KissMeData/068270/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	184000	181100	186900	181000	1175987	216086463600	00	0.00	N	2	1300
3	20250227	182700	187600	189000	181500	926161	170202952800	00	0.00	N	5	-6600
4	20250226	189300	176200	190900	176000	2169289	401059663000	00	0.00	N	2	15200
5	20250225	174100	177200	179200	174000	623431	109547971700	00	0.00	N	5	-3900
6	20250224	178000	178300	178700	176500	308620	54787608900	00	0.00	N	5	-200
7	20250221	178200	180400	180700	178200	383460	68621545200	00	0.00	N	5	-2200
8	20250220	180400	180100	181400	179000	426244	76843195600	00	0.00	N	5	-200
9	20250219	180600	180300	182500	179600	515521	93473866000	00	0.00	N	2	300
10	20250218	180300	181000	181100	179100	378893	68196411100	00	0.00	N	5	-1200
11	20250217	181500	181000	181500	179200	358741	64774388900	00	0.00	N	2	700
12	20250214	180800	178200	182700	177800	627006	112768713700	00	0.00	N	2	2900
13	20250213	177900	179500	179700	177600	594759	106011021300	00	0.00	N	5	-800
14	20250212	178700	179600	180400	177400	361474	64719959600	00	0.00	N	5	-1000
15	20250211	179700	179800	181700	179100	415262	74860968800	00	0.00	N	2	700
16	20250210	179000	178200	180300	175800	494889	88272182800	00	0.00	N	5	-600
17	20250207	179600	179800	181200	179300	306726	55205358300	00	0.00	N	5	-1400
18	20250206	181000	179500	181700	179100	390088	70362171200	00	0.00	N	2	2700
19	20250205	178300	177500	179300	176200	387834	68987880600	00	0.00	N	2	900
20	20250204	177400	176200	179500	176200	456206	81190193200	00	0.00	N	2	1400
21	20250203	176000	176800	177000	172800	697428	121887944100	00	0.00	N	5	-3700
22	20250131	179700	182900	184000	178200	519162	93360165800	00	0.00	N	5	-500
23	20250124	180200	179600	181300	179400	364070	65545942100	00	0.00	N	2	1100
24	20250123	179100	180700	182400	179000	433404	78039167300	00	0.00	N	5	-1400
25	20250122	180500	180100	181900	179300	433481	78223320700	00	0.00	N	2	800
26	20250121	179700	180600	182800	178700	389726	70254744900	00	0.00	N	5	-1000
27	20250120	180700	179200	181400	177200	457324	81920635400	00	0.00	N	2	700
28	20250117	180000	181200	181900	178500	500327	89973085800	00	0.00	N	5	-2000
29	20250116	182000	182000	183700	181900	392924	71789025900	00	0.00	N	2	1300
30	20250115	180700	184800	185500	180100	560704	102094618700	00	0.00	N	5	-3800
31	20250114	184500	185000	187800	183600	374473	69346866700	00	0.00	N	2	700
32	20250113	183800	184600	186900	182500	444673	81709166900	00	0.00	N	5	-1300
33	20250110	185100	185600	186700	184300	373255	69157207000	00	0.00	N	5	-400
34	20250109	185500	185000	186300	183100	434143	80425901000	00	0.00	N	2	1000
35	20250108	184500	183100	186800	183100	437144	81018970000	00	0.00	N	2	600
36	20250107	183900	184000	187500	183200	497029	92079558500	00	0.00	N	2	200
37	20250106	183700	181000	184700	179700	459671	84006666300	00	0.00	N	2	2800
38	20250103	180900	180600	182200	180300	360452	65252178000	00	0.00	N	2	600
39	20250102	180300	187500	188300	180100	577872	105177083600	00	0.00	N	5	-7200
40	20241230	187500	180000	190200	179800	531670	99663028300	00	0.00	N	2	7100
41	20241227	180400	183200	185800	176800	571954	103177475200	02	-4.49	N	5	-2500
42	20241226	182899	185669	187484	181944	639601	117951169800	00	0.00	N	5	-2769
43	20241224	185669	185192	185956	183568	377351	69776404800	00	0.00	N	2	477
44	20241223	185192	184619	185765	183855	297807	55069775200	00	0.00	N	2	1337
45	20241220	183855	182517	184332	181085	435844	79717164700	00	0.00	N	2	95
46	20241219	183759	185383	187675	183377	712409	131670266500	00	0.00	N	5	-6494
47	20241218	190254	184523	190922	184523	7090429	1334874481762	00	0.00	N	2	5730
48	20241217	184523	187197	187197	183377	1057911	195379022100	00	0.00	N	5	-2865
49	20241216	187388	189108	189394	185956	1144690	214369481800	00	0.00	N	2	2674
50	20241213	184714	177264	187293	177264	1106717	203671404300	00	0.00	N	2	8118
51	20241212	176596	176500	176691	175259	688360	121346591600	00	0.00	N	2	668
52	20241211	175927	173922	176596	172966	365347	64181963500	00	0.00	N	2	2005
53	20241210	173922	168860	173922	168860	459805	79394877200	00	0.00	N	2	6685
54	20241209	167236	167140	171343	166854	740089	124867379400	00	0.00	N	5	-4775
55	20241206	172011	172871	174208	168955	629219	108180002900	00	0.00	N	5	-859
56	20241205	172871	175641	178124	172298	445277	77702047500	00	0.00	N	5	-1910
57	20241204	174781	173826	177646	173635	763972	133776145100	00	0.00	N	5	-3724
58	20241203	178506	176500	180034	175736	423203	75565219500	00	0.00	N	2	2196
59	20241202	176309	180798	180989	175545	518402	92064639600	00	0.00	N	5	-2292
60	20241129	178602	178697	179843	176978	723056	129050046100	00	0.00	N	2	573
61	20241128	178028	169719	178697	169242	927970	163681552800	00	0.00	N	2	8213
62	20241127	169815	167236	170770	167236	389940	66101759200	00	0.00	N	2	2101
63	20241126	167713	168860	170388	167140	308889	51938291000	00	0.00	N	5	-1146
64	20241125	168860	166185	170770	164944	686387	115840231200	00	0.00	N	2	3151
65	20241122	165708	166663	168573	165230	364189	60692907300	00	0.00	N	5	-191
66	20241121	165899	165230	169146	165039	645842	108035815600	00	0.00	N	2	2196
67	20241120	163702	164180	165326	161983	355341	58145759800	00	0.00	N	5	-1146
68	20241119	164848	164275	166472	164084	411427	68070570900	00	0.00	N	3	0
69	20241118	164848	157685	165230	156157	620706	100922303200	00	0.00	N	2	6876
70	20241115	157972	159977	160646	153101	632126	99199128600	00	0.00	N	5	-955
71	20241114	158927	158163	161601	158163	626098	100154511300	00	0.00	N	2	1146
72	20241113	157781	157590	160646	156634	684558	108776310700	00	0.00	N	5	-668
73	20241112	158449	164848	166281	158258	1166173	187939829500	00	0.00	N	5	-7831
74	20241111	166281	172011	172871	163320	1051999	175521950800	00	0.00	N	5	-7067
75	20241108	173349	174017	176405	172584	451413	78637580400	00	0.00	N	2	1241
76	20241107	172107	175068	176405	169242	630535	108539680600	00	0.00	N	5	-4393
77	20241106	176500	176405	177073	172107	499024	87281484400	00	0.00	N	2	382
78	20241105	176118	177264	179270	175163	283848	50036011200	00	0.00	N	5	-2865
79	20241104	178984	172966	178984	172202	455592	80481006300	00	0.00	N	2	6017
80	20241101	172966	172871	175163	172107	349525	60641038700	00	0.00	N	5	-1337
81	20241031	174304	178602	179079	174304	553433	97055096300	00	0.00	N	5	-4966
82	20241030	179270	180034	180512	178793	319628	57357603700	00	0.00	N	5	-1337
83	20241029	180607	179748	181467	178602	371741	67071799900	00	0.00	N	2	1337
84	20241028	179270	178315	180512	177742	362571	64926523100	00	0.00	N	2	1241
85	20241025	178028	177646	180225	174304	615046	108840887500	00	0.00	N	2	477
86	20241024	177551	177360	178506	175927	346679	61474617100	00	0.00	N	2	191
87	20241023	177360	179461	181085	176309	589968	105091783800	00	0.00	N	5	-1719
