KissMeData/011170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	62400	64900	65600	62400	1866326	117066075600	00	0.00	N	5	-3900
3	20250227	66300	67200	68500	65200	266478	17711231800	00	0.00	N	5	-1200
4	20250226	67500	63800	68300	63700	305232	20217223200	00	0.00	N	2	3900
5	20250225	63600	65900	65900	63000	324596	20700638300	00	0.00	N	5	-2800
6	20250224	66400	72000	73000	65400	320224	21659074300	00	0.00	N	5	-4100
7	20250221	70500	70600	71800	69700	118420	8360110800	00	0.00	N	3	0
8	20250220	70500	69100	73000	67500	390497	27734557400	00	0.00	N	2	1600
9	20250219	68900	66300	69600	64300	309466	20918504400	00	0.00	N	2	3200
10	20250218	65700	63700	66400	63200	301625	19656711700	00	0.00	N	2	2300
11	20250217	63400	60000	66500	59000	539182	34665751300	00	0.00	N	2	4400
12	20250214	59000	59300	61500	58700	212718	12770794300	00	0.00	N	5	-200
13	20250213	59200	53800	59900	53400	588291	34230097700	00	0.00	N	2	5800
14	20250212	53400	54000	54900	53200	130013	7019001700	00	0.00	N	5	-900
15	20250211	54300	54100	55000	52900	101480	5482638500	00	0.00	N	2	700
16	20250210	53600	54000	54500	51800	169790	9025483500	00	0.00	N	5	-900
17	20250207	54500	55600	56400	54500	53446	2947238100	00	0.00	N	5	-1100
18	20250206	55600	55000	55600	54200	49247	2705465500	00	0.00	N	2	900
19	20250205	54700	53700	56400	53600	115163	6394959400	00	0.00	N	2	1200
20	20250204	53500	54200	55000	53400	90419	4890497900	00	0.00	N	5	-600
21	20250203	54100	56000	56100	53800	111103	6034365200	00	0.00	N	5	-2700
22	20250131	56800	57600	57600	56000	95975	5431938700	00	0.00	N	5	-100
23	20250124	56900	57000	57200	55900	78736	4449398700	00	0.00	N	2	200
24	20250123	56700	59500	59500	56700	156890	8988499200	00	0.00	N	5	-2400
25	20250122	59100	59300	59400	57800	82721	4855945100	00	0.00	N	2	400
26	20250121	58700	58800	61100	57800	172528	10212123100	00	0.00	N	2	400
27	20250120	58300	57600	59300	57600	110831	6467820100	00	0.00	N	2	800
28	20250117	57500	57600	58500	57300	54950	3169072300	00	0.00	N	5	-400
29	20250116	57900	58400	59700	57400	78125	4532205100	00	0.00	N	5	-100
30	20250115	58000	58200	59200	57900	78418	4577430800	00	0.00	N	3	0
31	20250114	58000	57300	58600	57300	71948	4163670700	00	0.00	N	2	900
32	20250113	57100	58100	58600	56900	112306	6432147500	00	0.00	N	5	-1500
33	20250110	58600	59700	59700	58400	97677	5738490700	00	0.00	N	5	-1400
34	20250109	60000	60100	60100	58400	156730	9282727200	00	0.00	N	5	-100
35	20250108	60100	59800	61200	59300	128800	7760161700	00	0.00	N	5	-200
36	20250107	60300	60100	61500	59900	71872	4358004200	00	0.00	N	2	200
37	20250106	60100	60000	60500	59000	73630	4404096200	00	0.00	N	2	200
38	20250103	59900	57600	61000	57600	118460	7115305900	00	0.00	N	2	2100
39	20250102	57800	59400	59800	57300	93434	5397336200	00	0.00	N	5	-2000
40	20241230	59800	61000	61500	59800	54678	3307102000	00	0.00	N	5	-700
41	20241227	60500	60400	61200	59800	58623	3539725700	00	0.00	N	5	-500
42	20241226	61000	62100	63100	60500	72602	4447583500	00	0.00	N	5	-600
43	20241224	61600	64000	64200	61500	102024	6349025700	00	0.00	N	5	-1700
44	20241223	63300	62900	63500	61100	85677	5362495900	00	0.00	N	2	700
45	20241220	62600	64700	64700	60300	157491	9747440400	00	0.00	N	5	-2500
46	20241219	65100	62700	66400	61700	132020	8547275100	00	0.00	N	2	700
47	20241218	64400	63800	65000	63700	68573	4415555400	00	0.00	N	2	1300
48	20241217	63100	64600	65400	63100	94815	6049910600	00	0.00	N	5	-2200
49	20241216	65300	63600	66400	62800	174759	11349794100	00	0.00	N	2	2400
50	20241213	62900	64300	65000	62600	95881	6091996400	00	0.00	N	5	-2100
51	20241212	65000	63200	65000	60900	212497	13555669600	00	0.00	N	2	2200
52	20241211	62800	62100	63200	61800	87574	5472866300	00	0.00	N	2	500
53	20241210	62300	57300	62700	57300	257562	15823041400	00	0.00	N	2	5900
54	20241209	56400	59300	59300	56400	137956	7866257200	00	0.00	N	5	-3300
55	20241206	59700	60300	61200	58500	153830	9169653600	00	0.00	N	5	-500
56	20241205	60200	62700	62900	60100	144741	8827824800	00	0.00	N	5	-2700
57	20241204	62900	63000	64400	62000	141777	8905255400	00	0.00	N	5	-1500
58	20241203	64400	62900	64800	62900	148652	9535069600	00	0.00	N	2	2000
59	20241202	62400	65200	65900	62200	228063	14464952800	00	0.00	N	5	-2100
60	20241129	64500	68700	68900	64000	327464	21355477700	00	0.00	N	5	-4900
61	20241128	69400	68500	70400	67700	361064	24934655200	00	0.00	N	2	3100
62	20241127	66300	67100	67900	66100	131277	8788129600	00	0.00	N	5	-400
63	20241126	66700	67800	67900	66400	133556	8922761500	00	0.00	N	5	-1000
64	20241125	67700	65800	68600	65800	267483	17951864600	00	0.00	N	2	1300
65	20241122	66400	66600	67200	66000	169712	11257690200	00	0.00	N	5	-100
66	20241121	66500	65200	68500	64800	271979	18268731200	00	0.00	N	2	1300
67	20241120	65200	67100	67200	65100	258250	16919109200	00	0.00	N	5	-2000
68	20241119	67200	67500	68200	66000	272618	18332617100	00	0.00	N	2	1300
69	20241118	65900	73400	74300	64800	642327	43751530800	00	0.00	N	5	-7500
70	20241115	73400	76100	76100	72200	123844	9085975600	00	0.00	N	5	-6500
71	20241114	79900	75400	79900	73000	136775	10379705600	00	0.00	N	2	4400
72	20241113	75500	76500	78000	74800	116773	8894812500	00	0.00	N	5	-1900
73	20241112	77400	78500	80600	76600	132166	10271719000	00	0.00	N	5	-1700
74	20241111	79100	87500	87600	78000	375074	29903316600	00	0.00	N	5	-8800
75	20241108	87900	94900	98300	87600	254679	23088212800	00	0.00	N	5	-9400
76	20241107	97300	97100	98500	93900	83283	8047477800	00	0.00	N	5	-1400
77	20241106	98700	98000	100400	96100	147529	14581369500	00	0.00	N	2	1000
78	20241105	97700	91600	99400	91600	116139	11226795200	00	0.00	N	2	5500
79	20241104	92200	93600	93600	91700	33462	3089650600	00	0.00	N	5	-900
80	20241101	93100	94700	96100	93100	56199	5298692200	00	0.00	N	5	-2300
81	20241031	95400	92900	95400	91100	78450	7412393700	00	0.00	N	2	2500
82	20241030	92900	92800	95100	91500	54553	5116309900	00	0.00	N	2	200
83	20241029	92700	93800	95300	92100	42795	3985773400	00	0.00	N	5	-2200
84	20241028	94900	91400	95300	91000	87279	8210493900	00	0.00	N	2	3600
85	20241025	91300	91700	91700	90100	58946	5348848000	00	0.00	N	2	200
86	20241024	91100	92800	93700	90700	43449	3981563500	00	0.00	N	5	-1700
87	20241023	92800	91100	95100	89200	111046	10296270900	00	0.00	N	2	1400
88	20241022	91400	90400	92800	90000	108763	9945219700	00	0.00	N	5	-800
89	20241021	92200	89500	94300	89000	132748	12341689700	00	0.00	N	2	2500
90	20241018	89700	90000	90300	88500	90991	8140384600	00	0.00	N	2	900
91	20241017	88800	91800	93400	88200	120902	10926988200	00	0.00	N	5	-3000
