	20230623	113600	114000	115200	112500	2987472	338956196800	00	0.00	N	5	-400
439	20230622	114000	114200	115900	113400	2612402	298414032504	00	0.00	N	5	-1100
440	20230621	115100	116200	117500	114600	2728146	316320273700	00	0.00	N	5	-1000
441	20230620	116100	114000	117000	113200	3319570	383112262682	00	0.00	N	2	1300
442	20230619	114800	118000	118500	113500	4208396	483981881685	00	0.00	N	5	-4100
443	20230616	118900	117300	119800	116300	4303391	508120276437	00	0.00	N	5	-100
444	20230615	119000	120200	121100	118000	3778592	451452946944	00	0.00	N	2	200
445	20230614	118800	118800	119700	118100	3240260	384922433566	00	0.00	N	5	-700
446	20230613	119500	117000	120100	117000	6232477	740442624948	00	0.00	N	2	4700
447	20230612	114800	114400	115800	114000	2637721	302316769200	00	0.00	N	5	-600
448	20230609	115400	110300	115600	108300	7950947	897664429420	00	0.00	N	2	5700
449	20230608	109700	107000	109700	106700	4355468	473500652270	00	0.00	N	2	1700
450	20230607	108000	108700	109300	108000	3313460	359648205100	00	0.00	N	5	-700
451	20230605	108700	110100	110500	108500	3316020	362112553050	00	0.00	N	5	-1600
452	20230602	110300	111000	112700	109200	3991904	442052991272	00	0.00	N	3	0
453	20230601	110300	106000	110500	106000	5553560	600107176200	00	0.00	N	2	1700
454	20230531	108600	110000	110900	108500	8166685	891972441357	00	0.00	N	5	-1700
455	20230530	110300	113200	113400	109500	9058509	1012143040580	00	0.00	N	2	1100
456	20230526	109200	107500	110500	106100	10136706	1096927604183	00	0.00	N	2	5700
457	20230525	103500	104300	104300	101100	7431586	764750693200	00	0.00	N	2	5800
458	20230524	97700	97400	97800	96300	2097933	203723251200	00	0.00	N	5	-200
459	20230523	97900	99000	99000	97000	2472514	241643643400	00	0.00	N	5	-300
460	20230522	98200	97700	99400	97100	4248401	418638683706	00	0.00	N	2	900
461	20230519	97300	95000	97900	94900	5062669	489879466873	00	0.00	N	2	3700
462	20230518	93600	92800	94000	92000	3473641	324457640270	00	0.00	N	2	1700
463	20230517	91900	92000	92000	90300	3340386	305490069300	00	0.00	N	2	1500
464	20230516	90400	89500	90700	88500	5121364	460164236500	00	0.00	N	2	4000
465	20230515	86400	87000	87100	85500	2357794	203420188900	00	0.00	N	5	-800
466	20230512	87200	86300	87600	86200	2712372	235793346200	00	0.00	N	2	900
467	20230511	86300	86900	87300	85000	2806299	242600516700	00	0.00	N	5	-600
468	20230510	86900	87200	87700	86300	2137658	186091132500	00	0.00	N	5	-400
469	20230509	87300	88400	88600	86700	2297473	200540635200	00	0.00	N	5	-1400
470	20230508	88700	89700	90000	87700	2615242	231943383150	00	0.00	N	3	0
471	20230504	88700	88900	89600	87500	1794303	158558052768	00	0.00	N	5	-1100
472	20230503	89800	89000	90300	88600	1779615	159433627400	00	0.00	N	5	-400
473	20230502	90200	90900	90900	88900	2427349	218065220180	00	0.00	N	2	700
474	20230428	89500	90800	91400	88700	3737493	336529892700	00	0.00	N	2	700
475	20230427	88800	87900	89200	86000	2980163	262133655500	00	0.00	N	2	1400
476	20230426	87400	86400	88700	86200	3240654	283962551300	00	0.00	N	2	1900
