KissMeData/058470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	172300	174200	177300	172200	84691	14768696650	00	0.00	N	5	-3600
3	20250408	175900	179400	181700	175000	55124	9770889150	00	0.00	N	2	2400
4	20250407	173500	173800	182400	171400	97742	17233195100	00	0.00	N	5	-13400
5	20250404	186900	187600	195300	183600	74999	14127177600	00	0.00	N	5	-5900
6	20250403	192800	187000	194400	187000	51493	9907228900	00	0.00	N	5	-100
7	20250402	192900	194500	194500	188500	37829	7233317400	00	0.00	N	2	800
8	20250401	192100	190200	193200	187800	55067	10519765850	00	0.00	N	2	4000
9	20250331	188100	193000	193000	186400	85121	16068727150	00	0.00	N	5	-6900
10	20250328	195000	196600	196800	193400	43479	8461224950	00	0.00	N	5	-3000
11	20250327	198000	198100	201500	196000	62851	12405794500	00	0.00	N	5	-4000
12	20250326	202000	203000	203500	197300	56623	11334547050	00	0.00	N	2	1000
13	20250325	201000	206000	208000	199900	51587	10448794650	00	0.00	N	5	-5000
14	20250324	206000	210500	211500	205000	34266	7097259000	00	0.00	N	5	-5000
15	20250321	211000	208000	214500	207000	75587	15979625500	00	0.00	N	2	4000
16	20250320	207000	214000	214500	205500	90565	18779529250	00	0.00	N	5	-4500
17	20250319	211500	210000	217000	209500	69888	14877903750	00	0.00	N	5	-1000
18	20250318	212500	218000	220000	210500	75121	16035254250	00	0.00	N	5	-7500
19	20250317	220000	219000	223000	216500	89568	19698120000	00	0.00	N	2	3000
20	20250314	217000	208500	220000	208500	102234	22127416000	00	0.00	N	2	9500
21	20250313	207500	214000	217500	206500	105703	22204706000	00	0.00	N	5	-4000
22	20250312	211500	198200	214500	197500	172776	36255777950	00	0.00	N	2	18900
23	20250311	192600	188300	194200	185200	95981	18210403950	00	0.00	N	5	-900
24	20250310	193500	196600	198400	193500	49210	9596899000	00	0.00	N	5	-5000
25	20250307	198500	189700	199400	187800	97970	19213985500	00	0.00	N	2	8400
26	20250306	190100	208000	208500	189300	193639	37536376900	00	0.00	N	5	-15900
27	20250305	206000	205500	208000	203500	42504	8744407750	00	0.00	N	2	2500
28	20250304	203500	202500	206500	199900	92499	18703127800	00	0.00	N	5	-5000
29	20250228	208500	212000	214500	206500	97254	20395087500	00	0.00	N	5	-11000
30	20250227	219500	221500	228000	218000	66983	14841821500	00	0.00	N	2	500
31	20250226	219000	218000	222500	216500	41074	9012964000	00	0.00	N	2	500
32	20250225	218500	220000	222000	215000	62862	13728945500	00	0.00	N	5	-6500
33	20250224	225000	223000	225000	219000	51836	11510559000	00	0.00	N	5	-2500
34	20250221	227500	226000	229000	220000	54951	12343749500	00	0.00	N	2	1500
35	20250220	226000	227000	230000	223000	65829	14907627500	00	0.00	N	5	-4000
36	20250219	230000	230000	235500	229000	67538	15639630500	00	0.00	N	5	-3500
37	20250218	233500	226500	234000	225000	69582	16090333500	00	0.00	N	2	6500
38	20250217	227000	225000	230500	222000	70036	15930265500	00	0.00	N	2	2000
39	20250214	225000	230500	231500	223000	83763	18863879000	00	0.00	N	5	-5500
40	20250213	230500	232000	235000	227000	90562	20834436500	00	0.00	N	2	500
41	20250212	230000	227500	233000	223000	69328	15878913000	00	0.00	N	2	2500
42	20250211	227500	229000	236000	223000	153329	35220982500	00	0.00	N	2	1000
43	20250210	226500	210000	228000	209000	117352	26103923000	00	0.00	N	2	11000
44	20250207	215500	218000	219500	211500	77150	16629370000	00	0.00	N	5	-500
45	20250206	216000	206500	217500	206000	125232	26656113500	00	0.00	N	2	13000
46	20250205	203000	202500	208000	200000	41884	8495293500	00	0.00	N	2	500
47	20250204	202500	214500	214500	202000	69539	14423297500	00	0.00	N	5	-6000
48	20250203	208500	204000	211000	204000	84249	17484608000	00	0.00	N	5	-6000
49	20250131	214500	205000	218000	200000	87498	18538126000	00	0.00	N	5	-1000
50	20250124	215500	216500	225000	215500	74967	16377890000	00	0.00	N	2	1000
51	20250123	214500	222000	223000	212500	88145	19070681000	00	0.00	N	5	-5000
52	20250122	219500	221000	223500	216500	103418	22754650500	00	0.00	N	2	1000
53	20250121	218500	209000	219000	208000	148049	31784610500	00	0.00	N	2	14500
54	20250120	204000	208500	208500	203500	39071	8022396500	00	0.00	N	5	-5000
55	20250117	209000	198400	209000	197600	139521	28772468700	00	0.00	N	2	11900
56	20250116	197100	198000	199900	196000	54429	10768431100	00	0.00	N	2	1800
57	20250115	195300	192800	195500	190500	50520	9772824200	00	0.00	N	2	3400
58	20250114	191900	198200	199000	190000	89162	17177759300	00	0.00	N	5	-6000
59	20250113	197900	196000	201500	195500	46174	9146027600	00	0.00	N	5	-1000
60	20250110	198900	202500	205500	198900	55327	11108356100	00	0.00	N	5	-6100
61	20250109	205000	203500	205000	200000	59569	12099644500	00	0.00	N	2	500
62	20250108	204500	199800	206500	199400	72975	14870627800	00	0.00	N	2	1500
63	20250107	203000	212500	213500	203000	84142	17352694500	00	0.00	N	5	-6000
64	20250106	209000	213000	215500	208000	97048	20444602500	00	0.00	N	3	0
65	20250103	209000	198000	209500	195000	143307	29441745800	00	0.00	N	2	11000
66	20250102	198000	190000	201000	190000	110521	21833453700	00	0.00	N	2	6400
67	20241230	191600	190400	194000	189200	40313	7733578600	00	0.00	N	5	-400
68	20241227	192000	190800	196000	190300	76072	14598975700	02	0.00	N	5	-2900
69	20241226	194900	201500	201500	190300	92697	17945418800	00	0.00	N	5	-5100
70	20241224	200000	195300	202500	194400	111132	22080537300	00	0.00	N	2	5600
71	20241223	194400	192000	197900	188600	97142	18819102800	00	0.00	N	2	4100
72	20241220	190300	189800	193500	184400	85688	16254954900	00	0.00	N	2	400
73	20241219	189900	186600	192000	185000	102708	19413464100	00	0.00	N	5	-4300
74	20241218	194200	187900	194700	185100	129136	24670553700	00	0.00	N	2	5500
75	20241217	188700	179400	190600	178000	249887	46797297400	00	0.00	N	2	12100
76	20241216	176600	175500	177900	168200	115742	20108144200	00	0.00	N	2	4000
77	20241213	172600	174100	176000	171100	93381	16121951700	00	0.00	N	2	1700
78	20241212	170900	168700	173400	167200	201204	34433517800	00	0.00	N	2	5500
79	20241211	165400	155200	165900	155200	96791	15840386300	00	0.00	N	2	9600
80	20241210	155800	155300	158700	153700	73113	11418299400	00	0.00	N	2	2700
81	20241209	153100	155500	157000	152000	68413	10551116100	00	0.00	N	5	-6100
82	20241206	159200	161900	161900	154000	76709	12045414100	00	0.00	N	5	-2400
83	20241205	161600	157600	163900	153700	93515	14959439600	00	0.00	N	2	3500
84	20241204	158100	152300	159000	151400	70453	11031357800	00	0.00	N	2	800
85	20241203	157300	154400	159100	153400	71156	11166080100	00	0.00	N	2	3000
86	20241202	154300	156200	158900	154000	55222	8600259300	00	0.00	N	3	0
87	20241129	154300	153700	155900	152000	48398	7445861300	00	0.00	N	5	-1200
88	20241128	155500	158700	158700	153600	49661	7700734300	00	0.00	N	5	-1700
89	20241127	157200	161100	161700	154600	61559	9683474800	00	0.00	N	5	-3900
90	20241126	161100	164600	164600	159300	54072	8692868400	00	0.00	N	5	-3600