92	20241016	91800	91500	93600	89100	153410	14041822500	00	0.00	N	2	200
93	20241015	91600	95700	96100	90300	252265	23087246800	00	0.00	N	5	-4900
94	20241014	96500	94700	98000	93400	99922	9570868200	00	0.00	N	2	1700
95	20241011	94800	98800	99800	94400	127902	12276730500	00	0.00	N	5	-4000
96	20241010	98800	98500	101100	95900	170064	16789119000	00	0.00	N	2	1300
97	20241008	97500	102200	104300	97000	232173	23165710000	00	0.00	N	5	-4900
98	20241007	102400	98100	104300	96300	265571	27212698500	00	0.00	N	2	4800
99	20241004	97600	99800	100900	96000	151552	14780449700	00	0.00	N	5	-1900
100	20241002	99500	100900	103500	99000	182547	18375316600	00	0.00	N	5	-2000
101	20240930	101500	101700	106100	99000	342997	35334381200	00	0.00	N	5	-100
102	20240927	101600	91900	102300	91600	678301	67285946500	00	0.00	N	2	10200
103	20240926	91400	88300	91400	87200	136914	12254616200	00	0.00	N	2	3000
104	20240925	88400	88800	91300	87400	290471	26091959400	00	0.00	N	2	800
105	20240924	87600	79100	88200	79000	290854	24480077400	00	0.00	N	2	8500
106	20240923	79100	80400	80400	78600	99202	7855399700	00	0.00	N	5	-1000
107	20240920	80100	79900	80500	78900	115036	9181353100	00	0.00	N	2	900
108	20240919	79200	82000	83400	78200	111702	8873276900	00	0.00	N	5	-1400
109	20240913	80600	80800	81900	78900	88505	7066386500	00	0.00	N	5	-100
110	20240912	80700	79200	81400	78900	128759	10347317400	00	0.00	N	2	1800
111	20240911	78900	77200	79000	76500	85834	6668725800	00	0.00	N	2	2000
112	20240910	76900	79500	80100	76500	217587	17054178500	00	0.00	N	5	-2100
113	20240909	79000	78000	79200	76500	89949	7002636600	00	0.00	N	3	0
114	20240906	79000	81200	81300	79000	102511	8142407500	00	0.00	N	5	-1500
115	20240905	80500	80800	82700	80300	64630	5251617600	00	0.00	N	2	300
116	20240904	80200	81900	82300	80000	161024	13024059300	00	0.00	N	5	-4600
117	20240903	84800	82900	87200	82500	164390	14053424200	00	0.00	N	2	2300
118	20240902	82500	82800	83500	81900	63066	5206635400	00	0.00	N	5	-200
119	20240830	82700	83800	83800	82400	146625	12145274900	00	0.00	N	5	-600
120	20240829	83300	83500	83600	81700	74483	6169281000	00	0.00	N	5	-700
121	20240828	84000	85500	85900	83200	58562	4918936600	00	0.00	N	5	-1400
122	20240827	85400	85000	85500	84400	58638	4987188600	00	0.00	N	2	400
123	20240826	85000	83600	85700	83500	104463	8868262100	00	0.00	N	2	2100
124	20240823	82900	83400	83900	82500	62344	5178102200	00	0.00	N	5	-700
125	20240822	83600	82600	84900	82300	131925	11044835700	00	0.00	N	2	1900
126	20240821	81700	81200	82800	80600	73575	6031128100	00	0.00	N	2	500
127	20240820	81200	82700	82900	79600	159008	12804244900	00	0.00	N	5	-1200
128	20240819	82400	82000	83100	81800	64536	5310772400	00	0.00	N	2	100
129	20240816	82300	83700	84300	82300	77298	6413596500	00	0.00	N	5	-500
130	20240814	82800	81000	82800	81000	127910	10494149600	00	0.00	N	2	2500
131	20240813	80300	80700	81600	79800	130755	10510598900	00	0.00	N	5	-1200
132	20240812	81500	80000	82200	80000	193901	15769335300	00	0.00	N	2	1700
133	20240809	79800	88900	89700	79400	833219	67645357600	00	0.00	N	5	-9600
134	20240808	89400	90100	90800	88500	204000	18243194700	00	0.00	N	5	-2600
135	20240807	92000	90000	93300	90000	126635	11662365100	00	0.00	N	3	0
136	20240806	92000	90100	93700	90100	144841	13381607600	00	0.00	N	2	2900
137	20240805	89100	99600	99700	88200	250164	23095487900	00	0.00	N	5	-11500
138	20240802	100600	101600	101800	99600	56637	5681407900	00	0.00	N	5	-1700
139	20240801	102300	100800	103400	100600	41283	4224374900	00	0.00	N	2	900
140	20240731	101400	100000	101800	99400	59212	5954783800	00	0.00	N	2	1800
141	20240730	99600	99900	101400	99400	81554	8147254000	00	0.00	N	5	-900
142	20240729	100500	102000	102300	99900	57797	5821548700	00	0.00	N	5	-800
143	20240726	101300	100000	102700	99300	63156	6355105400	00	0.00	N	2	1000
144	20240725	100300	100700	101700	99500	65978	6617239200	05	0.00	N	5	-500
145	20240724	100800	100200	102400	100200	50537	5104558400	00	0.00	N	5	-700
146	20240723	101500	102000	104200	101500	58105	5948704700	00	0.00	N	5	-1400
147	20240722	102900	105700	105700	102200	50331	5199687400	00	0.00	N	5	-1700
148	20240719	104600	105400	106000	102100	118195	12221503000	00	0.00	N	5	-1700
149	20240718	106300	108200	108300	105700	83192	8845884100	00	0.00	N	5	-1600
150	20240717	107900	108600	108900	106100	85939	9251615200	00	0.00	N	2	200
151	20240716	107700	109500	109800	107400	90095	9747760800	00	0.00	N	5	-900
152	20240715	108600	109100	110400	108200	91999	10048300900	00	0.00	N	2	300
153	20240712	108300	107400	109800	106500	69282	7479535500	00	0.00	N	2	900
154	20240711	107400	107100	107400	105000	104566	11141694600	00	0.00	N	2	1400
155	20240710	106000	108300	109200	105600	121922	12976667100	00	0.00	N	5	-2600
156	20240709	108600	108400	112400	107800	105604	11569739400	00	0.00	N	2	1200
157	20240708	107400	107500	108700	106100	118589	12685018100	00	0.00	N	5	-800
158	20240705	108200	111200	112500	108100	137727	15097448700	00	0.00	N	5	-1800
159	20240704	110000	108000	110000	107000	58690	6375843900	00	0.00	N	2	2700
160	20240703	107300	109300	110800	106600	96677	10452520600	00	0.00	N	5	-2000
161	20240702	109300	112000	112800	109100	111095	12216581400	00	0.00	N	5	-3500
162	20240701	112800	113600	114400	111500	51866	5837390300	00	0.00	N	5	-1900
163	20240628	114700	111900	116000	111700	67448	7722744700	00	0.00	N	2	2700
164	20240627	112000	115400	115400	111800	116803	13194002700	00	0.00	N	5	-4600
165	20240626	116600	115300	117500	113700	82610	9581126900	00	0.00	N	2	900
166	20240625	115700	116100	119500	115200	90581	10541133200	00	0.00	N	2	700
167	20240624	115000	115300	119600	113200	98828	11568490300	00	0.00	N	3	0
168	20240621	115000	119300	120800	115000	112987	13166179100	00	0.00	N	5	-5500
169	20240620	120500	112500	121900	112500	261577	31018939100	00	0.00	N	2	8200
170	20240619	112300	111000	114100	109600	87788	9817395700	00	0.00	N	2	2300
171	20240618	110000	110800	113000	109400	71932	7919882700	00	0.00	N	5	-600
172	20240617	110600	112900	113500	110500	91712	10191818700	00	0.00	N	5	-3400
173	20240614	114000	113100	114000	111300	126977	14300601100	00	0.00	N	2	1400
174	20240613	112600	119100	119400	112600	236397	27133970800	00	0.00	N	5	-7600
175	20240612	120200	120400	122600	118900	129512	15634063600	00	0.00	N	2	400
176	20240611	119800	110600	121200	110500	252351	29898320300	00	0.00	N	2	9500
177	20240610	110300	110000	111900	109500	39131	4335617400	00	0.00	N	5	-1700
178	20240607	112000	113800	116000	111400	57948	6533345600	00	0.00	N	5	-2200