477	20230425	85500	87500	87800	83700	4096411	349602680716	00	0.00	N	5	-1700
478	20230424	87200	88100	88800	87000	2054455	179772891700	00	0.00	N	5	-1900
479	20230421	89100	87700	89800	87200	2624982	233579308586	00	0.00	N	2	1400
480	20230420	87700	86600	88400	86200	1746001	152681563100	00	0.00	N	5	-500
481	20230419	88200	88000	88500	86600	2024519	177187049700	00	0.00	N	2	600
482	20230418	87600	89300	89300	87300	1763334	154881043900	00	0.00	N	5	-900
483	20230417	88500	89000	89000	87700	1877825	165629985700	00	0.00	N	5	-800
484	20230414	89300	90100	90300	88600	2324722	207696178100	00	0.00	N	2	600
485	20230413	88700	89500	90300	88200	4907552	436932206800	00	0.00	N	5	-1600
486	20230412	90300	91900	92000	89700	4751001	430111356720	00	0.00	N	5	-1500
487	20230411	91800	90700	92200	89900	5001836	456889153000	00	0.00	N	2	1100
488	20230410	90700	88700	92500	88500	5387514	491625995414	00	0.00	N	2	1600
489	20230407	89100	87900	89400	86000	10867359	959641473100	00	0.00	N	2	5300
490	20230406	83800	83900	84700	82700	5379170	449826182292	00	0.00	N	5	-800
491	20230405	84600	84300	85700	84100	4380498	371991935300	00	0.00	N	2	100
492	20230404	84500	85700	85900	83700	16808036	1412242302832	00	0.00	N	5	-2700
493	20230403	87200	89700	89700	86600	2502220	218381638252	00	0.00	N	5	-1400
494	20230331	88600	89200	89500	87600	2676327	236686923700	00	0.00	N	5	-200
495	20230330	88800	89900	90500	87700	4264354	379967206900	05	0.00	N	2	1900
496	20230329	86900	87400	88700	86500	3070422	267552516300	00	0.00	N	5	-1500
497	20230328	88400	85300	88700	85200	3180431	277976981700	00	0.00	N	2	2900
498	20230327	85500	87500	87800	84700	3211190	275196944500	00	0.00	N	5	-1800
499	20230324	87300	89100	90700	86700	4670908	412119310916	00	0.00	N	5	-1200
500	20230323	88500	85400	88500	85100	3091673	269658409250	00	0.00	N	2	1600
501	20230322	86900	85200	87300	83800	2667268	228244628000	00	0.00	N	2	3300
502	20230321	83600	84100	85100	82900	1880231	157972273100	00	0.00	N	5	-100
503	20230320	83700	83800	85100	83000	2223378	186420482200	00	0.00	N	5	-300
504	20230317	84000	81200	84800	81100	6239588	519703504600	00	0.00	N	2	5000
505	20230316	79000	76700	80200	76700	4804196	379790459748	00	0.00	N	5	-100
506	20230315	79100	81900	82300	78800	5357314	430419363094	00	0.00	N	5	-2000
507	20230314	81100	82600	83000	81100	3359381	274475371900	00	0.00	N	5	-3200
508	20230313	84300	83200	84700	82400	2860341	239400949084	00	0.00	N	2	1000
509	20230310	83300	83800	84400	83100	3559824	297865253747	00	0.00	N	5	-2300
510	20230309	85600	87300	87800	85300	3315016	284818757400	00	0.00	N	5	-1200
511	20230308	86800	87700	87800	86400	2790989	242544472500	00	0.00	N	5	-2100
512	20230307	88900	89700	90000	88800	1610948	143989253400	00	0.00	N	5	-800
513	20230306	89700	87900	89800	87500	2374415	211094486100	00	0.00	N	2	2400
514	20230303	87300	88500	89200	87200	2239958	196557947200	00	0.00	N	5	-800
515	20230302	88100	89400	90300	87500	2744038	243438501500	00	0.00	N	5	-1300
