KissMeData/001570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	12230	13060	13470	11760	3655715	45184259950	00	0.00	N	5	-830
3	20250307	13060	13130	14450	13010	7569092	103990519250	00	0.00	N	5	-70
4	20250306	13130	13240	15400	13020	11514656	159272475580	00	0.00	N	5	-4640
5	20250305	17770	17770	17770	17770	0	0	00	0.00	N	0	0
6	20250304	17770	17400	20000	17000	8216039	149084228190	00	0.00	N	5	-4730
7	20250228	22500	22950	24150	22000	3504305	80047010150	00	0.00	N	5	-800
8	20250227	23300	23900	24650	22950	4305740	101843205900	00	0.00	N	5	-600
9	20250226	23900	20550	24150	19700	11355177	258257471510	00	0.00	N	2	3500
10	20250225	20400	22350	23500	20150	5096415	108075249150	00	0.00	N	5	-1450
11	20250224	21850	19520	22950	19380	10239929	220916886910	00	0.00	N	2	2660
12	20250221	19190	16980	20500	16910	12677978	243864124820	00	0.00	N	2	2510
13	20250220	16680	17010	17660	16670	1369260	23400080670	00	0.00	N	5	-230
14	20250219	16910	16420	17400	16410	2363072	40014514470	00	0.00	N	2	480
15	20250218	16430	16840	16870	16410	949853	15684391100	00	0.00	N	5	-360
16	20250217	16790	16890	17300	16450	1480242	24898176790	00	0.00	N	5	-220
17	20250214	17010	17400	17400	16730	887354	14989932660	00	0.00	N	5	-290
18	20250213	17300	16910	17300	16840	963129	16463726880	00	0.00	N	2	420
19	20250212	16880	17200	17250	16870	634034	10761038770	00	0.00	N	5	-240
20	20250211	17120	17590	17590	16950	574930	9911612850	00	0.00	N	5	-450
21	20250210	17570	17290	17610	16840	733007	12639396870	00	0.00	N	2	190
22	20250207	17380	17960	18090	17290	765681	13418169170	00	0.00	N	5	-580
23	20250206	17960	18700	18730	17860	870197	15733809160	00	0.00	N	5	-740
24	20250205	18700	17200	19420	17180	2198307	40951391740	00	0.00	N	2	1390
25	20250204	17310	17060	17850	16900	842124	14686286120	00	0.00	N	2	250
26	20250203	17060	17500	17500	16750	929372	15807910840	00	0.00	N	5	-950
27	20250131	18010	18040	18260	17100	1166438	20464741720	00	0.00	N	2	50
28	20250124	17960	17800	18630	17800	1201843	21806712860	00	0.00	N	2	50
29	20250123	17910	18480	18790	17800	2335206	42488621990	00	0.00	N	5	-1490
30	20250122	19400	19710	20100	19000	1725371	33763875870	00	0.00	N	5	-500
31	20250121	19900	21100	21300	19600	1923874	38613015760	00	0.00	N	5	-1200
32	20250120	21100	21200	22150	20550	2719506	58064210600	00	0.00	N	2	1000
33	20250117	20100	20200	20300	19950	764160	15446671250	00	0.00	N	5	-200
34	20250116	20300	20450	20750	20200	635687	12949671450	00	0.00	N	2	200
35	20250115	20100	20500	20600	20000	768623	15502071400	00	0.00	N	5	-400
36	20250114	20500	20550	20850	20050	702705	14360251250	00	0.00	N	2	450
37	20250113	20050	20900	21400	20000	1322927	26346826500	00	0.00	N	5	-650
38	20250110	20700	21650	21650	20700	1679681	33366532350	00	0.00	N	5	-1100
39	20250109	21800	21550	21800	20650	1289384	27296604250	00	0.00	N	2	500
40	20250108	21300	20900	21900	20600	2019858	40870419050	00	0.00	N	2	100
41	20250107	21200	21400	22000	20850	1031163	21923893650	00	0.00	N	5	-150
42	20250106	21350	20800	21800	20450	1330506	28320942150	00	0.00	N	2	800
43	20250103	20550	19200	20950	18950	1808787	36673750180	00	0.00	N	2	990
44	20250102	19560	19940	20450	18450	2660942	51475882540	00	0.00	N	5	-1640
45	20241230	21200	20100	21500	19990	1317153	27234113850	00	0.00	N	2	950
46	20241227	20250	20300	21450	20000	1580742	32584275350	02	0.00	N	5	-300
47	20241226	20550	21500	21750	20450	2291531	47342823300	00	0.00	N	5	-900
48	20241224	21450	24150	24950	21400	4446745	98071890100	00	0.00	N	5	-3300
49	20241223	24750	24750	25950	24000	1062292	26484744550	00	0.00	N	5	-250
50	20241220	25000	26100	26450	24850	891031	22607758050	00	0.00	N	5	-1450
51	20241219	26450	26050	26500	25650	985307	25726488300	00	0.00	N	5	-700
52	20241218	27150	26250	27400	25500	2203249	58719049650	00	0.00	N	2	1450
53	20241217	25700	29600	29650	25400	3826742	100884377250	00	0.00	N	5	-2950
54	20241216	28650	27150	29850	27100	5808705	158400936600	00	0.00	N	2	2450
55	20241213	26200	23400	29350	23200	7343801	196830245150	00	0.00	N	2	2100
56	20241212	24100	21700	24100	21300	5683136	128169966600	00	0.00	N	2	3300
57	20241211	20800	21650	21750	20400	2557351	53633646500	00	0.00	N	5	-350
58	20241210	21150	22350	22700	20700	5529868	112425532250	00	0.00	N	5	-1200
59	20241209	22350	24700	25050	22200	1428919	33124006700	00	0.00	N	5	-2000
60	20241206	24350	24750	25500	23550	3662034	84781735600	00	0.00	N	5	-1300
61	20241205	25650	27850	27900	25650	1638757	43819728500	00	0.00	N	5	-50
62	20241204	25700	26050	27000	25050	1605163	41564145050	00	0.00	N	5	-1300
63	20241203	27000	28050	28400	26800	4191649	111022715500	00	0.00	N	5	-2400
64	20241202	29400	29850	32450	29400	1293655	39762148850	00	0.00	N	5	-100
65	20241129	29500	32450	32950	29000	1510189	46095787850	00	0.00	N	5	-2350
66	20241128	31850	28100	33800	27750	2986841	93093061800	00	0.00	N	2	4350
67	20241127	27500	28100	28300	27500	581295	16197201000	00	0.00	N	5	-300
68	20241126	27800	29100	30000	27400	1344533	38258702750	00	0.00	N	5	-600
69	20241125	28400	27500	31900	27450	5256645	152898651850	00	0.00	N	2	1300
70	20241122	27100	27550	30000	27050	1092473	30927126300	00	0.00	N	5	-850
71	20241121	27950	28800	29250	27850	648076	18334841200	00	0.00	N	5	-1450
72	20241120	29400	28800	29600	27550	748408	21429434050	00	0.00	N	2	350
73	20241119	29050	30450	30650	28700	855812	24969131100	00	0.00	N	5	-1400
74	20241118	30450	30400	32000	29700	737145	22692991450	00	0.00	N	5	-650
75	20241115	31100	31200	32300	29000	792651	24710635600	00	0.00	N	5	-2500
76	20241114	33600	34000	34600	32100	827893	27343731750	00	0.00	N	5	-700
77	20241113	34300	36200	36450	34300	610450	21411702450	00	0.00	N	5	-2800
78	20241112	37100	38500	39100	37100	489753	18443237800	00	0.00	N	5	-1000
79	20241111	38100	38700	39500	37000	954741	36230679050	00	0.00	N	5	-3300
80	20241108	41400	41050	42700	41050	374047	15617095000	00	0.00	N	2	400
81	20241107	41000	41300	41600	39700	473328	19189514750	00	0.00	N	5	-1450
82	20241106	42450	45300	45300	41000	713782	30394756400	00	0.00	N	5	-2550
83	20241105	45000	43600	46350	42400	632023	28187892800	00	0.00	N	2	1050
84	20241104	43950	44000	45400	43200	486751	21421417050	00	0.00	N	2	150
85	20241101	43800	44100	48950	42800	2326116	106113774950	00	0.00	N	2	2300
86	20241031	41500	37100	41500	36500	1311655	51931000450	00	0.00	N	2	3250
87	20241030	38250	35300	41050	35100	1806622	70389965950	00	0.00	N	5	-5850
