KissMeData/005300/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	119900	119900	120700	118100	6596	784819300	00	0.00	N	5	-100
3	20241121	120000	120400	121400	118800	8631	1040334500	00	0.00	N	2	200
4	20241120	119800	118800	120500	117100	19500	2330931900	00	0.00	N	2	1800
5	20241119	118000	115900	119100	115000	17496	2062282000	00	0.00	N	2	2100
6	20241118	115900	110600	116000	110500	17936	2052808800	00	0.00	N	2	4900
7	20241115	111000	112000	112000	109100	6584	726752700	00	0.00	N	3	0
8	20241114	111000	108300	111100	108300	10715	1176398100	00	0.00	N	2	1600
9	20241113	109400	108800	110700	107300	14303	1563822000	00	0.00	N	2	200
10	20241112	109200	112300	114000	108400	13550	1491020500	00	0.00	N	5	-3400
11	20241111	112600	116200	116200	112500	19554	2216202000	00	0.00	N	5	-3600
12	20241108	116200	117700	117700	116200	5192	607065700	00	0.00	N	5	-400
13	20241107	116600	115700	117300	114700	10470	1215827500	00	0.00	N	5	-100
14	20241106	116700	119300	119300	115500	21252	2487932500	00	0.00	N	5	-2500
15	20241105	119200	118300	119200	118200	6090	722217500	00	0.00	N	2	200
16	20241104	119000	121300	121300	118300	8699	1034857600	00	0.00	N	5	-1400
17	20241101	120400	122000	122000	119400	6301	755222500	00	0.00	N	5	-1600
18	20241031	122000	117300	122000	116200	21355	2571978000	00	0.00	N	2	4800
19	20241030	117200	118300	118300	116600	9022	1057085300	00	0.00	N	5	-1100
20	20241029	118300	118300	118400	117100	4623	544189100	00	0.00	N	3	0
21	20241028	118300	118100	118600	117100	7084	835405200	00	0.00	N	2	600
22	20241025	117700	118900	118900	116000	16600	1944891900	00	0.00	N	5	-1200
23	20241024	118900	118600	119200	117900	12536	1484517400	00	0.00	N	2	300
24	20241023	118600	119000	119000	117300	11636	1372240800	00	0.00	N	2	600
25	20241022	118000	120300	120600	117700	24850	2946512500	00	0.00	N	5	-2700
26	20241021	120700	121300	121900	120000	7811	945801700	00	0.00	N	5	-300
27	20241018	121000	122300	122600	120400	18052	2183999200	00	0.00	N	5	-1100
28	20241017	122100	125600	125800	121300	33040	4068064900	00	0.00	N	5	-2500
29	20241016	124600	125500	126200	124600	15947	1993450300	00	0.00	N	5	-2000
30	20241015	126600	127200	127600	125200	19878	2503340500	00	0.00	N	5	-600
31	20241014	127200	126200	127200	125100	10379	1311149900	00	0.00	N	2	1000
32	20241011	126200	127200	127300	125500	9024	1137911100	00	0.00	N	3	0
33	20241010	126200	128000	128000	125700	15802	1999847000	00	0.00	N	5	-700
34	20241008	126900	128300	128400	126900	11181	1424113900	00	0.00	N	5	-1500
35	20241007	128400	128600	129000	127700	9140	1171460000	00	0.00	N	5	-100
36	20241004	128500	128300	128900	127000	14770	1887617700	00	0.00	N	2	100
37	20241002	128400	130000	131500	127900	13648	1751856600	00	0.00	N	5	-1600
38	20240930	130000	132200	132900	130000	11360	1486148900	00	0.00	N	5	-1900
39	20240927	131900	134900	134900	131900	18166	2413225800	00	0.00	N	5	-2500
40	20240926	134400	134000	135000	132600	11705	1564673200	00	0.00	N	2	1200
41	20240925	133200	132700	136100	131500	18427	2470694400	00	0.00	N	2	1800
42	20240924	131400	131100	131400	130000	6953	907754400	00	0.00	N	2	1200
43	20240923	130200	130800	130800	129200	5647	733386200	00	0.00	N	2	400
44	20240920	129800	132800	133700	129700	15019	1967838300	00	0.00	N	5	-3000
45	20240919	132800	131000	132800	129600	11968	1575056600	00	0.00	N	2	2700
46	20240913	130100	128000	130300	128000	8692	1123862700	00	0.00	N	2	1600
47	20240912	128500	128300	128500	126800	19253	2458155900	00	0.00	N	2	400
48	20240911	128100	128100	128400	126500	12882	1640907500	00	0.00	N	2	700
49	20240910	127400	129000	130400	126300	12345	1578211100	00	0.00	N	5	-1900
50	20240909	129300	127100	129700	126300	11811	1513021000	00	0.00	N	2	900
51	20240906	128400	130200	130200	127200	8650	1108661800	00	0.00	N	5	-1100
52	20240905	129500	131000	131300	128000	9805	1267564200	00	0.00	N	2	600
53	20240904	128900	131300	131300	127200	14760	1903028900	00	0.00	N	5	-2500
54	20240903	131400	130600	131600	129500	8565	1117685500	00	0.00	N	2	1700
55	20240902	129700	131800	132500	129300	18433	2393108800	00	0.00	N	5	-1900
56	20240830	131600	133900	133900	131600	14350	1894728500	00	0.00	N	5	-600
57	20240829	132200	133400	133400	131100	13761	1817977900	00	0.00	N	5	-800
58	20240828	133000	137000	137000	132900	13852	1856825000	00	0.00	N	5	-3600
59	20240827	136600	135100	136900	134500	9304	1265645500	00	0.00	N	2	1500
60	20240826	135100	138300	138300	132500	13772	1862671600	00	0.00	N	5	-3500
61	20240823	138600	137100	140200	136000	13330	1849933200	00	0.00	N	2	1500
62	20240822	137100	139100	139100	136200	9208	1266496500	00	0.00	N	5	-1000
63	20240821	138100	137800	139000	136800	7905	1088969500	00	0.00	N	2	1000
64	20240820	137100	139500	141300	136600	12781	1774357000	00	0.00	N	5	-2900
65	20240819	140000	140900	140900	139500	8353	1170555000	00	0.00	N	2	100
66	20240816	139900	142800	143400	138700	17337	2440012500	00	0.00	N	5	-2600
67	20240814	142500	139400	143000	138400	25615	3631935200	00	0.00	N	2	3100
68	20240813	139400	138500	140400	138200	11623	1622336600	00	0.00	N	2	900
69	20240812	138500	140900	140900	137100	7270	1006929800	00	0.00	N	5	-400
70	20240809	138900	137400	140600	137200	14139	1966883800	00	0.00	N	2	1800
71	20240808	137100	139000	140900	137000	39569	5461157800	00	0.00	N	5	-2400
72	20240807	139500	135300	141700	135300	35194	4928839600	00	0.00	N	2	4300
73	20240806	135200	135500	137800	133000	23777	3236374500	00	0.00	N	2	1400
74	20240805	133800	140500	141800	132000	48287	6542139600	00	0.00	N	5	-8300
75	20240802	142100	144500	144500	140200	63359	9041750800	00	0.00	N	5	-100
76	20240801	142200	141000	144400	140600	38661	5517220100	00	0.00	N	5	-100
77	20240731	142300	138500	145500	138100	82590	11775332800	00	0.00	N	2	7100
78	20240730	135200	132600	137000	132500	14642	1977989900	00	0.00	N	2	1700
79	20240729	133500	134200	134500	132200	13806	1843371300	00	0.00	N	5	-800