88	20241022	179079	182708	183855	178888	583865	105161943500	00	0.00	N	5	-4011
89	20241021	183090	180798	184046	180798	463391	84626598500	00	0.00	N	2	3151
90	20241018	179939	180512	182422	179270	617799	111470610800	00	0.00	N	5	-477
91	20241017	180416	187006	187675	179557	1223293	223224894500	00	0.00	N	5	-6590
92	20241016	187006	190349	191973	186911	653155	123386645400	00	0.00	N	5	-4488
93	20241015	191495	187006	192928	186051	695371	132003617700	00	0.00	N	2	4488
94	20241014	187006	190158	190445	186624	456937	85819246000	00	0.00	N	5	-1432
95	20241011	188439	186338	189394	185478	506327	95085411400	00	0.00	N	2	2865
96	20241010	185574	183855	187675	183759	737667	137405678700	00	0.00	N	2	2960
97	20241008	182613	183664	184714	182613	510849	93513690400	00	0.00	N	5	-2196
98	20241007	184810	185383	186529	182422	381330	70337883900	00	0.00	N	2	764
99	20241004	184046	182899	187006	182135	497281	91812596500	00	0.00	N	2	1623
100	20241002	182422	183568	186624	182422	490886	90275597500	00	0.00	N	5	-4202
101	20240930	186624	186815	188534	184046	557283	104146879100	00	0.00	N	2	573
102	20240927	186051	191973	192450	186051	978278	183850207100	00	0.00	N	5	-6876
103	20240926	192928	190922	192928	189108	575984	110205979900	00	0.00	N	2	1910
104	20240925	191018	198181	200091	190731	664229	129168610700	00	0.00	N	5	-5253
105	20240924	196271	196271	196271	191018	504015	97821346500	00	0.00	N	2	477
106	20240923	195793	193883	201524	193883	871678	171573212500	00	0.00	N	2	3342
107	20240920	192450	192928	194361	190922	777141	149673765100	00	0.00	N	3	0
108	20240919	192450	189203	193405	189203	790587	151767352700	00	0.00	N	2	6017
109	20240913	195200	195600	196100	193800	292098	57009338300	00	0.00	N	5	-400
110	20240912	195600	191100	196000	190700	660266	128496511800	00	0.00	N	2	4900
111	20240911	190700	196900	196900	188700	585601	112472105800	00	0.00	N	5	-5100
112	20240910	195800	194200	196400	192400	549128	106997093000	00	0.00	N	2	3700
113	20240909	192100	186800	193400	186700	399370	76240055400	00	0.00	N	2	900
114	20240906	191200	188100	192500	185500	661187	125313766000	00	0.00	N	2	3200
115	20240905	188000	192100	193200	185200	639813	120599459800	00	0.00	N	5	-2200
116	20240904	190200	190500	194200	190100	769853	147626131900	00	0.00	N	5	-6800
117	20240903	197000	196900	200500	196800	388129	76858419500	00	0.00	N	5	-100
118	20240902	197100	203000	203500	195500	786689	155933878600	00	0.00	N	5	-5900
119	20240830	203000	200000	204500	199900	758057	153652335500	00	0.00	N	2	4000
120	20240829	199000	201000	204500	198900	519928	104221458200	00	0.00	N	5	-2500
121	20240828	201500	201500	204000	197800	673894	135402593900	00	0.00	N	2	1000
122	20240827	200500	205000	209000	200000	699226	142052226000	00	0.00	N	5	-4500
123	20240826	205000	204500	207500	202500	617996	126705510500	00	0.00	N	2	2500
124	20240823	202500	202000	204500	201000	586285	118964261000	00	0.00	N	3	0
125	20240822	202500	200000	204500	198000	796806	160513736000	00	0.00	N	2	2700
126	20240821	199800	198000	200000	196700	815713	162183708700	00	0.00	N	2	3600
127	20240820	196200	198900	199600	195800	490387	96706558400	00	0.00	N	5	-1400
128	20240819	197600	197500	199300	195500	560126	110638438800	00	0.00	N	2	400
129	20240816	197200	195400	201000	195000	942857	187037446300	00	0.00	N	2	2600
130	20240814	194600	194200	195300	190800	677058	130879199400	00	0.00	N	2	1900
131	20240813	192700	199000	200000	191500	985594	191435866600	00	0.00	N	5	-7300
132	20240812	200000	199600	204000	198600	955783	192124468100	00	0.00	N	2	4000
133	20240809	196000	198000	201500	194600	1113699	219594327500	00	0.00	N	2	300
134	20240808	195700	197200	199400	192500	1366838	267183273500	00	0.00	N	5	-1300
135	20240807	197000	180400	205000	180300	3628907	716479748600	00	0.00	N	2	15000
136	20240806	182000	187600	191000	181600	1689013	313181586800	00	0.00	N	5	-500
137	20240805	182500	188300	195300	173000	1984775	371392046500	00	0.00	N	5	-11100
138	20240802	193600	197500	199300	192300	1034567	201973453200	00	0.00	N	5	-6400
139	20240801	200000	201000	207000	199800	901474	182080012900	00	0.00	N	5	-4500
140	20240731	204500	209500	210500	200500	1022603	208846338500	00	0.00	N	5	-4500
141	20240730	209000	207000	211000	203500	1043589	216537815500	00	0.00	N	3	0
142	20240729	209000	203000	210000	202000	1307248	271568212000	00	0.00	N	2	9000
143	20240726	200000	201500	204500	198100	1041632	209507978400	00	0.00	N	2	800
144	20240725	199200	194000	205000	192100	2161673	433785852600	00	0.00	N	2	5800
145	20240724	193400	188300	195000	186500	935691	180347770200	00	0.00	N	2	4200
146	20240723	189200	192500	194400	189200	688691	131793089600	00	0.00	N	5	-4000
147	20240722	193200	188000	194400	187700	1418434	273769406600	00	0.00	N	2	5300
148	20240719	187900	186000	189100	185500	400415	74860316900	00	0.00	N	3	0
149	20240718	187900	192000	192200	187700	642223	121697617700	00	0.00	N	5	-4600
150	20240717	192500	189000	193300	187300	1012724	193912015300	00	0.00	N	2	3800
151	20240716	188700	190000	190100	184600	532360	99596233500	00	0.00	N	3	0
152	20240715	188700	191000	192000	188500	535440	101578943500	00	0.00	N	5	-100
153	20240712	188800	185600	191400	185500	846514	160037743700	00	0.00	N	2	3000
154	20240711	185800	186100	186100	183100	517980	95689789000	00	0.00	N	2	1100
155	20240710	184700	187000	187200	183900	481130	89066935900	00	0.00	N	5	-2500
156	20240709	187200	183500	187900	183500	597590	111091209300	00	0.00	N	2	3800
157	20240708	183400	185600	186800	183000	410697	75608066900	00	0.00	N	5	-2400
158	20240705	185800	183500	187500	181800	723763	133852114400	00	0.00	N	2	2900
159	20240704	182900	182800	184400	180900	393223	71706296700	00	0.00	N	2	1100
160	20240703	181800	185000	185400	180400	459161	83633476400	00	0.00	N	5	-2700
161	20240702	184500	184100	185700	180800	738377	135710256500	00	0.00	N	2	400
162	20240701	184100	175200	184100	175200	1050615	190702679700	00	0.00	N	2	9800
163	20240628	174300	174100	175400	173500	331353	57766742200	00	0.00	N	2	500
164	20240627	173800	175400	176000	173800	497678	86784557400	00	0.00	N	5	-3000
165	20240626	176800	177700	178300	176600	410497	72703445000	00	0.00	N	5	-1600
166	20240625	178400	180700	181000	177700	363448	65022426500	00	0.00	N	5	-600
167	20240624	179000	177900	180200	177700	375338	67164050500	00	0.00	N	2	1900
168	20240621	177100	179700	181400	177100	1533095	272621133200	00	0.00	N	5	-3000
169	20240620	180100	183200	183200	180100	369192	66907450800	00	0.00	N	5	-3300
170	20240619	183400	180900	183500	180000	467752	85193586300	00	0.00	N	2	4300
171	20240618	179100	179800	181200	178200	456842	82168641900	00	0.00	N	5	-700
172	20240617	179800	183400	183900	179700	604921	109175557000	00	0.00	N	5	-3600