91	20241125	164700	156300	165200	156300	94370	15383820200	00	0.00	N	2	8000
92	20241122	156700	154100	160900	152900	63460	10005325900	00	0.00	N	2	3200
93	20241121	153500	154000	155000	150800	54322	8302416600	00	0.00	N	2	200
94	20241120	153300	152400	154900	150400	38068	5825506500	00	0.00	N	2	1000
95	20241119	152300	151600	153900	146700	89537	13455747000	00	0.00	N	2	900
96	20241118	151400	155500	158100	149600	89395	13675646100	00	0.00	N	5	-4000
97	20241115	155400	149000	158800	148300	124879	19284815200	00	0.00	N	2	5200
98	20241114	150200	155000	156000	143300	228729	33731216600	00	0.00	N	5	-5300
99	20241113	155500	162200	163600	152000	122057	19185053500	00	0.00	N	5	-8300
100	20241112	163800	166700	168200	160600	99324	16250773700	00	0.00	N	5	-4400
101	20241111	168200	175400	176300	168000	83997	14249062000	00	0.00	N	5	-8900
102	20241108	177100	180000	182900	176100	67808	12146483300	00	0.00	N	5	-900
103	20241107	178000	174100	179500	174100	48876	8675019400	00	0.00	N	2	2300
104	20241106	175700	183200	184000	174100	67971	12120333900	00	0.00	N	5	-5800
105	20241105	181500	181100	184500	179000	42804	7779855600	00	0.00	N	2	200
106	20241104	181300	173300	182000	171800	96197	17206124000	00	0.00	N	2	8000
107	20241101	173300	180500	180700	173000	72173	12651962400	00	0.00	N	5	-9300
108	20241031	182600	176100	182600	175600	63601	11404271600	00	0.00	N	2	3900
109	20241030	178700	181100	182900	177700	43591	7825277600	00	0.00	N	5	-2200
110	20241029	180900	180200	180900	175000	53229	9456527900	00	0.00	N	2	600
111	20241028	180300	181000	182500	179500	50961	9207939000	00	0.00	N	5	-300
112	20241025	180600	182400	183600	179100	55421	10009683400	00	0.00	N	5	-300
113	20241024	180900	187500	187500	180500	75441	13796858700	00	0.00	N	5	-7200
114	20241023	188100	179000	188400	178900	106342	19570743400	00	0.00	N	2	8100
115	20241022	180000	185800	187100	180000	90162	16398016100	00	0.00	N	5	-6500
116	20241021	186500	184300	188500	183300	53903	10037961000	00	0.00	N	2	2200
117	20241018	184300	199900	199900	184100	158517	29765835400	00	0.00	N	5	-14000
118	20241017	198300	199800	200500	194200	61158	12038363800	00	0.00	N	2	900
119	20241016	197400	198700	201000	193600	111009	21947181700	00	0.00	N	5	-7600
120	20241015	205000	204500	206000	200000	85385	17368080000	00	0.00	N	2	4500
121	20241014	200500	198700	203500	197600	69778	13999847100	00	0.00	N	2	2400
122	20241011	198100	190200	200500	189500	116530	22912504300	00	0.00	N	2	9700
123	20241010	188400	192600	194500	188400	118693	22475175507	00	0.00	N	5	-4800
124	20241008	193200	196000	198000	192100	50361	9768512500	00	0.00	N	5	-2500
125	20241007	195700	195000	198200	193100	57367	11222362600	00	0.00	N	2	300
126	20241004	195400	190000	196700	190000	39987	7786897500	00	0.00	N	2	5400
127	20241002	190000	187600	193700	184400	57974	11003805400	00	0.00	N	2	1000
128	20240930	189000	198300	199900	188800	109442	21086533300	00	0.00	N	5	-10000
129	20240927	199000	202000	204500	198300	65563	13192691878	00	0.00	N	5	-2000
130	20240926	201000	203500	204500	198600	86367	17368189700	00	0.00	N	2	4200
131	20240925	196800	199500	202500	196700	87363	17422172600	00	0.00	N	2	300
132	20240924	196500	189000	199300	187900	108905	21194665900	00	0.00	N	2	7500
133	20240923	189000	180300	191200	180300	114371	21483218700	00	0.00	N	2	10000
134	20240920	179000	185500	186400	178000	76792	13900816200	00	0.00	N	5	-2300
135	20240919	181300	180000	181700	175800	79650	14324015900	00	0.00	N	2	2200
136	20240913	179100	180600	182500	177300	48569	8699109500	00	0.00	N	5	-2600
137	20240912	181700	178500	186700	178300	154962	28361843600	00	0.00	N	2	9700
138	20240911	172000	173900	176000	171000	58352	10087749100	00	0.00	N	5	-1700
139	20240910	173700	175000	175900	171900	37035	6421887100	00	0.00	N	5	-1600
140	20240909	175300	169300	175800	167900	55911	9608707900	00	0.00	N	2	1700
141	20240906	173600	177700	178900	171300	88664	15417911300	00	0.00	N	5	-3500
142	20240905	177100	181600	182500	175600	84095	15001512900	00	0.00	N	5	-4200
143	20240904	181300	180300	184800	180200	105983	19333213200	00	0.00	N	5	-6700
144	20240903	188000	193000	193200	185300	99059	18631949000	00	0.00	N	5	-6000
145	20240902	194000	195500	197300	192200	53290	10355535600	00	0.00	N	5	-1700
146	20240830	195700	194400	197400	191500	83399	16191661700	00	0.00	N	2	1600
147	20240829	194100	192500	196000	188800	95937	18429406300	00	0.00	N	5	-5300
148	20240828	199400	191500	199400	191000	94558	18545347700	00	0.00	N	2	8100
149	20240827	191300	192000	194500	190500	86355	16591105100	00	0.00	N	5	-3300
150	20240826	194600	205500	206000	194300	95255	18795221700	00	0.00	N	5	-7400
151	20240823	202000	196200	205500	196200	57755	11647933900	00	0.00	N	2	1000
152	20240822	201000	204000	204500	198800	84846	16956129800	00	0.00	N	5	-2000
153	20240821	203000	201000	206000	199900	80901	16339121100	00	0.00	N	5	-2000
154	20240820	205000	214000	215500	204500	103610	21462304000	00	0.00	N	5	-4500
155	20240819	209500	219500	220500	209000	95823	20366799000	00	0.00	N	5	-12500
156	20240816	222000	219500	222500	216500	134598	29607821500	00	0.00	N	2	10500
157	20240814	211500	212500	215000	208000	124787	26450795000	00	0.00	N	2	6000
158	20240813	205500	204000	208000	199300	83282	17017315900	00	0.00	N	2	2500
159	20240812	203000	197200	208500	197000	120446	24618639400	00	0.00	N	2	7200
160	20240809	195800	204000	211000	195800	158760	32033189300	00	0.00	N	2	3400
161	20240808	192400	194900	205500	191800	184077	36364189300	00	0.00	N	5	-4600
162	20240807	197000	189900	203000	188900	189768	37510094805	00	0.00	N	2	10500
163	20240806	186500	183800	189400	180000	207062	38502075532	00	0.00	N	2	17500
164	20240805	169000	183800	190600	164000	230222	41134526450	00	0.00	N	5	-20400
165	20240802	189400	195800	197000	185100	206773	39050912240	00	0.00	N	5	-12100
166	20240801	201500	210000	210000	199400	107487	21904915600	00	0.00	N	2	1000
167	20240731	200500	195300	203000	191800	106010	20888576200	00	0.00	N	2	3400
168	20240730	197100	198300	199600	193400	107656	21124905800	00	0.00	N	5	-3400
169	20240729	200500	201000	201500	198200	87677	17489953700	00	0.00	N	3	0
170	20240726	200500	203500	205500	199700	85837	17321196900	00	0.00	N	5	-3000
171	20240725	203500	211500	211500	200000	102996	20986685000	00	0.00	N	5	-8500
172	20240724	212000	209500	217000	209000	142140	30204261000	00	0.00	N	2	3000
173	20240723	209000	214000	215500	208000	145578	30707195011	00	0.00	N	5	-3000
174	20240722	212000	216500	219000	210000	172894	36719023500	00	0.00	N	5	-7500
175	20240719	219500	224500	226000	218000	98886	21825000500	00	0.00	N	5	-7500
176	20240718	227000	216000	229000	215500	228067	50230692116	00	0.00	N	3	0
177	20240717	227000	243500	243500	225500	165424	38305096000	00	0.00	N	5	-16500
178	20240716	243500	242000	249500	240500	108007	26366096000	00	0.00	N	2	3000
179	20240715	240500	243000	244000	236500	66701	15995646500	00	0.00	N	5	-3500