179	20240605	114200	111300	115500	110200	92257	10527512700	00	0.00	N	2	3100
180	20240604	111100	108900	112500	107300	93516	10309029900	00	0.00	N	2	1200
181	20240603	109900	113500	113500	109400	120450	13284620000	00	0.00	N	5	-3200
182	20240531	113100	112000	115800	111700	166623	18906230800	00	0.00	N	2	2300
183	20240530	110800	108300	113600	108100	171040	18954829100	00	0.00	N	2	3900
184	20240529	106900	113900	114200	104600	358566	38352293600	00	0.00	N	5	-8500
185	20240528	115400	116800	117500	115100	75368	8740636100	00	0.00	N	5	-1400
186	20240527	116800	115200	119400	114600	86768	10230583600	00	0.00	N	2	1600
187	20240524	115200	115500	116500	113000	108859	12468531200	00	0.00	N	5	-2100
188	20240523	117300	120000	121100	116800	104082	12327547900	00	0.00	N	5	-3200
189	20240522	120500	117400	122500	117000	118401	14330254500	00	0.00	N	2	3100
190	20240521	117400	121500	122700	116400	146625	17359355500	00	0.00	N	5	-4300
191	20240520	121700	120400	125500	120400	290477	35782150400	00	0.00	N	2	2500
192	20240517	119200	113400	120300	112900	242401	28389392300	00	0.00	N	2	5100
193	20240516	114100	118600	118700	113500	138002	15872397100	00	0.00	N	5	-3400
194	20240514	117500	112300	118500	111300	229495	26829552300	00	0.00	N	2	5800
195	20240513	111700	108600	112300	107700	97754	10830117000	00	0.00	N	2	3100
196	20240510	108600	108800	112500	108400	132052	14538719500	00	0.00	N	2	1300
197	20240509	107300	110900	111000	107300	91752	9934352800	00	0.00	N	5	-3200
198	20240508	110500	109000	110800	108600	98161	10775031300	00	0.00	N	2	1600
199	20240507	108900	109900	110400	108100	85955	9364232500	00	0.00	N	2	500
200	20240503	108400	107200	109300	106400	91529	9933288800	00	0.00	N	2	1700
201	20240502	106700	106500	108500	104700	108218	11495302400	00	0.00	N	5	-800
202	20240430	107500	107200	109200	106500	125175	13505904900	00	0.00	N	5	-200
203	20240429	107700	100900	108800	100900	329307	34947049300	00	0.00	N	2	7700
204	20240426	100000	100800	101400	99000	79000	7912103800	00	0.00	N	5	-400
205	20240425	100400	99200	102300	98500	111343	11231267700	00	0.00	N	2	300
206	20240424	100100	100100	103000	99900	163307	16517256800	00	0.00	N	2	1400
207	20240423	98700	100000	100100	98000	131540	13043280300	00	0.00	N	5	-1600
208	20240422	100300	96600	100500	96500	162910	16136215200	00	0.00	N	2	3000
209	20240419	97300	99200	100300	96100	216801	21094648100	00	0.00	N	5	-2900
210	20240418	100200	99900	102700	99700	120113	12103620600	00	0.00	N	2	300
211	20240417	99900	102400	103300	99800	173485	17506729100	00	0.00	N	5	-2800
212	20240416	102700	106500	106800	102200	208541	21523197300	00	0.00	N	5	-5100
213	20240415	107800	109600	110800	107000	118914	12929807100	00	0.00	N	5	-2500
214	20240412	110300	112100	113900	110100	117787	13072353400	00	0.00	N	5	-1900
215	20240411	112200	114500	114500	112200	137520	15542679900	00	0.00	N	5	-4100
216	20240409	116300	118100	118500	115800	94496	11056573500	00	0.00	N	5	-1200
217	20240408	117500	120600	120600	114100	208225	24293024300	00	0.00	N	5	-3200
218	20240405	120700	120200	122300	119500	87621	10601430200	00	0.00	N	5	-700
219	20240404	121400	122700	122800	120500	82040	9969792900	00	0.00	N	5	-700
220	20240403	122100	123500	123500	120900	121792	14882870000	00	0.00	N	5	-1200
221	20240402	123300	123200	123900	121000	129255	15841394900	00	0.00	N	5	-1200
222	20240401	124500	119700	125200	119300	223109	27426646200	00	0.00	N	2	5200
223	20240329	119300	120000	122400	118200	116232	13916488200	00	0.00	N	5	-700
224	20240328	120000	120300	120600	119600	86912	10428481900	00	0.00	N	5	-100
225	20240327	120100	120500	121100	120000	64654	7781684800	00	0.00	N	5	-400
226	20240326	120500	120300	122800	120200	97194	11754485500	00	0.00	N	2	300
227	20240325	120200	121700	121700	119100	98896	11873585600	00	0.00	N	5	-800
228	20240322	121000	118600	122200	118400	137340	16602471000	00	0.00	N	2	2200
229	20240321	118800	118200	119300	117400	175263	20779631200	00	0.00	N	2	1800
230	20240320	117000	118400	118700	116800	158334	18573896000	00	0.00	N	5	-1500
231	20240319	118500	120200	120700	117500	151766	17976222200	00	0.00	N	5	-1700
232	20240318	120200	122700	122800	120000	59721	7145240925	00	0.00	N	5	-1100
233	20240315	121300	121000	122800	119300	119110	14424748300	00	0.00	N	5	-700
234	20240314	122000	120200	122700	119400	133604	16237091700	00	0.00	N	2	2600
235	20240313	119400	121000	121400	119200	98612	11825285600	00	0.00	N	5	-900
236	20240312	120300	120900	121500	119600	96305	11595509000	00	0.00	N	2	300
237	20240311	120000	121600	122100	119800	83468	10045599100	00	0.00	N	5	-1500
238	20240308	121500	122600	123400	120300	79072	9622379000	00	0.00	N	5	-400
239	20240307	121900	122900	123800	119500	132070	15950891000	00	0.00	N	5	-1000
240	20240306	122900	125100	126000	122300	88796	10935041300	00	0.00	N	5	-2600
241	20240305	125500	126000	127300	125200	67654	8521145300	00	0.00	N	5	-1500
242	20240304	127000	123400	128600	122600	209205	26566548900	00	0.00	N	2	4600
243	20240229	122400	125900	126000	122100	148942	18365143900	00	0.00	N	5	-4700
244	20240228	127100	125000	127200	125000	63549	8022531400	00	0.00	N	2	1600
245	20240227	125500	125900	126800	124800	74884	9411712600	00	0.00	N	5	-400
246	20240226	125900	129300	129500	125000	134851	17036687700	00	0.00	N	5	-3300
247	20240223	129200	130800	131500	129000	93830	12177971600	00	0.00	N	5	-1100
248	20240222	130300	133500	133600	130000	110304	14437518400	00	0.00	N	5	-1900
249	20240221	132200	135900	135900	131500	96873	12870199000	00	0.00	N	5	-2700
250	20240220	134900	138500	138500	134000	75232	10217718100	00	0.00	N	5	-3500
251	20240219	138400	136900	139300	136500	95273	13176725100	00	0.00	N	2	1100
252	20240216	137300	132700	137700	131300	139204	18890919100	00	0.00	N	2	6000
253	20240215	131300	133800	133800	131200	49419	6510418600	00	0.00	N	5	-900
254	20240214	132200	132600	133300	131000	66588	8798994200	00	0.00	N	5	-2400
255	20240213	134600	135700	136400	133100	101956	13697252500	00	0.00	N	5	-100
256	20240208	134700	136800	136800	132800	128897	17342237600	00	0.00	N	5	-2700
257	20240207	137400	134000	138500	132800	134028	18305836200	00	0.00	N	2	5000
258	20240206	132400	130700	133600	130600	65735	8694867700	00	0.00	N	2	400
259	20240205	132000	132000	133200	130000	100987	13296412200	00	0.00	N	5	-500
260	20240202	132500	138600	138700	131300	321077	42692525900	00	0.00	N	5	-7600
261	20240201	140100	129400	140800	129300	214326	29734932700	00	0.00	N	2	9400
262	20240131	130700	131100	132700	129000	89752	11697996100	00	0.00	N	5	-900
263	20240130	131600	136900	137000	131400	165922	22093164400	00	0.00	N	5	-4500