80	20240726	134300	137000	138000	133900	19695	2665060300	00	0.00	N	5	-2700
81	20240725	137000	135600	139600	133800	39473	5410480000	00	0.00	N	2	1400
82	20240724	135600	134500	136000	133500	13608	1841426200	00	0.00	N	2	300
83	20240723	135300	133600	136300	133300	20235	2729919200	00	0.00	N	2	2400
84	20240722	132900	133200	133900	130700	14397	1905468600	00	0.00	N	5	-300
85	20240719	133200	134500	134500	131000	16543	2192171300	00	0.00	N	5	-2000
86	20240718	135200	129300	135400	127700	54197	7183029400	00	0.00	N	2	6400
87	20240717	128800	127800	129500	127200	14290	1837684400	00	0.00	N	2	1600
88	20240716	127200	126900	127500	126000	14075	1783383000	00	0.00	N	2	600
89	20240715	126600	128000	128000	126100	9648	1219320800	00	0.00	N	5	-400
90	20240712	127000	127200	127800	126300	17595	2228002300	00	0.00	N	5	-400
91	20240711	127400	128300	128300	125800	40686	5161925900	00	0.00	N	5	-200
92	20240710	127600	127700	127900	127100	8064	1028876300	00	0.00	N	5	-600
93	20240709	128200	128700	128700	127500	11357	1451225500	00	0.00	N	2	300
94	20240708	127900	127900	130000	127600	18387	2356472900	00	0.00	N	5	-800
95	20240705	128700	128200	129900	127500	15631	2014448900	00	0.00	N	2	500
96	20240704	128200	127200	128200	126300	19081	2427794600	00	0.00	N	2	1400
97	20240703	126800	129900	130300	126300	20937	2665529400	00	0.00	N	5	-2500
98	20240702	129300	131200	132200	128400	30011	3878522500	00	0.00	N	5	-2900
99	20240701	132200	131500	133500	131100	10779	1424818900	00	0.00	N	5	-600
100	20240628	132800	130100	134200	129600	23409	3107474800	00	0.00	N	2	3300
101	20240627	129500	130100	130800	128500	20063	2593967300	00	0.00	N	5	-300
102	20240626	129800	133700	133700	129500	47504	6202665200	00	0.00	N	5	-4200
103	20240625	134000	136400	136800	133600	15445	2081153900	00	0.00	N	5	-1100
104	20240624	135100	136700	138900	134200	16675	2264872600	00	0.00	N	5	-1600
105	20240621	136700	137600	137600	135000	25911	3536365900	00	0.00	N	5	-900
106	20240620	137600	138100	139000	136300	25138	3458991100	00	0.00	N	5	-1100
107	20240619	138700	140000	140800	137300	46389	6442184900	00	0.00	N	5	-1600
108	20240618	140300	144800	144800	139000	41795	5889021900	00	0.00	N	5	-4500
109	20240617	144800	142700	146100	141100	42203	6113148700	00	0.00	N	2	1800
110	20240614	143000	141000	144700	139100	50603	7212679900	00	0.00	N	2	2200
111	20240613	140800	137000	143000	136100	96427	13583119800	00	0.00	N	2	4800
112	20240612	136000	134600	137000	134000	40030	5423287700	00	0.00	N	2	3400
113	20240611	132600	134900	136800	132500	21616	2889798300	00	0.00	N	5	-2100
114	20240610	134700	127500	136400	127100	83597	11133988700	00	0.00	N	2	6200
115	20240607	128500	128500	129300	127500	7269	932938200	00	0.00	N	5	-400
116	20240605	128900	129300	129300	128100	7283	936609700	00	0.00	N	5	-400
117	20240604	129300	128600	129500	128300	9704	1250197400	00	0.00	N	3	0
118	20240603	129300	129100	129600	128100	12538	1617676200	00	0.00	N	2	200
119	20240531	129100	127600	129100	126300	20829	2665549100	00	0.00	N	2	2600
120	20240530	126500	126500	126900	125600	16451	2074702400	00	0.00	N	5	-400
121	20240529	126900	127300	128100	126200	16668	2116997700	00	0.00	N	5	-1200
122	20240528	128100	130000	131400	127300	40770	5232210600	00	0.00	N	2	700
123	20240527	127400	126300	128500	126100	17302	2213527600	00	0.00	N	2	1100
124	20240524	126300	125800	128000	125200	17319	2192247200	00	0.00	N	5	-100
125	20240523	126400	127100	127900	125700	18776	2372947900	00	0.00	N	5	-1000
126	20240522	127400	126700	128000	126200	10487	1335192200	00	0.00	N	2	700
127	20240521	126700	129800	129900	126200	30360	3874925000	00	0.00	N	5	-3000
128	20240520	129700	131300	132500	129300	21777	2851457200	00	0.00	N	5	-1200
129	20240517	130900	129000	131300	128500	26856	3507581300	00	0.00	N	2	1800
130	20240516	129100	130300	130300	129100	12267	1588053300	00	0.00	N	5	-200
131	20240514	129300	130000	130400	128900	12327	1597770900	00	0.00	N	5	-700
132	20240513	130000	129300	130500	128700	13551	1756360000	00	0.00	N	5	-200
133	20240510	130200	130900	130900	128600	22006	2849419100	00	0.00	N	2	100
134	20240509	130100	129000	130700	128600	36333	4716424000	00	0.00	N	2	1700
135	20240508	128400	128100	129200	127600	15483	1988008100	00	0.00	N	2	400
136	20240507	128000	128500	128700	127100	16967	2168681700	00	0.00	N	3	0
137	20240503	128000	127800	128200	126000	23383	2976673100	00	0.00	N	2	200
138	20240502	127800	127800	128500	126400	13370	1700817600	00	0.00	N	2	900
139	20240430	126900	127500	128100	126500	12850	1633049500	00	0.00	N	5	-1000
140	20240429	127900	126200	127900	125700	10842	1378936800	00	0.00	N	2	2300
141	20240426	125600	127100	127100	125500	12949	1630972700	00	0.00	N	5	-1500
142	20240425	127100	127000	128700	125600	17805	2261217500	00	0.00	N	2	100
143	20240424	127000	127500	127600	126000	9604	1216878200	00	0.00	N	5	-200
144	20240423	127200	127500	127500	126000	6579	833380000	00	0.00	N	5	-300
145	20240422	127500	125700	127500	124700	18483	2337781800	00	0.00	N	2	3000
146	20240419	124500	125300	126400	124100	15049	1878353900	00	0.00	N	5	-1500
147	20240418	126000	125400	126600	124500	9573	1203735800	00	0.00	N	2	1200
148	20240417	124800	125000	125000	123600	12717	1576323000	00	0.00	N	5	-100
149	20240416	124900	124700	125900	122900	14793	1833454100	00	0.00	N	5	-400
150	20240415	125300	123800	126300	123000	10916	1365590200	00	0.00	N	2	800
151	20240412	124500	127100	127700	124200	26289	3296930600	00	0.00	N	5	-2700
152	20240411	127200	128500	129700	126400	14358	1829287500	00	0.00	N	5	-2400
153	20240409	129600	130200	131300	128700	14851	1922012500	00	0.00	N	3	0
154	20240408	129600	130700	130800	129500	11593	1505965300	00	0.00	N	5	-1000
155	20240405	130600	129700	131300	129500	13204	1722075000	00	0.00	N	5	-200
156	20240404	130800	133900	133900	130500	18543	2442580700	00	0.00	N	5	-2300
157	20240403	133100	129300	134100	128000	39372	5206579500	00	0.00	N	2	4100