180	20240712	244000	236000	248500	235500	128287	31259135500	00	0.00	N	3	0
181	20240711	244000	246000	249000	241500	171996	42136101000	00	0.00	N	2	2500
182	20240710	241500	237000	245000	234000	175849	42432919500	00	0.00	N	2	4500
183	20240709	237000	225000	241500	223500	365697	86399569500	00	0.00	N	2	13500
184	20240708	223500	218500	223500	216500	111562	24636651500	00	0.00	N	2	3500
185	20240705	220000	226000	226500	218000	117672	26043858000	00	0.00	N	5	-3000
186	20240704	223000	221500	226000	221000	112080	24968309000	00	0.00	N	2	2000
187	20240703	221000	221500	222500	214500	160488	35101498500	00	0.00	N	5	-2500
188	20240702	223500	234000	234000	220000	258687	57943464500	00	0.00	N	5	-11000
189	20240701	234500	235000	239000	232500	79783	18765082500	00	0.00	N	5	-500
190	20240628	235000	232500	238500	232500	85233	20073252500	00	0.00	N	2	2500
191	20240627	232500	231000	235000	228000	94886	21961306500	00	0.00	N	3	0
192	20240626	232500	240000	241500	231000	184401	43134456000	00	0.00	N	5	-6500
193	20240625	239000	238000	241500	234500	189120	44982380000	00	0.00	N	5	-6500
194	20240624	245500	243000	246500	242000	83056	20253114000	00	0.00	N	5	-1500
195	20240621	247000	253000	254000	243000	234109	57564722000	00	0.00	N	5	-9500
196	20240620	256500	260000	262000	253000	106901	27419766500	00	0.00	N	5	-4000
197	20240619	260500	264500	266000	257000	130627	34004646500	00	0.00	N	5	-1500
198	20240618	262000	271500	273000	260000	150288	39713846500	00	0.00	N	5	-4500
199	20240617	266500	262500	275000	258000	250492	67169002500	00	0.00	N	2	5500
200	20240614	261000	265500	266500	259000	163272	42760831000	00	0.00	N	5	-3000
201	20240613	264000	273000	273500	264000	222987	59302688000	00	0.00	N	5	-1000
202	20240612	265000	267000	275000	264000	286780	77282325000	00	0.00	N	2	5000
203	20240611	260000	271000	271000	256500	325038	84593365500	00	0.00	N	5	-14500
204	20240610	274500	263000	275000	261000	145509	39281191000	00	0.00	N	2	8000
205	20240607	266500	269500	278000	266500	185968	50420075000	00	0.00	N	2	1000
206	20240605	265500	270500	271000	261500	118338	31351782500	00	0.00	N	5	-2000
207	20240604	267500	272500	276000	266500	96126	26034166000	00	0.00	N	5	-4500
208	20240603	272000	268000	276500	260500	156074	41665069000	00	0.00	N	2	4000
209	20240531	268000	264500	269000	263000	76103	20303907500	00	0.00	N	2	2000
210	20240530	266000	268500	271500	261000	97487	25905764000	00	0.00	N	5	-6500
211	20240529	272500	277500	277500	268000	157695	42796206500	00	0.00	N	5	-3500
212	20240528	276000	282500	283000	274000	168734	46745086000	00	0.00	N	5	-2500
213	20240527	278500	263500	280000	263000	200528	54553537000	00	0.00	N	2	16500
214	20240524	262000	263000	266500	259500	142596	37356067500	00	0.00	N	5	-6500
215	20240523	268500	282000	282500	267000	156164	42534737500	00	0.00	N	5	-6500
216	20240522	275000	275000	282000	269500	149196	41273815000	00	0.00	N	2	2000
217	20240521	273000	277000	277000	268500	177179	48408298000	00	0.00	N	2	4500
218	20240520	268500	267500	270000	262000	140638	37411823000	00	0.00	N	2	2500
219	20240517	266000	269500	274000	262000	216789	58121370500	00	0.00	N	5	-2500
220	20240516	268500	281500	293000	268500	613332	168916268000	00	0.00	N	5	-21000
221	20240514	289500	293000	304000	273000	347982	101252059000	00	0.00	N	5	-1500
222	20240513	291000	288000	293500	284000	127915	36925370500	00	0.00	N	2	5000
223	20240510	286000	291000	296500	282500	175027	50248496000	00	0.00	N	5	-7000
224	20240509	293000	290000	300500	290000	161018	47510419000	00	0.00	N	5	-1500
225	20240508	294500	296000	297500	289500	181770	53345391000	00	0.00	N	5	-3500
226	20240507	298000	284500	309000	281500	517926	154560209000	00	0.00	N	2	24000
227	20240503	274000	269500	287000	267500	413071	114618599000	00	0.00	N	2	14500
228	20240502	259500	246500	260000	245500	91235	23320470000	00	0.00	N	2	8500
229	20240430	251000	255000	257500	250000	88456	22390202500	00	0.00	N	5	-4000
230	20240429	255000	257000	258500	252000	88677	22540920000	00	0.00	N	2	1500
231	20240426	253500	257500	262000	252500	104176	26768604000	00	0.00	N	2	2500
232	20240425	251000	250000	258500	249500	96134	24347111500	00	0.00	N	5	-5500
233	20240424	256500	250000	262000	249500	207635	53238157500	00	0.00	N	2	14000
234	20240423	242500	253000	254500	241500	157078	38542171500	00	0.00	N	5	-7000
235	20240422	249500	264500	267500	248000	308555	78670094000	00	0.00	N	5	-24000
236	20240419	273500	266500	276000	260500	240297	64623738500	00	0.00	N	2	4000
237	20240418	269500	266500	272500	265500	119519	32082139500	00	0.00	N	2	2500
238	20240417	267000	266000	277000	264000	206689	56043696500	00	0.00	N	2	5000
239	20240416	262000	273500	279500	260000	197361	52656385500	00	0.00	N	5	-17000
240	20240415	279000	271000	282500	264500	209522	57464992000	00	0.00	N	2	4500
241	20240412	274500	260000	279500	256000	386051	104967366500	00	0.00	N	2	19000
242	20240411	255500	247000	257500	246500	97852	24710183500	00	0.00	N	2	4000
243	20240409	251500	249500	253500	248000	82529	20675252000	00	0.00	N	2	3000
244	20240408	248500	264000	264000	248000	140252	35487165500	00	0.00	N	5	-13500
245	20240405	262000	256000	263000	253500	148188	38283683500	00	0.00	N	5	-1000
246	20240404	263000	265500	278500	256000	255341	68168420500	00	0.00	N	5	-4000
247	20240403	267000	263000	276500	262000	230572	61746904000	00	0.00	N	5	-2500
248	20240402	269500	271000	271000	255500	272894	72209917000	00	0.00	N	2	1500
249	20240401	268000	259000	276000	259000	413271	111558004000	00	0.00	N	2	12500
250	20240329	255500	259500	265500	252000	216173	55870831500	00	0.00	N	5	-2500
251	20240328	258000	256000	262500	248500	272691	70201783500	00	0.00	N	2	2500
252	20240327	255500	246500	257000	240500	259512	64606578000	00	0.00	N	2	10500
253	20240326	245000	244500	248500	242500	147106	36112746500	00	0.00	N	3	0
254	20240325	245000	248000	251500	240000	157175	38356140000	00	0.00	N	5	-3000
255	20240322	248000	248500	252500	246500	90030	22402120000	00	0.00	N	5	-500
256	20240321	248500	257500	257500	247000	182143	45538517500	00	0.00	N	5	-2500
257	20240320	251000	260500	265500	250500	182246	46611521500	00	0.00	N	5	-7500
258	20240319	258500	250000	270500	246500	348570	91104400000	00	0.00	N	2	4500
259	20240318	254000	251500	261500	250500	199480	51082511000	00	0.00	N	5	-1000
260	20240315	255000	240000	266500	238500	629508	160681474000	00	0.00	N	2	11000
261	20240314	244000	231500	247000	230500	375692	89780325000	00	0.00	N	2	8500
262	20240313	235500	242500	243500	228500	417893	98984194000	00	0.00	N	5	-6000
263	20240312	241500	239000	253000	234000	619288	150295265500	00	0.00	N	5	-1000
264	20240311	242500	207500	250500	200500	1121768	256549313000	00	0.00	N	2	27000
265	20240308	215500	207000	219500	207000	400814	86024180000	00	0.00	N	2	10500
266	20240307	205000	207500	208500	201500	116461	23839611500	00	0.00	N	5	-2000