516	20230228	89400	91000	91000	88700	2082486	186728994200	00	0.00	N	5	-600
517	20230227	90000	90100	90300	89100	1893345	169778834100	00	0.00	N	5	-1000
518	20230224	91000	93500	94000	91000	2496352	230723303704	00	0.00	N	5	-1700
519	20230223	92700	90000	93700	89600	3659678	336914485600	00	0.00	N	2	3600
520	20230222	89100	89900	90300	88500	2301835	205245475100	00	0.00	N	5	-2100
521	20230221	91200	92500	92600	90900	1477419	135024242700	00	0.00	N	5	-1300
522	20230220	92500	92700	93300	90700	1774617	163772334670	00	0.00	N	2	500
523	20230217	92000	91400	92700	90900	1691509	155523968551	00	0.00	N	5	-900
524	20230216	92900	91900	93400	91600	1812496	167987099000	00	0.00	N	2	1200
525	20230215	91700	93800	94200	91200	1801577	165824028298	00	0.00	N	5	-1700
526	20230214	93400	91800	93500	91600	2185525	202966243344	00	0.00	N	2	2800
527	20230213	90600	92000	92000	89900	3159031	286254901000	00	0.00	N	5	-2900
528	20230210	93500	94300	94700	93100	1971090	185026575400	00	0.00	N	5	-900
529	20230209	94400	94800	94800	92600	2726568	255614856068	00	0.00	N	5	-500
530	20230208	94900	91700	95000	91600	3964981	371349774862	00	0.00	N	2	4100
531	20230207	90800	88800	91200	88800	2166265	195573743700	00	0.00	N	2	1700
532	20230206	89100	91400	92000	89100	2819903	254020949707	00	0.00	N	5	-3100
533	20230203	92200	92400	93200	91300	2925123	269612957640	00	0.00	N	5	-1200
534	20230202	93400	94900	94900	92700	4350607	408022126000	00	0.00	N	2	2000
535	20230201	91400	91200	91400	88500	3889171	350718422181	00	0.00	N	2	2900
536	20230131	88500	90800	90800	86800	5185088	458628061505	00	0.00	N	5	-2200
537	20230130	90700	91300	91600	90000	2603297	235870829400	00	0.00	N	5	-800
538	20230127	91500	91300	92800	90300	2553811	234318676392	00	0.00	N	5	-800
539	20230126	92300	90800	92300	90100	2319962	212172234400	00	0.00	N	2	900
540	20230125	91400	92000	92000	90600	3611901	330045592500	00	0.00	N	2	3800
541	20230120	87600	86300	87800	86100	2386074	207492408800	00	0.00	N	2	2100
542	20230119	85500	84000	85800	84000	1674834	142678369200	00	0.00	N	2	400
543	20230118	85100	86400	86500	84500	1494262	127203930200	00	0.00	N	5	-900
544	20230117	86000	86400	87200	85700	1586136	136762882075	00	0.00	N	2	200
545	20230116	85800	86000	86500	84900	1512876	129809226600	00	0.00	N	2	100
546	20230113	85700	86800	87500	85400	2058890	177934277900	00	0.00	N	5	-1100
547	20230112	86800	88100	88100	85800	3065582	265514341800	00	0.00	N	5	-500
548	20230111	87300	87800	88400	86500	3083961	269531771800	00	0.00	N	2	800
549	20230110	86500	85500	87200	85000	3105311	268141293128	00	0.00	N	2	500
550	20230109	86000	84900	86000	83500	3948670	336551433700	00	0.00	N	2	2900
551	20230106	83100	81400	83600	81100	3687430	305364269050	00	0.00	N	2	1700
552	20230105	81400	83300	83300	80800	3510964	287338025380	00	0.00	N	2	400
553	20230104	81000	75400	81900	75200	5154609	411463313200	00	0.00	N	2	5400
554	20230103	75600	75600	76300	73100	2719437	203401949925	00	0.00	N	5	-100
555	20230102	75700	75100	76700	75000	1376985	104385549300	00	0.00	N	2	700