158	20240402	129000	130600	131200	129000	17189	2232239900	00	0.00	N	5	-1700
159	20240401	130700	127900	130700	127300	34254	4426449300	00	0.00	N	2	3600
160	20240329	127100	128400	128400	127100	9113	1161342000	00	0.00	N	5	-800
161	20240328	127900	127100	128100	126800	10236	1305388800	00	0.00	N	2	500
162	20240327	127400	127500	127800	126800	21697	2756764300	00	0.00	N	5	-500
163	20240326	127900	127500	128200	127100	11318	1443328000	00	0.00	N	2	600
164	20240325	127300	128400	128400	126900	6573	836540800	00	0.00	N	5	-800
165	20240322	128100	127300	128700	127300	9868	1264421300	00	0.00	N	2	100
166	20240321	128000	128600	128600	126400	21379	2726190700	00	0.00	N	3	0
167	20240320	128000	128200	128600	127700	14415	1843976900	00	0.00	N	2	400
168	20240319	127600	125100	128300	124700	13766	1748173400	00	0.00	N	2	1400
169	20240318	126200	127000	127100	125700	11413	1440216700	00	0.00	N	3	0
170	20240315	126200	126600	126900	125400	13526	1705252800	00	0.00	N	2	100
171	20240314	126100	126200	127000	125600	16058	2029302400	00	0.00	N	2	500
172	20240313	125600	124600	126400	123500	16511	2066253800	00	0.00	N	2	1100
173	20240312	124500	124800	124800	123200	8462	1048227700	00	0.00	N	2	300
174	20240311	124200	123600	124200	123000	6053	747136800	00	0.00	N	2	600
175	20240308	123600	124000	124400	122600	13195	1626553300	00	0.00	N	2	800
176	20240307	122800	122900	123500	122200	13200	1621992900	00	0.00	N	5	-800
177	20240306	123600	123900	124600	123000	13539	1674299000	00	0.00	N	5	-600
178	20240305	124200	124500	126400	124000	14763	1843817400	00	0.00	N	5	-700
179	20240304	124900	126300	126300	124600	16674	2088961100	00	0.00	N	5	-600
180	20240229	125500	126100	126100	125400	17091	2148893600	00	0.00	N	5	-600
181	20240228	126100	126800	126800	125600	16568	2086198900	00	0.00	N	5	-100
182	20240227	126200	127700	127700	125600	22822	2879828600	00	0.00	N	5	-1000
183	20240226	127200	128000	128100	126800	12927	1644201600	00	0.00	N	5	-300
184	20240223	127500	127200	128000	127000	14766	1882836600	00	0.00	N	2	200
185	20240222	127300	128000	128000	126800	12986	1650985200	00	0.00	N	5	-100
186	20240221	127400	127500	127500	126600	10941	1392139100	00	0.00	N	2	400
187	20240220	127000	127700	128200	126900	23210	2953142300	00	0.00	N	5	-700
188	20240219	127700	128200	129100	127100	38625	4930084400	00	0.00	N	2	100
189	20240216	127600	127500	128000	126300	25397	3231508300	00	0.00	N	2	600
190	20240215	127000	128400	128400	126600	29452	3749554800	00	0.00	N	5	-600
191	20240214	127600	126800	127800	126000	33081	4196207900	00	0.00	N	2	400
192	20240213	127200	127500	129000	126700	31804	4050761600	00	0.00	N	3	0
193	20240208	127200	128100	129600	127000	37502	4795418200	00	0.00	N	5	-700
194	20240207	127900	126600	128500	126600	55687	7098243500	00	0.00	N	2	1400
195	20240206	126500	137700	137700	125600	169544	21531125900	00	0.00	N	5	-12300
196	20240205	138800	140000	140000	136900	13968	1929097800	00	0.00	N	5	-1300
197	20240202	140100	137800	141400	136900	17653	2476295600	00	0.00	N	2	2300
198	20240201	137800	136600	138900	135400	20935	2871059700	00	0.00	N	2	600
199	20240131	137200	135600	137700	135500	12398	1698759700	00	0.00	N	2	900
200	20240130	136300	134000	139100	134000	25059	3417108600	00	0.00	N	2	2200
201	20240129	134100	133800	137100	133500	21247	2858442000	00	0.00	N	2	300
202	20240126	133800	134000	135000	132400	9872	1324585700	00	0.00	N	5	-200
203	20240125	134000	130800	135700	130000	21231	2840850000	00	0.00	N	2	4000
204	20240124	130000	131500	132500	129700	33193	4323323100	00	0.00	N	5	-2600
205	20240123	132600	133000	133400	131600	8133	1077716600	00	0.00	N	2	900
206	20240122	131700	131000	132300	129700	19281	2528843200	00	0.00	N	3	0
207	20240119	131700	130000	132800	129000	64061	8349392100	00	0.00	N	5	-200
208	20240118	131900	135200	135900	131600	35689	4737927000	00	0.00	N	5	-4300
209	20240117	136200	136800	137600	134600	25404	3436031800	00	0.00	N	5	-600
210	20240116	136800	135400	137700	134100	18849	2559099600	00	0.00	N	2	900
211	20240115	135900	135800	137500	135200	10165	1385133000	00	0.00	N	5	-900
212	20240112	136800	138100	139200	135400	19794	2700270900	00	0.00	N	5	-1300
213	20240111	138100	142100	142300	137000	31901	4423084400	00	0.00	N	5	-3700
214	20240110	141800	142000	142500	139400	22759	3205774900	00	0.00	N	5	-1200
215	20240109	143000	144500	144600	140200	15392	2184035200	00	0.00	N	2	100
216	20240108	142900	143400	144400	141000	19366	2757115000	00	0.00	N	5	-1000
217	20240105	143900	147400	147900	143700	10188	1483520400	00	0.00	N	5	-3900
218	20240104	147800	147100	148100	146100	9349	1379359400	00	0.00	N	5	-100
219	20240103	147900	146500	148400	145000	17264	2536721400	00	0.00	N	2	700
220	20240102	147200	146600	147500	143800	15998	2342995400	00	0.00	N	2	600
221	20231228	146600	149600	149600	146200	18038	2659351100	00	0.00	N	5	-3100
222	20231227	149700	150900	150900	146800	13741	2044494300	02	0.00	N	5	-1600
223	20231226	151300	150300	152400	148600	16309	2456657600	00	0.00	N	2	1900
224	20231222	149400	149500	149500	148000	8190	1219411700	00	0.00	N	2	500
225	20231221	148900	148100	148900	147400	11823	1753671200	00	0.00	N	2	500
226	20231220	148400	151800	152400	147900	25476	3790423100	00	0.00	N	5	-3400
227	20231219	151800	151000	152000	149200	16589	2507022800	00	0.00	N	2	400
228	20231218	151400	150900	152000	149200	6527	985771300	00	0.00	N	2	900
229	20231215	150500	151400	152700	149200	15913	2393974500	00	0.00	N	5	-900
230	20231214	151400	154400	154400	151000	21918	3337264000	00	0.00	N	5	-1700
231	20231213	153100	150400	156000	149600	38286	5916831100	00	0.00	N	2	3500
232	20231212	149600	148000	149900	148000	12392	1846097800	00	0.00	N	2	1700
233	20231211	147900	151300	151300	147500	14367	2130919400	00	0.00	N	5	-2600
234	20231208	150500	148500	151900	147500	12478	1866146800	00	0.00	N	2	900
235	20231207	149600	150200	150800	148600	12391	1849252900	00	0.00	N	5	-1100