264	20240129	136100	136400	138000	133900	116374	15846632400	00	0.00	N	5	-100
265	20240126	136200	137200	138400	134600	86165	11768422000	00	0.00	N	5	-700
266	20240125	136900	128700	137000	128700	347513	46393618300	00	0.00	N	2	8200
267	20240124	128700	119800	131700	119200	261828	33619444300	00	0.00	N	2	8500
268	20240123	120200	117200	121500	116300	102308	12140677600	00	0.00	N	2	3600
269	20240122	116600	119100	120300	116000	99166	11609120700	00	0.00	N	5	-2500
270	20240119	119100	124600	124600	118200	156510	18828070000	00	0.00	N	5	-3200
271	20240118	122300	123000	124600	122000	125972	15462629300	00	0.00	N	5	-1600
272	20240117	123900	128300	129800	123900	131289	16521541200	00	0.00	N	5	-4700
273	20240116	128600	130600	131900	128600	103904	13470519000	00	0.00	N	5	-3400
274	20240115	132000	134100	135000	131200	92537	12256226100	00	0.00	N	5	-3100
275	20240112	135100	137600	138200	133000	133880	18004784400	00	0.00	N	5	-3100
276	20240111	138200	139000	140500	137500	146522	20275018300	00	0.00	N	2	500
277	20240110	137700	141600	144400	136000	122771	17106481700	00	0.00	N	5	-2100
278	20240109	139800	140600	141600	139200	52801	7389686200	00	0.00	N	2	500
279	20240108	139300	139900	141300	139000	44619	6230794700	00	0.00	N	2	100
280	20240105	139200	140300	140800	138500	83201	11615858000	00	0.00	N	5	-900
281	20240104	140100	143100	143800	139300	145624	20509821600	00	0.00	N	5	-4300
282	20240103	144400	145500	146900	142100	94580	13630119300	00	0.00	N	5	-1800
283	20240102	146200	153200	154000	144200	148725	21813195900	00	0.00	N	5	-7000
284	20231228	153200	152200	153200	150700	61031	9283253000	00	0.00	N	2	1000
285	20231227	152200	152600	153900	150100	42788	6468220000	02	0.00	N	5	-1600
286	20231226	153800	155200	155400	151100	69081	10557150800	00	0.00	N	5	-100
287	20231222	153900	156400	156500	153300	49815	7680837600	00	0.00	N	5	-1600
288	20231221	155500	158600	158600	154500	46903	7316063200	00	0.00	N	5	-3100
289	20231220	158600	156800	160000	156700	57035	9055688700	00	0.00	N	2	2500
290	20231219	156100	158100	160000	155500	74172	11615723600	00	0.00	N	5	-3400
291	20231218	159500	160100	161000	158400	41000	6549041100	00	0.00	N	5	-1300
292	20231215	160800	160500	161700	159900	61882	9937684000	00	0.00	N	5	-1000
293	20231214	161800	161000	162000	159300	104331	16830563800	00	0.00	N	2	2300
294	20231213	159500	161300	161300	157600	56966	9048327500	00	0.00	N	2	300
295	20231212	159200	160400	162000	159200	44399	7129180800	00	0.00	N	3	0
296	20231211	159200	159700	160700	158400	37374	5953471600	00	0.00	N	5	-600
297	20231208	159800	163400	163500	159700	53277	8550840300	00	0.00	N	5	-2800
298	20231207	162600	158800	165000	158700	89826	14646107800	00	0.00	N	2	2300
299	20231206	160300	161500	164500	160300	50545	8173876000	00	0.00	N	5	-1200
300	20231205	161500	155000	164900	155000	134213	21728032600	00	0.00	N	2	5100
301	20231204	156400	159100	163000	156100	79191	12607432100	00	0.00	N	5	-1100
302	20231201	157500	154500	159200	152200	90616	14154471600	00	0.00	N	2	3300
303	20231130	154200	157000	158200	154200	97931	15198376100	00	0.00	N	5	-2800
304	20231129	157000	158200	159000	154200	55814	8723499500	00	0.00	N	5	-1900
305	20231128	158900	159300	159300	156900	50757	8049486000	00	0.00	N	2	1100
306	20231127	157800	154600	159000	154200	86561	13616752562	00	0.00	N	2	3200
307	20231124	154600	154800	156700	154000	42616	6633103300	00	0.00	N	5	-100
308	20231123	154700	155000	156500	154000	49815	7717132600	00	0.00	N	5	-900
309	20231122	155600	154800	157300	154600	63557	9938357000	00	0.00	N	5	-700
310	20231121	156300	157900	158000	154100	67371	10574688100	00	0.00	N	5	-500
311	20231120	156800	155000	158400	153800	61961	9682600300	00	0.00	N	2	1900
312	20231117	154900	151500	156800	151500	118325	18395540100	00	0.00	N	2	3300
313	20231116	151600	153500	153900	149500	80459	12171880800	00	0.00	N	5	-2300
314	20231115	153900	148100	155000	148000	140288	21389801300	00	0.00	N	2	9300
315	20231114	144600	144600	147500	143100	126504	18351751800	00	0.00	N	2	1900
316	20231113	142700	146000	147400	141300	151724	21782617400	00	0.00	N	5	-1400
317	20231110	144100	158200	159000	143100	295510	43558449500	00	0.00	N	5	-13600
318	20231109	157700	156600	158900	156600	134211	21217159400	00	0.00	N	2	300
319	20231108	157400	156900	159000	155500	63793	10032818400	00	0.00	N	2	400
320	20231107	157000	155000	158500	151900	109788	17168882300	00	0.00	N	2	600
321	20231106	156400	150600	156400	150600	201474	31066096400	00	0.00	N	2	6000
322	20231103	150400	149000	151900	148700	103944	15601058500	00	0.00	N	2	1500
323	20231102	148900	147400	148900	144000	128150	18803695928	00	0.00	N	2	3300
324	20231101	145600	146600	146700	143600	87157	12682048000	00	0.00	N	5	-800
325	20231031	146400	147000	148300	144800	157138	22963247000	00	0.00	N	2	300
326	20231030	146100	135500	148300	135300	242570	35375578800	00	0.00	N	2	9500
327	20231027	136600	136900	140000	135700	88550	12163330200	00	0.00	N	2	1500
328	20231026	135100	138500	138500	134000	86559	11726741800	00	0.00	N	5	-4100
329	20231025	139200	130400	141100	130100	184373	25308277000	00	0.00	N	2	9300
330	20231024	129900	130400	130900	126400	58984	7564532800	00	0.00	N	2	800
331	20231023	129100	130200	131400	127700	68415	8842835500	00	0.00	N	5	-1100
332	20231020	130200	132500	132900	130100	59022	7742982700	00	0.00	N	5	-3500
333	20231019	133700	133700	134500	131600	77177	10290000000	00	0.00	N	5	-2400
334	20231018	136100	136800	138100	135300	46868	6389914500	00	0.00	N	5	-1900
335	20231017	138000	139300	139300	137100	79502	10981417900	00	0.00	N	5	-1100
336	20231016	139100	135500	140500	135500	101289	14049639800	00	0.00	N	2	2300
337	20231013	136800	136100	137800	134400	76642	10453618000	00	0.00	N	5	-1400
338	20231012	138200	133700	139700	132400	130193	17880876600	00	0.00	N	2	5800
339	20231011	132400	133400	133500	130200	104467	13765105000	00	0.00	N	2	300
340	20231010	132100	133500	135700	130700	103588	13749947500	00	0.00	N	2	1300
341	20231006	130800	129000	131900	128900	80784	10517742600	00	0.00	N	2	1100
342	20231005	129700	131200	132900	129400	104111	13607903800	00	0.00	N	5	-1600
343	20231004	131300	136000	136000	130700	150133	19890762500	00	0.00	N	5	-5800
344	20230927	137100	136400	138600	135900	68818	9426718700	00	0.00	N	5	-700
345	20230926	137800	137200	139100	136600	84004	11570279700	00	0.00	N	5	-300
346	20230925	138100	136700	140700	136700	55413	7704733600	00	0.00	N	2	300
347	20230922	137800	138200	139300	136700	71396	9839986500	00	0.00	N	5	-2100
348	20230921	139900	142300	145300	139800	90091	12752812700	00	0.00	N	5	-2300