173	20240614	183400	182700	186400	179700	1006471	184350933000	00	0.00	N	2	800
174	20240613	182600	189600	191600	182600	1454028	268942302900	00	0.00	N	5	-5000
175	20240612	187600	194900	195000	187300	919072	174311022700	00	0.00	N	5	-5000
176	20240611	192600	190000	195000	188700	784211	151220951600	00	0.00	N	2	3100
177	20240610	189500	188500	192700	186600	541848	102930403100	00	0.00	N	5	-1600
178	20240607	191100	191800	192600	188500	494141	94279487200	00	0.00	N	2	800
179	20240605	190300	189400	193600	188200	890135	169918977800	00	0.00	N	2	2200
180	20240604	188100	177900	189900	177900	1291227	240414567600	00	0.00	N	2	9100
181	20240603	179000	177200	180700	176800	309816	55517030900	00	0.00	N	2	2800
182	20240531	176200	179700	182000	176100	882885	156424974972	00	0.00	N	5	-1100
183	20240530	177300	177500	181400	177200	357482	63825191800	00	0.00	N	5	-1600
184	20240529	178900	179200	179900	177100	493642	88103082500	00	0.00	N	5	-2000
185	20240528	180900	179600	182400	178500	411965	74323942500	00	0.00	N	2	1300
186	20240527	179600	180600	181200	178500	401269	71980630400	00	0.00	N	5	-300
187	20240524	179900	182600	183800	179600	487217	87972694900	00	0.00	N	5	-3600
188	20240523	183500	183800	185500	183500	289295	53239784400	00	0.00	N	5	-1300
189	20240522	184800	186500	188000	184200	310558	57694340400	00	0.00	N	5	-1400
190	20240521	186200	185500	187800	185000	239148	44606974900	00	0.00	N	5	-800
191	20240520	187000	193300	193500	184700	529601	99595500400	00	0.00	N	5	-4500
192	20240517	191500	190200	192400	188500	1000223	181087840472	00	0.00	N	5	-1500
193	20240516	193000	193800	195400	192300	466199	90181467600	00	0.00	N	2	2100
194	20240514	190900	189400	191700	188800	277583	52850418200	00	0.00	N	2	100
195	20240513	190800	193000	193300	188300	443306	84309246400	00	0.00	N	5	-2100
196	20240510	192900	193300	196900	192000	715282	138766589100	00	0.00	N	2	3200
197	20240509	189700	194800	196000	189700	803653	153570987900	00	0.00	N	5	-4900
198	20240508	194600	195400	196300	193500	464008	90328324700	00	0.00	N	2	200
199	20240507	194400	191000	197000	191000	1067170	208243723800	00	0.00	N	2	5400
200	20240503	189000	188900	189600	187200	294979	55613218100	00	0.00	N	2	1500
201	20240502	187500	187900	190700	187000	525670	99337179600	00	0.00	N	5	-1500
202	20240430	189000	183700	191200	183000	1227117	231964826922	00	0.00	N	2	5300
203	20240429	183700	178500	183800	178500	642499	117031980600	00	0.00	N	2	7100
204	20240426	176600	177500	178800	176300	221176	39205679600	00	0.00	N	5	-800
205	20240425	177400	177700	179000	176100	307643	54542763900	00	0.00	N	5	-2100
206	20240424	179500	180200	180900	179100	279156	50195536700	00	0.00	N	5	-200
207	20240423	179700	178800	179700	177600	300796	53875585100	00	0.00	N	2	1000
208	20240422	178700	175700	178700	174700	430487	76169691500	00	0.00	N	2	5800
209	20240419	172900	175000	175400	171000	504100	87280207500	00	0.00	N	5	-4200
210	20240418	177100	172900	177800	172800	474859	83550686300	00	0.00	N	2	6100
211	20240417	171000	173200	177000	169700	686492	118546714600	00	0.00	N	5	-1000
212	20240416	172000	177300	178300	171800	635729	110844010544	00	0.00	N	5	-6600
213	20240415	178600	180000	180800	178500	362320	64834121500	00	0.00	N	5	-3600
214	20240412	182200	179400	183300	178100	478462	86603973800	00	0.00	N	2	2700
215	20240411	179500	177700	180700	177500	525614	94068444800	00	0.00	N	5	-1800
216	20240409	181300	190000	190700	181300	777489	144238166900	00	0.00	N	5	-7200
217	20240408	188500	177000	190900	176100	1052158	194691343700	00	0.00	N	2	11000
218	20240405	177500	178000	179300	177300	335027	59604195200	00	0.00	N	5	-2100
219	20240404	179600	182400	182700	179600	319262	57688262400	00	0.00	N	5	-900
220	20240403	180500	181600	182300	179600	477642	86323344400	00	0.00	N	5	-3300
221	20240402	183800	186800	187700	183800	515062	95381651900	00	0.00	N	5	-4300
222	20240401	188100	193500	194100	187000	674352	127772937500	00	0.00	N	5	-3100
223	20240329	191200	184000	192800	184000	1432508	273111255100	00	0.00	N	2	7400
224	20240328	183800	182500	186300	182000	896928	159617673795	00	0.00	N	5	-400
225	20240327	184200	184500	186000	180300	644326	118070414800	00	0.00	N	5	-2200
226	20240326	186400	188800	191500	185500	690399	129995702400	00	0.00	N	5	-2500
227	20240325	188900	190200	192400	188900	646054	122879697900	00	0.00	N	2	700
228	20240322	188200	185600	188900	185500	571289	107092718200	00	0.00	N	2	2400
229	20240321	185800	185000	185800	183200	595624	110097236500	00	0.00	N	2	2700
230	20240320	183100	185300	185500	183000	374043	68820954800	00	0.00	N	5	-1300
231	20240319	184400	181000	184800	180500	614411	112455690700	00	0.00	N	2	1900
232	20240318	182500	180900	184400	180300	534945	97655779500	00	0.00	N	2	1700
233	20240315	180800	180200	182300	178800	1046380	188725235200	00	0.00	N	2	1400
234	20240314	179400	178700	180500	178600	1833620	316850470834	00	0.00	N	2	600
235	20240313	178800	181800	182000	177700	457993	82235351800	00	0.00	N	5	-2900
236	20240312	181700	180300	182000	176000	422573	76420624100	00	0.00	N	2	2200
237	20240311	179500	181200	182600	179300	380708	68604263200	00	0.00	N	5	-800
238	20240308	180300	179800	181300	177900	519400	93352188400	00	0.00	N	2	3200
239	20240307	177100	181400	183100	176700	539907	96632790200	00	0.00	N	5	-3500
240	20240306	180600	176000	180900	174500	659660	117507425000	00	0.00	N	2	4800
241	20240305	175800	175000	180000	172300	988461	173635738900	00	0.00	N	5	-300
242	20240304	176100	180400	181300	175100	916608	162831259800	00	0.00	N	5	-3600
243	20240229	179700	189600	191300	179700	1353256	246923123700	00	0.00	N	5	-10300
244	20240228	190000	190200	193400	186500	816144	155512937600	00	0.00	N	5	-100
245	20240227	190100	182000	191400	181300	1624711	304187030800	00	0.00	N	2	8600
246	20240226	181500	182000	183200	180800	484919	88382112000	00	0.00	N	2	1500
247	20240223	180000	177200	184400	176800	824438	149511376900	00	0.00	N	2	3500
248	20240222	176500	177600	179600	175400	514715	91130084782	00	0.00	N	5	-500
249	20240221	177000	179900	180000	176900	550261	97857219000	00	0.00	N	5	-2900
250	20240220	179900	182500	183000	179700	440423	79536867400	00	0.00	N	5	-2500
251	20240219	182400	182200	183800	181600	294585	53806064600	00	0.00	N	2	200
252	20240216	182200	184400	184500	182000	295225	53971309500	00	0.00	N	5	-400
253	20240215	182600	186100	186100	182600	358883	65798062000	00	0.00	N	5	-1600
254	20240214	184200	184800	186000	182700	483049	88974845200	00	0.00	N	5	-3300
255	20240213	187500	181600	188300	181400	933154	173642934800	00	0.00	N	2	7900
256	20240208	179600	179600	182400	179200	643612	116067935400	00	0.00	N	2	600
257	20240207	179000	184100	185500	178700	749892	136286773300	00	0.00	N	5	-4000