267	20240306	207000	200500	207500	200000	118712	24203298000	00	0.00	N	2	3000
268	20240305	204000	207500	210000	200500	129708	26358486000	00	0.00	N	5	-3500
269	20240304	207500	212000	212500	203000	241789	49837408000	00	0.00	N	5	-500
270	20240229	208000	204500	214000	201500	213737	44590069500	00	0.00	N	2	3500
271	20240228	204500	197100	205500	195700	160027	32496288300	00	0.00	N	2	7500
272	20240227	197000	199100	199600	197000	86928	17191490600	00	0.00	N	5	-2800
273	20240226	199800	197200	202000	195800	111417	22229080500	00	0.00	N	2	400
274	20240223	199400	207000	208500	197100	257833	51568491700	00	0.00	N	5	-4600
275	20240222	204000	211000	213000	202000	182163	37408595000	00	0.00	N	5	-500
276	20240221	204500	203000	206500	201000	105382	21434662000	00	0.00	N	5	-2500
277	20240220	207000	206500	208000	204500	106329	21882421500	00	0.00	N	5	-1500
278	20240219	208500	206500	211000	205500	105450	21898826500	00	0.00	N	5	-1000
279	20240216	209500	215500	218500	207000	173562	36429012000	00	0.00	N	5	-8000
280	20240215	217500	220000	223000	215000	133499	29089261500	00	0.00	N	3	0
281	20240214	217500	209000	221500	205500	268384	57295240500	00	0.00	N	5	-1500
282	20240213	219000	210000	225500	202000	541609	117740803000	00	0.00	N	2	17000
283	20240208	202000	203000	207000	197300	263361	53525815800	00	0.00	N	2	7500
284	20240207	194500	197700	201500	193000	94956	18555017400	00	0.00	N	5	-3200
285	20240206	197700	192000	199500	187900	149452	29070601700	00	0.00	N	2	4900
286	20240205	192800	199200	199600	192600	141240	27592812000	00	0.00	N	5	-7700
287	20240202	200500	199100	205500	196300	128204	25805495200	00	0.00	N	2	3200
288	20240201	197300	198600	202500	193100	175550	34812137500	00	0.00	N	5	-1600
289	20240131	198900	203500	206500	197600	236200	47268420900	00	0.00	N	5	-11600
290	20240130	210500	215000	215500	204000	178871	37243032500	00	0.00	N	5	-2500
291	20240129	213000	219500	220000	211000	159013	34173260000	00	0.00	N	5	-4000
292	20240126	217000	218500	223000	213000	177572	38657152500	00	0.00	N	5	-8000
293	20240125	225000	228000	231500	222000	192513	43626726000	00	0.00	N	2	1000
294	20240124	224000	227500	231000	215500	205505	45336661500	00	0.00	N	5	-6000
295	20240123	230000	229000	236000	224500	251698	57901644000	00	0.00	N	5	-4000
296	20240122	234000	214500	238500	211000	517917	118169753500	00	0.00	N	2	24000
297	20240119	210000	206000	213000	205000	201496	42121328500	00	0.00	N	2	10900
298	20240118	199100	198700	201000	194100	90506	17823889600	00	0.00	N	2	2000
299	20240117	197100	200000	202500	196300	73618	14586949900	00	0.00	N	5	-1400
300	20240116	198500	200500	202500	195000	118641	23466608800	00	0.00	N	5	-3000
301	20240115	201500	204000	207500	199500	87821	17749259200	00	0.00	N	5	-2000
302	20240112	203500	202500	206000	201000	67663	13768061000	00	0.00	N	2	500
303	20240111	203000	208000	210000	203000	126033	25937027000	00	0.00	N	5	-6000
304	20240110	209000	210000	211500	203000	100595	20797905500	00	0.00	N	5	-1000
305	20240109	210000	217000	221500	205000	218222	46616730000	00	0.00	N	2	3500
306	20240108	206500	204000	213500	202000	109632	22711801000	00	0.00	N	2	2500
307	20240105	204000	211000	211500	199200	236123	47921803000	00	0.00	N	5	-6500
308	20240104	210500	214000	217500	206500	123929	26123316500	00	0.00	N	5	-3500
309	20240103	214000	216500	220500	206000	217600	46113806000	00	0.00	N	5	-9500
310	20240102	223500	203500	229000	203000	330923	72641238000	00	0.00	N	2	21000
311	20231228	202500	206000	208500	200000	104124	21125088500	00	0.00	N	5	-5500
312	20231227	208000	202500	211500	199500	127291	26193310100	02	0.00	N	2	5000
313	20231226	203000	197000	204500	193700	102133	20432865500	00	0.00	N	2	4000
314	20231222	199000	204500	206500	198800	120167	24130229700	00	0.00	N	5	-3000
315	20231221	202000	203000	206500	200000	82478	16698741000	00	0.00	N	5	-2500
316	20231220	204500	208000	212000	202500	91254	18794563000	00	0.00	N	5	-3000
317	20231219	207500	204500	212500	203000	107235	22363611500	00	0.00	N	2	2500
318	20231218	205000	207000	207000	200500	94983	19409439000	00	0.00	N	2	2000
319	20231215	203000	206000	209500	198700	185739	37387303900	00	0.00	N	5	-3500
320	20231214	206500	209000	212000	200500	222279	45483872500	00	0.00	N	5	-2500
321	20231213	209000	207500	212500	206500	92060	19232147500	00	0.00	N	5	-2500
322	20231212	211500	218000	224000	207000	158241	34111734500	00	0.00	N	5	-3000
323	20231211	214500	210000	214500	205000	92641	19604853500	00	0.00	N	2	6500
324	20231208	208000	203500	213000	201000	165762	34417762000	00	0.00	N	2	9000
325	20231207	199000	194100	204500	191600	122119	24358763600	00	0.00	N	2	900
326	20231206	198100	203500	209000	197000	163220	32749446700	00	0.00	N	5	-6400
327	20231205	204500	204000	224000	199000	506966	107136867600	00	0.00	N	2	3500
328	20231204	201000	195500	203000	190000	129754	25772535600	00	0.00	N	2	5500
329	20231201	195500	196100	200000	193600	121708	23967491200	00	0.00	N	5	-4300
330	20231130	199800	193800	203000	192900	176588	34963111200	00	0.00	N	2	6000
331	20231129	193800	191300	199900	187800	200929	38968072900	00	0.00	N	2	2500
332	20231128	191300	191600	195000	186200	236901	45056945400	00	0.00	N	5	-4200
333	20231127	195500	177700	196100	177500	340455	64941301200	00	0.00	N	2	20000
334	20231124	175500	178100	178800	173900	91287	16111700200	00	0.00	N	5	-2100
335	20231123	177600	184000	187100	176900	119128	21416443000	00	0.00	N	5	-6800
336	20231122	184400	181900	188500	180300	139468	25686289600	00	0.00	N	2	600
337	20231121	183800	180500	191800	180100	260302	48445464400	00	0.00	N	2	5000
338	20231120	178800	174800	180500	168500	212608	37450502100	00	0.00	N	2	5000
339	20231117	173800	167500	184200	167500	566594	101158850500	00	0.00	N	2	4500
340	20231116	169300	150800	176400	149400	626129	104423108600	00	0.00	N	2	21600
341	20231115	147700	151500	152300	147000	77210	11480534100	00	0.00	N	2	700
342	20231114	147000	144100	148000	143000	58497	8489411700	00	0.00	N	2	3400
343	20231113	143600	147800	150300	140300	75172	10882266900	00	0.00	N	5	-2500
344	20231110	146100	141300	146500	141300	43901	6353023100	00	0.00	N	2	900
345	20231109	145200	143800	145600	143000	40695	5894291200	00	0.00	N	2	2600
346	20231108	142600	145700	146500	142500	45689	6581293800	00	0.00	N	5	-2500
347	20231107	145100	148000	148400	143400	63732	9268663700	00	0.00	N	5	-2400
348	20231106	147500	147000	147900	145200	78733	11504165500	00	0.00	N	2	2500
349	20231103	145000	147100	147900	143700	56398	8179923100	00	0.00	N	5	-1900
350	20231102	146900	144400	147800	144000	88341	12922841300	00	0.00	N	2	7800
351	20231101	139100	139600	142800	138000	34464	4828589600	00	0.00	N	2	1600
352	20231031	137500	146800	146800	135600	112781	15647466800	00	0.00	N	5	-9700
353	20231030	147200	149000	151000	146500	35163	5192848100	00	0.00	N	5	-2100
354	20231027	149300	153600	154700	148600	54879	8308752500	00	0.00	N	5	-1100