88	20241029	44100	44100	44100	44100	0	0	00	0.00	N	0	0
89	20241028	44100	43100	44400	42500	299019	13056521650	00	0.00	N	2	850
90	20241025	43250	43000	44750	42400	284320	12295679650	00	0.00	N	2	650
91	20241024	42600	44250	44850	42450	371994	15999596350	00	0.00	N	5	-1500
92	20241023	44100	44150	45400	43850	306079	13572303400	00	0.00	N	5	-850
93	20241022	44950	46550	46550	43900	455170	20293061800	00	0.00	N	5	-1600
94	20241021	46550	47800	48900	46000	529863	24817443950	00	0.00	N	5	-3200
95	20241018	49750	49500	50400	48500	312840	15388019000	00	0.00	N	5	-100
96	20241017	49850	48050	50500	48050	456607	22714366950	00	0.00	N	2	1900
97	20241016	47950	49250	49300	47600	302034	14539795300	00	0.00	N	5	-1450
98	20241015	49400	48450	50200	48400	602209	29510319900	00	0.00	N	5	-1100
99	20241014	50500	51000	52200	50300	330758	16882528000	00	0.00	N	5	-1900
100	20241011	52400	54800	55700	52100	474993	25482933700	00	0.00	N	5	-2900
101	20241010	55300	52700	55800	51200	785936	42252834400	00	0.00	N	2	2600
102	20241008	52700	52800	53000	51000	476772	24842930200	00	0.00	N	5	-900
103	20241007	53600	47000	53600	46950	1153490	59005454150	00	0.00	N	2	5200
104	20241004	48400	50400	50700	48050	770225	37887503150	00	0.00	N	5	-3000
105	20241002	51400	49800	53000	49100	602268	30674143150	00	0.00	N	5	-900
106	20240930	52300	51800	53300	51000	1201553	62447038600	00	0.00	N	5	-4200
107	20240927	56500	56200	56900	55300	545194	30323998300	00	0.00	N	5	-700
108	20240926	57200	56400	57300	55300	499789	28247123700	00	0.00	N	2	900
109	20240925	56300	57900	58000	55500	560488	31741945700	00	0.00	N	5	-300
110	20240924	56600	54500	57000	54500	695880	38950420000	00	0.00	N	2	2100
111	20240923	54500	53700	58300	53400	1084701	60010142800	00	0.00	N	2	800
112	20240920	53700	61600	62000	53300	2453833	138234780950	00	0.00	N	2	3950
113	20240919	49750	50700	52500	48550	625380	31637661400	00	0.00	N	2	1250
114	20240913	48500	50000	50100	47200	518046	25138754450	00	0.00	N	5	-1450
115	20240912	49950	46900	49950	46150	829471	39948874000	00	0.00	N	2	3650
116	20240911	46300	46100	48450	45750	641318	30389258750	00	0.00	N	2	50
117	20240910	46250	43600	48800	43600	846055	39124479600	00	0.00	N	2	2950
118	20240909	43300	40200	44200	40150	555582	23622552500	00	0.00	N	2	1400
119	20240906	41900	43400	44400	41400	446321	18841444450	00	0.00	N	5	-2000
120	20240905	43900	45000	46050	43400	356722	15866156600	00	0.00	N	5	-850
121	20240904	44750	45700	46350	44550	444457	20195210450	00	0.00	N	5	-2300
122	20240903	47050	47850	48450	46300	426771	20175711350	00	0.00	N	5	-300
123	20240902	47350	45900	49200	45500	965991	46006604450	00	0.00	N	2	1050
124	20240830	46300	47700	47850	45550	667939	30821205900	00	0.00	N	5	-1300
125	20240829	47600	45800	48000	43700	1327515	61505730250	00	0.00	N	2	100
126	20240828	47500	53100	53600	45700	2101652	102159086650	00	0.00	N	5	-6400
127	20240827	53900	56300	57000	53400	695407	38213559700	00	0.00	N	2	500
128	20240826	53400	54200	56000	52600	573878	30927750000	00	0.00	N	5	-1800
129	20240823	55200	57300	57300	54300	477644	26511023600	00	0.00	N	5	-3100
130	20240822	58300	58100	59300	57200	272769	15860106700	00	0.00	N	2	400
131	20240821	57900	58000	58600	57000	255101	14706955700	00	0.00	N	5	-500
132	20240820	58400	58500	58700	57000	244606	14135855900	00	0.00	N	2	1200
133	20240819	57200	59600	60000	57000	312659	18164712900	00	0.00	N	5	-2400
134	20240816	59600	62500	62900	59600	365149	22199763700	00	0.00	N	5	-700
135	20240814	60300	60800	61200	59500	255420	15381497900	00	0.00	N	2	700
136	20240813	59600	60900	61000	58300	256184	15268297300	00	0.00	N	5	-800
137	20240812	60400	61400	62200	60200	279803	17035785400	00	0.00	N	5	-900
138	20240809	61300	60100	63300	60100	371497	22882842400	00	0.00	N	2	1900
139	20240808	59400	61300	61700	59100	474678	28428654600	00	0.00	N	5	-3000
140	20240807	62400	64700	65200	62000	388774	24489463800	00	0.00	N	5	-2200
141	20240806	64600	56700	66000	56700	823676	52030729600	00	0.00	N	2	8500
142	20240805	56100	64800	65000	51000	904354	53089822300	00	0.00	N	5	-10200
143	20240802	66300	66500	68100	65300	252140	16760952800	00	0.00	N	5	-2100
144	20240801	68400	67500	69100	66100	231576	15691018000	00	0.00	N	2	900
145	20240731	67500	69200	69400	66500	233045	15704775400	00	0.00	N	5	-1700
146	20240730	69200	68700	70500	68500	227531	15772796900	00	0.00	N	2	100
147	20240729	69100	66500	71300	65800	459673	31777189200	00	0.00	N	2	2600
148	20240726	66500	66500	68200	64500	373080	24789303500	00	0.00	N	3	0
149	20240725	66500	64800	67000	63000	825872	53864107300	00	0.00	N	2	100
150	20240724	66400	66700	68900	66000	362531	24417293300	00	0.00	N	5	-1400
151	20240723	67800	69600	71400	67100	604443	41371548600	00	0.00	N	5	-2700
152	20240722	70500	74900	74900	69700	396593	28398934800	00	0.00	N	5	-5100
153	20240719	75600	72600	75600	72000	303703	22355083100	00	0.00	N	2	3000
154	20240718	72600	73300	74700	71600	461755	33736123700	00	0.00	N	5	-2300
155	20240717	74900	77300	78200	74800	388141	29613785600	00	0.00	N	5	-2400
156	20240716	77300	80100	80100	77000	433887	34012804800	00	0.00	N	5	-2800
157	20240715	80100	81300	81900	80000	225216	18113457500	00	0.00	N	5	-1100
158	20240712	81200	82500	82500	80100	303032	24591129000	00	0.00	N	5	-1600
159	20240711	82800	82500	83600	81600	360123	29795045100	00	0.00	N	2	300
160	20240710	82500	84800	85000	82500	283263	23569585800	00	0.00	N	5	-2300
161	20240709	84800	83500	86200	82700	387050	32560108000	00	0.00	N	2	1600
162	20240708	83200	83000	85000	81600	348457	29060039400	00	0.00	N	2	200
163	20240705	83000	82800	83300	80800	345292	28441617900	00	0.00	N	2	200
164	20240704	82800	84000	84900	81700	388385	32188334100	00	0.00	N	5	-800
165	20240703	83600	86500	88000	82500	692809	58854433600	00	0.00	N	5	-3700
166	20240702	87300	83400	87500	79300	879936	72059720800	00	0.00	N	2	2800
167	20240701	84500	86100	86100	83600	381725	32140790600	00	0.00	N	5	-1500
168	20240628	86000	80400	91000	79400	1401653	120717442100	00	0.00	N	2	6700
169	20240627	79300	79900	81300	78800	224311	17863687000	00	0.00	N	5	-600
170	20240626	79900	80900	82000	79000	335488	26843829800	00	0.00	N	5	-900
171	20240625	80800	82300	82900	80200	231085	18719931300	00	0.00	N	2	400
172	20240624	80400	81300	83800	80000	342998	27968896300	00	0.00	N	5	-800
173	20240621	81200	81000	82600	80900	301082	24513980500	00	0.00	N	5	-1200