258	20240206	183000	181200	186200	181200	573943	105290605100	00	0.00	N	2	2100
259	20240205	180900	184000	184400	179500	512448	92762349500	00	0.00	N	5	-3100
260	20240202	184000	178700	184000	178700	543741	99170879800	00	0.00	N	2	5300
261	20240201	178700	177700	179800	173700	626055	110865372500	00	0.00	N	5	-1000
262	20240131	179700	179600	181100	176100	456299	81692085300	00	0.00	N	2	100
263	20240130	179600	184100	185100	179600	439604	79651875900	00	0.00	N	5	-2100
264	20240129	181700	184000	187500	181700	752905	139403967000	00	0.00	N	5	-500
265	20240126	182200	180800	184200	179200	385387	70297759000	00	0.00	N	2	200
266	20240125	182000	180400	183900	179000	468508	85383172500	00	0.00	N	2	1300
267	20240124	180700	182900	183100	180500	296318	53718732200	00	0.00	N	5	-900
268	20240123	181600	186100	188500	180800	651716	119915887600	00	0.00	N	5	-2000
269	20240122	183600	178000	186300	177800	1060728	194518959600	00	0.00	N	2	7600
270	20240119	176000	175900	180900	174900	801175	142248672100	00	0.00	N	2	1300
271	20240118	174700	178000	179500	173700	807755	142436344983	00	0.00	N	5	-3300
272	20240117	178000	186600	186700	177100	1280203	230546782800	00	0.00	N	5	-9500
273	20240116	187500	192400	194300	186000	1163432	219888095800	00	0.00	N	5	-600
274	20240115	188100	196500	199000	186300	1423409	271774466200	00	0.00	N	5	-8800
275	20240112	196900	198200	205500	194600	1729666	345672311400	00	0.00	N	5	-8100
276	20240111	205000	207000	209000	197700	1325154	269465594900	00	0.00	N	5	-1000
277	20240110	206000	206000	210000	205000	409471	84657934000	00	0.00	N	3	0
278	20240109	206000	211000	214000	204000	617985	128673909500	00	0.00	N	3	0
279	20240108	206000	213000	216000	204500	901789	187245498000	00	0.00	N	5	-8500
280	20240105	214500	215000	220500	213000	970137	209295024000	00	0.00	N	5	-3500
281	20240104	218000	228500	229000	214500	1593074	347816821500	00	0.00	N	5	-13500
282	20240103	231500	228500	233000	224000	1896462	433142486000	00	0.00	N	3	0
283	20240102	231500	203500	241000	203500	5985174	1361490712500	00	0.00	N	2	30000
284	20231228	201500	190100	202500	189200	1168768	231255271300	00	0.00	N	2	11700
285	20231227	189800	188800	190500	186200	504547	95280357300	02	0.00	N	2	1000
286	20231226	188800	187300	189800	187300	610597	115272602400	00	0.00	N	2	3300
287	20231222	185500	189300	191300	184800	694441	130907712200	00	0.00	N	5	-2200
288	20231221	187700	185100	189400	184800	565199	105908879900	00	0.00	N	2	1400
289	20231220	186300	183200	189300	181100	864375	160464063600	00	0.00	N	2	5600
290	20231219	180700	177000	181400	177000	426670	76836013000	00	0.00	N	2	3500
291	20231218	177200	176000	178800	174100	659264	116507397800	00	0.00	N	2	7100
292	20231215	170100	183800	184000	170100	1592029	278744244400	00	0.00	N	5	-13400
293	20231214	183500	182700	184300	177700	2449173	447014316700	00	0.00	N	2	3800
294	20231213	179700	181600	183600	176200	869873	156604526800	00	0.00	N	5	-3700
295	20231212	183400	178600	184900	177300	1329166	243045486400	00	0.00	N	2	5700
296	20231211	177700	169400	177900	168700	1198607	209758946100	00	0.00	N	2	10000
297	20231208	167700	158700	167900	158500	715247	117967080180	00	0.00	N	2	10100
298	20231207	157600	159700	159800	157500	334778	53011044900	00	0.00	N	5	-2500
299	20231206	160100	163000	163300	160100	277472	44795604400	00	0.00	N	5	-2500
300	20231205	162600	161700	163500	161700	251068	40806704500	00	0.00	N	3	0
301	20231204	162600	163900	164800	161600	228258	37186362200	00	0.00	N	5	-500
302	20231201	163100	164000	164300	161900	239925	39238909700	00	0.00	N	2	200
303	20231130	162900	161000	163000	160600	370771	60179703800	00	0.00	N	2	1200
304	20231129	161700	164000	164900	161600	296616	48276332400	00	0.00	N	5	-3300
305	20231128	165000	162800	165500	162800	301166	49603934700	00	0.00	N	2	2200
306	20231127	162800	166700	167800	161600	457392	74845570300	00	0.00	N	5	-5200
307	20231124	168000	173100	173200	167000	514846	87202327400	00	0.00	N	5	-4900
308	20231123	172900	171500	173000	171100	311317	53661824484	00	0.00	N	2	600
309	20231122	172300	171900	172800	170000	374864	64329476200	00	0.00	N	2	100
310	20231121	172200	169900	172200	169500	354688	60679084600	00	0.00	N	2	2300
311	20231120	169900	167900	170500	167500	368107	62332001800	00	0.00	N	2	1500
312	20231117	168400	168800	169300	167100	402600	67820943900	00	0.00	N	2	200
313	20231116	168200	166000	168200	165100	516886	86417534900	00	0.00	N	2	3200
314	20231115	165000	161200	165000	160300	637929	103847618400	00	0.00	N	2	5900
315	20231114	159100	157900	159500	157300	350954	55740421700	00	0.00	N	2	2300
316	20231113	156800	157700	158400	155800	620970	97433827400	00	0.00	N	5	-400
317	20231110	157200	157000	159100	156600	546992	86149655400	00	0.00	N	5	-800
318	20231109	158000	157800	159500	156000	701722	111073054200	00	0.00	N	2	500
319	20231108	157500	156700	158700	155800	592520	93154130450	00	0.00	N	2	1900
320	20231107	155600	160300	161500	154000	1245249	196276996500	00	0.00	N	5	-2300
321	20231106	157900	152200	157900	151500	1197662	185176299100	00	0.00	N	2	8000
322	20231103	149900	149700	150100	149100	454326	67993718000	00	0.00	N	2	100
323	20231102	149800	149800	150000	149000	542480	81113980500	00	0.00	N	2	400
324	20231101	149400	149700	150000	149100	468825	70116332200	00	0.00	N	5	-100
325	20231031	149500	150000	150500	148500	423138	63244411100	00	0.00	N	2	200
326	20231030	149300	149200	150300	149100	411392	61584213800	00	0.00	N	5	-200
327	20231027	149500	150400	150500	148100	417382	62317447300	00	0.00	N	5	-200
328	20231026	149700	148900	150800	147400	534838	79838625700	00	0.00	N	5	-400
329	20231025	150100	150500	151400	148800	663987	99824050900	00	0.00	N	3	0
330	20231024	150100	142000	150500	141500	967992	142356026800	00	0.00	N	2	9500
331	20231023	140600	146000	147800	138500	921528	131054695600	00	0.00	N	5	-1600
332	20231020	142200	141700	143100	140400	364869	51758911600	00	0.00	N	5	-100
333	20231019	142300	141500	145300	141000	316339	45215269900	00	0.00	N	3	0
334	20231018	142300	145300	146100	142000	246276	35283623500	00	0.00	N	5	-2700
335	20231017	145000	145100	147400	144800	261280	38113887200	00	0.00	N	2	500
336	20231016	144500	143700	145300	143400	317837	45916525100	00	0.00	N	2	600
337	20231013	143900	142400	144700	141500	246252	35405314100	00	0.00	N	5	-200
338	20231012	144100	141500	144100	141200	386909	55306430200	00	0.00	N	2	3200
339	20231011	140900	141100	142600	140000	224905	31709718600	00	0.00	N	2	700
340	20231010	140200	139800	143800	139600	434998	61437975500	00	0.00	N	2	3200
341	20231006	137000	131200	138400	131100	404988	54762707600	00	0.00	N	2	5200
342	20231005	131800	136000	138000	131000	497887	66841450600	00	0.00	N	5	-4100