349	20230920	142200	145100	146500	141900	81400	11678770600	00	0.00	N	5	-4500
350	20230919	146700	144100	148300	143900	116853	17123021000	00	0.00	N	2	2500
351	20230918	144200	147000	147100	144100	72700	10565113000	00	0.00	N	5	-2800
352	20230915	147000	142300	148100	141600	243814	35593996200	00	0.00	N	2	5500
353	20230914	141500	142000	144900	138100	129856	18312210600	00	0.00	N	2	1200
354	20230913	140300	137600	142000	137600	142989	20046105000	00	0.00	N	2	2300
355	20230912	138000	139400	139400	137500	37131	5133750600	00	0.00	N	5	-200
356	20230911	138200	139000	140000	137700	44879	6207317200	00	0.00	N	5	-1100
357	20230908	139300	138900	140100	137500	62341	8666876000	00	0.00	N	2	1800
358	20230907	137500	138800	139800	136600	45315	6228301400	00	0.00	N	5	-2800
359	20230906	140300	137900	141000	137800	95094	13314318500	00	0.00	N	2	1500
360	20230905	138800	139700	140300	138200	76049	10574887700	00	0.00	N	5	-2300
361	20230904	141100	132100	142100	132000	198459	27571533900	00	0.00	N	2	7700
362	20230901	133400	136500	137400	133400	73308	9879687000	00	0.00	N	5	-3200
363	20230831	136600	133600	136600	133600	284901	38831752400	00	0.00	N	2	2600
364	20230830	134000	135500	135800	133600	60052	8067287700	00	0.00	N	5	-600
365	20230829	134600	133100	134900	132300	70911	9498391400	00	0.00	N	2	1800
366	20230828	132800	131000	133800	129100	85092	11252006600	00	0.00	N	2	3200
367	20230825	129600	127000	130900	126300	89232	11519684400	00	0.00	N	2	1300
368	20230824	128300	127800	129300	127200	74734	9564492300	00	0.00	N	2	500
369	20230823	127800	129300	129700	126300	148404	18940591600	00	0.00	N	5	-2300
370	20230822	130100	132300	132800	129700	67945	8883960900	00	0.00	N	5	-2000
371	20230821	132100	130000	135400	129900	98794	13126619900	00	0.00	N	2	2100
372	20230818	130000	131600	131600	129600	121901	15874491600	00	0.00	N	5	-2900
373	20230817	132900	131400	133300	130200	110620	14577449500	00	0.00	N	2	100
374	20230816	132800	136500	136500	132800	138322	18557774300	00	0.00	N	5	-4000
375	20230814	136800	140600	140700	136500	189217	26076334300	00	0.00	N	5	-3900
376	20230811	140700	141200	143500	140500	208434	29429625100	00	0.00	N	5	-1300
377	20230810	142000	141700	142800	140900	237326	33583162500	00	0.00	N	5	-1400
378	20230809	143400	151500	151500	143000	364962	52565161600	00	0.00	N	5	-10100
379	20230808	153500	157500	159300	153100	101681	15752213600	00	0.00	N	5	-2600
380	20230807	156100	157200	158900	155200	91109	14257715200	00	0.00	N	5	-1100
381	20230804	157200	158000	159400	155500	85165	13426690700	00	0.00	N	2	700
382	20230803	156500	157800	159700	155600	103715	16277214000	00	0.00	N	5	-1400
383	20230802	157900	157200	158900	155000	95190	14978478100	00	0.00	N	5	-1100
384	20230801	159000	150500	159100	150200	229028	35902435100	00	0.00	N	2	8400
385	20230731	150600	149500	151900	148700	114001	17186236900	00	0.00	N	2	1700
386	20230728	148900	149200	149800	145400	79456	11761547100	00	0.00	N	5	-200
387	20230727	149100	143400	150200	143000	136088	20170861300	00	0.00	N	2	4800
388	20230726	144300	146600	146600	142300	174668	25170913600	00	0.00	N	5	-2600
389	20230725	146900	147700	149200	146200	85075	12532712300	00	0.00	N	5	-900
390	20230724	147800	148500	148600	146000	84979	12514077000	00	0.00	N	5	-100
391	20230721	147900	148800	148800	146600	68726	10150142800	00	0.00	N	5	-1000
392	20230720	148900	145900	150400	145500	99402	14786713400	00	0.00	N	2	2700
393	20230719	146200	150500	151000	145000	198871	29231360800	00	0.00	N	5	-4100
394	20230718	150300	151700	153400	148700	123890	18599580600	00	0.00	N	5	-1000
395	20230717	151300	152400	152900	150500	94056	14198622300	00	0.00	N	5	-1900
396	20230714	153200	152100	153600	151700	70260	10733083900	00	0.00	N	2	1600
397	20230713	151600	152400	154100	151400	107175	16327764200	00	0.00	N	2	200
398	20230712	151400	151200	152400	150400	64466	9751412100	00	0.00	N	2	500
399	20230711	150900	151500	152400	150200	65176	9844882900	00	0.00	N	5	-100
400	20230710	151000	151200	152600	150100	87194	13203385300	00	0.00	N	5	-200
401	20230707	151200	151600	154800	149900	121436	18341878200	00	0.00	N	5	-1700
402	20230706	152900	155000	155000	151200	133150	20328561300	00	0.00	N	5	-1500
403	20230705	154400	154700	157200	154100	103716	16082952800	00	0.00	N	5	-400
404	20230704	154800	158500	158900	154600	86094	13431212500	00	0.00	N	5	-3600
405	20230703	158400	154100	160300	153600	107659	17007429400	00	0.00	N	2	3800
406	20230630	154600	152300	155100	151300	107114	16470286100	00	0.00	N	2	2500
407	20230629	152100	154600	156400	151900	126926	19505416300	00	0.00	N	5	-2500
408	20230628	154600	164400	164400	154200	268211	42121642100	00	0.00	N	5	-8600
409	20230627	163200	165700	166200	162700	115583	18918914800	00	0.00	N	5	-2000
410	20230626	165200	170100	170300	165000	223188	37168029000	00	0.00	N	5	-5200
411	20230623	170400	176900	178700	170000	240057	41339666800	00	0.00	N	5	-8700
412	20230622	179100	179000	180600	176500	108375	19337415900	00	0.00	N	2	200
413	20230621	178900	185500	185700	178600	120625	21742370700	00	0.00	N	5	-6100
414	20230620	185000	182400	189700	182400	326481	61182235900	00	0.00	N	2	4500
415	20230619	180500	175700	181400	175300	142411	25519590500	00	0.00	N	2	5800
416	20230616	174700	175600	178200	174400	107952	18961549900	00	0.00	N	2	600
417	20230615	174100	179100	179600	172700	134950	23621119900	00	0.00	N	5	-5000
418	20230614	179100	174000	181400	173500	242449	43388261300	00	0.00	N	2	6800
419	20230613	172300	173700	174000	172200	61152	10581275300	00	0.00	N	5	-300
420	20230612	172600	173800	175600	172000	67295	11667032800	00	0.00	N	5	-300
421	20230609	172900	178200	179000	172900	148339	25828290400	00	0.00	N	5	-5200
422	20230608	178100	174600	179300	174000	154301	27419231600	00	0.00	N	2	2600
423	20230607	175500	174100	176000	173400	101000	17659579800	00	0.00	N	2	2100
424	20230605	173400	170900	176200	170800	176191	30697597500	00	0.00	N	2	5400
425	20230602	168000	166700	168400	166400	61926	10374283200	00	0.00	N	2	1500
426	20230601	166500	167100	168400	166200	70812	11820060900	00	0.00	N	5	-400
427	20230531	166900	167600	169400	166900	117797	19706461500	00	0.00	N	5	-700
428	20230530	167600	171500	171600	167500	119872	20192034500	00	0.00	N	5	-2800
429	20230526	170400	169000	170400	168900	53831	9140772100	00	0.00	N	2	900
430	20230525	169500	172900	173900	169100	164380	28046019900	00	0.00	N	5	-4700
431	20230524	174200	175600	176200	172300	120833	20985480500	00	0.00	N	5	-1500
432	20230523	175700	176600	178400	175500	71931	12680728700	00	0.00	N	5	-100