556	20221229	75000	75200	75600	74700	1736661	130328025000	00	0.00	N	5	-1000
557	20221228	76000	76800	77000	75400	1891221	143606781400	02	0.00	N	5	-1000
558	20221227	77000	77500	77600	76500	1694225	130482411200	00	0.00	N	3	0
559	20221226	77000	77700	77700	76500	1414717	109027729300	00	0.00	N	5	-800
560	20221223	77800	77800	78300	77300	1554446	120957863400	00	0.00	N	5	-1400
561	20221222	79200	78500	79300	77900	2061883	162399818300	00	0.00	N	2	1200
562	20221221	78000	78500	79200	78000	1513864	118631570500	00	0.00	N	5	-300
563	20221220	78300	78200	78900	77800	1361926	106598485400	00	0.00	N	5	-700
564	20221219	79000	78300	80100	78300	1813544	143667793100	00	0.00	N	2	600
565	20221216	78400	77700	79400	77500	3827227	300436871699	00	0.00	N	5	-1800
566	20221215	80200	80600	81100	79900	1713617	137744973300	00	0.00	N	5	-1600
567	20221214	81800	82100	82600	81100	2357491	192626410600	00	0.00	N	5	-500
568	20221213	82300	81300	82700	80500	2761104	225567255000	00	0.00	N	2	1200
569	20221212	81100	80100	81300	79500	1242007	100209141200	00	0.00	N	5	-400
570	20221209	81500	79400	81500	79300	2985508	240904110800	00	0.00	N	2	2700
571	20221208	78800	78200	79800	78200	3809847	300349172100	00	0.00	N	5	-100
572	20221207	78900	79900	80700	78700	3589926	284643046300	00	0.00	N	5	-2100
573	20221206	81000	79900	81100	79800	2781352	223988414410	00	0.00	N	3	0
574	20221205	81000	81900	82300	80700	3516456	286141303500	00	0.00	N	5	-900
575	20221202	81900	83900	83900	81800	4594058	379357522580	00	0.00	N	5	-2800
576	20221201	84700	87300	87300	84600	2878591	247276783100	00	0.00	N	5	-300
577	20221130	85000	83200	85400	83100	3332708	282110177452	00	0.00	N	2	1300
578	20221129	83700	82700	83800	82100	1501783	125168335400	00	0.00	N	2	600
579	20221128	83100	84100	84200	82900	2471506	205831023300	00	0.00	N	5	-2000
580	20221125	85100	87200	87300	85100	1439011	123372985900	00	0.00	N	5	-1800
581	20221124	86900	86900	87200	85700	2148255	185804986018	00	0.00	N	2	1700
582	20221123	85200	86100	86700	84900	1480400	126638514702	00	0.00	N	3	0
583	20221122	85200	85500	86600	84900	1617131	138259167400	00	0.00	N	5	-1100
584	20221121	86300	87600	87700	86100	2111523	182763598700	00	0.00	N	5	-2100
585	20221118	88400	88700	91500	88100	2981192	267105986700	00	0.00	N	2	700
586	20221117	87700	82400	88500	82000	3703870	323608613600	00	0.00	N	5	-3800
587	20221116	91500	92000	92400	90300	2609199	238677656700	00	0.00	N	5	-100
588	20221115	91600	91300	92100	90400	2460465	224722829263	00	0.00	N	2	700
589	20221114	90900	93900	93900	90900	2483441	227841495800	00	0.00	N	5	-2600
590	20221111	93500	95200	95300	92500	5002149	468889493882	00	0.00	N	2	4400
591	20221110	89100	89000	90800	88300	3856811	345585623552	00	0.00	N	5	-100
592	20221109	89200	88100	89200	86600	2619752	231597454400	00	0.00	N	2	1500
593	20221108	87700	87600	89000	87400	2799575	246892477700	00	0.00	N	2	1200
594	20221107	86500	85400	86800	85000	2765284	238246097100	00	0.00	N	2	2000