236	20231206	150700	151000	152400	149700	15699	2372181600	00	0.00	N	2	900
237	20231205	149800	147000	150900	147000	18433	2763147600	00	0.00	N	2	2100
238	20231204	147700	148100	148100	146800	10112	1494203600	00	0.00	N	5	-400
239	20231201	148100	147000	148300	146500	12939	1909078400	00	0.00	N	2	300
240	20231130	147800	149500	149800	146300	22112	3259194700	00	0.00	N	5	-1700
241	20231129	149500	151000	151100	148700	20506	3065585300	00	0.00	N	5	-2100
242	20231128	151600	152500	153300	151000	10230	1550612700	00	0.00	N	5	-600
243	20231127	152200	156800	156800	151500	18936	2898454400	00	0.00	N	5	-4900
244	20231124	157100	152000	157800	151000	21660	3365790200	00	0.00	N	2	4500
245	20231123	152600	154500	154900	150500	20871	3172796200	00	0.00	N	5	-2600
246	20231122	155200	153100	156000	150600	15712	2423256700	00	0.00	N	2	2100
247	20231121	153100	151100	153800	149100	21060	3198544300	00	0.00	N	2	2000
248	20231120	151100	154700	154700	149800	28585	4328960300	00	0.00	N	5	-3600
249	20231117	154700	156400	157500	153600	10093	1560960700	00	0.00	N	5	-1700
250	20231116	156400	156500	157600	155400	13883	2168112300	00	0.00	N	5	-800
251	20231115	157200	156800	157700	153200	20906	3256970100	00	0.00	N	2	2000
252	20231114	155200	155200	156400	153600	16603	2569582200	00	0.00	N	2	1300
253	20231113	153900	158700	158900	152800	31682	4888207000	00	0.00	N	5	-4000
254	20231110	157900	159100	160200	156500	14825	2341491400	00	0.00	N	5	-2500
255	20231109	160400	159800	163100	157100	36090	5815812600	00	0.00	N	2	600
256	20231108	159800	155600	160000	154400	36546	5782480900	00	0.00	N	2	4800
257	20231107	155000	152300	155300	151300	28203	4348169400	00	0.00	N	2	2500
258	20231106	152500	154000	154900	149300	37455	5674512400	00	0.00	N	5	-1300
259	20231103	153800	152000	154400	148100	43228	6544893800	00	0.00	N	2	4500
260	20231102	149300	151500	152400	148500	59147	8908867400	00	0.00	N	5	-2200
261	20231101	151500	146500	152000	145200	69160	10332079700	00	0.00	N	2	6000
262	20231031	145500	143800	146300	143800	37822	5490031600	00	0.00	N	2	3000
263	20231030	142500	141600	143400	140800	12399	1768449600	00	0.00	N	2	900
264	20231027	141600	144700	145000	140500	23700	3373661800	00	0.00	N	5	-2400
265	20231026	144000	142500	144500	140400	42359	6084462800	00	0.00	N	3	0
266	20231025	144000	136700	145300	136700	74278	10628997900	00	0.00	N	2	7300
267	20231024	136700	138900	139000	135700	8669	1186600500	00	0.00	N	5	-1400
268	20231023	138100	133200	138500	133000	30098	4123312400	00	0.00	N	2	4900
269	20231020	133200	136100	136100	132200	13268	1769942100	00	0.00	N	5	-3000
270	20231019	136200	136200	137400	135300	13017	1773376900	00	0.00	N	5	-1300
271	20231018	137500	138400	138400	136700	23149	3180166900	00	0.00	N	5	-900
272	20231017	138400	135800	139000	134300	30926	4242510700	00	0.00	N	2	3500
273	20231016	134900	133700	135400	132800	10995	1478819500	00	0.00	N	2	800
274	20231013	134100	131500	135700	131100	14548	1956543100	00	0.00	N	2	1300
275	20231012	132800	135900	135900	132400	15184	2025740700	00	0.00	N	5	-1800
276	20231011	134600	137900	137900	134100	18194	2456825000	00	0.00	N	5	-1400
277	20231010	136000	132800	138000	132700	43500	5915894000	00	0.00	N	2	4200
278	20231006	131800	131700	132300	130000	14046	1844281300	00	0.00	N	2	200
279	20231005	131600	123800	132400	123600	38584	5038948800	00	0.00	N	2	8000
280	20231004	123600	125200	125900	122100	27797	3420476100	00	0.00	N	5	-1700
281	20230927	125300	127000	127000	125200	14762	1855506600	00	0.00	N	5	-2300
282	20230926	127600	128700	129200	126800	9947	1267878100	00	0.00	N	5	-1000
283	20230925	128600	129600	129600	128000	7857	1007869500	00	0.00	N	3	0
284	20230922	128600	128100	129300	127000	17833	2284448800	00	0.00	N	5	-900
285	20230921	129500	130200	130800	129400	11343	1472196000	00	0.00	N	5	-1400
286	20230920	130900	130700	131300	129500	16636	2165137600	00	0.00	N	2	400
287	20230919	130500	130000	131100	129600	9189	1199508400	00	0.00	N	2	900
288	20230918	129600	129500	131100	129000	11993	1560260400	00	0.00	N	2	100
289	20230915	129500	130500	130500	128800	24452	3165203700	00	0.00	N	5	-300
290	20230914	129800	129500	130900	128400	15437	1996872600	00	0.00	N	3	0
291	20230913	129800	127800	129800	127100	30554	3939993000	00	0.00	N	2	1400
292	20230912	128400	129100	130500	127900	11982	1540221900	00	0.00	N	5	-700
293	20230911	129100	130800	130800	129100	7816	1012168200	00	0.00	N	5	-2000
294	20230908	131100	126600	131200	126600	24111	3128169400	00	0.00	N	2	3700
295	20230907	127400	127700	127900	124900	36174	4581170700	00	0.00	N	5	-900
296	20230906	128300	128200	129300	127200	16911	2164357200	00	0.00	N	5	-800
297	20230905	129100	127800	131300	127400	39742	5120844600	00	0.00	N	5	-100
298	20230904	129200	128900	129500	127100	16091	2068819400	00	0.00	N	2	300
299	20230901	128900	129200	130100	128000	24683	3181074700	00	0.00	N	5	-1000
300	20230831	129900	131100	131300	129200	19775	2570658600	00	0.00	N	5	-700
301	20230830	130600	132100	133300	129700	35638	4655604200	00	0.00	N	5	-1400
302	20230829	132000	134000	134000	132000	26111	3458382000	00	0.00	N	5	-1400
303	20230828	133400	133700	136300	132700	27367	3642724100	00	0.00	N	5	-1500
304	20230825	134900	133400	135500	133000	14827	1998349500	00	0.00	N	2	200
305	20230824	134700	133600	135300	132500	29171	3921837900	00	0.00	N	2	1000
306	20230823	133700	134600	135500	131100	45227	6055017800	00	0.00	N	5	-2100
307	20230822	135800	133100	136000	132500	24615	3321305300	00	0.00	N	2	800
308	20230821	135000	135300	136800	133500	25837	3510600900	00	0.00	N	2	700
309	20230818	134300	132200	134300	131800	25591	3406563500	00	0.00	N	2	800
310	20230817	133500	134600	134700	131100	30050	3989477600	00	0.00	N	5	-1500
311	20230816	135000	136800	136800	132000	36251	4875018000	00	0.00	N	5	-1800
312	20230814	136800	136000	137900	134700	29364	4015731000	00	0.00	N	2	800
313	20230811	136000	134600	136400	134200	13794	1865378800	00	0.00	N	3	0