343	20231004	135900	138700	138700	135300	447358	60860246800	00	0.00	N	5	-3300
344	20230927	139200	134500	139800	134500	260860	35958105600	00	0.00	N	2	2600
345	20230926	136600	139300	140000	136400	335202	46075333400	00	0.00	N	5	-2700
346	20230925	139300	139300	140400	138500	263708	36741646000	00	0.00	N	3	0
347	20230922	139300	141200	142000	139300	435892	61148276800	00	0.00	N	5	-3200
348	20230921	142500	145300	145300	142500	363843	52059288900	00	0.00	N	5	-2800
349	20230920	145300	145600	146000	144300	199649	28935643200	00	0.00	N	5	-300
350	20230919	145600	146100	147300	145100	182107	26571380000	00	0.00	N	5	-800
351	20230918	146400	145900	148000	145800	186548	27360530500	00	0.00	N	5	-100
352	20230915	146500	147700	147700	146400	347460	51011337100	00	0.00	N	5	-1100
353	20230914	147600	146700	147600	145700	422052	62065881200	00	0.00	N	2	1400
354	20230913	146200	145700	147500	144600	272880	39825320600	00	0.00	N	3	0
355	20230912	146200	149200	149200	145500	353004	51765509000	00	0.00	N	5	-3100
356	20230911	149300	147500	149700	147000	333692	49534687700	00	0.00	N	2	1800
357	20230908	147500	146400	147900	146300	295123	43447257100	00	0.00	N	2	1100
358	20230907	146400	145800	147500	145300	297979	43580336100	00	0.00	N	5	-500
359	20230906	146900	146000	147100	145200	370894	54174960900	00	0.00	N	2	300
360	20230905	146600	144600	147000	144600	289260	42146941300	00	0.00	N	2	1100
361	20230904	145500	143900	145500	143700	271134	39247371900	00	0.00	N	2	1600
362	20230901	143900	143900	146100	143900	276549	40031095500	00	0.00	N	3	0
363	20230831	143900	147400	148000	143900	506440	73416548100	00	0.00	N	5	-3600
364	20230830	147500	148500	148500	146100	282865	41698405700	00	0.00	N	3	0
365	20230829	147500	145300	147700	145300	393275	57756566300	00	0.00	N	2	3100
366	20230828	144400	144900	145000	142700	252682	36378098100	00	0.00	N	2	900
367	20230825	143500	145000	146000	143400	240799	34794795600	00	0.00	N	5	-1100
368	20230824	144600	142100	145700	140900	499358	71809457600	00	0.00	N	2	3100
369	20230823	141500	143400	143900	141500	409600	58351398400	00	0.00	N	5	-1900
370	20230822	143400	145200	146400	143000	536871	77425402400	00	0.00	N	5	-1700
371	20230821	145100	150000	151000	145100	679159	100223918000	00	0.00	N	5	-5300
372	20230818	150400	153400	156900	148800	2918953	441377242461	00	0.00	N	2	6800
373	20230817	143600	144800	146000	143300	543730	78575579400	00	0.00	N	5	-2100
374	20230816	145700	150000	150400	144400	851055	124846811300	00	0.00	N	5	-8300
375	20230814	154000	157600	157600	150600	508589	77984202400	00	0.00	N	5	-2500
376	20230811	156500	156100	157300	154500	370992	58010208200	00	0.00	N	2	400
377	20230810	156100	154900	156800	152400	591550	91826013500	00	0.00	N	2	1200
378	20230809	154900	147500	155000	147500	687924	105039929100	00	0.00	N	2	6900
379	20230808	148000	149800	150400	147500	270912	40328572500	00	0.00	N	5	-1000
380	20230807	149000	150200	152300	149000	375680	56466153000	00	0.00	N	5	-1700
381	20230804	150700	151600	151900	149500	261080	39277220200	00	0.00	N	5	-500
382	20230803	151200	147100	153000	146800	613417	92482291200	00	0.00	N	2	3200
383	20230802	148000	151100	152100	146400	448818	66770376700	00	0.00	N	5	-3000
384	20230801	151000	147500	152100	147200	695903	104606580300	00	0.00	N	2	4400
385	20230731	146600	144100	148000	143800	449053	65431250800	00	0.00	N	2	2800
386	20230728	143800	144300	145100	142300	367393	52687618400	00	0.00	N	5	-300
387	20230727	144100	141100	145300	141100	636071	91337589300	00	0.00	N	2	1700
388	20230726	142400	143900	144700	139500	1280593	181480624900	00	0.00	N	5	-2100
389	20230725	144500	146700	147900	144100	621953	90523629200	00	0.00	N	5	-2900
390	20230724	147400	150400	150500	146200	669720	98935691700	00	0.00	N	5	-3600
391	20230721	151000	149900	153100	149900	406522	61716801700	00	0.00	N	2	900
392	20230720	150100	149900	151100	149000	356426	53526070900	00	0.00	N	2	200
393	20230719	149900	149300	151200	149200	369514	55431967800	00	0.00	N	5	-100
394	20230718	150000	154600	155600	149100	644056	97114723200	00	0.00	N	5	-5900
395	20230717	155900	157500	158000	154600	377336	58807967400	00	0.00	N	5	-2300
396	20230714	158200	158200	160500	156200	681669	108104828900	00	0.00	N	2	2200
397	20230713	156000	154200	162200	154100	1471599	232008042100	00	0.00	N	2	3500
398	20230712	152500	146300	153900	144600	1134844	169337343500	00	0.00	N	2	5900
399	20230711	146600	148300	149200	144000	824194	120566353900	00	0.00	N	5	-1700
400	20230710	148300	148400	149800	147400	416070	61904646000	00	0.00	N	5	-300
401	20230707	148600	151900	153000	148600	524598	78744692000	00	0.00	N	5	-4000
402	20230706	152600	153100	153300	150500	495754	75528503300	00	0.00	N	3	0
403	20230705	152600	150700	154400	150600	561183	85808095000	00	0.00	N	2	2700
404	20230704	149900	151600	152200	149600	495324	74555605000	00	0.00	N	5	-1700
405	20230703	151600	153000	153300	150400	581206	87999491600	00	0.00	N	5	-1300
406	20230630	152900	152500	153900	150800	324685	49492234600	00	0.00	N	2	400
407	20230629	152500	150600	154600	149300	394752	60240830200	00	0.00	N	2	700
408	20230628	151800	152200	154300	150300	803517	122125280300	00	0.00	N	2	1000
409	20230627	150800	165100	166500	149400	1826800	283599508600	00	0.00	N	5	-14300
410	20230626	165100	163600	166100	162700	434813	71595234900	00	0.00	N	2	1200
411	20230623	163900	162000	164700	160400	588025	95910402500	00	0.00	N	2	2300
412	20230622	161600	158500	161900	158500	418004	67092967500	00	0.00	N	2	2600
413	20230621	159000	161100	162000	158600	375242	59996437000	00	0.00	N	5	-2100
414	20230620	161100	162800	163900	161000	322326	52165554500	00	0.00	N	5	-1900
415	20230619	163000	165400	166000	163000	263210	43163959800	00	0.00	N	5	-2300
416	20230616	165300	164900	168400	163900	516552	85905500800	00	0.00	N	2	1200
417	20230615	164100	164800	165400	161600	524873	85720205200	00	0.00	N	5	-300
418	20230614	164400	165300	166400	163700	374811	61673361200	00	0.00	N	5	-600
419	20230613	165000	167300	168600	165000	426438	70903600300	00	0.00	N	5	-2000
420	20230612	167000	169600	169700	167000	299960	50312410500	00	0.00	N	5	-2000
421	20230609	169000	168800	171000	167800	344092	58160782800	00	0.00	N	2	800
422	20230608	168200	170500	171000	167200	526815	88715466100	00	0.00	N	5	-2200
423	20230607	170400	172200	173200	170400	400233	68522023687	00	0.00	N	5	-1800
424	20230605	172200	174500	174700	171300	256488	44249092500	00	0.00	N	5	-1300
425	20230602	173500	176400	176700	172400	402399	69787920928	00	0.00	N	5	-1900
426	20230601	175400	171300	177400	170100	472815	82799965400	00	0.00	N	2	4100
427	20230531	171300	172100	172400	169500	890549	152399734000	00	0.00	N	5	-1000
428	20230530	172300	175100	175500	172300	296586	51467970700	00	0.00	N	5	-800