595	20221104	84500	82700	84600	81700	3032985	252333968000	00	0.00	N	2	1800
596	20221103	82700	82600	83500	81900	2901380	240312463400	00	0.00	N	5	-1800
597	20221102	84500	84200	85500	83600	2536363	215008401184	00	0.00	N	2	600
598	20221101	83900	82700	83900	81400	3820185	316973841612	00	0.00	N	2	1200
599	20221031	82700	84300	85400	82400	6271574	524946910700	00	0.00	N	5	-700
600	20221028	83400	87100	87800	83000	7748514	658733740180	00	0.00	N	5	-6600
601	20221027	90000	95100	95100	89800	4550273	417479104112	00	0.00	N	5	-3900
602	20221026	93900	93300	95500	93200	3310322	313156219700	00	0.00	N	2	400
603	20221025	93500	91900	94800	91000	2656194	248751488800	00	0.00	N	2	1700
604	20221024	91800	92200	93100	91200	2165991	199715515400	00	0.00	N	2	1300
605	20221021	90500	89800	91400	89700	2206754	200305713600	00	0.00	N	2	300
606	20221020	90200	91000	91800	89000	4547678	409443868100	00	0.00	N	5	-2700
607	20221019	92900	94700	94900	92700	3684934	344615733005	00	0.00	N	5	-2900
608	20221018	95800	95900	96200	94600	2618680	249330141200	00	0.00	N	2	600
609	20221017	95200	94600	95300	94000	2134558	202198364600	00	0.00	N	5	-300
610	20221014	95500	96000	96600	94300	3516437	334828561464	00	0.00	N	2	600
611	20221013	94900	93400	94900	92800	4390570	413619747582	00	0.00	N	2	900
612	20221012	94000	91000	94000	90900	4648231	430456023300	00	0.00	N	2	3800
613	20221011	90200	89700	91200	88000	3840842	344912165400	00	0.00	N	5	-1000
614	20221007	91200	89600	91800	87800	3100583	280262013777	00	0.00	N	2	1300
615	20221006	89900	90900	92000	89800	3039698	275694996677	00	0.00	N	2	100
616	20221005	89800	90000	90400	88100	5927256	529349727543	00	0.00	N	2	3600
617	20221004	86200	85200	87200	85200	4277404	369025972586	00	0.00	N	2	3100
618	20220930	83100	80900	83900	80400	4711130	389466671870	00	0.00	N	2	2300
619	20220929	80800	82500	82900	80500	2064798	168860306500	05	0.00	N	5	-400
620	20220928	81200	81900	83500	80500	3068181	250759550200	00	0.00	N	5	-800
621	20220927	82000	82200	82700	80700	2606333	212481807800	00	0.00	N	5	-500
622	20220926	82500	81500	83200	81500	3281145	270406192400	00	0.00	N	5	-1000
623	20220923	83500	85500	86600	83300	3932242	331082832100	00	0.00	N	5	-2500
624	20220922	86000	86300	86900	85900	2204430	190097055600	00	0.00	N	5	-2000
625	20220921	88000	87500	88500	86300	2954420	258367974050	00	0.00	N	3	0
626	20220920	88000	89000	90600	87500	4259789	377081451100	00	0.00	N	5	-2000
627	20220919	90000	90800	91500	90000	2078633	187933896900	00	0.00	N	5	-1200
628	20220916	91200	90900	91400	90000	2243179	202932180200	00	0.00	N	5	-800
629	20220915	92000	92900	93000	91500	1755820	161780125750	00	0.00	N	5	-1000
630	20220914	93000	91700	93400	91300	2444928	225687228700	00	0.00	N	5	-1800
631	20220913	94800	91700	95200	91700	3288428	307822983700	00	0.00	N	2	4400
632	20220908	90400	90500	91000	90000	2012123	181857897400	00	0.00	N	3	0
633	20220907	90400	91100	91100	89900	2053413	185294122800	00	0.00	N	5	-1400
634	20220906	91800	91900	92900	91100	1389821	127635016700	00	0.00	N	2	700