314	20230810	136000	132100	136500	132100	35467	4807416500	00	0.00	N	2	4000
315	20230809	132000	133300	133500	131300	28943	3831275200	00	0.00	N	5	-1500
316	20230808	133500	132200	135000	132200	39024	5230232100	00	0.00	N	2	800
317	20230807	132700	131000	134000	129100	48657	6457222200	00	0.00	N	2	700
318	20230804	132000	133200	133500	129000	46402	6111760000	00	0.00	N	3	0
319	20230803	132000	122900	134000	122900	151901	19936580200	00	0.00	N	2	9200
320	20230802	122800	124500	124700	122100	32804	4033666800	00	0.00	N	5	-1000
321	20230801	123800	122400	124100	120600	31843	3902413700	00	0.00	N	2	1400
322	20230731	122400	121000	122500	120200	17987	2181131600	00	0.00	N	2	1400
323	20230728	121000	122000	122500	120500	24704	2991198400	00	0.00	N	5	-1500
324	20230727	122500	118900	122800	118900	27208	3320367600	00	0.00	N	2	3700
325	20230726	118800	120000	121700	117300	44110	5218018600	00	0.00	N	5	-2600
326	20230725	121400	123700	123700	119600	42383	5116284300	00	0.00	N	5	-2300
327	20230724	123700	123900	124400	122100	21133	2603984700	00	0.00	N	5	-200
328	20230721	123900	125500	125500	123500	10570	1309682500	00	0.00	N	5	-800
329	20230720	124700	124200	125700	123000	18719	2339017500	00	0.00	N	2	300
330	20230719	124400	126600	127000	122000	22316	2788107000	00	0.00	N	5	-2000
331	20230718	126400	125200	127800	125200	20826	2634330300	00	0.00	N	2	1300
332	20230717	125100	128000	128300	124900	22778	2865670300	00	0.00	N	5	-2700
333	20230714	127800	124400	128200	124400	44112	5582248500	00	0.00	N	2	3400
334	20230713	124400	124000	125700	123000	29820	3713456800	00	0.00	N	2	1400
335	20230712	123000	126300	126800	121300	87499	10725678000	00	0.00	N	5	-3000
336	20230711	126000	121000	127200	120900	41558	5184109400	00	0.00	N	2	4600
337	20230710	121400	121400	122200	119600	30294	3664684000	00	0.00	N	5	-300
338	20230707	121700	123100	123100	120500	32997	4002955600	00	0.00	N	5	-1000
339	20230706	122700	123100	123200	121600	29446	3605543200	00	0.00	N	5	-500
340	20230705	123200	125400	125400	122700	29835	3685856200	00	0.00	N	5	-1800
341	20230704	125000	126400	127900	123600	25624	3193795500	00	0.00	N	5	-1600
342	20230703	126600	126800	129000	125500	23446	2975327500	00	0.00	N	5	-200
343	20230630	126800	126300	127500	122600	69857	8714868500	00	0.00	N	2	100
344	20230629	126700	128300	128300	126600	23729	3019424600	00	0.00	N	5	-1600
345	20230628	128300	130300	131300	128000	17397	2242581000	00	0.00	N	5	-2000
346	20230627	130300	131800	132400	130000	20052	2622472900	00	0.00	N	5	-1500
347	20230626	131800	129800	132500	127600	20404	2671054500	00	0.00	N	2	2000
348	20230623	129800	132300	132300	129100	39683	5154142400	00	0.00	N	5	-2100
349	20230622	131900	133500	133600	131500	28154	3727484000	00	0.00	N	5	-100
350	20230621	132000	134700	134700	131600	41543	5505272100	00	0.00	N	5	-2700
351	20230620	134700	135800	137400	133900	17963	2423005600	00	0.00	N	5	-1100
352	20230619	135800	137500	139300	134900	28555	3886907500	00	0.00	N	5	-1200
353	20230616	137000	137800	138500	137000	32833	4517076000	00	0.00	N	5	-700
354	20230615	137700	137700	138600	136900	28309	3897445300	00	0.00	N	3	0
355	20230614	137700	139600	140000	136000	54025	7427104500	00	0.00	N	5	-2400
356	20230613	140100	139900	140700	139200	15371	2151816300	00	0.00	N	2	400
357	20230612	139700	139700	140500	139100	21161	2952685500	00	0.00	N	2	200
358	20230609	139500	141600	141700	139300	32060	4488363800	00	0.00	N	5	-1400
359	20230608	140900	143100	143700	140400	32798	4640553000	00	0.00	N	5	-2100
360	20230607	143000	143900	144000	142600	25725	3692228500	00	0.00	N	5	-100
361	20230605	143100	142300	144000	142100	29455	4209740800	00	0.00	N	2	1100
362	20230602	142000	138500	142500	138400	41118	5769687100	00	0.00	N	2	3500
363	20230601	138500	140000	141100	138500	31229	4356275600	00	0.00	N	5	-1500
364	20230531	140000	142100	142700	140000	37393	5266385700	00	0.00	N	5	-2300
365	20230530	142300	143600	143700	142000	23506	3345135800	00	0.00	N	5	-700
366	20230526	143000	142000	144500	140600	30455	4323437500	00	0.00	N	2	800
367	20230525	142200	142600	143100	141700	24246	3448411700	00	0.00	N	5	-700
368	20230524	142900	142400	143200	141500	27118	3867817500	00	0.00	N	2	500
369	20230523	142400	143700	143700	141700	28122	4002350300	00	0.00	N	5	-200
370	20230522	142600	142900	144700	142200	24105	3450966600	00	0.00	N	2	600
371	20230519	142000	142000	142800	141200	23373	3313655000	00	0.00	N	2	300
372	20230518	141700	143500	144400	141500	36312	5161746700	00	0.00	N	5	-1800
373	20230517	143500	145100	145100	142300	59205	8476476800	00	0.00	N	5	-1900
374	20230516	145400	145500	148000	144800	18657	2723175400	00	0.00	N	5	-1500
375	20230515	146900	146000	147100	144200	21582	3144078800	00	0.00	N	2	900
376	20230512	146000	148200	148200	144500	65360	9492640100	00	0.00	N	5	-2500
377	20230511	148500	149100	150000	148100	16289	2422167300	00	0.00	N	5	-500
378	20230510	149000	151600	153300	148300	28153	4217495000	00	0.00	N	5	-3300
379	20230509	152300	151500	153800	150500	25131	3825270400	00	0.00	N	2	800
380	20230508	151500	149300	153000	148100	34855	5262730200	00	0.00	N	2	2300
381	20230504	149200	150700	150900	148800	34034	5096214000	00	0.00	N	5	-1600
382	20230503	150800	153500	154600	150100	43943	6655479100	00	0.00	N	5	-1700
383	20230502	152500	157100	157100	152200	45733	7008006000	00	0.00	N	5	-3100
384	20230428	155600	153500	157200	152700	29052	4497156700	00	0.00	N	2	2300
385	20230427	153300	156100	157000	153100	28180	4356508000	00	0.00	N	5	-2800
386	20230426	156100	157400	157400	155900	24729	3862125600	00	0.00	N	5	-1200
387	20230425	157300	159800	159800	155800	38189	5976674200	00	0.00	N	5	-2300
388	20230424	159600	159800	160600	158500	20513	3277894300	00	0.00	N	2	600
389	20230421	159000	165300	166900	158100	38120	6109781300	00	0.00	N	5	-6000
390	20230420	165000	161400	165400	160200	35349	5800919200	00	0.00	N	2	3800