433	20230522	175800	176500	179400	174500	95900	16880975400	00	0.00	N	5	-700
434	20230519	176500	177500	179500	175000	67009	11848289600	00	0.00	N	5	-2200
435	20230518	178700	177600	179900	177000	56030	10016629600	00	0.00	N	2	1100
436	20230517	177600	173000	179600	173000	121786	21664934600	00	0.00	N	2	4000
437	20230516	173600	174000	177000	173100	70720	12314510500	00	0.00	N	5	-600
438	20230515	174200	176900	178400	173200	97712	17101887100	00	0.00	N	5	-2700
439	20230512	176900	176500	177200	171000	172715	30141975000	00	0.00	N	2	1900
440	20230511	175000	169400	178800	169000	222871	39215893300	00	0.00	N	2	5600
441	20230510	169400	169300	172400	168100	80751	13738025100	00	0.00	N	5	-500
442	20230509	169900	169300	170500	168600	75142	12750500200	00	0.00	N	2	200
443	20230508	169700	169200	171700	168700	72423	12331244200	00	0.00	N	5	-800
444	20230504	170500	169500	172500	169200	42016	7156490100	00	0.00	N	2	100
445	20230503	170400	171800	171900	169500	52390	8911349400	00	0.00	N	5	-1400
446	20230502	171800	168000	172000	168000	66717	11396195900	00	0.00	N	2	3700
447	20230428	168100	168300	170500	167200	103336	17423124500	00	0.00	N	2	500
448	20230427	167600	168500	169000	165100	101131	16930779700	00	0.00	N	5	-800
449	20230426	168400	167700	170100	166100	96046	16166249800	00	0.00	N	5	-800
450	20230425	169200	173800	173800	167000	158591	26891683400	00	0.00	N	5	-4100
451	20230424	173300	174000	174100	172000	64949	11218357000	00	0.00	N	5	-900
452	20230421	174200	175700	176200	173500	95840	16712081200	00	0.00	N	5	-2000
453	20230420	176200	177200	177800	175700	89243	15740168700	00	0.00	N	5	-1000
454	20230419	177200	179000	180300	176700	91551	16277661800	00	0.00	N	5	-600
455	20230418	177800	178500	179600	177400	116310	20719718300	00	0.00	N	5	-2600
456	20230417	180400	184500	184500	180100	117716	21338754100	00	0.00	N	5	-4600
457	20230414	185000	182000	185300	181500	82467	15174685000	00	0.00	N	2	3200
458	20230413	181800	182700	182800	180000	110146	20004789000	00	0.00	N	5	-1300
459	20230412	183100	184200	186800	183000	75881	13990595000	00	0.00	N	5	-700
460	20230411	183800	184400	186200	180200	106060	19464104900	00	0.00	N	2	900
461	20230410	182900	181600	186300	181600	80063	14722116700	00	0.00	N	3	0
462	20230407	182900	182500	183700	180800	71986	13145895800	00	0.00	N	2	400
463	20230406	182500	182500	184400	181600	69119	12637876400	00	0.00	N	5	-1800
464	20230405	184300	185900	187500	183500	66151	12232633500	00	0.00	N	5	-1400
465	20230404	185700	186300	188600	184500	75074	13999560300	00	0.00	N	5	-400
466	20230403	186100	192000	193000	185500	115856	21732450600	00	0.00	N	5	-4700
467	20230331	190800	188800	194300	187600	210728	40530396400	00	0.00	N	2	2200
468	20230330	188600	183900	192600	182400	165122	31032411000	00	0.00	N	2	4800
469	20230329	183800	186000	188800	183500	83726	15519700500	00	0.00	N	5	-2100
470	20230328	185900	179500	187000	179500	252684	46453791600	00	0.00	N	2	9000
471	20230327	176900	179000	179800	174900	85413	15088506000	00	0.00	N	5	-300
472	20230324	177200	182400	182400	176200	76240	13552179800	00	0.00	N	5	-4300
473	20230323	181500	176300	182000	174600	137294	24798013700	00	0.00	N	2	5300
474	20230322	176200	175600	177500	174500	68706	12099539000	00	0.00	N	2	1400
475	20230321	174800	173000	175300	172800	50610	8820264600	00	0.00	N	2	2200
476	20230320	172600	172200	176200	171300	56450	9826123200	00	0.00	N	2	500
477	20230317	172100	177300	177900	172000	142977	24724471400	00	0.00	N	5	-3900
478	20230316	176000	173200	176600	172000	78139	13628564200	00	0.00	N	2	1200
479	20230315	174800	175200	179900	173000	82700	14569749200	00	0.00	N	2	1600
480	20230314	173200	176000	177900	172900	109873	19164531700	00	0.00	N	5	-4500
481	20230313	177700	176500	178800	174500	89151	15746895200	00	0.00	N	2	800
482	20230310	176900	178000	180000	176500	100185	17800204700	00	0.00	N	5	-2900
483	20230309	179800	181600	183800	179700	123216	22300820400	00	0.00	N	5	-300
484	20230308	180100	183300	184100	180000	97076	17567131300	00	0.00	N	5	-5600
485	20230307	185700	183500	188300	183100	101487	18908990100	00	0.00	N	2	2300
486	20230306	183400	189300	189400	183300	127952	23612865100	00	0.00	N	5	-4100
487	20230303	187500	185500	189000	181700	130940	24375126300	00	0.00	N	2	3500
488	20230302	184000	180100	189100	180100	176505	32657264300	00	0.00	N	2	5800
489	20230228	178200	180600	182200	178100	132570	23776907600	00	0.00	N	5	-2200
490	20230227	180400	182000	182500	178000	104814	18831992300	00	0.00	N	5	-2500
491	20230224	182900	186700	187400	182300	93398	17225212600	00	0.00	N	5	-4000
492	20230223	186900	189700	192500	184900	184409	34509178100	00	0.00	N	5	-2800
493	20230222	189700	188700	194300	187700	230963	44274371200	00	0.00	N	5	-900
494	20230221	190600	178100	191300	177000	308572	57922719800	00	0.00	N	2	13100
495	20230220	177500	181000	181100	176400	102964	18307287100	00	0.00	N	5	-3500
496	20230217	181000	173100	183700	172200	261213	47073006200	00	0.00	N	2	6600
497	20230216	174400	173900	175000	173400	91661	15970488700	00	0.00	N	2	700
498	20230215	173700	175800	177000	173200	102424	17872978800	00	0.00	N	5	-2100
499	20230214	175800	180800	180800	175800	160402	28360886700	00	0.00	N	5	-4900
500	20230213	180700	172500	182200	172000	271050	48407836500	00	0.00	N	2	6500
501	20230210	174200	172100	174300	170600	141875	24510344500	00	0.00	N	3	0
502	20230209	174200	173900	174200	170900	376099	65009151500	00	0.00	N	2	1000
503	20230208	173200	175200	176700	172500	159571	27678301700	00	0.00	N	5	-1800
504	20230207	175000	173600	176700	173100	141550	24697367900	00	0.00	N	5	-500
505	20230206	175500	175000	178500	173000	110839	19497126200	00	0.00	N	2	500
506	20230203	175000	178900	179700	173500	172820	30238064100	00	0.00	N	5	-3800
507	20230202	178800	180000	182200	178500	82781	14875521600	00	0.00	N	5	-900
508	20230201	179700	177000	180900	177000	81852	14695907500	00	0.00	N	2	2900
509	20230131	176800	176500	180000	176000	150947	26830865100	00	0.00	N	2	800
510	20230130	176000	182400	183000	175200	178711	31668634600	00	0.00	N	5	-6300
511	20230127	182300	183600	183900	180900	92992	16947633600	00	0.00	N	5	-900
512	20230126	183200	184400	185400	180000	119934	21815359400	00	0.00	N	5	-600
513	20230125	183800	187500	190000	183200	92686	17132440700	00	0.00	N	5	-3700
514	20230120	187500	183000	188000	182500	84689	15802167500	00	0.00	N	2	2500
515	20230119	185000	184500	186000	179000	94534	17322182500	00	0.00	N	5	-2000
516	20230118	187000	187500	188500	184000	89413	16702167500	00	0.00	N	3	0