355	20231026	150400	150000	153000	149600	42462	6423274600	00	0.00	N	5	-3400
356	20231025	153800	154400	154400	148200	60993	9285238800	00	0.00	N	5	-600
357	20231024	154400	154900	155600	151200	81052	12480872400	00	0.00	N	2	600
358	20231023	153800	153000	156400	152100	49602	7645486800	00	0.00	N	5	-900
359	20231020	154700	151400	160000	151200	72130	11124241700	00	0.00	N	5	-900
360	20231019	155600	153700	155800	153600	39148	6056375400	00	0.00	N	5	-2100
361	20231018	157700	157300	158500	155200	73338	11537994900	00	0.00	N	5	-1200
362	20231017	158900	157500	159000	153700	39978	6291324900	00	0.00	N	2	2100
363	20231016	156800	156900	159900	152700	55930	8688450000	00	0.00	N	5	-500
364	20231013	157300	156500	159100	155900	47065	7405905000	00	0.00	N	5	-700
365	20231012	158000	156000	158500	154400	40589	6377350200	00	0.00	N	2	3600
366	20231011	154400	153600	155900	153200	44674	6911342500	00	0.00	N	2	2000
367	20231010	152400	156800	157900	150100	53728	8281499200	00	0.00	N	5	-2300
368	20231006	154700	151500	155500	151500	41375	6372622000	00	0.00	N	2	4800
369	20231005	149900	155200	155200	149600	45852	6999291300	00	0.00	N	5	-3300
370	20231004	153200	151000	154400	149100	77187	11758552700	00	0.00	N	5	-600
371	20230927	153800	146300	154600	145300	70187	10599953100	00	0.00	N	2	7000
372	20230926	146800	150200	151300	145600	34028	5001582800	00	0.00	N	5	-3400
373	20230925	150200	149200	150200	146900	29931	4456807200	00	0.00	N	2	900
374	20230922	149300	146500	149300	145600	47327	7016332400	00	0.00	N	2	200
375	20230921	149100	151900	152100	147000	94497	14054431500	00	0.00	N	5	-4800
376	20230920	153900	156300	156300	152600	46069	7066278200	00	0.00	N	5	-1100
377	20230919	155000	155300	156700	153300	40081	6214552300	00	0.00	N	5	-600
378	20230918	155600	154600	156000	152700	50258	7758077400	00	0.00	N	5	-1600
379	20230915	157200	158100	158900	156200	55416	8701758800	00	0.00	N	5	-900
380	20230914	158100	155500	159000	155500	106609	16782572500	00	0.00	N	2	2600
381	20230913	155500	156500	160000	151700	82961	12826551200	00	0.00	N	5	-1100
382	20230912	156600	157100	157900	154100	68287	10640672800	00	0.00	N	2	1000
383	20230911	155600	160000	160000	153300	129430	20068750700	00	0.00	N	5	-5100
384	20230908	160700	169300	169300	159000	97415	15827968300	00	0.00	N	5	-8100
385	20230907	168800	165600	169500	164200	68513	11451014300	00	0.00	N	2	1800
386	20230906	167000	168000	168100	164500	58683	9753327300	00	0.00	N	5	-1400
387	20230905	168400	170100	172500	168000	57563	9753110200	00	0.00	N	5	-1500
388	20230904	169900	170800	170800	166000	50403	8507541800	00	0.00	N	2	500
389	20230901	169400	168100	171700	166100	89517	15087693900	00	0.00	N	2	1300
390	20230831	168100	168100	168500	165200	48016	8046980200	00	0.00	N	3	0
391	20230830	168100	170000	170100	167400	44838	7543428500	00	0.00	N	2	100
392	20230829	168000	165000	169500	164400	80476	13443250600	00	0.00	N	2	3700
393	20230828	164300	167700	168700	163500	49040	8078522600	00	0.00	N	5	-1100
394	20230825	165400	166600	167800	164500	61086	10128876100	00	0.00	N	5	-3800
395	20230824	169200	169800	175000	168400	113423	19417265500	00	0.00	N	2	3200
396	20230823	166000	161200	169400	161200	86062	14311499100	00	0.00	N	2	2900
397	20230822	163100	162900	165200	160300	74136	12062167100	00	0.00	N	2	1100
398	20230821	162000	168000	168200	161300	68362	11185777216	00	0.00	N	5	-3800
399	20230818	165800	156100	169000	152900	115652	18964161300	00	0.00	N	2	6500
400	20230817	159300	158400	160400	156400	77540	12268980600	00	0.00	N	5	-800
401	20230816	160100	161700	162900	158400	115405	18525833100	00	0.00	N	2	300
402	20230814	159800	153400	162000	151000	123187	19421605400	00	0.00	N	2	4900
403	20230811	154900	155000	158000	153900	63285	9850351400	00	0.00	N	5	-2500
404	20230810	157400	158000	158200	153800	103726	16137849400	00	0.00	N	5	-3200
405	20230809	160600	160300	162900	158500	70024	11235354600	00	0.00	N	2	700
406	20230808	159900	164900	165900	158400	95348	15267533800	00	0.00	N	5	-3200
407	20230807	163100	162800	164900	161500	54080	8814985400	00	0.00	N	5	-2100
408	20230804	165200	163100	167100	161600	67880	11133720700	00	0.00	N	2	1700
409	20230803	163500	163200	165000	160400	113819	18479399200	00	0.00	N	5	-1800
410	20230802	165300	166300	168500	161000	128252	21098498000	00	0.00	N	5	-4700
411	20230801	170000	169400	172000	166400	107740	18262244500	00	0.00	N	2	1400
412	20230731	168600	173600	173700	166800	182849	30987376100	00	0.00	N	5	-4300
413	20230728	172900	169700	172900	165100	188346	32070466600	00	0.00	N	2	3500
414	20230727	169400	162800	169900	159200	191531	31777652700	00	0.00	N	2	6900
415	20230726	162500	167100	167100	160800	152085	24803255800	00	0.00	N	5	-2400
416	20230725	164900	162800	167000	160100	149023	24503982200	00	0.00	N	2	3200
417	20230724	161700	161200	162600	158000	100403	16120779800	00	0.00	N	2	100
418	20230721	161600	155500	163800	153000	144265	22960615900	00	0.00	N	2	1900
419	20230720	159700	159600	160500	155800	83481	13208484200	00	0.00	N	5	-800
420	20230719	160500	164300	164600	154800	134305	21271096300	00	0.00	N	5	-2800
421	20230718	163300	163000	163700	157700	147715	23857952300	00	0.00	N	2	3200
422	20230717	160100	156800	164200	155000	157630	25338724600	00	0.00	N	2	3100
423	20230714	157000	159300	168600	156100	364359	58532425700	00	0.00	N	2	2300
424	20230713	154700	154600	157900	152800	142848	22181659400	00	0.00	N	2	2100
425	20230712	152600	147100	153400	145900	95830	14457151700	00	0.00	N	2	3600
426	20230711	149000	146500	149500	146200	52071	7701289200	00	0.00	N	2	3700
427	20230710	145300	146600	147600	144000	92121	13384493300	00	0.00	N	5	-2800
428	20230707	148100	148100	150900	146500	69851	10349570500	00	0.00	N	5	-1800
429	20230706	149900	154200	154200	148800	140870	21238428600	00	0.00	N	5	-6100
430	20230705	156000	153500	158000	153400	103426	16060481500	00	0.00	N	2	1000
431	20230704	155000	153500	156600	151400	99574	15344349400	00	0.00	N	2	1600
432	20230703	153400	149800	157600	149000	210760	32521104500	00	0.00	N	2	6400
433	20230630	147000	145600	149300	142900	127952	18745737300	00	0.00	N	2	600
434	20230629	146400	149600	149800	145400	155819	22919797700	00	0.00	N	5	-3600
435	20230628	150000	140700	150000	140700	323199	47689278200	00	0.00	N	2	10200
436	20230627	139800	143700	143700	139300	126772	17784886200	00	0.00	N	5	-4500
437	20230626	144300	138100	145900	135600	179362	25619192200	00	0.00	N	2	5900
438	20230623	138400	139100	140000	136800	58645	8102180100	00	0.00	N	2	100
439	20230622	138300	137500	140700	136700	65422	9077326200	00	0.00	N	5	-200
440	20230621	138500	142400	143100	137800	121790	17070364900	00	0.00	N	5	-3600
441	20230620	142100	137900	142700	136700	170042	23829066500	00	0.00	N	2	5400
442	20230619	136700	135300	138900	134000	81850	11172618500	00	0.00	N	2	1100
443	20230616	135600	136800	139700	135100	60909	8333719900	00	0.00	N	5	-1400