174	20240620	82400	84100	85200	82200	261166	21721234600	00	0.00	N	5	-2400
175	20240619	84800	83000	85500	82300	478828	40192787300	00	0.00	N	5	-300
176	20240618	85100	88000	89000	85000	274899	23740770100	00	0.00	N	5	-2500
177	20240617	87600	87300	89000	86000	217541	19094471100	00	0.00	N	5	-900
178	20240614	88500	90600	90600	87500	390776	34507184900	00	0.00	N	5	-2200
179	20240613	90700	92000	92200	89500	392839	35500447000	00	0.00	N	2	100
180	20240612	90600	89600	92400	87800	330869	29858909100	00	0.00	N	2	1000
181	20240611	89600	88200	92700	87900	648697	58750164700	00	0.00	N	2	2100
182	20240610	87500	90200	90200	86000	529585	46479095800	00	0.00	N	5	-2500
183	20240607	90000	87300	90100	85500	529930	46659434800	00	0.00	N	2	4600
184	20240605	85400	82000	88100	81300	576556	49270402600	00	0.00	N	2	3400
185	20240604	82000	80500	84000	80500	328430	27039012500	00	0.00	N	2	400
186	20240603	81600	83500	83900	81300	340631	28066257400	00	0.00	N	5	-1700
187	20240531	83300	78300	85000	77500	913109	74452316700	00	0.00	N	2	4500
188	20240530	78800	79200	82200	78700	429771	34304676700	00	0.00	N	5	-2100
189	20240529	80900	82700	83300	80500	424691	34650293700	00	0.00	N	5	-3600
190	20240528	84500	87000	87200	84000	342383	29132034300	00	0.00	N	5	-2300
191	20240527	86800	84300	87700	81300	789564	66237926600	00	0.00	N	2	1700
192	20240524	85100	85700	86800	84000	471525	40200383400	00	0.00	N	5	-3000
193	20240523	88100	88500	89900	87200	441602	38975517800	00	0.00	N	5	-2000
194	20240522	90100	90900	92700	88100	499987	45027437600	00	0.00	N	5	-800
195	20240521	90900	93500	93900	90700	1082129	93912654320	00	0.00	N	5	-3300
196	20240520	94200	95200	96000	93900	249891	23589052200	00	0.00	N	5	-1000
197	20240517	95200	96000	98400	95200	263084	25314343400	00	0.00	N	5	-1500
198	20240516	96700	97000	97100	95000	252518	24283372300	00	0.00	N	2	1000
199	20240514	95700	97600	100100	95100	313405	30457264300	00	0.00	N	5	-300
200	20240513	96000	96800	100800	96000	400606	39110478700	00	0.00	N	5	-2300
201	20240510	98300	100500	101500	97300	351463	34755573900	00	0.00	N	5	-2200
202	20240509	100500	103000	103500	100400	354105	35815277700	00	0.00	N	5	-4000
203	20240508	104500	106000	106100	99300	610419	62472580800	00	0.00	N	2	500
204	20240507	104000	96700	104900	96100	868705	87959755100	00	0.00	N	2	8800
205	20240503	95200	91500	97800	90600	510228	48142017000	00	0.00	N	2	3700
206	20240502	91500	93400	93500	91500	215330	19853726200	00	0.00	N	5	-2600
207	20240430	94100	96200	96500	93200	232993	22003430100	00	0.00	N	2	400
208	20240429	93700	92000	94500	90900	286839	26607388200	00	0.00	N	2	1700
209	20240426	92000	91600	92100	89600	350444	31790110800	00	0.00	N	2	800
210	20240425	91200	94000	94500	91100	373830	34501127400	00	0.00	N	5	-2700
211	20240424	93900	96300	96500	93100	322435	30423841200	00	0.00	N	2	700
212	20240423	93200	96000	96800	93100	262220	24745138500	00	0.00	N	5	-2800
213	20240422	96000	95600	97900	93400	345296	32902918600	00	0.00	N	2	1600
214	20240419	94400	99300	100200	92200	542963	51816790900	00	0.00	N	5	-2700
215	20240418	97100	92200	97600	92200	428607	41200381000	00	0.00	N	2	5400
216	20240417	91700	92900	94700	90400	481121	44456972800	00	0.00	N	5	-2000
217	20240416	93700	96000	97600	93400	556334	52650492200	00	0.00	N	5	-4700
218	20240415	98400	97700	100800	97300	442018	43696666100	00	0.00	N	5	-2600
219	20240412	101000	104800	104800	100800	464045	47479703500	00	0.00	N	5	-3800
220	20240411	104800	106700	108300	104500	338590	35972742000	00	0.00	N	5	-3500
221	20240409	108300	111500	113400	108000	312694	34527734200	00	0.00	N	5	-1400
222	20240408	109700	108000	111200	106000	465465	50397414300	00	0.00	N	5	-1900
223	20240405	111600	112000	114300	109900	345479	38620949200	00	0.00	N	5	-3200
224	20240404	114800	116900	119100	112000	449206	51645759200	00	0.00	N	2	400
225	20240403	114400	110200	119000	108500	3060601	330563989200	00	0.00	N	2	500
226	20240402	113900	117200	118000	113400	385051	44324648300	00	0.00	N	5	-4300
227	20240401	118200	118900	120500	116600	495306	58747459500	00	0.00	N	2	2600
228	20240329	115600	106000	121100	105600	1585109	181169939600	00	0.00	N	2	2500
229	20240328	113100	120000	120200	112500	730513	84689461600	00	0.00	N	5	-1200
230	20240327	114300	118000	118700	113000	855213	98279112400	00	0.00	N	5	-4400
231	20240326	118700	120000	121000	118200	460076	54954411100	00	0.00	N	5	-1800
232	20240325	120500	118800	123000	116800	610435	73497251100	00	0.00	N	2	500
233	20240322	120000	120600	122400	118300	695616	83694487500	00	0.00	N	5	-3000
234	20240321	123000	124400	125400	122900	435314	53913105500	00	0.00	N	3	0
235	20240320	123000	127100	127100	123000	512468	63794818500	00	0.00	N	5	-4100
236	20240319	127100	133500	133600	126400	734533	94652579500	00	0.00	N	5	-3000
237	20240318	130100	126700	133400	124800	1233354	159321158000	00	0.00	N	2	3700
238	20240315	126400	123900	126400	121100	1117572	139647753500	00	0.00	N	2	600
239	20240314	125800	121900	129300	120100	972301	122335459300	00	0.00	N	2	2700
240	20240313	123100	127300	127900	122100	674915	83991927800	00	0.00	N	5	-3500
241	20240312	126600	124200	127000	120000	1080603	133927741900	00	0.00	N	2	1300
242	20240311	125300	129100	132600	122900	1574901	201895018400	00	0.00	N	5	-2400
243	20240308	127700	126900	132000	123500	2592648	331981383000	00	0.00	N	2	3500
244	20240307	124200	122600	130000	118100	2494920	310317099400	00	0.00	N	2	5400
245	20240306	118800	130500	134100	116000	4212679	527857039100	00	0.00	N	5	-6500
246	20240305	125300	110100	129500	110000	6891039	840049346500	00	0.00	N	2	24900
247	20240304	100400	98500	101200	98400	570561	57045469300	00	0.00	N	2	3900
248	20240229	96500	96600	97400	94800	605250	58152097400	00	0.00	N	2	1600
249	20240228	94900	94000	98000	92800	670778	64022978900	00	0.00	N	2	3400
250	20240227	91500	91000	94700	89700	501109	45980514800	00	0.00	N	2	1400
251	20240226	90100	90000	92000	90000	246364	22411018600	00	0.00	N	5	-800
252	20240223	90900	91000	92300	89700	259514	23559292800	00	0.00	N	5	-1100
253	20240222	92000	97200	97200	91600	287659	26764433300	00	0.00	N	5	-1000
254	20240221	93000	89600	94600	89500	445597	40837216100	00	0.00	N	2	400
255	20240220	92600	89800	93000	87200	475676	43046359500	00	0.00	N	2	1100
256	20240219	91500	94000	96000	91000	434487	40251097300	00	0.00	N	5	-3600