517	20230117	187000	184000	189500	183000	138450	25913690500	00	0.00	N	2	4500
518	20230116	182500	179000	185000	177500	159438	29143117000	00	0.00	N	2	3500
519	20230113	179000	184500	185000	178000	204744	36744223500	00	0.00	N	5	-5500
520	20230112	184500	187000	187000	182500	203162	37485629000	00	0.00	N	5	-1500
521	20230111	186000	188000	189500	185000	115387	21512773500	00	0.00	N	2	500
522	20230110	185500	186500	191000	182500	201442	37563772000	00	0.00	N	3	0
523	20230109	185500	181000	187000	178500	245387	45064333000	00	0.00	N	2	7000
524	20230106	178500	169500	178500	168500	146478	25738562500	00	0.00	N	2	5000
525	20230105	173500	170500	174500	168500	142928	24517455500	00	0.00	N	2	3500
526	20230104	170000	173500	174000	165500	169499	28725899500	00	0.00	N	5	-5000
527	20230103	175000	176500	177000	170000	161285	27975456500	00	0.00	N	5	-500
528	20230102	175500	179000	181500	174000	73437	12957191000	00	0.00	N	5	-3000
529	20221229	178500	182000	185000	178000	79421	14283275000	00	0.00	N	5	-6000
530	20221228	184500	180000	185500	180000	91378	16742836500	02	0.00	N	3	0
531	20221227	184500	186000	188500	183000	93842	17344201500	00	0.00	N	3	0
532	20221226	184500	179000	185500	177500	106341	19460719500	00	0.00	N	2	6500
533	20221223	178000	170500	181000	170500	153848	27333163500	00	0.00	N	2	5000
534	20221222	173000	167000	174000	166500	114372	19685920000	00	0.00	N	2	7500
535	20221221	165500	168000	168000	164000	57370	9512605500	00	0.00	N	2	1000
536	20221220	164500	166000	166500	162500	87197	14354335000	00	0.00	N	5	-3500
537	20221219	168000	165500	168500	163500	44139	7358858500	00	0.00	N	2	1500
538	20221216	166500	169500	169500	165000	125266	20871452500	00	0.00	N	5	-3000
539	20221215	169500	174500	175500	168000	149131	25428970000	00	0.00	N	5	-6000
540	20221214	175500	180500	180500	172500	212783	37485235000	01	-4.75	N	5	-5000
541	20221213	180500	178595	184310	177166	163873	29560827000	00	0.00	N	5	-952
542	20221212	181452	177642	182405	177642	126723	22877297500	00	0.00	N	2	4286
543	20221209	177166	184310	184310	176213	214771	38249347500	00	0.00	N	5	-9525
544	20221208	186691	182405	186691	175261	312804	57167231500	00	0.00	N	2	6191
545	20221207	180500	177642	185738	177166	239134	43714302000	00	0.00	N	2	4286
546	20221206	176213	178595	180976	175737	102007	18134828500	00	0.00	N	5	-3333
547	20221205	179547	172880	180976	170975	182263	32664309500	00	0.00	N	2	7620
548	20221202	171927	171927	175261	171451	62220	10753903500	00	0.00	N	5	-1428
549	20221201	173356	179071	179547	171451	112927	19687538500	00	0.00	N	5	-1428
550	20221130	174785	174785	176690	173832	130946	22950140500	00	0.00	N	5	-1428
551	20221129	176213	168117	177166	167164	183779	32092252500	00	0.00	N	2	9048
552	20221128	167164	166688	171451	164783	144504	24246939000	00	0.00	N	5	-952
553	20221125	168117	168117	170022	166212	68200	11442050000	00	0.00	N	5	-1428
554	20221124	169546	167641	171451	167164	77356	13076135000	00	0.00	N	2	2857
555	20221123	166688	161449	170022	160497	151698	25301230000	00	0.00	N	2	6667
556	20221122	160021	164783	165259	159544	106393	17192673500	00	0.00	N	5	-5715
557	20221121	165736	153829	166212	152877	486403	78440871000	00	0.00	N	2	6667
558	20221118	159068	160973	163831	157163	209057	33347760500	00	0.00	N	5	-3333
559	20221117	162402	160973	166212	160021	387238	63026332500	00	0.00	N	5	-10477
560	20221116	172880	181928	182405	170975	470864	81848795000	00	0.00	N	5	-8572
561	20221115	181452	178595	182881	175737	260043	46965048500	00	0.00	N	2	2857
562	20221114	178595	167164	182405	164307	590160	105433252500	00	0.00	N	2	12382
563	20221111	166212	172403	176213	163831	367432	61533184500	00	0.00	N	5	-1905
564	20221110	168117	164307	170498	163831	233721	39360445000	00	0.00	N	2	1428
565	20221109	166688	159544	168593	155258	327987	53449634000	00	0.00	N	2	3333
566	20221108	163354	164307	167164	161449	183067	29965706500	00	0.00	N	3	0
567	20221107	163354	150972	165736	150972	297492	47747339500	00	0.00	N	2	13335
568	20221104	150019	150496	151448	147162	142752	21240593000	00	0.00	N	5	-1428
569	20221103	151448	147638	154306	147638	135038	20408876500	00	0.00	N	5	-952
570	20221102	152401	147162	152877	146686	148367	22372512500	00	0.00	N	2	4762
571	20221101	147638	141923	148591	140971	152226	22275458000	00	0.00	N	2	6667
572	20221031	140971	144304	144781	140018	99191	13988655000	00	0.00	N	5	-1428
573	20221028	142399	139542	143828	139542	94528	13438348500	00	0.00	N	2	1905
574	20221027	140494	138113	140971	137637	145623	20274410500	00	0.00	N	2	3333
575	20221026	137161	140018	141447	135732	153298	21180195000	00	0.00	N	5	-2381
576	20221025	139542	141923	141923	134779	132262	18266137000	00	0.00	N	5	-1905
577	20221024	141447	139066	142399	137637	219118	30688571500	00	0.00	N	2	4286
578	20221021	137161	142876	142876	136208	390681	53908998000	00	0.00	N	5	-7143
579	20221020	144304	150496	150496	142876	253064	36724807500	00	0.00	N	5	-8096
580	20221019	152401	158116	160973	150972	171462	26529138500	00	0.00	N	5	-5715
581	20221018	158116	155734	158592	154306	84239	13210212000	00	0.00	N	2	4286
582	20221017	153829	151448	155734	149067	62207	9520796500	00	0.00	N	2	952
583	20221014	152877	151448	157639	150019	137145	21117217500	00	0.00	N	2	4762
584	20221013	148114	154306	155734	145733	227911	33995803000	00	0.00	N	5	-6667
585	20221012	154782	148591	159068	148591	440535	68136380000	00	0.00	N	2	9048
586	20221011	145733	143352	146209	142876	79115	11431176000	00	0.00	N	5	-476
587	20221007	146209	142876	146686	141447	78491	11338610000	00	0.00	N	2	1905
588	20221006	144304	143828	146686	143352	68013	9815064000	00	0.00	N	5	-476
589	20221005	144781	145733	146686	140494	122273	17530466000	00	0.00	N	2	2381
590	20221004	142399	138113	144781	137637	103591	14700905000	00	0.00	N	2	5238
591	20220930	137161	137637	139542	134303	164638	22579091500	00	0.00	N	5	-1905
592	20220929	139066	141923	142399	138113	137445	19224478000	00	0.00	N	5	-476
593	20220928	139542	147638	149067	137161	606072	85783951500	00	0.00	N	5	-11906
594	20220927	151448	150972	154306	150019	82355	12459938500	00	0.00	N	5	-1428
595	20220926	152877	155734	158592	151924	113541	17465837500	00	0.00	N	5	-6191
596	20220923	159068	161926	161926	158592	81669	13017849500	00	0.00	N	5	-2857
597	20220922	161926	160973	162402	160497	54038	8713128000	00	0.00	N	5	-476
598	20220921	162402	163831	164307	160973	110793	17951608000	00	0.00	N	5	-2857
599	20220920	165259	164783	167164	164307	89939	14884797000	00	0.00	N	2	1428
600	20220919	163831	165259	165736	162878	65999	10847667000	00	0.00	N	5	-1905