429	20230526	173100	173100	175200	171400	287879	49877472900	00	0.00	N	3	0
430	20230525	173100	178100	179000	173100	570588	99831266100	00	0.00	N	5	-5900
431	20230524	179000	179100	180900	177500	454223	81380737500	00	0.00	N	5	-500
432	20230523	179500	178400	180000	177500	348447	62454011400	00	0.00	N	2	1600
433	20230522	177900	174000	179400	174000	511523	90979636700	00	0.00	N	2	4000
434	20230519	173900	172100	174400	170800	383940	66442882600	00	0.00	N	2	1800
435	20230518	172100	171900	174500	170600	339923	58519815300	00	0.00	N	2	300
436	20230517	171800	167500	171900	167500	326890	55781635400	00	0.00	N	2	3700
437	20230516	168100	168000	171000	167600	285565	48266366400	00	0.00	N	5	-500
438	20230515	168600	165500	170400	164500	403134	67861741400	00	0.00	N	2	2000
439	20230512	166600	167800	169800	166400	301870	50705293800	00	0.00	N	5	-2000
440	20230511	168600	170000	170800	167200	390534	65904617100	00	0.00	N	5	-400
441	20230510	169000	171700	171800	168500	359298	60989488500	00	0.00	N	5	-2800
442	20230509	171800	165900	173700	165800	1127696	192742418400	00	0.00	N	2	9400
443	20230508	162400	163800	166000	162300	339420	55547150100	00	0.00	N	5	-600
444	20230504	163000	158200	163600	158000	431607	69977020200	00	0.00	N	2	4000
445	20230503	159000	157100	159500	153800	427626	67319815100	00	0.00	N	5	-1400
446	20230502	160400	160700	161400	159100	341539	54751865100	00	0.00	N	5	-200
447	20230428	160600	163200	165600	160200	468091	75884075100	00	0.00	N	5	-2600
448	20230427	163200	164500	165000	161600	387901	63198691700	00	0.00	N	5	-2300
449	20230426	165500	165400	166900	164000	271855	45032720500	00	0.00	N	2	100
450	20230425	165400	167500	170000	164400	413710	68784299200	00	0.00	N	5	-1100
451	20230424	166500	167500	169000	165900	313818	52504164500	00	0.00	N	5	-1700
452	20230421	168200	167500	170500	167200	347219	58494407700	00	0.00	N	2	300
453	20230420	167900	171000	172900	167300	442779	74816198200	00	0.00	N	5	-2400
454	20230419	170300	170800	173400	169400	381718	65209566400	00	0.00	N	5	-700
455	20230418	171000	173700	175900	170600	645282	111066281600	00	0.00	N	5	-4500
456	20230417	175500	177900	177900	175000	464469	81715991700	00	0.00	N	5	-300
457	20230414	175800	178900	180800	175200	661136	117539470700	00	0.00	N	5	-4000
458	20230413	179800	180200	184100	177700	1104388	199342956200	00	0.00	N	2	1000
459	20230412	178800	171500	179800	170000	1362887	240448022700	00	0.00	N	2	8000
460	20230411	170800	163900	172300	162500	1123744	190253271000	00	0.00	N	2	6900
461	20230410	163900	159600	164900	159300	697393	113251276400	00	0.00	N	2	4400
462	20230407	159500	160400	161000	158100	364832	58231279800	00	0.00	N	3	0
463	20230406	159500	160900	163000	159200	727285	117241637900	00	0.00	N	2	900
464	20230405	158600	159300	163000	157500	713779	114374710600	00	0.00	N	5	-400
465	20230404	159000	150000	159100	149400	1013981	157489652500	00	0.00	N	2	9000
466	20230403	150000	151400	154300	149700	675050	102484791400	00	0.00	N	2	200
467	20230331	149800	149000	150500	148600	360499	53864719300	00	0.00	N	2	1200
468	20230330	148600	150600	151200	148200	571909	85437632100	00	0.00	N	5	-1900
469	20230329	150500	152200	153100	149500	522536	78967338400	00	0.00	N	5	-700
470	20230328	151200	159100	159800	150400	901079	138406851100	00	0.00	N	5	-7400
471	20230327	158600	153600	159400	151000	679992	105981607500	00	0.00	N	2	5000
472	20230324	153600	153500	156700	153100	367232	56661234000	00	0.00	N	5	-900
473	20230323	154500	155900	156000	153500	395821	61103956700	00	0.00	N	5	-1600
474	20230322	156100	156800	157200	155100	289918	45320759100	00	0.00	N	2	100
475	20230321	156000	158100	159400	155200	333364	52166866000	00	0.00	N	5	-1900
476	20230320	157900	156900	160500	156900	418037	66211590700	00	0.00	N	2	1400
477	20230317	156500	152600	157100	151700	619666	96175079300	00	0.00	N	2	4900
478	20230316	151600	150000	152400	147500	340066	51247615900	00	0.00	N	2	400
479	20230315	151200	152800	153500	150000	317958	48127013100	00	0.00	N	2	300
480	20230314	150900	153500	156200	150900	462108	70695149100	00	0.00	N	5	-4500
481	20230313	155400	154200	156400	151300	414435	63635441700	00	0.00	N	2	700
482	20230310	154700	155000	156500	153200	459565	71123127500	00	0.00	N	5	-2500
483	20230309	157200	155800	158200	153800	765655	120072842100	00	0.00	N	2	2900
484	20230308	154300	153800	158800	152000	903712	140652457880	00	0.00	N	5	-1100
485	20230307	155400	151900	158700	151200	1156965	180595905100	00	0.00	N	2	3600
486	20230306	151800	152900	154000	149100	791350	120095701300	00	0.00	N	2	1200
487	20230303	150600	144000	154600	144000	1467217	220732713400	00	0.00	N	2	6900
488	20230302	143700	144900	145800	142500	575951	82802664600	00	0.00	N	5	-1500
489	20230228	145200	145900	147400	144700	737854	107417428200	00	0.00	N	5	-800
490	20230227	146000	147800	148300	145200	481473	70496962000	00	0.00	N	5	-3300
491	20230224	149300	149000	149800	147400	484252	71736165900	00	0.00	N	2	300
492	20230223	149000	149300	150300	148500	487140	72762296780	00	0.00	N	3	0
493	20230222	149000	152500	152800	148500	932833	139871979300	00	0.00	N	5	-5800
494	20230221	154800	157600	157700	153900	415054	64387517910	00	0.00	N	5	-2200
495	20230220	157000	154400	157700	153100	445422	69645136100	00	0.00	N	2	2300
496	20230217	154700	156000	156100	154300	408825	63364364800	00	0.00	N	5	-2600
497	20230216	157300	157000	158600	156400	466816	73510564100	00	0.00	N	2	700
498	20230215	156600	161200	161600	156500	620564	97969384000	00	0.00	N	5	-4800
499	20230214	161400	161900	162300	160400	346673	55826241600	00	0.00	N	2	300
500	20230213	161100	162000	162200	160000	386779	62248091900	00	0.00	N	5	-1300
501	20230210	162400	164500	164600	161900	428930	69711732300	00	0.00	N	5	-3200
502	20230209	165600	166200	166800	165000	368888	61129685000	00	0.00	N	5	-1400
503	20230208	167000	167000	168400	166500	238941	39975431800	00	0.00	N	2	600
504	20230207	166400	165900	168800	165900	284848	47560344400	00	0.00	N	2	100
505	20230206	166300	168800	169600	166300	332938	55838923100	00	0.00	N	5	-2800
506	20230203	169100	168400	169800	167400	264225	44563169300	00	0.00	N	5	-300
507	20230202	169400	172000	172000	167200	472038	79862042000	00	0.00	N	5	-400
508	20230201	169800	161700	170200	161200	693790	115963619400	00	0.00	N	2	8200
509	20230131	161600	163000	164000	161100	403867	65508406100	00	0.00	N	5	-2100
510	20230130	163700	167000	168900	163700	331470	54749545800	00	0.00	N	5	-3100
511	20230127	166800	165700	167500	164600	336316	55983157000	00	0.00	N	2	1500
512	20230126	165300	164100	165300	163300	304929	50059181700	00	0.00	N	2	800
513	20230125	164500	163000	165300	163000	200722	32949127000	00	0.00	N	2	2000