257	20240216	95100	98800	99100	94200	627558	60580198500	00	0.00	N	2	300
258	20240215	94800	85200	99000	85100	1831413	172484857600	00	0.00	N	2	10800
259	20240214	84000	81000	85300	79000	454271	37202910300	00	0.00	N	2	1100
260	20240213	82900	85300	86000	82700	479426	40368842700	00	0.00	N	5	-1000
261	20240208	83900	82800	84000	81500	418095	34696379900	00	0.00	N	2	3000
262	20240207	80900	81200	85700	80600	589695	48770291200	00	0.00	N	2	1400
263	20240206	79500	79400	80400	77700	271609	21416840300	00	0.00	N	5	-1000
264	20240205	80500	80900	81100	79000	247693	19814639400	00	0.00	N	5	-100
265	20240202	80600	79400	82400	78900	385021	31138736800	00	0.00	N	2	1700
266	20240201	78900	77200	80000	75100	364873	28350332100	00	0.00	N	2	800
267	20240131	78100	77100	80100	76800	331214	25883684200	00	0.00	N	2	100
268	20240130	78000	79700	81900	77900	369342	29447976000	00	0.00	N	5	-1000
269	20240129	79000	82800	82900	76800	518854	41251561600	00	0.00	N	5	-1000
270	20240126	80000	72800	82500	72300	859425	67660046100	00	0.00	N	2	4900
271	20240125	75100	77900	78400	73600	745916	56039080800	00	0.00	N	5	-3900
272	20240124	79000	80500	81400	76600	689108	54400591100	00	0.00	N	5	-1800
273	20240123	80800	81400	84300	80300	658701	54024601200	00	0.00	N	5	-2200
274	20240122	83000	87100	89200	83000	859776	73043762600	00	0.00	N	5	-6800
275	20240119	89800	92000	93800	88600	524170	47232868600	00	0.00	N	5	-2000
276	20240118	91800	91800	95400	91000	349514	32575844300	00	0.00	N	5	-1700
277	20240117	93500	97100	97900	93500	434439	41187169300	00	0.00	N	5	-4600
278	20240116	98100	99000	100100	97700	263982	26014560300	00	0.00	N	5	-1700
279	20240115	99800	99500	101200	98400	310384	30860884100	00	0.00	N	2	100
280	20240112	99700	100600	101100	98000	399230	39760673400	00	0.00	N	5	-1500
281	20240111	101200	101900	103500	101200	342969	34956004300	00	0.00	N	5	-600
282	20240110	101800	103600	104400	101200	322179	32823544800	00	0.00	N	5	-2600
283	20240109	104400	105200	107000	103900	279458	29403000900	00	0.00	N	5	-500
284	20240108	104900	105100	106300	103100	326287	33999010800	00	0.00	N	2	700
285	20240105	104200	102300	107000	101200	592555	61838773000	00	0.00	N	2	1400
286	20240104	102800	101300	104900	101000	395247	40607301400	00	0.00	N	5	-1200
287	20240103	104000	104600	104600	101600	590200	60502687700	00	0.00	N	5	-1900
288	20240102	105900	109200	110200	105700	590091	63028985100	00	0.00	N	5	-3300
289	20231228	109200	117000	120200	107500	2972899	325976698500	00	0.00	N	5	-6700
290	20231227	115900	103800	124000	102200	3154061	367796866100	02	0.00	N	2	12100
291	20231226	103800	104600	107000	101000	737433	76016194700	00	0.00	N	5	-5200
292	20231222	109000	111900	113400	108800	430396	47523831200	00	0.00	N	5	-2800
293	20231221	111800	114200	116200	111600	508465	57558121400	00	0.00	N	5	-3900
294	20231220	115700	116800	117900	114400	363415	42106481600	00	0.00	N	5	-200
295	20231219	115900	117800	118200	114000	462765	53253670400	00	0.00	N	5	-1900
296	20231218	117800	117500	121900	115300	850029	100355450400	00	0.00	N	2	2800
297	20231215	115000	112600	117000	112200	677629	77521293400	00	0.00	N	2	3300
298	20231214	111700	111400	113000	109600	514772	57195161300	00	0.00	N	2	2100
299	20231213	109600	113400	113500	108900	439750	48603875100	00	0.00	N	5	-4800
300	20231212	114400	112900	114400	111400	334345	37706385000	00	0.00	N	2	700
301	20231211	113700	116700	116800	112900	385757	44180000900	00	0.00	N	5	-2300
302	20231208	116000	113400	116100	112500	444216	50610723400	00	0.00	N	2	3700
303	20231207	112300	112800	113900	108000	536720	59558212000	00	0.00	N	2	2300
304	20231206	110000	112200	113300	108600	489580	54150188000	00	0.00	N	5	-3400
305	20231205	113400	116900	120500	112000	560446	64790917000	00	0.00	N	5	-3500
306	20231204	116900	122900	126600	114600	1030032	122826322300	00	0.00	N	5	-5600
307	20231201	122500	124400	127000	120500	1018478	125544277900	00	0.00	N	5	-5800
308	20231130	128300	120700	129500	116800	4397760	560413226200	00	0.00	N	2	7300
309	20231129	121000	120500	122500	116500	1397523	166913423200	00	0.00	N	2	5300
310	20231128	115700	109900	124800	109500	2197766	258378019200	00	0.00	N	2	7500
311	20231127	108200	107400	109500	105500	701314	75627861600	00	0.00	N	2	2900
312	20231124	105300	100500	109000	100000	997123	104399206500	00	0.00	N	2	5400
313	20231123	99900	97300	101300	96400	619110	61600186300	00	0.00	N	2	3100
314	20231122	96800	97800	98400	96200	438661	42606054300	00	0.00	N	5	-1900
315	20231121	98700	100700	100900	96000	558551	54849547600	00	0.00	N	5	-900
316	20231120	99600	95500	101000	95500	525121	52098661700	00	0.00	N	2	1600
317	20231117	98000	98800	99400	94400	632147	60786098600	00	0.00	N	5	-1400
318	20231116	99400	100200	101500	99000	470574	47114985200	00	0.00	N	5	-800
319	20231115	100200	111500	111500	99000	998669	105042682000	00	0.00	N	5	-4000
320	20231114	104200	101000	104600	100500	656993	67577778100	00	0.00	N	2	4600
321	20231113	99600	101900	104200	99000	412890	41543727800	00	0.00	N	5	-800
322	20231110	100400	99500	101900	97800	385336	38356569200	00	0.00	N	5	-2300
323	20231109	102700	103500	104200	98500	709710	71936682900	00	0.00	N	2	1300
324	20231108	101400	107500	111200	100000	919919	96928824400	00	0.00	N	5	-9600
325	20231107	111000	119700	125300	106000	2416160	277563972300	00	0.00	N	5	-8700
326	20231106	119700	105300	119700	100200	2621575	294379769900	00	0.00	N	1	27600
327	20231103	92100	94600	96100	90700	678664	63189100400	00	0.00	N	2	400
328	20231102	91700	91200	93700	90200	767703	70242091800	00	0.00	N	2	4300
329	20231101	87400	89400	92500	86200	635249	56669893300	00	0.00	N	5	-400
330	20231031	87800	96100	96100	87600	764470	68850333200	00	0.00	N	5	-7800
331	20231030	95600	91000	97300	89100	621385	58719649600	00	0.00	N	2	4400
332	20231027	91200	85400	92700	83000	1244745	110563401500	00	0.00	N	2	5600
333	20231026	85600	89500	92100	84400	1180729	103626268500	00	0.00	N	5	-7400
334	20231025	93000	101700	105000	92900	785042	76330869100	00	0.00	N	5	-7800
335	20231024	100800	99400	101000	91500	1176799	113559262300	00	0.00	N	2	1900
336	20231023	98900	103800	104600	98500	674672	67961144100	00	0.00	N	5	-4600
337	20231020	103500	106100	109500	100500	3993116	391680148900	00	0.00	N	5	-7100
338	20231019	110600	114300	114400	109100	496401	55275838800	00	0.00	N	5	-6400
339	20231018	117000	117600	119000	115400	302298	35310445800	00	0.00	N	5	-900