444	20230615	137000	138500	140000	133000	109405	14916369800	00	0.00	N	5	-1100
445	20230614	138100	139900	140100	136900	97448	13456139200	00	0.00	N	5	-1500
446	20230613	139600	137700	140900	137500	116579	16244398400	00	0.00	N	2	2600
447	20230612	137000	136300	137400	134000	100481	13704709600	00	0.00	N	2	700
448	20230609	136300	131700	136300	131700	134369	18122161700	00	0.00	N	2	4400
449	20230608	131900	131800	132700	130300	95509	12546330200	00	0.00	N	5	-1200
450	20230607	133100	131300	135000	130900	134311	17850118400	00	0.00	N	2	2200
451	20230605	130900	130700	131900	129500	67210	8776354100	00	0.00	N	2	300
452	20230602	130600	131700	133700	130000	94653	12465191200	00	0.00	N	5	-400
453	20230601	131000	128200	131000	126900	55107	7117697600	00	0.00	N	2	1300
454	20230531	129700	131200	131800	126700	119496	15510105300	00	0.00	N	5	-1800
455	20230530	131500	132300	135000	129700	290244	38421845700	00	0.00	N	2	5300
456	20230526	126200	125700	130500	124500	202293	25752283200	00	0.00	N	2	2000
457	20230525	124200	126200	128800	124100	103220	13024397500	00	0.00	N	3	0
458	20230524	124200	122600	124800	121700	106742	13178384300	00	0.00	N	5	-1500
459	20230523	125700	125600	127100	124400	66649	8386329400	00	0.00	N	5	-500
460	20230522	126200	127000	127100	123100	117139	14679883600	00	0.00	N	5	-800
461	20230519	127000	119400	127600	119400	206148	25858483800	00	0.00	N	2	7700
462	20230518	119300	114600	120800	114500	193788	23050046100	00	0.00	N	2	4600
463	20230517	114700	110800	114800	110800	196962	22249572500	00	0.00	N	2	3900
464	20230516	110800	113700	114500	109200	334599	37263054800	00	0.00	N	5	-4000
465	20230515	114800	126500	127600	114800	410400	48399275700	00	0.00	N	5	-14200
466	20230512	129000	130600	130900	128100	109623	14127594100	00	0.00	N	5	-1700
467	20230511	130700	131000	131700	130300	66716	8726440500	00	0.00	N	2	500
468	20230510	130200	132000	132100	129500	51931	6774308400	00	0.00	N	5	-1600
469	20230509	131800	131200	131800	129800	42052	5500932200	00	0.00	N	5	-200
470	20230508	132000	131800	133100	130600	62196	8184255400	00	0.00	N	2	800
471	20230504	131200	133600	134500	130500	48799	6414623200	00	0.00	N	5	-2100
472	20230503	133300	129100	133300	129100	56141	7414356800	00	0.00	N	2	2000
473	20230502	131300	133000	133000	128400	87539	11346009700	00	0.00	N	5	-2300
474	20230428	133600	133100	134900	131500	47127	6286415500	00	0.00	N	2	900
475	20230427	132700	134200	134400	131500	55190	7310072700	00	0.00	N	2	200
476	20230426	132500	131900	135000	131900	42924	5724870900	00	0.00	N	2	600
477	20230425	131900	135000	136600	129700	102067	13456098000	00	0.00	N	5	-3500
478	20230424	135400	138700	139500	135200	61017	8338343600	00	0.00	N	5	-3000
479	20230421	138400	134800	139500	134100	87720	12074257500	00	0.00	N	2	3700
480	20230420	134700	138600	138600	134500	64793	8785256700	00	0.00	N	5	-3800
481	20230419	138500	137300	139400	136000	72224	9967857500	00	0.00	N	2	1500
482	20230418	137000	136100	138200	135600	62728	8592248700	00	0.00	N	2	1400
483	20230417	135600	137600	137600	134400	68194	9214936700	00	0.00	N	5	-2000
484	20230414	137600	138500	138500	137100	57653	7923464000	00	0.00	N	5	-600
485	20230413	138200	137400	138300	136100	48892	6710971500	00	0.00	N	2	800
486	20230412	137400	140300	140500	137100	73785	10178020000	00	0.00	N	5	-2700
487	20230411	140100	138400	141300	138300	78116	10951300000	00	0.00	N	2	2600
488	20230410	137500	139000	139100	136000	59152	8121858800	00	0.00	N	5	-1000
489	20230407	138500	134000	138800	134000	89731	12346974500	00	0.00	N	2	5400
490	20230406	133100	136600	136600	133100	85349	11426059300	00	0.00	N	5	-3900
491	20230405	137000	138000	138300	136000	65089	8904124400	00	0.00	N	5	-1400
492	20230404	138400	141500	141500	138000	87834	12190335000	00	0.00	N	5	-3400
493	20230403	141800	144100	145000	140000	95948	13546564900	00	0.00	N	5	-1500
494	20230331	143300	143600	146100	141300	80069	11467952300	00	0.00	N	5	-100
495	20230330	143400	145100	146800	142800	123095	17768804700	00	0.00	N	2	700
496	20230329	142700	144400	144400	140100	56961	8080302900	00	0.00	N	5	-300
497	20230328	143000	142700	143100	139600	74741	10629172500	00	0.00	N	2	700
498	20230327	142300	139500	143700	139300	133173	18867444500	00	0.00	N	2	5700
499	20230324	136600	136300	138700	134600	150354	20575555100	00	0.00	N	2	700
500	20230323	135900	137400	138600	134700	91299	12402486500	00	0.00	N	5	-2500
501	20230322	138400	138500	139100	136700	53767	7406787600	00	0.00	N	2	800
502	20230321	137600	138100	138800	136100	43610	6007591600	00	0.00	N	5	-400
503	20230320	138000	141700	141800	137400	64493	8952122400	00	0.00	N	5	-3100
504	20230317	141100	138900	142900	138600	108236	15234654400	00	0.00	N	2	4800
505	20230316	136300	133800	139200	132300	81902	11162971200	00	0.00	N	2	400
506	20230315	135900	138000	138400	134300	46632	6335194400	00	0.00	N	2	400
507	20230314	135500	140000	140000	135000	72952	9945414800	00	0.00	N	5	-5200
508	20230313	140700	139800	141400	138200	46625	6524436800	00	0.00	N	5	-800
509	20230310	141500	143200	143200	138600	62583	8775922000	00	0.00	N	5	-2000
510	20230309	143500	141400	145500	141400	137898	19851420044	00	0.00	N	2	3300
511	20230308	140200	147300	148500	136300	285764	40012663700	00	0.00	N	5	-7600
512	20230307	147800	150700	151300	147600	101017	15054095100	00	0.00	N	5	-1600
513	20230306	149400	162300	162300	149200	210844	32113132400	00	0.00	N	5	-13500
514	20230303	162900	163200	164800	161500	40190	6558880900	00	0.00	N	5	-200
515	20230302	163100	162300	166700	161600	48060	7882394300	00	0.00	N	2	800
516	20230228	162300	160300	163500	157300	42405	6858799500	00	0.00	N	2	2400
517	20230227	159900	159700	160400	156000	48182	7616291000	00	0.00	N	5	-600
518	20230224	160500	164100	165000	159300	64629	10424928000	00	0.00	N	5	-3000
519	20230223	163500	163100	166000	162200	33972	5573926800	00	0.00	N	2	700
520	20230222	162800	163900	167100	162200	52024	8503927400	00	0.00	N	5	-4500
521	20230221	167300	168900	169200	165900	35346	5895731100	00	0.00	N	5	-2700
522	20230220	170000	168600	171000	165000	36803	6208315400	00	0.00	N	2	1000
523	20230217	169000	171500	174000	169000	35981	6130606100	00	0.00	N	5	-6000
524	20230216	175000	173400	175900	173400	41642	7281105700	00	0.00	N	2	3400
525	20230215	171600	170700	176000	169800	53437	9253791200	00	0.00	N	3	0
526	20230214	171600	172000	173100	170300	19454	3335914400	00	0.00	N	5	-200
527	20230213	171800	171100	172400	169200	27182	4648262000	00	0.00	N	3	0
528	20230210	171800	171200	172000	169100	29445	5023982500	00	0.00	N	5	-100
529	20230209	171900	169000	172500	169000	25839	4419911700	00	0.00	N	2	700
530	20230208	171200	171000	172800	170000	24990	4281588700	00	0.00	N	2	700
531	20230207	170500	167400	171400	166600	33266	5632462400	00	0.00	N	2	3300
532	20230206	167200	166800	169000	165000	39478	6589736100	00	0.00	N	5	-1900