635	20220905	91100	91800	92400	90400	1706148	155580540800	00	0.00	N	5	-600
636	20220902	91700	92700	93300	91600	2036818	187983351400	00	0.00	N	5	-700
637	20220901	92400	93900	93900	92300	2337521	216798395700	00	0.00	N	5	-2800
638	20220831	95200	92600	95500	92100	2421669	228286190480	00	0.00	N	2	2000
639	20220830	93200	92700	93400	92400	1595242	148058566200	00	0.00	N	2	700
640	20220829	92500	92700	93300	92000	2619260	241961435200	00	0.00	N	5	-2600
641	20220826	95100	95400	96800	94700	2301949	219965058400	00	0.00	N	2	1000
642	20220825	94100	93600	94100	92100	2189458	204612857400	00	0.00	N	2	900
643	20220824	93200	93900	94200	93000	1447036	135255103300	00	0.00	N	5	-400
644	20220823	93600	94100	95400	93600	1932822	182136272000	00	0.00	N	5	-1600
645	20220822	95200	95200	95600	94000	2293601	217611164989	00	0.00	N	5	-1200
646	20220819	96400	97000	97500	95900	1890839	183002249900	00	0.00	N	2	700
647	20220818	95700	95900	96400	95300	1889587	180883903300	00	0.00	N	5	-1400
648	20220817	97100	96800	97600	95900	1764674	170779402300	00	0.00	N	2	400
649	20220816	96700	94500	97600	94400	4267280	411907055726	00	0.00	N	2	3400
650	20220812	93300	92800	94400	92600	1910127	178991479200	00	0.00	N	3	0
651	20220811	93300	93500	94400	92600	5206962	486250440600	00	0.00	N	2	1500
652	20220810	91800	91800	93000	91800	4356568	401100880900	00	0.00	N	5	-3300
653	20220809	95100	96000	96100	94500	3152955	299582643300	00	0.00	N	5	-1200
654	20220808	96300	97700	97700	95800	3206548	308609577400	00	0.00	N	5	-2200
655	20220805	98500	98100	98700	97400	2052852	201487221500	00	0.00	N	2	1000
656	20220804	97500	98000	98100	97100	1960526	191399858800	00	0.00	N	3	0
657	20220803	97500	96900	97500	96100	1703330	165151135000	00	0.00	N	2	1000
658	20220802	96500	97200	97200	96200	1916851	185073501100	00	0.00	N	5	-600
659	20220801	97100	97200	98100	96500	2007646	195150654462	00	0.00	N	5	-800
660	20220729	97900	99900	100000	97400	3899079	382602153100	00	0.00	N	5	-1500
661	20220728	99400	101000	101500	98900	3359717	335356694300	00	0.00	N	5	-600
662	20220727	100000	101000	101500	98600	3159499	315123152800	00	0.00	N	5	-500
663	20220726	100500	100500	101000	99100	1636970	164328558800	00	0.00	N	2	500
664	20220725	100000	99100	101500	98900	2185108	219113615100	00	0.00	N	3	0
665	20220722	100000	102500	102500	100000	3126556	315391441000	00	0.00	N	5	-2500
666	20220721	102500	102000	103000	100500	2143984	218487709000	00	0.00	N	2	500
667	20220720	102000	103000	104500	101000	3981053	406686893500	00	0.00	N	2	2000
668	20220719	100000	100000	100500	98700	2709084	269911638800	00	0.00	N	5	-1000
669	20220718	101000	101000	103500	100000	4564780	464011815400	00	0.00	N	2	2300
670	20220715	98700	95900	99000	95500	4457208	434627155600	00	0.00	N	2	4700
671	20220714	94000	92800	95500	92300	2550307	239956379900	00	0.00	N	3	0
672	20220713	94000	94600	96400	93800	2721816	258620343000	00	0.00	N	2	700
673	20220712	93300	94000	94000	91700	2385688	221641294600	00	0.00	N	5	-400