391	20230419	161200	159500	162800	159400	19991	3224203300	00	0.00	N	2	1800
392	20230418	159400	159200	160500	157000	30303	4818383300	00	0.00	N	5	-200
393	20230417	159600	159900	161200	158800	22886	3647001000	00	0.00	N	5	-300
394	20230414	159900	160600	161500	159800	15177	2434084400	00	0.00	N	5	-600
395	20230413	160500	159500	160500	159000	8722	1394734100	00	0.00	N	3	0
396	20230412	160500	159500	162000	159500	9273	1492152000	00	0.00	N	2	200
397	20230411	160300	159500	161300	158900	13229	2122672000	00	0.00	N	2	600
398	20230410	159700	160200	161500	159000	15041	2406502800	00	0.00	N	5	-1500
399	20230407	161200	164700	164900	160100	30699	4963832700	00	0.00	N	5	-3900
400	20230406	165100	166000	166500	164500	18339	3032803200	00	0.00	N	5	-700
401	20230405	165800	167500	167700	164900	13247	2197922000	00	0.00	N	5	-800
402	20230404	166600	167200	168200	165000	19149	3179881500	00	0.00	N	5	-1000
403	20230403	167600	164300	168900	163900	21963	3680605300	00	0.00	N	2	2700
404	20230331	164900	164700	167300	163700	28321	4710383300	00	0.00	N	2	1200
405	20230330	163700	162300	164700	160100	18118	2957747900	00	0.00	N	2	1000
406	20230329	162700	161900	164700	161600	24426	3989722600	00	0.00	N	2	1300
407	20230328	161400	156300	161500	154400	33309	5297457500	00	0.00	N	2	6400
408	20230327	155000	155100	155700	152700	15780	2427963700	00	0.00	N	2	400
409	20230324	154600	153100	156200	152300	27024	4155093200	00	0.00	N	5	-100
410	20230323	154700	156100	156100	153000	20042	3094127500	00	0.00	N	5	-1500
411	20230322	156200	156100	156800	154800	19464	3030631200	00	0.00	N	2	500
412	20230321	155700	157300	158100	155500	11566	1810419100	00	0.00	N	5	-1600
413	20230320	157300	160000	160000	156900	14347	2267160600	00	0.00	N	5	-1600
414	20230317	158900	158600	160300	156600	15167	2412905400	00	0.00	N	2	900
415	20230316	158000	157300	159800	156200	17747	2795177200	00	0.00	N	5	-1600
416	20230315	159600	157100	159800	157100	15023	2387995500	00	0.00	N	2	3500
417	20230314	156100	160300	161500	155600	30836	4868287200	00	0.00	N	5	-6700
418	20230313	162800	163900	164000	158600	27617	4449538500	00	0.00	N	2	100
419	20230310	162700	164700	164700	161100	24295	3947232200	00	0.00	N	5	-2400
420	20230309	165100	165700	167800	163800	26468	4403476900	00	0.00	N	2	700
421	20230308	164400	164000	165200	163000	23610	3874457700	00	0.00	N	5	-1300
422	20230307	165700	163100	166400	163000	27754	4585372900	00	0.00	N	2	2700
423	20230306	163000	169500	169600	163000	41032	6758777400	00	0.00	N	5	-4800
424	20230303	167800	166400	168600	164300	22703	3791148600	00	0.00	N	2	1400
425	20230302	166400	167000	169500	165500	34240	5706507100	00	0.00	N	5	-1000
426	20230228	167400	168700	169600	166700	23485	3946756300	00	0.00	N	5	-1200
427	20230227	168600	168700	169600	167500	11810	1992359700	00	0.00	N	5	-1500
428	20230224	170100	170100	171200	168500	20659	3513522800	00	0.00	N	5	-1000
429	20230223	171100	168800	171900	168500	19571	3341506600	00	0.00	N	2	2300
430	20230222	168800	170700	170900	167600	17453	2954598200	00	0.00	N	5	-1200
431	20230221	170000	170500	173000	169700	14798	2525549000	00	0.00	N	5	-1800
432	20230220	171800	171700	174900	170400	8752	1503226500	00	0.00	N	2	100
433	20230217	171700	171300	174400	171000	17434	3010840400	00	0.00	N	5	-1800
434	20230216	173500	171700	174000	170100	25311	4366293500	00	0.00	N	2	3400
435	20230215	170100	172000	173400	169500	26387	4511514200	00	0.00	N	5	-2800
436	20230214	172900	174800	174900	171300	37169	6435107100	00	0.00	N	5	-300
437	20230213	173200	170500	175800	169000	45177	7868776900	00	0.00	N	2	2700
438	20230210	170500	166600	171500	165500	38131	6445269700	00	0.00	N	2	2800
439	20230209	167700	167500	168900	165100	46639	7822621300	00	0.00	N	5	-100
440	20230208	167800	169700	170000	165100	45868	7717023600	00	0.00	N	5	-1900
441	20230207	169700	167800	172400	166200	127071	21625427200	00	0.00	N	2	4300
442	20230206	165400	155700	165900	155700	76324	12288468000	00	0.00	N	2	9900
443	20230203	155500	153000	156300	151900	33061	5126557000	00	0.00	N	2	3000
444	20230202	152500	155900	157500	152400	65801	10110095400	00	0.00	N	5	-3200
445	20230201	155700	159000	159800	155000	51500	8079735000	00	0.00	N	5	-4200
446	20230131	159900	160400	161400	158700	17366	2777526700	00	0.00	N	2	700
447	20230130	159200	160800	161700	159100	13512	2164368900	00	0.00	N	5	-1500
448	20230127	160700	160500	162300	159800	24738	3984575400	00	0.00	N	2	200
449	20230126	160500	161700	161800	158700	54311	8665409500	00	0.00	N	5	-1100
450	20230125	161600	164500	164900	161200	36418	5919038700	00	0.00	N	5	-2900
451	20230120	164500	165500	166500	162500	31616	5204881500	00	0.00	N	5	-2000
452	20230119	166500	163000	168000	161000	53238	8812589000	00	0.00	N	2	2500
453	20230118	164000	160000	165000	158500	31563	5145475000	00	0.00	N	2	4000
454	20230117	160000	163500	163500	159000	19294	3102368500	00	0.00	N	5	-2500
455	20230116	162500	160500	163000	160000	26076	4216925000	00	0.00	N	2	3000
456	20230113	159500	160000	162500	158500	40309	6448760500	00	0.00	N	3	0
457	20230112	159500	160500	161000	158000	43386	6918339500	00	0.00	N	5	-1000
458	20230111	160500	161500	162500	157000	52994	8411751000	00	0.00	N	5	-1000
459	20230110	161500	166500	167500	160500	52805	8587230000	00	0.00	N	5	-5000
460	20230109	166500	168500	168500	163000	36199	6011264000	00	0.00	N	2	500
461	20230106	166000	167500	170000	165000	22414	3744803500	00	0.00	N	5	-1500
462	20230105	167500	163000	171500	163000	30619	5135142000	00	0.00	N	2	4500
463	20230104	163000	168500	169000	159500	83920	13598640500	00	0.00	N	5	-5500
464	20230103	168500	170500	171500	164500	45624	7631199500	00	0.00	N	5	-1000
465	20230102	169500	175000	176500	167000	58322	9889102500	00	0.00	N	5	-6500
466	20221229	176000	177500	179000	173500	25205	4432455500	00	0.00	N	5	-2500
467	20221228	178500	181500	183500	176000	46357	8274373500	02	0.00	N	5	-6000