340	20231017	117900	121000	121900	117500	487392	58265307200	00	0.00	N	5	-300
341	20231016	118200	113500	121100	113100	569313	66868537400	00	0.00	N	2	1200
342	20231013	117000	120400	121500	115300	511942	60253982700	00	0.00	N	5	-1900
343	20231012	118900	112100	119000	111600	558207	64971371000	00	0.00	N	2	7900
344	20231011	111000	105000	113900	103700	735782	79867873000	00	0.00	N	2	8000
345	20231010	103000	110000	111800	102000	876714	92566803700	00	0.00	N	5	-7100
346	20231006	110100	108100	114300	108100	508400	56391921900	00	0.00	N	5	-900
347	20231005	111000	121000	122000	109100	744369	86282765500	00	0.00	N	5	-8100
348	20231004	119100	120200	121500	117900	504886	60320027900	00	0.00	N	5	-1200
349	20230927	120300	116300	121500	116000	388982	46117126200	00	0.00	N	2	1600
350	20230926	118700	118500	123800	118200	479658	57639493500	00	0.00	N	5	-2100
351	20230925	120800	125800	127000	120800	562574	68967291500	00	0.00	N	5	-6700
352	20230922	127500	126100	128800	122500	523074	65818793000	00	0.00	N	5	-2000
353	20230921	129500	130800	133400	129200	638277	83881913000	00	0.00	N	5	-1300
354	20230920	130800	129300	132200	129000	424155	55397943600	00	0.00	N	2	800
355	20230919	130000	132300	132800	128600	418858	54659056600	00	0.00	N	5	-1900
356	20230918	131900	131000	132900	128000	701100	91741027800	00	0.00	N	2	2600
357	20230915	129300	120300	131700	118500	1476406	187563001300	00	0.00	N	2	8900
358	20230914	120400	117000	120900	113800	874195	103158555500	00	0.00	N	2	3400
359	20230913	117000	122000	125400	116000	1203086	144918315700	00	0.00	N	5	-6400
360	20230912	123400	135800	135900	123000	1524173	191916955900	00	0.00	N	5	-7900
361	20230911	131300	138400	142000	130800	1368033	186782771400	00	0.00	N	5	-4900
362	20230908	136200	129400	137700	127500	1141965	152254688900	00	0.00	N	2	6100
363	20230907	130100	133200	133400	126000	889706	115241486300	00	0.00	N	5	-2800
364	20230906	132900	128800	138000	128800	2062772	277469771500	00	0.00	N	2	4700
365	20230905	128200	126000	129300	123400	719185	90799850100	00	0.00	N	2	1900
366	20230904	126300	123000	127500	121600	616639	76911317100	00	0.00	N	2	500
367	20230901	125800	128600	128600	124500	590604	74164701500	00	0.00	N	5	-3200
368	20230831	129000	128500	129500	126000	897335	114214874400	00	0.00	N	5	-500
369	20230830	129500	135200	135800	129100	1039854	136430587200	00	0.00	N	5	-4100
370	20230829	133600	132500	137900	127300	1600086	211738912100	00	0.00	N	2	1600
371	20230828	132000	129200	132600	127600	1005752	131320574700	00	0.00	N	2	5500
372	20230825	126500	121600	130000	120300	1127350	141554517800	00	0.00	N	2	2100
373	20230824	124400	126100	127400	121500	982491	121753238700	00	0.00	N	2	500
374	20230823	123900	130700	130900	123300	1001401	125912902200	00	0.00	N	5	-5700
375	20230822	129600	134000	136500	127000	2045816	265679035400	00	0.00	N	5	-3300
376	20230821	132900	126000	136800	126000	1439390	190852613400	00	0.00	N	2	5100
377	20230818	127800	134200	135700	125000	1705722	220407706100	00	0.00	N	5	-4700
378	20230817	132500	119200	132700	118500	2969257	374968786700	00	0.00	N	2	12700
379	20230816	119800	126100	128800	119600	1740805	214364847100	00	0.00	N	5	-11300
380	20230814	131100	123200	134900	122000	2344460	298748103900	00	0.00	N	2	1200
381	20230811	129900	139800	139900	128000	2958557	392287222900	00	0.00	N	5	-13700
382	20230810	143600	145000	147300	141300	1372576	197488757400	00	0.00	N	2	500
383	20230809	143100	142000	153400	141300	2842013	420186125400	00	0.00	N	2	3200
384	20230808	139900	142000	145500	134100	3056904	426614645300	00	0.00	N	5	-6200
385	20230807	146100	157800	160000	132500	3951291	574711920800	00	0.00	N	5	-9300
386	20230804	155400	152000	158400	148000	2325983	356571317300	00	0.00	N	2	6400
387	20230803	149000	146100	149000	135000	2847448	403876131100	00	0.00	N	2	10900
388	20230802	138100	143700	154700	137400	3220373	469343158700	00	0.00	N	5	-13800
389	20230801	151900	163000	171200	146800	5524075	876894409400	00	0.00	N	5	-7200
390	20230731	159100	146700	160800	141000	4556204	693842156800	00	0.00	N	2	25000
391	20230728	134100	110000	134600	105400	7337957	910065433600	00	0.00	N	2	16100
392	20230727	118000	156800	163500	108200	8250389	1118696110800	00	0.00	N	5	-34200
393	20230726	152200	163500	194000	126200	8541007	1453513423200	00	0.00	N	2	1300
394	20230725	150900	143200	157500	143200	2828497	424676374200	00	0.00	N	2	7700
395	20230724	143200	130500	145000	126500	5132902	699117644500	00	0.00	N	2	20800
396	20230721	122400	111700	128900	110900	9514146	1152769400900	00	0.00	N	2	13900
397	20230720	108500	106000	111300	105900	2651052	285485316900	00	0.00	N	5	-2800
398	20230719	111300	114100	116400	109400	3153673	351021362900	00	0.00	N	2	100
399	20230718	111200	106500	117100	105000	5183703	575917284200	00	0.00	N	5	-1300
400	20230717	112500	105400	115200	102000	6387697	698739711000	00	0.00	N	2	11200
401	20230714	101300	95000	103600	90500	5960077	582446733600	00	0.00	N	2	6300
402	20230713	95000	89700	97100	86500	6089556	563774549300	00	0.00	N	2	700
403	20230712	94300	101300	101300	92700	6351466	610108025300	00	0.00	N	5	-11600
404	20230711	105900	89100	108800	88500	10413568	1050538789400	00	0.00	N	2	19000
405	20230710	86900	85600	88500	83000	4623967	398821478900	00	0.00	N	2	3900
406	20230707	83000	74200	87800	74000	9965616	813316851200	00	0.00	N	2	9400
407	20230706	73600	73000	75300	70900	4583816	335977892400	00	0.00	N	2	2400
408	20230705	71200	61100	73600	60700	9219700	630215641600	00	0.00	N	2	12400
409	20230704	58800	56600	60400	56500	1709090	99856573100	00	0.00	N	2	3000
410	20230703	55800	53100	56400	52600	1011297	55515770600	00	0.00	N	2	2700
411	20230630	53100	54600	56000	52400	822038	44161719600	00	0.00	N	2	800
412	20230629	52300	53400	53700	52000	545793	28890601500	00	0.00	N	5	-1400
413	20230628	53700	54500	54900	53100	681055	36711873100	00	0.00	N	2	100
414	20230627	53600	55300	55400	52700	949194	50960014000	00	0.00	N	5	-2400
415	20230626	56000	56500	57400	55300	789716	44266833100	00	0.00	N	5	-2100
416	20230623	58100	59400	59600	57700	619341	36197033800	00	0.00	N	5	-1500
417	20230622	59600	59200	60000	58800	617807	36688901100	00	0.00	N	2	800
418	20230621	58800	60000	60800	58700	752381	44645692300	00	0.00	N	5	-1500
419	20230620	60300	59500	62800	57600	1856518	111822895600	00	0.00	N	2	900