674	20220711	93700	95000	95700	93500	1885425	178083167400	00	0.00	N	5	-1100
675	20220708	94800	95900	96500	94500	2814478	269081541900	00	0.00	N	2	900
676	20220707	93900	91300	95200	91300	3330794	313090153800	00	0.00	N	2	1800
677	20220706	92100	92800	93600	90900	3981326	367383115600	00	0.00	N	5	-400
678	20220705	92500	90400	93400	90400	3560085	328065708900	00	0.00	N	2	3400
679	20220704	89100	87500	89600	86300	4331728	382388292200	00	0.00	N	2	1600
680	20220701	87500	91000	92500	87100	4959176	440689971812	00	0.00	N	5	-3500
681	20220630	91000	91500	93100	91000	3098854	284596262600	00	0.00	N	5	-3000
682	20220629	94000	93300	94900	92900	2529973	237096895400	05	0.00	N	5	-1300
683	20220628	95300	94500	95300	93700	2022966	191563545550	00	0.00	N	2	300
684	20220627	95000	92700	96100	92600	3408749	322782387700	00	0.00	N	2	3400
685	20220624	91600	90500	92000	90500	3045970	278278274300	00	0.00	N	2	1400
686	20220623	90200	92100	93000	89700	3983116	362603763000	00	0.00	N	5	-2000
687	20220622	92200	95700	95700	91700	3509830	326448858700	00	0.00	N	5	-3000
688	20220621	95200	94700	95900	93900	2707302	256916587444	00	0.00	N	2	700
689	20220620	94500	96700	96800	93100	2386222	224647331300	00	0.00	N	5	-1900
690	20220617	96400	95100	96400	95000	3965464	379777056285	00	0.00	N	5	-1000
691	20220616	97400	99900	101500	97100	3810703	379577327900	00	0.00	N	5	-500
692	20220615	97900	98500	98900	96700	2578500	251800088000	00	0.00	N	5	-1200
693	20220614	99100	96900	99600	96800	3242550	319154836100	00	0.00	N	2	100
694	20220613	99000	100000	101000	99000	4133447	412791154508	00	0.00	N	5	-4500
695	20220610	103500	104000	104500	102500	3480289	358674454500	00	0.00	N	5	-2000
696	20220609	105500	105500	107000	104500	4640744	491231766000	00	0.00	N	5	-500
697	20220608	106000	104500	107500	104500	3075530	326582976052	00	0.00	N	2	2000
698	20220607	104000	105500	106000	103500	3174521	332407380500	00	0.00	N	5	-3000
699	20220603	107000	108000	108500	107000	1638006	176160698000	00	0.00	N	3	0
700	20220602	107000	106000	107500	106000	3097583	330342100540	00	0.00	N	5	-1000
701	20220531	108000	106500	108000	105500	4024509	431706106000	00	0.00	N	2	1000
702	20220530	107000	108000	108000	106000	2054526	219413029151	00	0.00	N	2	1000
703	20220527	106000	105500	107000	105000	3686487	390822023500	00	0.00	N	2	3000
704	20220526	103000	107500	108500	101500	8523001	893078934000	00	0.00	N	5	-5000
705	20220525	108000	109500	110000	107000	4151560	449253686500	00	0.00	N	5	-500
706	20220524	108500	111500	112000	108500	4491835	493006547000	00	0.00	N	5	-4500
707	20220523	113000	113000	113500	111000	3160028	355053959000	00	0.00	N	2	500
708	20220520	112500	111500	113000	111000	2398978	269003284000	00	0.00	N	2	1500
709	20220519	111000	110500	112500	110000	3680049	409121264500	00	0.00	N	5	-2500
710	20220518	113500	114000	115000	113000	3570113	407130704500	00	0.00	N	2	1000
711	20220517	112500	111000	113000	110500	2056143	230228679500	00	0.00	N	2	2000
712	20220516	110500	113500	114000	110000	3930044	437751618500	00	0.00	N	5	-2000