468	20221227	184500	181000	186000	180000	40583	7457758000	00	0.00	N	2	4000
469	20221226	180500	176000	182500	176000	28290	5107779000	00	0.00	N	2	2500
470	20221223	178000	177000	180000	175000	26951	4774002000	00	0.00	N	5	-2000
471	20221222	180000	180000	181000	177500	28336	5078985000	00	0.00	N	2	500
472	20221221	179500	170500	184000	170000	69418	12514478000	00	0.00	N	2	8500
473	20221220	171000	166500	174500	165000	56551	9643373500	00	0.00	N	2	4500
474	20221219	166500	166500	168500	165500	17540	2922388500	00	0.00	N	5	-500
475	20221216	167000	164000	168500	163500	29505	4918654500	00	0.00	N	3	0
476	20221215	167000	165500	168500	163500	28412	4758261500	00	0.00	N	2	2500
477	20221214	164500	167000	167000	162500	14692	2413123000	00	0.00	N	2	500
478	20221213	164000	163500	165500	159000	23393	3819885000	00	0.00	N	2	500
479	20221212	163500	166000	166500	161500	39930	6536755000	00	0.00	N	5	-3500
480	20221209	167000	162500	168000	161500	39095	6495232500	00	0.00	N	2	4500
481	20221208	162500	161000	164500	159000	50569	8216239500	00	0.00	N	2	3000
482	20221207	159500	155000	162000	153500	31055	4949864500	00	0.00	N	2	5000
483	20221206	154500	155500	160000	153000	38948	6058213000	00	0.00	N	5	-1500
484	20221205	156000	155000	156500	153000	18308	2839756500	00	0.00	N	2	2000
485	20221202	154000	158000	158000	153500	29096	4519056000	00	0.00	N	5	-3500
486	20221201	157500	157500	159000	155500	29545	4645796000	00	0.00	N	2	500
487	20221130	157000	155000	162500	154000	65389	10259357000	00	0.00	N	2	2000
488	20221129	155000	156500	157000	152000	53579	8284814000	00	0.00	N	5	-1000
489	20221128	156000	154000	159500	152000	107361	16744335500	00	0.00	N	2	5000
490	20221125	151000	145000	152500	144000	84097	12579100500	00	0.00	N	2	6000
491	20221124	145000	139500	147500	138500	153342	22036235000	00	0.00	N	2	7000
492	20221123	138000	138500	139000	136500	25954	3575590000	00	0.00	N	2	500
493	20221122	137500	139500	140500	137500	42995	5969953000	00	0.00	N	5	-2500
494	20221121	140000	138500	142000	138000	53735	7526152500	00	0.00	N	2	1500
495	20221118	138500	139000	140500	136500	32077	4446931000	00	0.00	N	2	500
496	20221117	138000	143500	144000	137500	45055	6305228000	00	0.00	N	5	-5500
497	20221116	143500	143000	146500	139500	326783	43858049850	00	0.00	N	2	2000
498	20221115	141500	145000	146500	141000	44979	6398520000	00	0.00	N	5	-3000
499	20221114	144500	147000	148000	144500	18311	2669208000	00	0.00	N	5	-2500
500	20221111	147000	146000	149000	144000	44968	6600371500	00	0.00	N	2	3500
501	20221110	143500	140000	145500	138500	34454	4952837500	00	0.00	N	2	3500
502	20221109	140000	143000	143000	139000	28581	4019460500	00	0.00	N	5	-2000
503	20221108	142000	141000	143000	139000	32162	4546033000	00	0.00	N	2	1000
504	20221107	141000	141500	144000	139000	25937	3662839000	00	0.00	N	5	-1000
505	20221104	142000	132500	142000	131500	59433	8296422000	00	0.00	N	2	9500
506	20221103	132500	135000	135500	131500	29188	3893961000	00	0.00	N	5	-3500
507	20221102	136000	135500	137500	134000	28911	3920377000	00	0.00	N	3	0
508	20221101	136000	140500	140500	136000	15553	2132673000	00	0.00	N	5	-4500
509	20221031	140500	137000	141000	136000	19081	2653931000	00	0.00	N	2	3500
510	20221028	137000	135000	138000	133500	14075	1926429500	00	0.00	N	2	2000
511	20221027	135000	133500	136500	133000	18165	2448797500	00	0.00	N	2	2500
512	20221026	132500	135000	135500	131500	21801	2902924000	00	0.00	N	5	-3000
513	20221025	135500	136500	137500	134500	15695	2134348000	00	0.00	N	5	-500
514	20221024	136000	133000	137000	132500	24217	3276808000	00	0.00	N	2	5000
515	20221021	131000	133000	133500	128500	40466	5282618500	00	0.00	N	5	-2500
516	20221020	133500	136500	137000	133000	21837	2928650000	00	0.00	N	5	-4000
517	20221019	137500	140500	140500	136500	25306	3491926000	00	0.00	N	5	-2500
518	20221018	140000	140500	140500	137500	18610	2584529000	00	0.00	N	2	1000
519	20221017	139000	136500	139500	133000	25647	3506795000	00	0.00	N	2	1000
520	20221014	138000	140500	141500	136000	69406	9603952000	00	0.00	N	5	-2000
521	20221013	140000	143500	144500	139500	18965	2668114500	00	0.00	N	5	-4000
522	20221012	144000	144500	146500	142500	20930	3010123000	00	0.00	N	5	-2500
523	20221011	146500	151000	152000	145000	26556	3899185500	00	0.00	N	5	-6500
524	20221007	153000	151000	153500	151000	38198	5787008500	00	0.00	N	2	1000
525	20221006	152000	154000	155000	151500	20262	3089613500	00	0.00	N	5	-1500
526	20221005	153500	156000	156500	152000	24375	3752973000	00	0.00	N	5	-2500
527	20221004	156000	159000	160500	154500	30574	4791040000	00	0.00	N	5	-3500
528	20220930	159500	165500	167000	159000	29508	4757703000	00	0.00	N	5	-6000
529	20220929	165500	166500	167000	163000	19805	3266143000	00	0.00	N	3	0
530	20220928	165500	165000	168000	162500	25845	4267591500	00	0.00	N	3	0
531	20220927	165500	164000	166500	162500	36507	5993617500	00	0.00	N	2	2500
532	20220926	163000	170000	172500	162000	45760	7543454500	00	0.00	N	5	-7000
533	20220923	170000	168500	172000	165500	52791	8996349000	00	0.00	N	2	1000
534	20220922	169000	163500	169500	161500	36938	6211039500	00	0.00	N	2	3500
535	20220921	165500	165500	167000	164000	20346	3360483500	00	0.00	N	3	0
536	20220920	165500	163500	166500	162500	31042	5127224000	00	0.00	N	2	3500
537	20220919	162000	160500	164000	160000	31860	5177366000	00	0.00	N	2	2000
538	20220916	160000	158500	160500	158000	20258	3232679000	00	0.00	N	3	0
539	20220915	160000	162000	162500	158000	19146	3063216500	00	0.00	N	5	-1500
540	20220914	161500	160000	164000	159000	29331	4754218000	00	0.00	N	5	-2500
541	20220913	164000	162500	164500	160500	36087	5915681000	00	0.00	N	2	3500
542	20220908	160500	158500	162000	158000	41018	6586684500	00	0.00	N	2	3500
543	20220907	157000	157000	157500	155000	17691	2765368000	00	0.00	N	5	-1500
544	20220906	158500	157000	159000	157000	12888	2037800000	00	0.00	N	2	1500
545	20220905	157000	157000	158000	156000	17467	2742705000	00	0.00	N	2	500