533	20230203	169100	171200	171200	166200	42360	7121867448	00	0.00	N	5	-2100
534	20230202	171200	175300	179000	169600	51871	8939077600	00	0.00	N	5	-1600
535	20230201	172800	171400	174200	170800	41813	7209795000	00	0.00	N	2	2300
536	20230131	170500	170000	172900	166900	69299	11792844300	00	0.00	N	5	-2500
537	20230130	173000	168900	173000	166300	38226	6509002100	00	0.00	N	2	4100
538	20230127	168900	170300	171900	168500	20577	3488314800	00	0.00	N	5	-1900
539	20230126	170800	169900	172000	168300	52567	8960812200	00	0.00	N	2	1700
540	20230125	169100	165300	171300	165200	54849	9263536000	00	0.00	N	2	7800
541	20230120	161300	161100	163500	160000	33019	5324556400	00	0.00	N	5	-500
542	20230119	161800	158100	162400	156500	38066	6100304800	00	0.00	N	2	500
543	20230118	161300	159500	162100	159500	25592	4128543100	00	0.00	N	2	1000
544	20230117	160300	159100	161400	158200	44107	7055393475	00	0.00	N	2	300
545	20230116	160000	161400	161500	158500	20603	3300249100	00	0.00	N	2	300
546	20230113	159700	162500	164700	158000	26848	4301687700	00	0.00	N	5	-1900
547	20230112	161600	162000	163300	158100	44944	7237641500	00	0.00	N	2	100
548	20230111	161500	163000	165000	160700	58319	9479717006	00	0.00	N	2	500
549	20230110	161000	160000	165400	160000	49465	8067159101	00	0.00	N	5	-1000
550	20230109	162000	162500	164400	160200	36081	5839907750	00	0.00	N	2	1500
551	20230106	160500	154100	160700	153500	41755	6654478000	00	0.00	N	2	4900
552	20230105	155600	156900	157800	153100	37496	5826286200	00	0.00	N	5	-400
553	20230104	156000	150100	158400	150000	40837	6334910700	00	0.00	N	2	3500
554	20230103	152500	151000	153000	150100	26336	3992239500	00	0.00	N	2	1500
555	20230102	151000	156200	157900	150000	28452	4339706400	00	0.00	N	5	-4500
556	20221229	155500	158200	159900	154700	34393	5379911300	00	0.00	N	5	-4100
557	20221228	159600	164000	164000	157500	65068	10388304100	02	0.00	N	5	-6900
558	20221227	166500	164500	168000	164000	59306	9852516100	00	0.00	N	2	2000
559	20221226	164500	157800	165900	154700	48679	7881452600	00	0.00	N	2	7600
560	20221223	156900	164200	164200	156900	53825	8554332100	00	0.00	N	5	-7100
561	20221222	164000	161900	164300	160900	47334	7724404024	00	0.00	N	2	5000
562	20221221	159000	161000	161600	158400	22447	3586358000	00	0.00	N	5	-200
563	20221220	159200	158100	160500	157200	28147	4493678100	00	0.00	N	5	-400
564	20221219	159600	158000	161000	155300	32783	5228183900	00	0.00	N	2	500
565	20221216	159100	157000	159500	156700	36174	5745769300	00	0.00	N	5	-2100
566	20221215	161200	159200	162300	158000	41316	6638379300	00	0.00	N	5	-1800
567	20221214	163000	157800	163500	157800	32919	5332631600	00	0.00	N	2	5200
568	20221213	157800	156000	158200	155600	27168	4261336200	00	0.00	N	2	2900
569	20221212	154900	158500	159000	152000	72508	11240920200	00	0.00	N	5	-6100
570	20221209	161000	164200	165500	159100	57297	9292771600	00	0.00	N	5	-1300
571	20221208	162300	161100	166500	161100	69883	11378310500	00	0.00	N	5	-1900
572	20221207	164200	167600	169000	160000	75570	12486645500	00	0.00	N	5	-5800
573	20221206	170000	174800	174800	169800	42107	7203872700	00	0.00	N	5	-5400
574	20221205	175400	173700	176000	173700	26998	4726486900	00	0.00	N	2	1300
575	20221202	174100	175900	175900	170000	43936	7633074300	00	0.00	N	5	-2700
576	20221201	176800	176400	177900	175600	65726	11626806600	00	0.00	N	2	5300
577	20221130	171500	170700	171700	167300	39125	6646532300	00	0.00	N	2	800
578	20221129	170700	170100	171800	169200	27336	4668654700	00	0.00	N	5	-800
579	20221128	171500	170000	172300	169400	43042	7352798600	00	0.00	N	5	-1500
580	20221125	173000	171700	175300	171000	42523	7378790500	00	0.00	N	3	0
581	20221124	173000	169300	173500	167400	55514	9481565200	00	0.00	N	2	3000
582	20221123	170000	168300	171200	168300	65884	11207987900	00	0.00	N	2	4100
583	20221122	165900	169100	169900	165500	56947	9521897000	00	0.00	N	5	-4700
584	20221121	170600	167600	170600	165900	59347	9974420800	00	0.00	N	2	3100
585	20221118	167500	167500	170400	166600	117310	19884059200	00	0.00	N	3	0
586	20221117	167500	155100	168800	155000	126450	20704501900	00	0.00	N	2	10500
587	20221116	157000	154900	157800	152300	78414	12234263300	00	0.00	N	2	3000
588	20221115	154000	145900	154600	143800	87026	13160348100	00	0.00	N	2	8100
589	20221114	145900	148000	148000	145800	38746	5685946000	00	0.00	N	5	-2200
590	20221111	148100	142500	148100	141100	104292	15086649100	00	0.00	N	2	12800
591	20221110	135300	138000	138100	135000	25039	3402949700	00	0.00	N	5	-2700
592	20221109	138000	137000	138900	135200	49973	6855940300	00	0.00	N	2	2000
593	20221108	136000	134600	136400	134600	32317	4386203300	00	0.00	N	2	1400
594	20221107	134600	132400	134700	131100	23030	3075653700	00	0.00	N	2	3500
595	20221104	131100	136800	137900	129500	48979	6443913000	00	0.00	N	5	-5700
596	20221103	136800	136600	138800	134000	24456	3350916200	00	0.00	N	2	200
597	20221102	136600	137000	139100	136500	20476	2808945900	00	0.00	N	5	-2400
598	20221101	139000	138000	139400	136000	22582	3127324500	00	0.00	N	2	2200
599	20221031	136800	134600	138700	134600	19319	2643966400	00	0.00	N	2	2600
600	20221028	134200	137600	138000	134000	30515	4120714800	00	0.00	N	5	-4400
601	20221027	138600	139000	139900	137400	27027	3744421700	00	0.00	N	5	-400
602	20221026	139000	140000	143000	138200	33589	4710692300	00	0.00	N	5	-700
603	20221025	139700	140000	141200	138300	31777	4456463100	00	0.00	N	5	-300
604	20221024	140000	136400	141100	136200	41807	5849318900	00	0.00	N	2	4900
605	20221021	135100	131700	135400	131700	18346	2455256000	00	0.00	N	2	2100
606	20221020	133000	135100	136100	131300	64574	8606886160	00	0.00	N	5	-2800
607	20221019	135800	138300	140000	135800	63855	8774786187	00	0.00	N	5	-3900
608	20221018	139700	142200	142400	138900	51159	7176820000	00	0.00	N	5	-200
609	20221017	139900	141200	141200	137800	25885	3611887400	00	0.00	N	5	-3500
610	20221014	143400	141000	143800	138200	60373	8553160000	00	0.00	N	2	5900
611	20221013	137500	138900	139100	136700	29989	4129720500	00	0.00	N	5	-1500
612	20221012	139000	137100	140800	135300	42864	5882569500	00	0.00	N	2	1300
613	20221011	137700	138300	139600	134500	57120	7892049300	00	0.00	N	5	-3400
614	20221007	141100	139100	146100	139000	74797	10637077800	00	0.00	N	2	600
615	20221006	140500	131300	142500	131300	60789	8348611900	00	0.00	N	2	9200
616	20221005	131300	138100	138100	131200	38396	5107824900	00	0.00	N	5	-3000
617	20221004	134300	127900	134400	127600	47308	6234683300	00	0.00	N	2	9800
618	20220930	124500	122000	125200	121700	30365	3751409900	00	0.00	N	2	1400
619	20220929	123100	127700	127700	122500	25681	3206195800	00	0.00	N	5	-700
620	20220928	123800	121700	127500	121700	50662	6309191300	00	0.00	N	2	100
621	20220927	123700	118900	123900	118900	60829	7397942400	00	0.00	N	2	1700
622	20220926	122000	125300	127600	121900	61718	7638542500	00	0.00	N	5	-6100