601	20220916	165736	165736	167164	163831	123798	20456319334	00	0.00	N	5	-952
602	20220915	166688	167164	167164	164783	58917	9801951000	00	0.00	N	2	476
603	20220914	166212	164783	167164	163354	94170	15561760000	00	0.00	N	5	-2857
604	20220913	169070	170498	172403	168117	130134	22046262000	00	0.00	N	2	1428
605	20220908	167641	167641	170022	165259	125041	20907574500	00	0.00	N	2	2381
606	20220907	165259	164783	166212	162878	86161	14180674012	00	0.00	N	5	-476
607	20220906	165736	162402	166688	161449	68758	11363546500	00	0.00	N	2	3810
608	20220905	161926	160973	163831	160497	69532	11270621000	00	0.00	N	2	952
609	20220902	160973	163354	164307	160497	65022	10542369500	00	0.00	N	5	-1428
610	20220901	162402	164783	165259	162402	69419	11352059000	00	0.00	N	5	-4286
611	20220831	166688	164783	167641	162878	102702	17013453500	00	0.00	N	2	952
612	20220830	165736	165736	167164	163831	96895	16026015500	00	0.00	N	2	952
613	20220829	164783	167164	169546	164307	104381	17309792500	00	0.00	N	5	-7143
614	20220826	171927	171927	173356	170498	51812	8899597500	00	0.00	N	2	952
615	20220825	170975	171451	172403	170022	43170	7381056000	00	0.00	N	2	476
616	20220824	170498	168593	171927	167641	63669	10795787500	00	0.00	N	2	1905
617	20220823	168593	168593	171451	167641	49623	8406431500	00	0.00	N	5	-1905
618	20220822	170498	171927	173356	169546	63981	10916551500	00	0.00	N	5	-3810
619	20220819	174308	173356	175261	171927	62612	10879415000	00	0.00	N	2	952
620	20220818	173356	174785	175261	172403	50825	8831045500	00	0.00	N	5	-1905
621	20220817	175261	179071	179547	174308	73624	12966395000	00	0.00	N	5	-2381
622	20220816	177642	179071	180976	176213	86428	15422475000	00	0.00	N	5	-952
623	20220812	178595	178118	179547	176213	101743	18142485000	00	0.00	N	2	952
624	20220811	177642	172880	178118	172403	163772	28852121500	00	0.00	N	2	6667
625	20220810	170975	170498	171927	169070	135921	23203326500	00	0.00	N	2	952
626	20220809	170022	168117	172403	167164	131459	22323710000	00	0.00	N	2	2857
627	20220808	167164	170022	170022	166212	145887	24432075000	00	0.00	N	5	-6191
628	20220805	173356	170022	176213	169546	152080	26407321000	00	0.00	N	2	4762
629	20220804	168593	172403	172403	168117	73247	12427189500	00	0.00	N	5	-952
630	20220803	169546	168593	169546	167164	59762	10085873500	00	0.00	N	2	952
631	20220802	168593	170498	171451	167641	55965	9459176000	00	0.00	N	5	-1428
632	20220801	170022	168117	173356	167164	114991	19653023500	00	0.00	N	2	1905
633	20220729	168117	169070	170498	166688	104793	17641636000	00	0.00	N	5	-476
634	20220728	168593	166688	168593	164783	139531	23291497000	00	0.00	N	2	4286
635	20220727	164307	162402	164783	161449	61825	10082495500	00	0.00	N	2	1905
636	20220726	162402	161926	163354	161449	50866	8258785000	00	0.00	N	3	0
637	20220725	162402	160497	162878	160021	76075	12312863000	00	0.00	N	2	1905
638	20220722	160497	162402	162878	160497	62866	10128890000	00	0.00	N	5	-1428
639	20220721	161926	161926	162402	160021	73177	11802567000	00	0.00	N	3	0
640	20220720	161926	162402	164783	160497	122518	19841116500	00	0.00	N	2	1905
641	20220719	160021	160497	163354	159544	79186	12713315500	00	0.00	N	5	-1428
642	20220718	161449	160497	162402	157639	123651	19821357500	00	0.00	N	2	3333
643	20220715	158116	161926	162402	156687	123227	19537842000	00	0.00	N	5	-3333
644	20220714	161449	160021	161926	157639	141249	22638136000	00	0.00	N	2	476
645	20220713	160973	161926	163831	160021	104343	16876100500	00	0.00	N	2	952
646	20220712	160021	165259	165259	159068	137817	22154207500	00	0.00	N	5	-4762
647	20220711	164783	171451	172403	163831	193317	32008367500	00	0.00	N	5	-6667
648	20220708	171451	173832	173832	170975	120975	20847283500	00	0.00	N	5	-952
649	20220707	172403	174308	175261	170975	86435	14900109500	00	0.00	N	2	1428
650	20220706	170975	178595	183833	170975	211730	37321763500	00	0.00	N	5	-4286
651	20220705	175261	174785	176690	172880	57299	10014195500	00	0.00	N	2	2381
652	20220704	172880	175737	177166	170975	56962	9871233000	00	0.00	N	5	-2857
653	20220701	175737	173832	180023	172403	123254	21808060500	00	0.00	N	2	4286
654	20220630	171451	177166	177642	171451	136000	23510367500	00	0.00	N	5	-5238
655	20220629	176690	179071	180976	176690	84459	15057965500	00	0.00	N	5	-5715
656	20220628	182405	181452	183357	180023	61839	11222382500	00	0.00	N	2	952
657	20220627	181452	180023	182405	177166	63429	11438537000	00	0.00	N	2	3333
658	20220624	178118	174785	180976	174308	108685	19387782500	00	0.00	N	2	3333
659	20220623	174785	181928	182881	173356	151044	26715930500	00	0.00	N	5	-6191
660	20220622	180976	187167	188596	180976	122139	22516440500	00	0.00	N	5	-3810
661	20220621	184786	189072	190025	181452	89341	16557734500	00	0.00	N	5	-2381
662	20220620	187167	183833	193835	183833	200625	37893647000	00	0.00	N	2	4286
663	20220617	182881	183357	185738	180500	129095	23575766000	00	0.00	N	5	-4286
664	20220616	187167	186215	192406	186215	89292	16870503500	00	0.00	N	2	2381
665	20220615	184786	190025	191930	182881	105694	19661253000	00	0.00	N	5	-5715
666	20220614	190501	188596	192406	184786	136081	25660295000	00	0.00	N	3	0
667	20220613	190501	193358	195263	189548	91300	17511013000	00	0.00	N	5	-6667
668	20220610	197168	193358	197645	192406	92200	18066292000	00	0.00	N	2	2857
669	20220609	194311	191930	197168	190977	124561	24300118000	00	0.00	N	2	3333
670	20220608	190977	193835	197168	190501	79110	15248778500	00	0.00	N	5	-2857
671	20220607	193835	198121	198121	192882	74393	14486826500	00	0.00	N	5	-3810
672	20220603	197645	197168	200502	195740	116553	23105499500	00	0.00	N	2	2857
673	20220602	194787	193835	199073	193835	135652	26662083000	00	0.00	N	3	0
674	20220531	194787	197168	197168	193835	146525	28571995500	00	0.00	N	5	-2381
675	20220530	197168	191453	198597	190977	199791	39170795500	00	0.00	N	2	7143
676	20220527	190025	188596	190977	187167	100633	19085998500	00	0.00	N	2	2857
677	20220526	187167	185262	187167	184786	81636	15180802500	00	0.00	N	2	1428
678	20220525	185738	189072	189548	185262	72047	13478768500	00	0.00	N	5	-1428
679	20220524	187167	189548	190501	186691	57930	10905531000	00	0.00	N	5	-3333
680	20220523	190501	190025	191453	189072	60021	11426249500	00	0.00	N	3	0
681	20220520	190501	189072	190501	186691	88812	16814193000	00	0.00	N	2	3333
682	20220519	187167	182405	188120	181452	103918	19348457000	00	0.00	N	2	1428
683	20220518	185738	188596	190501	185738	117392	22018869000	00	0.00	N	5	-1428
684	20220517	187167	183833	188596	183833	113403	21177240000	00	0.00	N	2	3810
685	20220516	183357	183833	184786	180976	57479	10501270000	00	0.00	N	3	0