546	20220902	156500	154500	157500	153000	29996	4685204500	00	0.00	N	2	2500
547	20220901	154000	152500	155500	151500	25958	3985813000	00	0.00	N	5	-500
548	20220831	154500	150000	154500	150000	24999	3824830500	00	0.00	N	2	3000
549	20220830	151500	153500	153500	151000	21277	3232141000	00	0.00	N	5	-500
550	20220829	152000	152000	155000	151000	22218	3374432000	00	0.00	N	5	-4000
551	20220826	156000	156500	156500	153500	37830	5866111500	00	0.00	N	5	-500
552	20220825	156500	155500	156500	154500	14042	2186814500	00	0.00	N	2	1000
553	20220824	155500	155000	156500	153000	22701	3513886500	00	0.00	N	2	1500
554	20220823	154000	158500	159000	154000	31014	4834231500	00	0.00	N	5	-5000
555	20220822	159000	158000	159000	156000	20052	3168173000	00	0.00	N	3	0
556	20220819	159000	161000	161500	158500	24373	3885119500	00	0.00	N	5	-3000
557	20220818	162000	158000	163000	158000	23787	3846452000	00	0.00	N	2	2000
558	20220817	160000	163000	163000	156500	77386	12285467000	00	0.00	N	5	-2500
559	20220816	162500	166500	167000	161500	51184	8341179000	00	0.00	N	5	-3500
560	20220812	166000	167000	167000	165000	21932	3635699000	00	0.00	N	5	-500
561	20220811	166500	165500	167000	165000	29737	4928142500	00	0.00	N	2	1000
562	20220810	165500	169000	169500	165000	24935	4154745000	00	0.00	N	5	-2000
563	20220809	167500	168000	168500	166500	27640	4630593000	00	0.00	N	3	0
564	20220808	167500	167500	168500	165500	30404	5080713500	00	0.00	N	3	0
565	20220805	167500	165500	169000	165000	34668	5797766000	00	0.00	N	2	2500
566	20220804	165000	167500	168500	164000	49150	8117185500	00	0.00	N	5	-2500
567	20220803	167500	170500	171000	166000	64038	10716662500	00	0.00	N	5	-2500
568	20220802	170000	168500	171000	167000	75716	12848284000	00	0.00	N	2	2000
569	20220801	168000	178000	184500	166000	170694	29290500500	00	0.00	N	5	-9500
570	20220729	177500	175500	180000	173000	26679	4709747500	00	0.00	N	2	4500
571	20220728	173000	174000	175500	171500	15095	2616694500	00	0.00	N	2	500
572	20220727	172500	174500	177500	171500	17714	3077691500	00	0.00	N	5	-1500
573	20220726	174000	168000	174500	167500	42729	7304772500	00	0.00	N	2	6500
574	20220725	167500	168500	170000	166500	26984	4525683000	00	0.00	N	5	-500
575	20220722	168000	168000	169000	166000	29409	4921915500	00	0.00	N	5	-500
576	20220721	168500	173500	174000	167500	47958	8109940500	00	0.00	N	5	-5500
577	20220720	174000	174000	176500	172500	13612	2369859000	00	0.00	N	2	500
578	20220719	173500	168500	173500	168000	29041	4966173500	00	0.00	N	2	5000
579	20220718	168500	170500	172000	167500	29958	5075970500	00	0.00	N	5	-2500
580	20220715	171000	173500	173500	165000	24548	4138242500	00	0.00	N	5	-1000
581	20220714	172000	174000	176000	171000	21958	3810261000	00	0.00	N	5	-5000
582	20220713	177000	171000	177000	169000	25202	4395316000	00	0.00	N	2	7000
583	20220712	170000	175500	175500	166500	40961	6907936500	00	0.00	N	5	-5000
584	20220711	175000	174000	175500	172000	21273	3701200000	00	0.00	N	2	1000
585	20220708	174000	173500	176000	171500	26164	4548855000	00	0.00	N	2	1000
586	20220707	173000	173500	175500	170000	34511	5969558000	00	0.00	N	2	1000
587	20220706	172000	166000	173500	163000	47907	8166723000	00	0.00	N	2	5000
588	20220705	167000	171000	171500	161500	87045	14323532500	00	0.00	N	5	-3000
589	20220704	170000	173500	175000	164500	40412	6835743500	00	0.00	N	5	-2500
590	20220701	172500	177500	179000	169500	45098	7766396000	00	0.00	N	5	-2500
591	20220630	175000	180500	180500	175000	29154	5143074000	00	0.00	N	5	-5000
592	20220629	180000	180500	182000	178500	17936	3226634000	00	0.00	N	5	-500
593	20220628	180500	181500	182500	178500	12929	2327975500	00	0.00	N	2	500
594	20220627	180000	178500	181000	176500	29037	5183721000	00	0.00	N	2	3000
595	20220624	177000	176500	180000	175000	26200	4661356000	00	0.00	N	2	3000
596	20220623	174000	178000	182500	173500	25552	4556705500	00	0.00	N	5	-5500
597	20220622	179500	183500	184500	177000	30972	5575235000	00	0.00	N	5	-4000
598	20220621	183500	182000	185000	177000	32654	5931206000	00	0.00	N	2	5000
599	20220620	178500	183500	185000	178000	22314	4046615000	00	0.00	N	5	-4500
600	20220617	183000	177000	184500	174500	45443	8232070500	00	0.00	N	2	6000
601	20220616	177000	176500	180000	176500	20567	3669113500	00	0.00	N	2	1000
602	20220615	176000	176000	179500	173000	40265	7107304500	00	0.00	N	2	500
603	20220614	175500	180000	180000	173000	45755	8047242000	00	0.00	N	5	-4000
604	20220613	179500	183000	186000	177500	66794	12056058000	00	0.00	N	5	-6500
605	20220610	186000	186000	190000	185000	34049	6381490500	00	0.00	N	5	-1000
606	20220609	187000	188000	189000	184500	325197	60554429500	00	0.00	N	5	-8000
607	20220608	195000	196500	199000	194000	26805	5247815000	00	0.00	N	5	-1500
608	20220607	196500	190000	199500	185000	54485	10632779000	00	0.00	N	2	6000
609	20220603	190500	197500	198000	189500	32628	6261968000	00	0.00	N	5	-4500
610	20220602	195000	193000	195500	191000	21539	4162275000	00	0.00	N	5	-500
611	20220531	195500	195500	198500	193000	20971	4101088500	00	0.00	N	3	0
612	20220530	195500	194000	200000	192500	38578	7551426500	00	0.00	N	2	3000
613	20220527	192500	188000	195500	185000	36986	7117284500	00	0.00	N	2	5000
614	20220526	187500	192500	192500	184000	48782	9106472500	00	0.00	N	5	-4500
615	20220525	192000	181500	195500	181000	61424	11742147000	00	0.00	N	2	10000
616	20220524	182000	184500	185500	181500	10072	1841773500	00	0.00	N	5	-1500
617	20220523	183500	184500	187000	181500	21680	3982371000	00	0.00	N	2	1000
618	20220520	182500	182500	185000	181000	24977	4565231500	00	0.00	N	3	0
619	20220519	182500	179500	184500	177000	33621	6090337500	00	0.00	N	3	0
620	20220518	182500	188000	190500	182000	44000	8101840500	00	0.00	N	5	-7000
621	20220517	189500	186500	191500	184500	29255	5498548000	00	0.00	N	2	3000
622	20220516	186500	187500	189000	184000	12720	2368289000	00	0.00	N	3	0