420	20230619	59400	60000	61200	59200	991452	59475307700	00	0.00	N	5	-900
421	20230616	60300	61300	61400	58500	1249341	75028977200	00	0.00	N	5	-100
422	20230615	60400	61700	63500	58900	2907785	177587471600	00	0.00	N	2	1800
423	20230614	58600	56200	64500	56000	7353269	447685109900	00	0.00	N	2	3300
424	20230613	55300	55200	56200	54000	1347114	73979075900	00	0.00	N	2	300
425	20230612	55000	54800	55600	53000	1821826	98849713900	00	0.00	N	2	200
426	20230609	54800	56200	56200	53500	3118974	170778850900	00	0.00	N	5	-2200
427	20230608	57000	52500	58900	50600	5398629	295921370300	00	0.00	N	2	4800
428	20230607	52200	51200	52800	50000	1660960	85545683300	00	0.00	N	2	1700
429	20230605	50500	48800	52200	48750	1942515	98336083000	00	0.00	N	2	2100
430	20230602	48400	48300	48850	47850	921617	44582196450	00	0.00	N	2	200
431	20230601	48200	48300	51600	47700	1957084	96742516850	00	0.00	N	5	-50
432	20230531	48250	49050	49350	47700	1093217	52983687950	00	0.00	N	5	-650
433	20230530	48900	48300	48900	46100	1622261	76920658050	00	0.00	N	5	-50
434	20230526	48950	52100	52100	48350	2046788	101465702850	00	0.00	N	5	-3250
435	20230525	52200	52800	53400	51500	703857	36829431800	00	0.00	N	5	-1300
436	20230524	53500	54500	54900	53100	921855	49563804100	00	0.00	N	5	-1600
437	20230523	55100	54300	56600	53500	1741165	95894165200	00	0.00	N	2	100
438	20230522	55000	53600	55700	51700	2315184	123568724400	00	0.00	N	2	300
439	20230519	54700	53400	54900	51600	1182612	62382279800	00	0.00	N	2	700
440	20230518	54000	55200	56500	53500	1682443	92742932600	00	0.00	N	2	500
441	20230517	53500	53600	54300	50800	3062670	161039601300	00	0.00	N	5	-2400
442	20230516	55900	59300	60000	54000	3274131	185572877800	00	0.00	N	5	-5600
443	20230515	61500	63200	66900	60700	1669850	105159011100	00	0.00	N	5	-500
444	20230512	62000	66400	70200	62000	2886001	190388696000	00	0.00	N	5	-5800
445	20230511	67800	69100	70400	62000	5587318	373780158200	00	0.00	N	2	10400
446	20230510	57400	59200	60600	57200	807793	47617046500	00	0.00	N	5	-2300
447	20230509	59700	60100	61600	58000	790522	46805400000	00	0.00	N	5	-600
448	20230508	60300	63000	63600	60200	601031	36925915800	00	0.00	N	5	-1700
449	20230504	62000	61100	62800	60100	776427	47813679500	00	0.00	N	5	-300
450	20230503	62300	65400	65900	62000	879776	55911362600	00	0.00	N	5	-3100
451	20230502	65400	67000	70500	65000	1464968	98970400300	00	0.00	N	5	-1400
452	20230428	66800	69900	72000	65600	2535635	173995576300	00	0.00	N	2	600
453	20230427	66200	58600	67100	57600	2988137	190953092900	00	0.00	N	2	6200
454	20230426	60000	62400	66600	59700	3217048	201698526600	00	0.00	N	2	1100
455	20230425	58900	62800	63200	57500	2161175	129395705200	00	0.00	N	5	-4700
456	20230424	63600	62400	64100	59200	3398569	209838386500	00	0.00	N	5	-1800
457	20230421	65400	67300	68800	64500	1659541	109865961400	00	0.00	N	5	-2800
458	20230420	68200	67700	71900	67200	1874645	130012757600	00	0.00	N	5	-1500
459	20230419	69700	74900	75400	69200	2404552	172668832900	00	0.00	N	5	-6100
460	20230418	75800	78200	78900	75000	1484084	113703628500	00	0.00	N	5	-1800
461	20230417	77600	77000	79300	74200	2072953	158534094200	00	0.00	N	2	500
462	20230414	77100	75000	82400	74800	3655784	284398288700	00	0.00	N	2	5900
463	20230413	71200	70100	74700	66000	3867669	273845057000	00	0.00	N	5	-3800
464	20230412	75000	86000	86000	74700	3980826	317279736800	00	0.00	N	5	-12800
465	20230411	87800	89500	89700	81500	1991383	171232596100	00	0.00	N	5	-1700
466	20230410	89500	85500	92500	84200	3597223	319032139400	00	0.00	N	2	4600
467	20230407	84900	81900	85000	80600	2341406	193765093500	00	0.00	N	2	3800
468	20230406	81100	80700	83000	79500	1348294	108974771900	00	0.00	N	2	1200
469	20230405	79900	77900	80000	76400	1325008	104144597200	00	0.00	N	2	2000
470	20230404	77900	78800	84500	77000	2897517	233112581200	00	0.00	N	5	-900
471	20230403	78800	79000	80000	72800	2361129	182996235700	00	0.00	N	2	300
472	20230331	78500	77700	80400	76100	1196258	93505079300	00	0.00	N	5	-500
473	20230330	79000	78000	82000	77000	1885339	149827411400	00	0.00	N	2	2000
474	20230329	77000	75500	78600	73000	1929546	147281404900	00	0.00	N	2	1500
475	20230328	75500	80000	80300	72100	2569478	194783579900	00	0.00	N	5	-2300
476	20230327	77800	76400	82500	73200	4088638	319446471900	00	0.00	N	2	1900
477	20230324	75900	75500	77900	69800	5593676	419338342100	00	0.00	N	2	3700
478	20230323	72200	61200	79400	61100	14169172	1028579311500	00	0.00	N	2	10600
479	20230322	61600	62000	63700	60200	5655617	349607176500	00	0.00	N	2	1000
480	20230321	60600	49650	62800	49150	15701440	906496058600	00	0.00	N	2	11850
481	20230320	48750	45500	49400	45100	2346280	112601236550	00	0.00	N	2	1300
482	20230317	47450	50100	50100	46650	2491866	118840150050	00	0.00	N	5	-1200
483	20230316	48650	50300	51000	47400	2904851	143357046450	00	0.00	N	5	-1000
484	20230315	49650	48000	50600	47700	4216786	208973913100	00	0.00	N	2	3150
485	20230314	46500	48800	49250	45150	2518348	118654998300	00	0.00	N	5	-1800
486	20230313	48300	47350	49400	46100	3341832	159515710350	00	0.00	N	2	150
487	20230310	48150	45000	50700	44400	6679726	323576264600	00	0.00	N	2	1800
488	20230309	46350	51600	51800	45750	5598893	269049694700	00	0.00	N	5	-7150
489	20230308	53500	52000	54300	50100	5432022	285642616800	00	0.00	N	2	400
490	20230307	53100	45050	55400	44250	12826185	662186207250	00	0.00	N	2	7850
491	20230306	45250	44850	45250	43350	3791732	167894767450	00	0.00	N	2	1350
492	20230303	43900	43000	44150	42100	4445748	192047612600	00	0.00	N	2	1000
493	20230302	42900	38850	44850	38850	15284172	651753671350	00	0.00	N	2	4400
494	20230228	38500	39800	41150	37850	4520725	179078117650	00	0.00	N	5	-550
495	20230227	39050	38900	40200	38200	3541404	139070090900	00	0.00	N	5	-450
496	20230224	39500	38100	40900	37050	9074627	354657977850	00	0.00	N	2	550
497	20230223	38950	37450	39550	36500	9837617	373835373350	00	0.00	N	2	2950
498	20230222	36000	34900	41700	34800	24147600	916529616250	00	0.00	N	2	1300
499	20230221	34700	31400	34700	30450	8826019	295416953950	00	0.00	N	2	3650
500	20230220	31050	32700	32800	30500	2339295	73409184150	00	0.00	N	5	-1100
501	20230217	32150	31400	33250	30700	5189674	168177788150	00	0.00	N	2	250
502	20230216	31900	31000	32400	30850	4378253	139169063700	00	0.00	N	2	1500
503	20230215	30400	30350	32600	29950	7004483	219497408300	00	0.00	N	2	600