514	20230120	162500	163500	164000	161500	242051	39355924000	00	0.00	N	5	-1500
515	20230119	164000	162500	166000	162000	195569	32144468000	00	0.00	N	3	0
516	20230118	164000	163500	164500	162000	211709	34611451000	00	0.00	N	2	500
517	20230117	163500	168000	168500	163000	330668	54433542500	00	0.00	N	5	-4500
518	20230116	168000	170000	170000	168000	154591	26092082500	00	0.00	N	5	-1000
519	20230113	169000	169000	172000	168500	278561	47397195500	00	0.00	N	2	1000
520	20230112	168000	167500	170000	167000	308564	51949843000	00	0.00	N	2	1500
521	20230111	166500	166000	167500	165500	246757	41122227000	00	0.00	N	2	1500
522	20230110	165000	166000	167000	164000	239727	39651712500	00	0.00	N	5	-1000
523	20230109	166000	166000	167500	164000	227362	37740351500	00	0.00	N	2	2500
524	20230106	163500	161500	165000	161500	230828	37760457500	00	0.00	N	2	500
525	20230105	163000	161000	165000	160500	290217	47328224000	00	0.00	N	2	2500
526	20230104	160500	158500	161500	156000	272316	43433048500	00	0.00	N	2	1500
527	20230103	159000	160000	162000	157500	313306	49899337000	00	0.00	N	5	-1000
528	20230102	160000	161000	164000	160000	290850	47065668500	00	0.00	N	5	-500
529	20221229	160500	164500	165000	159500	432740	69698211500	00	0.00	N	5	-5000
530	20221228	165500	169000	170500	164500	560269	93497199500	02	-3.67	N	5	-5000
531	20221227	170500	169536	171463	168091	678884	115282747500	00	0.00	N	2	1444
532	20221226	169055	167610	169055	166165	432546	72525430500	00	0.00	N	2	2408
533	20221223	166646	170500	172426	166646	488253	82278976000	00	0.00	N	5	-7706
534	20221222	174353	173389	174834	172426	237401	41242920000	00	0.00	N	2	1444
535	20221221	172908	171944	174353	171463	237155	41012226000	00	0.00	N	2	1926
536	20221220	170981	171944	171944	168091	346421	58872799500	00	0.00	N	5	-1444
537	20221219	172426	172908	174834	171944	253098	43856206500	00	0.00	N	3	0
538	20221216	172426	170018	172426	170018	269005	46187867000	00	0.00	N	5	-481
539	20221215	172908	175316	176761	172908	199755	34782150500	00	0.00	N	5	-2408
540	20221214	175316	172908	177242	172908	311450	54700723000	00	0.00	N	2	2889
541	20221213	172426	171463	173389	169536	186115	31981099000	00	0.00	N	2	2408
542	20221212	170018	172426	173871	170018	174544	29875310000	00	0.00	N	5	-3853
543	20221209	173871	170500	173871	168573	450555	77604217000	00	0.00	N	2	3853
544	20221208	170018	169055	170500	167610	495727	83809037500	00	0.00	N	2	1926
545	20221207	168091	166165	169536	164238	290868	48594534500	00	0.00	N	2	2408
546	20221206	165683	166646	168573	165683	236330	39487130000	00	0.00	N	5	-1444
547	20221205	167128	168091	169055	165683	209390	35104090500	00	0.00	N	5	-481
548	20221202	167610	171944	171944	167610	242687	40930506000	00	0.00	N	5	-4334
549	20221201	171944	172908	173871	170500	250185	43123761500	00	0.00	N	2	2408
550	20221130	169536	169536	171463	168573	319868	54371138500	00	0.00	N	5	-481
551	20221129	170018	165202	170981	165202	213486	36082435500	00	0.00	N	2	3371
552	20221128	166646	170018	170018	165683	248775	41700449500	00	0.00	N	5	-1926
553	20221125	168573	171463	172426	168573	180888	30633753000	00	0.00	N	5	-2408
554	20221124	170981	169536	172426	169536	234435	40132808500	00	0.00	N	2	2408
555	20221123	168573	171463	171463	166646	324003	54687747000	00	0.00	N	5	-1444
556	20221122	170018	169536	172426	169055	275837	46973355500	00	0.00	N	5	-481
557	20221121	170500	172426	173871	169055	251388	42880111500	00	0.00	N	5	-963
558	20221118	171463	173871	174353	171463	247258	42737718000	00	0.00	N	5	-1444
559	20221117	172908	172908	175798	172908	413790	71990355864	00	0.00	N	3	0
560	20221116	172908	181577	183022	171944	775063	135734357500	00	0.00	N	5	-8187
561	20221115	181096	179651	182059	178206	417499	75131040000	00	0.00	N	2	2889
562	20221114	178206	183022	185430	177242	628598	112873614500	00	0.00	N	5	-6742
563	20221111	184949	184467	186875	182540	493483	91026079000	00	0.00	N	2	4816
564	20221110	180132	182540	184467	179651	448283	81222895000	00	0.00	N	5	-481
565	20221109	180614	181577	182059	179169	283059	51118107000	00	0.00	N	3	0
566	20221108	180614	177242	181577	177242	339316	61107358500	00	0.00	N	2	4334
567	20221107	176279	178206	179651	175798	279741	49568750000	00	0.00	N	5	-963
568	20221104	177242	176761	179169	176279	265880	47150550000	00	0.00	N	5	-963
569	20221103	178206	176279	180614	174353	351164	62329093500	00	0.00	N	5	-2408
570	20221102	180614	179169	182059	174834	442550	79336614000	00	0.00	N	2	1444
571	20221101	179169	183504	184949	178206	386380	69725114500	00	0.00	N	5	-5779
572	20221031	184949	183022	186875	182540	313185	57781428500	00	0.00	N	2	4334
573	20221028	180614	183022	184949	180132	325723	59275913500	00	0.00	N	5	-2408
574	20221027	183022	181096	183022	179169	394551	71863599500	00	0.00	N	2	4334
575	20221026	178687	177724	180132	175798	393736	70318926000	00	0.00	N	2	963
576	20221025	177724	171944	179651	170500	675128	119533464000	00	0.00	N	2	6261
577	20221024	171463	171944	174353	168573	410688	70356734500	00	0.00	N	2	3853
578	20221021	167610	164238	169536	164238	297163	49828567500	00	0.00	N	2	2408
579	20221020	165202	164720	168091	162793	366816	60548243000	00	0.00	N	3	0
580	20221019	165202	170500	173871	165202	412648	69858393500	00	0.00	N	5	-4816
581	20221018	170018	165683	170981	164238	381905	64209787500	00	0.00	N	2	6742
582	20221017	163275	165202	166646	162312	318282	52142268000	00	0.00	N	5	-4334
583	20221014	167610	160867	168091	160385	412687	68384311000	00	0.00	N	2	8669
584	20221013	158940	158459	162312	157977	409864	65522371500	00	0.00	N	2	481
585	20221012	158459	158459	160385	156050	315724	49836144000	00	0.00	N	5	-481
586	20221011	158940	156532	161348	156050	376662	59839023500	00	0.00	N	5	-963
587	20221007	159903	163275	165202	159422	372208	59784412500	00	0.00	N	5	-3853
588	20221006	163757	166646	168091	158940	402498	66008510500	00	0.00	N	5	-1444
589	20221005	165202	168573	169055	165202	322337	53749122000	00	0.00	N	5	-1444
590	20221004	166646	171944	172426	166165	484297	81474737000	00	0.00	N	5	-2408
591	20220930	169055	163757	172426	163275	643692	109024378500	00	0.00	N	2	4334
592	20220929	164720	165202	168091	163275	558829	92552979500	00	0.00	N	2	4334
593	20220928	160385	160385	167128	158459	666209	107954010500	00	0.00	N	2	963
594	20220927	159422	158459	161348	157014	407227	64891119500	00	0.00	N	2	963
595	20220926	158459	157495	163275	157495	405839	64866069500	00	0.00	N	5	-2889
596	20220923	161348	161348	162793	157977	380181	60832897000	00	0.00	N	5	-1444
597	20220922	162793	159903	164238	157014	546981	87751687500	00	0.00	N	3	0
598	20220921	162793	167610	168573	161830	400473	65532883500	00	0.00	N	5	-6261
599	20220920	169055	168573	169536	166646	273135	45970324500	00	0.00	N	2	2889