623	20220923	128100	131700	131700	127200	26369	3386466800	00	0.00	N	5	-2900
624	20220922	131000	130000	132200	129100	22901	2985923400	00	0.00	N	5	-1300
625	20220921	132300	130700	133300	130700	25362	3351055800	00	0.00	N	3	0
626	20220920	132300	138000	138100	131500	51122	6855548700	00	0.00	N	5	-5700
627	20220919	138000	137200	138200	135200	48602	6666726457	00	0.00	N	2	700
628	20220916	137300	138900	139000	137300	47385	6533698797	00	0.00	N	5	-1600
629	20220915	138900	140500	141200	138800	29563	4124010400	00	0.00	N	5	-100
630	20220914	139000	137000	139900	137000	33260	4601375300	00	0.00	N	5	-3100
631	20220913	142100	139700	143300	138700	47253	6690489470	00	0.00	N	2	5100
632	20220908	137000	139900	141100	136600	89131	12267444600	00	0.00	N	5	-1700
633	20220907	138700	143000	143000	138700	53315	7457405500	00	0.00	N	5	-4600
634	20220906	143300	144900	145900	141700	44688	6397048400	00	0.00	N	5	-1100
635	20220905	144400	146000	146100	143200	43804	6323384000	00	0.00	N	5	-900
636	20220902	145300	144300	145400	141800	54610	7860350600	00	0.00	N	2	2700
637	20220901	142600	141600	144400	140300	38323	5452199500	00	0.00	N	5	-1000
638	20220831	143600	141800	145000	140700	47023	6732075717	00	0.00	N	2	700
639	20220830	142900	141500	145000	141500	38144	5483716700	00	0.00	N	2	500
640	20220829	142400	139000	143000	138400	65682	9286150800	00	0.00	N	5	-1200
641	20220826	143600	144900	145400	142500	57650	8307751300	00	0.00	N	2	1200
642	20220825	142400	137400	142500	135000	52016	7329566000	00	0.00	N	2	5900
643	20220824	136500	138000	139000	134900	59058	8012676700	00	0.00	N	5	-300
644	20220823	136800	137500	138400	135300	35295	4846053100	00	0.00	N	5	-2000
645	20220822	138800	142800	142800	137800	61532	8571856500	00	0.00	N	5	-4200
646	20220819	143000	144600	145200	141500	55003	7883846700	00	0.00	N	5	-1000
647	20220818	144000	140400	145000	139500	66419	9500346200	00	0.00	N	2	3800
648	20220817	140200	141300	145000	140000	64398	9155286800	00	0.00	N	5	-1000
649	20220816	141200	135000	142500	134800	109061	15253238100	00	0.00	N	2	7700
650	20220812	133500	131200	134600	131200	42189	5626271200	00	0.00	N	2	1600
651	20220811	131900	129000	133300	128900	67175	8842068600	00	0.00	N	2	5300
652	20220810	126600	129500	130800	126400	55951	7169058100	00	0.00	N	5	-4800
653	20220809	131400	131300	133500	129800	35628	4655984500	00	0.00	N	5	-1100
654	20220808	132500	132000	133300	128400	55639	7308352100	00	0.00	N	5	-600
655	20220805	133100	133100	134900	132100	28062	3749798200	00	0.00	N	5	-400
656	20220804	133500	133100	133600	131400	43495	5773014900	00	0.00	N	2	1300
657	20220803	132200	131900	133800	131300	60389	7986101600	00	0.00	N	2	1100
658	20220802	131100	132000	132900	130800	29400	3865061700	00	0.00	N	5	-1200
659	20220801	132300	131700	134100	130500	39221	5188422364	00	0.00	N	2	700
660	20220729	131600	133900	135800	131300	47477	6320631700	00	0.00	N	5	-900
661	20220728	132500	132300	134700	131800	25411	3379564800	00	0.00	N	2	1300
662	20220727	131200	131400	132300	129100	56050	7311169400	00	0.00	N	5	-1100
663	20220726	132300	130800	132500	130100	27691	3634911000	00	0.00	N	5	-100
664	20220725	132400	132000	133200	130500	39152	5172330700	00	0.00	N	5	-900
665	20220722	133300	134000	136000	132700	33154	4451373100	00	0.00	N	5	-700
666	20220721	134000	133800	134400	132000	30673	4087074500	00	0.00	N	2	200
667	20220720	133800	134000	136400	132600	65299	8772951200	00	0.00	N	2	3600
668	20220719	130200	131300	131500	129500	39511	5137117800	00	0.00	N	5	-2600
669	20220718	132800	132000	134800	131600	70372	9397054100	00	0.00	N	2	3200
670	20220715	129600	128400	130200	125400	46518	5965669100	00	0.00	N	2	4000
671	20220714	125600	126000	127700	123700	32081	4036110600	00	0.00	N	5	-1200
672	20220713	126800	124300	128000	124000	28968	3665576600	00	0.00	N	2	2500
673	20220712	124300	128700	129400	124300	49888	6267918000	00	0.00	N	5	-5300
674	20220711	129600	133300	134000	129600	41396	5442418200	00	0.00	N	5	-4600
675	20220708	134200	134600	137300	133100	72576	9836915800	00	0.00	N	2	3300
676	20220707	130900	128800	133200	128100	34403	4521579500	00	0.00	N	2	3400
677	20220706	127500	129600	131700	127100	47306	6117017000	00	0.00	N	5	-3400
678	20220705	130900	127000	131800	126300	26308	3421958800	00	0.00	N	2	4900
679	20220704	126000	129900	131800	125200	37944	4825264300	00	0.00	N	5	-5000
680	20220701	131000	131800	133500	130300	59000	7763150600	00	0.00	N	2	1000
681	20220630	130000	129900	131600	128900	47607	6191112900	00	0.00	N	5	-1000
682	20220629	131000	132600	135400	130400	47713	6294157400	00	0.00	N	3	0
683	20220628	131000	134000	134000	130700	34507	4544281500	00	0.00	N	5	-2700
684	20220627	133700	132200	136000	129900	42634	5687962200	00	0.00	N	2	1400
685	20220624	132300	131300	134400	131300	48417	6427612700	00	0.00	N	2	2200
686	20220623	130100	131000	135500	130100	70732	9373276400	00	0.00	N	5	-900
687	20220622	131000	134900	134900	128500	49669	6489710100	00	0.00	N	5	-2200
688	20220621	133200	134900	135000	130300	39645	5260293700	00	0.00	N	5	-800
689	20220620	134000	135000	136200	132400	41856	5624837600	00	0.00	N	5	-1000
690	20220617	135000	130600	135800	130600	47993	6438351500	00	0.00	N	5	-900
691	20220616	135900	135600	139400	134000	96019	13123022600	00	0.00	N	2	2200
692	20220615	133700	135100	136400	132300	61659	8248179900	00	0.00	N	5	-1900
693	20220614	135600	134500	138300	134500	96552	13108920300	00	0.00	N	5	-2800
694	20220613	138400	141000	142000	135300	51907	7259912300	00	0.00	N	5	-7000
695	20220610	145400	144200	146800	144100	31810	4621282400	00	0.00	N	5	-1600
696	20220609	147000	147200	147900	144600	102282	14950566585	00	0.00	N	5	-200
697	20220608	147200	148500	150700	145700	64955	9594711358	00	0.00	N	5	-1300
698	20220607	148500	155500	155600	148100	119352	17867727100	00	0.00	N	5	-7000
699	20220603	155500	158100	159900	154800	59079	9261079000	00	0.00	N	5	-3200
700	20220602	158700	155100	159200	155100	142271	22441724300	00	0.00	N	2	2200
701	20220531	156500	158200	158600	154200	122241	19068520400	00	0.00	N	5	-1600
702	20220530	158100	157700	159100	157300	67670	10707413358	00	0.00	N	2	800
703	20220527	157300	162200	163500	155400	136247	21531567100	00	0.00	N	5	-3700
704	20220526	161000	165800	167200	161000	89337	14575798600	00	0.00	N	5	-7000
705	20220525	168000	162900	168500	161000	122611	20360461900	00	0.00	N	2	5200
706	20220524	162800	169000	169500	162500	71899	11826247100	00	0.00	N	5	-6200
707	20220523	169000	169000	170900	167500	29322	4953629800	00	0.00	N	5	-400
708	20220520	169400	168100	170000	167000	44435	7490772900	00	0.00	N	2	1400
709	20220519	168000	164800	169300	164000	47821	8022442000	00	0.00	N	5	-2000
710	20220518	170000	171600	174300	168800	56423	9630303200	00	0.00	N	5	-1400
711	20220517	171400	173000	173000	170600	52094	8947601044	00	0.00	N	5	-200
712	20220516	171600	173000	174900	170300	30998	5334096900	00	0.00	N	5	-200