504	20230214	29800	28450	30050	27500	3590673	103331444500	00	0.00	N	2	1750
505	20230213	28050	26700	28850	26650	6550146	183320791300	00	0.00	N	2	1600
506	20230210	26450	26400	27400	26250	1914034	51178640900	00	0.00	N	2	50
507	20230209	26400	26000	26900	25800	1581752	41738352200	00	0.00	N	2	400
508	20230208	26000	26650	26850	25800	1197529	31333440800	00	0.00	N	5	-650
509	20230207	26650	26850	27150	26450	1595357	42745241800	00	0.00	N	5	-100
510	20230206	26750	25550	26850	25300	1951862	51264705300	00	0.00	N	2	1200
511	20230203	25550	25700	25950	25200	1386015	35401391200	00	0.00	N	5	-800
512	20230202	26350	26900	27150	26200	1727818	45811740050	00	0.00	N	2	250
513	20230201	26100	26600	26950	25850	1748144	45951365450	00	0.00	N	5	-300
514	20230131	26400	26250	26600	25450	2143629	56056992900	00	0.00	N	2	200
515	20230130	26200	25300	27350	25250	5926831	156393147550	00	0.00	N	2	1250
516	20230127	24950	25450	26000	24800	2572135	65396894850	00	0.00	N	2	150
517	20230126	24800	23500	25300	23400	5115227	126205966200	00	0.00	N	2	1350
518	20230125	23450	23200	23800	23150	853366	19955080800	00	0.00	N	2	400
519	20230120	23050	22600	23700	22500	858476	19823609400	00	0.00	N	2	250
520	20230119	22800	23000	23500	22750	952622	21875229750	00	0.00	N	5	-600
521	20230118	23400	24200	24250	23300	1067495	25153398950	00	0.00	N	5	-800
522	20230117	24200	24800	24950	23950	994337	24316862850	00	0.00	N	5	-550
523	20230116	24750	25250	25250	24400	1040363	25804446700	00	0.00	N	5	-400
524	20230113	25150	25550	25850	25050	1132024	28805813600	00	0.00	N	5	-200
525	20230112	25350	25700	26200	25250	2166386	55544738950	00	0.00	N	3	0
526	20230111	25350	24900	25450	24900	1158658	29292364300	00	0.00	N	2	550
527	20230110	24800	25450	25650	24800	1408774	35535055200	00	0.00	N	5	-400
528	20230109	25200	24800	25250	24650	1279740	31885347000	00	0.00	N	2	600
529	20230106	24600	24100	25350	23800	1605884	39464533450	00	0.00	N	2	200
530	20230105	24400	25300	25750	24250	1985675	49483642700	00	0.00	N	5	-550
531	20230104	24950	24600	26250	24600	3085200	78076537050	00	0.00	N	2	400
532	20230103	24550	24850	27000	24200	10132067	258805285100	00	0.00	N	2	1100
533	20230102	23450	23400	24550	22800	1972335	46687929150	00	0.00	N	5	-450
534	20221229	23900	23750	24300	23300	1561996	37230735900	00	0.00	N	2	300
535	20221228	23600	24650	25000	23400	2365630	57049310150	02	0.00	N	5	-1500
536	20221227	25100	23550	26000	23550	6906445	171885735800	00	0.00	N	2	1900
537	20221226	23200	24400	24400	22750	2126258	49660800500	00	0.00	N	5	-1350
538	20221223	24550	25700	26150	24550	5272304	133736877500	00	0.00	N	5	-150
539	20221222	24700	24900	25150	24100	1869407	46284058550	00	0.00	N	3	0
540	20221221	24700	25850	26550	24500	2649376	67826842400	00	0.00	N	5	-400
541	20221220	25100	26650	26850	25100	3868570	99895405250	00	0.00	N	5	-1750
542	20221219	26850	24050	28950	24050	12534960	340215160650	00	0.00	N	2	2650
543	20221216	24200	24700	26300	24200	2889124	72711233250	00	0.00	N	5	-1300
544	20221215	25500	26550	26750	25300	2103541	54456995750	00	0.00	N	5	-1550
545	20221214	27050	26850	27300	26400	1180923	31825996400	00	0.00	N	2	250
546	20221213	26800	28200	28500	26800	1341284	36720392450	00	0.00	N	5	-1100
547	20221212	27900	27300	28550	26600	2166630	59525589250	00	0.00	N	2	100
548	20221209	27800	29200	29400	27500	1912795	54005063700	00	0.00	N	5	-950
549	20221208	28750	30050	30350	28500	1675748	48993285300	00	0.00	N	5	-1200
550	20221207	29950	29550	30950	29100	1648778	49680731900	00	0.00	N	5	-200
551	20221206	30150	31100	31600	29900	1609453	49484862750	00	0.00	N	5	-1700
552	20221205	31850	32650	33000	31500	2666594	85932688650	00	0.00	N	5	-100
553	20221202	31950	32350	32900	30900	4097757	130766381600	00	0.00	N	5	-100
554	20221201	32050	29550	34600	29150	13784862	444134038850	00	0.00	N	2	2900
555	20221130	29150	30100	31050	28700	4462956	132873990550	00	0.00	N	2	900
556	20221129	28250	27050	30300	26850	6046715	174982728050	00	0.00	N	2	600
557	20221128	27650	29850	29900	27300	4316272	122596284100	00	0.00	N	5	-3000
558	20221125	30650	32450	33500	30450	3379771	106108997750	00	0.00	N	5	-1700
559	20221124	32350	33300	33650	32150	2215029	72455718350	00	0.00	N	5	-1300
560	20221123	33650	33850	33900	32000	2571721	84697080250	00	0.00	N	2	150
561	20221122	33500	33200	34950	32050	5122338	171431047000	00	0.00	N	2	800
562	20221121	32700	31250	32800	30950	3421532	109424317950	00	0.00	N	2	1800
563	20221118	30900	31200	31700	30700	1154031	35746452950	00	0.00	N	5	-600
564	20221117	31500	30750	32000	30400	2103226	65916937250	00	0.00	N	2	150
565	20221116	31350	30000	33300	28900	8685945	272927961000	00	0.00	N	2	1350
566	20221115	30000	31350	31400	29300	3556009	106794004850	00	0.00	N	5	-850
567	20221114	30850	30600	32050	30400	3834812	118908734050	00	0.00	N	5	-950
568	20221111	31800	34050	34450	28300	17955764	555566117800	00	0.00	N	5	-150
569	20221110	31950	36250	38850	31800	12554355	438376518750	00	0.00	N	5	-8150
570	20221109	40100	32900	41500	32750	19313856	725903745050	00	0.00	N	2	8000
571	20221108	32100	33200	33800	31850	4403556	144113539950	00	0.00	N	5	-700
572	20221107	32800	29150	33600	28350	11245390	356163820250	00	0.00	N	2	3000
573	20221104	29800	31800	32250	29250	4277410	128929284950	00	0.00	N	5	-1950
574	20221103	31750	30550	32850	30350	5801361	181935457600	00	0.00	N	5	-100
575	20221102	31850	29250	34550	28900	15785198	499754042900	00	0.00	N	2	2950
576	20221101	28900	27200	29750	26800	12022735	342237443150	00	0.00	N	2	1400
577	20221031	27500	25050	28150	24500	19867174	523632484050	00	0.00	N	2	3000
578	20221028	24500	19300	25050	19150	21013796	490198086750	00	0.00	N	2	5200
579	20221027	19300	18800	19750	18700	1773907	34150975800	00	0.00	N	2	400
580	20221026	18900	20000	20200	18600	2868075	55991357550	00	0.00	N	5	-1000
581	20221025	19900	19400	20150	19000	3767043	74154804150	00	0.00	N	2	400
582	20221024	19500	19000	19500	18400	2657853	50433830950	00	0.00	N	2	750
583	20221021	18750	19500	19550	18400	3029672	57266150600	00	0.00	N	5	-950
584	20221020	19700	19550	20350	19250	5096252	101161975400	00	0.00	N	2	150
585	20221019	19550	18600	20300	18400	8776590	172515416750	00	0.00	N	2	650
586	20221018	18900	20200	20250	18700	5964767	116603007950	00	0.00	N	2	100
587	20221017	18800	18150	19050	17700	6232987	115965561050	00	0.00	N	2	150
588	20221014	18650	18900	21550	18000	23297780	455626968950	00	0.00	N	5	-50