600	20220919	166165	168573	170500	165683	270635	45226003000	00	0.00	N	5	-1444
601	20220916	167610	169536	170018	166646	355615	59796277000	00	0.00	N	5	-4816
602	20220915	172426	173871	174353	171463	344526	59503919500	00	0.00	N	5	-963
603	20220914	173389	173389	174353	169536	491698	84667566500	00	0.00	N	5	-6261
604	20220913	179651	180614	181096	177242	421135	75510190000	00	0.00	N	2	2408
605	20220908	177242	174834	179651	174834	529255	93595513500	00	0.00	N	2	4816
606	20220907	172426	172908	173389	168573	338194	57802448000	00	0.00	N	5	-1926
607	20220906	174353	174353	176279	172426	197170	34313935000	00	0.00	N	2	481
608	20220905	173871	176279	179169	172426	393350	68595855000	00	0.00	N	5	-3853
609	20220902	177724	180614	182540	176761	312006	55807777500	00	0.00	N	5	-1926
610	20220901	179651	181096	181577	177242	328462	59031162500	00	0.00	N	5	-2889
611	20220831	182540	178687	183985	178687	311852	56824805500	00	0.00	N	2	963
612	20220830	181577	180132	182540	177724	311127	56244501000	00	0.00	N	2	2889
613	20220829	178687	175316	180132	175316	387058	68929559500	00	0.00	N	5	-3853
614	20220826	182540	190728	191210	182059	479944	88842803000	00	0.00	N	5	-7706
615	20220825	190247	186875	190247	185430	267818	50500420000	00	0.00	N	2	3853
616	20220824	186394	187839	190247	184949	233046	43555263500	00	0.00	N	5	-481
617	20220823	186875	189283	190728	185912	411124	77153598000	00	0.00	N	5	-5779
618	20220822	192655	192655	196508	192173	266689	51648052500	00	0.00	N	5	-1444
619	20220819	194100	195063	197953	193618	301650	58899685000	00	0.00	N	5	-963
620	20220818	195063	203251	203251	194581	516139	101641280500	00	0.00	N	5	-9151
621	20220817	204214	203251	206141	202288	426375	86789455552	00	0.00	N	2	963
622	20220816	203251	201324	204696	199879	354401	71909896500	00	0.00	N	2	2889
623	20220812	200361	204214	205659	197953	449452	90216162500	00	0.00	N	5	-4334
624	20220811	204696	205659	207104	201806	520016	106115207500	00	0.00	N	2	963
625	20220810	203733	204214	206141	201324	618239	125766928500	00	0.00	N	3	0
626	20220809	203733	197953	205659	194581	1085046	219181556500	00	0.00	N	2	7706
627	20220808	196026	192173	196508	189765	898643	174266133000	00	0.00	N	2	6261
628	20220805	189765	183504	191210	183022	881893	166925341000	00	0.00	N	2	7706
629	20220804	182059	180132	183504	178687	349122	63443645500	00	0.00	N	2	2889
630	20220803	179169	178206	180614	178206	235393	42140369000	00	0.00	N	3	0
631	20220802	179169	181096	183022	178687	257133	46181674500	00	0.00	N	5	-1444
632	20220801	180614	183504	183504	179169	250332	45231599000	00	0.00	N	5	-2408
633	20220729	183022	184949	185430	181577	293190	53696952000	00	0.00	N	3	0
634	20220728	183022	183985	184467	182059	363311	66549303000	00	0.00	N	2	481
635	20220727	182540	179169	183985	179169	369998	67483920500	00	0.00	N	2	3371
636	20220726	179169	178687	182059	177242	250125	44829886000	00	0.00	N	2	963
637	20220725	178206	173871	179651	172426	302427	53479880000	00	0.00	N	2	5298
638	20220722	172908	174834	177724	172908	224587	39133432000	00	0.00	N	5	-2889
639	20220721	175798	176761	177242	172426	332138	58039869000	00	0.00	N	5	-1444
640	20220720	177242	178206	179651	176279	251675	44717968000	00	0.00	N	2	481
641	20220719	176761	177242	179651	175798	232063	41076987500	00	0.00	N	2	481
642	20220718	176279	180614	180614	173389	380851	67059287500	00	0.00	N	5	-3371
643	20220715	179651	182540	182540	176279	404723	72255470500	00	0.00	N	5	-2408
644	20220714	182059	183022	183504	179651	436182	79075958500	00	0.00	N	5	-963
645	20220713	183022	181577	185912	180614	533210	97775037000	00	0.00	N	2	2408
646	20220712	180614	180614	184467	178206	439433	79506997000	00	0.00	N	2	1444
647	20220711	179169	174834	180614	174834	357216	63850773500	00	0.00	N	2	3371
648	20220708	175798	180132	180132	171944	784400	137186065500	00	0.00	N	5	-4816
649	20220707	180614	181096	182059	177724	383222	69162772500	00	0.00	N	2	963
650	20220706	179651	174834	183022	174834	926342	167169115500	00	0.00	N	2	3371
651	20220705	176279	173389	176279	170981	470417	82014266024	00	0.00	N	2	3371
652	20220704	172908	172426	174834	170500	438591	75753358000	00	0.00	N	2	481
653	20220701	172426	173871	176279	167610	547656	94101941500	00	0.00	N	2	481
654	20220630	171944	169055	177242	169055	833688	145019854500	00	0.00	N	2	2408
655	20220629	169536	168091	171463	166646	425998	72197769500	00	0.00	N	2	1444
656	20220628	168091	168091	169536	161830	590079	98082304000	00	0.00	N	5	-963
657	20220627	169055	167128	172908	165202	958353	162621488000	00	0.00	N	2	3853
658	20220624	165202	155087	166646	154605	1025352	167029904500	00	0.00	N	2	10596
659	20220623	154605	151234	157977	150271	809787	125771564000	00	0.00	N	2	4334
660	20220622	150271	149789	155087	148344	475159	72180977500	00	0.00	N	2	1926
661	20220621	148344	148826	149307	145936	240065	35497824000	00	0.00	N	2	1444
662	20220620	146899	148344	151234	144491	360078	53163180000	00	0.00	N	5	-481
663	20220617	147381	140638	148344	140638	490609	71368697500	00	0.00	N	2	2889
664	20220616	144491	148344	149789	144009	390793	57148195500	00	0.00	N	5	-1926
665	20220615	146418	149307	151234	145454	459461	67744855500	00	0.00	N	5	-3853
666	20220614	150271	151716	153161	148826	436986	65923803500	00	0.00	N	5	-2408
667	20220613	152679	149789	154124	149789	419742	63735225500	00	0.00	N	5	-963
668	20220610	153642	157495	158940	153161	676455	104870978000	00	0.00	N	5	-5779
669	20220609	159422	155569	159422	154605	515846	81559523000	00	0.00	N	2	3371
670	20220608	156050	153161	157977	153161	352138	55058132998	00	0.00	N	2	2889
671	20220607	153161	154605	155087	151716	352727	53951384000	00	0.00	N	5	-2408
672	20220603	155569	153642	157014	153642	323024	50168342000	00	0.00	N	2	3853
673	20220602	151716	154124	154124	151234	317580	48364750000	00	0.00	N	5	-2889
674	20220531	154605	152197	154605	150271	554860	84890838000	00	0.00	N	2	3371
675	20220530	151234	151234	153161	149307	331021	50141847500	00	0.00	N	2	963
676	20220527	150271	149307	153161	148826	411869	61959989500	00	0.00	N	2	1926
677	20220526	148344	147863	149789	145936	342687	50612029500	00	0.00	N	2	963
678	20220525	147381	141601	150271	141120	761082	111453518000	00	0.00	N	2	7706
679	20220524	139675	140156	141601	139193	253539	35578138000	00	0.00	N	5	-1926
680	20220523	141601	140638	144009	139193	525529	74348809500	00	0.00	N	2	1926
681	20220520	139675	137266	140638	137266	455081	63385389000	00	0.00	N	2	3853
682	20220519	135822	133895	137266	133895	560936	76091793500	00	0.00	N	5	-1444
683	20220518	137266	137266	139675	136785	563397	77684842000	00	0.00	N	3	0
684	20220517	137266	135822	138711	135822	530285	72627412500	00	0.00	N	2	1444
685	20220516	135822	140156	142083	135822	846114	116944260500	00	0.00	N	5	-3853