589	20221013	18700	17200	18700	16250	15826570	280584667400	00	0.00	N	1	4300
590	20221012	14400	15500	15550	14350	3663486	54369830800	00	0.00	N	5	-1050
591	20221011	15450	15100	15600	14700	2712076	41361017900	00	0.00	N	5	-350
592	20221007	15800	16800	16950	15800	2475315	40237903700	00	0.00	N	5	-1250
593	20221006	17050	16450	17200	16200	3315848	55635554600	00	0.00	N	2	450
594	20221005	16600	16700	17900	16100	5070441	85960687650	00	0.00	N	2	250
595	20221004	16350	16750	16900	15850	3493198	56847449550	00	0.00	N	2	550
596	20220930	15800	15550	16300	14900	5348714	83442514450	00	0.00	N	5	-650
597	20220929	16450	18100	18450	16300	3277325	56882296600	00	0.00	N	5	-1200
598	20220928	17650	18300	19250	17500	5630794	103087845400	00	0.00	N	5	-650
599	20220927	18300	18350	18350	16900	4670763	82473934000	00	0.00	N	2	350
600	20220926	17950	18750	19300	17700	4549825	84399988700	00	0.00	N	5	-1200
601	20220923	19150	20050	21350	18800	9747942	193811554000	00	0.00	N	5	-700
602	20220922	19850	16800	20200	16650	13759454	260859057650	00	0.00	N	2	2650
603	20220921	17200	16900	17750	16600	4548759	77968483950	00	0.00	N	2	100
604	20220920	17100	17550	17800	16150	8161690	139047153250	00	0.00	N	5	-200
605	20220919	17300	20750	20850	16100	11361724	203835951900	00	0.00	N	5	-3250
606	20220916	20550	20350	21300	19800	4755864	97841371500	00	0.00	N	5	-250
607	20220915	20800	19650	21600	18950	12790356	261448936650	00	0.00	N	2	1700
608	20220914	19100	17100	19500	16850	12321360	227873209100	00	0.00	N	2	1400
609	20220913	17700	17200	18000	15950	11684668	199596167250	00	0.00	N	2	250
610	20220908	17450	16700	21250	16250	25814302	473981363350	00	0.00	N	2	600
611	20220907	16850	15200	16850	14950	11763436	186381708400	00	0.00	N	2	2000
612	20220906	14850	12950	15650	12900	19409080	283078721950	00	0.00	N	2	1700
613	20220905	13150	12600	13550	11350	9487497	120601599950	00	0.00	N	2	1050
614	20220902	12100	12150	12250	11800	1099212	13288996900	00	0.00	N	3	0
615	20220901	12100	11700	12250	11700	1586011	19018798950	00	0.00	N	2	50
616	20220831	12050	11800	13150	11050	5373907	65744707850	00	0.00	N	2	150
617	20220830	11900	11650	11900	11400	2009660	23451208700	00	0.00	N	2	250
618	20220829	11650	10750	12000	10600	3289576	37660817300	00	0.00	N	2	450
619	20220826	11200	11150	11300	10850	1886105	20936917450	00	0.00	N	2	150
620	20220825	11050	10800	11200	10750	1706455	18765283000	00	0.00	N	2	50
621	20220824	11000	10350	11450	10200	5655580	61634477800	00	0.00	N	2	650
622	20220823	10350	10050	10350	10000	1217580	12433708000	00	0.00	N	2	150
623	20220822	10200	9900	10200	9550	1714506	17063358790	00	0.00	N	2	200
624	20220819	10000	10250	10500	9960	1548149	15689122010	00	0.00	N	5	-350
625	20220818	10350	9970	10400	9850	1921134	19554077030	00	0.00	N	2	200
626	20220817	10150	10200	10750	9950	3582524	36822830950	00	0.00	N	2	150
627	20220816	10000	10700	10750	9790	6267128	63620325840	00	0.00	N	5	-1050
628	20220812	11050	10800	11750	10550	11289943	125677468350	00	0.00	N	2	50
629	20220811	11000	10500	11700	10150	25042912	273761111800	00	0.00	N	2	650
630	20220810	10350	8630	10850	8600	38608464	386739204510	00	0.00	N	2	1780
631	20220809	8570	8250	8860	8150	11912662	100507830470	00	0.00	N	5	-500
632	20220808	9070	8960	9190	8910	5499814	49348664190	00	0.00	N	2	70
633	20220805	9000	8800	9470	8410	15914190	143941865800	00	0.00	N	2	200
634	20220804	8800	8030	9300	7810	40401288	352481642690	00	0.00	N	2	910
635	20220803	7890	8510	8720	7610	13839322	111408629100	00	0.00	N	5	-1220
636	20220802	9110	9400	9750	8840	8081163	74630849630	00	0.00	N	5	-450
637	20220801	9560	8540	10050	8400	17797056	163520268390	00	0.00	N	2	1020
638	20220729	8540	8640	8960	8460	5576178	48255075030	00	0.00	N	5	-210
639	20220728	8750	9100	9100	8570	6742289	59233167370	00	0.00	N	5	-570
640	20220727	9320	9210	9690	8870	19662144	181059454770	00	0.00	N	3	0
641	20220726	9320	7460	9320	7440	59245348	504344879920	00	0.00	N	1	2150
642	20220725	7170	5560	7170	5550	24705852	163391711220	00	0.00	N	1	1650
643	20220722	5520	5270	5750	5260	5055042	28315289170	00	0.00	N	2	280
644	20220721	5240	5240	5300	5150	438884	2299428050	00	0.00	N	2	40
645	20220720	5200	5250	5350	5140	771156	4059117860	00	0.00	N	2	40
646	20220719	5160	5100	5270	5080	506961	2633578200	00	0.00	N	2	70
647	20220718	5090	4965	5110	4940	369492	1854752215	00	0.00	N	2	145
648	20220715	4945	4975	4975	4810	337545	1648444485	00	0.00	N	3	0
649	20220714	4945	4985	5020	4915	322249	1598057090	00	0.00	N	5	-35
650	20220713	4980	5010	5070	4920	478977	2392986880	00	0.00	N	5	-40
651	20220712	5020	5060	5160	4995	473480	2395179290	00	0.00	N	5	-140
652	20220711	5160	5230	5330	5140	833630	4351235560	00	0.00	N	5	-40
653	20220708	5200	4960	5250	4895	1793487	9231043285	00	0.00	N	2	280
654	20220707	4920	4890	4960	4780	525681	2562907965	00	0.00	N	2	60
655	20220706	4860	4725	5080	4610	1758425	8564683330	00	0.00	N	2	160
656	20220705	4700	4610	4785	4570	481516	2264902215	00	0.00	N	2	110
657	20220704	4590	4800	4860	4440	820228	3847534200	00	0.00	N	5	-105
658	20220701	4695	4910	5080	4670	1385837	6719209240	00	0.00	N	5	-245
659	20220630	4940	5240	5290	4940	1368839	7002859980	00	0.00	N	5	-400
660	20220629	5340	5190	5350	5050	1534683	7963067890	00	0.00	N	2	20
661	20220628	5320	5350	5480	5300	4286568	23121128020	00	0.00	N	2	70
662	20220627	5250	5210	5410	5170	4776779	25303650720	00	0.00	N	2	170
663	20220624	5080	5740	5980	5020	13856813	76546048390	00	0.00	N	2	30
664	20220623	5050	5000	5200	4880	1745600	9063678735	00	0.00	N	2	30
665	20220622	5020	5140	5290	4975	801198	4089418770	00	0.00	N	5	-50
666	20220621	5070	4780	5100	4760	670281	3336528130	00	0.00	N	2	295
667	20220620	4775	4920	4995	4630	496206	2395452595	00	0.00	N	5	-145
668	20220617	4920	4620	4950	4550	434515	2066911790	00	0.00	N	2	180
669	20220616	4740	4690	4890	4630	529914	2540006775	00	0.00	N	2	170
670	20220615	4570	4870	4890	4485	684609	3168029445	00	0.00	N	5	-300
671	20220614	4870	4650	4880	4610	435868	2076169860	00	0.00	N	2	70
672	20220613	4800	4950	4970	4740	553057	2675775270	00	0.00	N	5	-270
673	20220610	5070	4980	5180	4980	334589	1696872870	00	0.00	N	3	0
674	20220609	5070	5130	5170	4985	640267	3228294955	00	0.00	N	5	-100
675	20220608	5170	5330	5350	5070	776609	4004474970	00	0.00	N	5	-100
676	20220607	5270	5200	5440	5100	2225852	11750042080	00	0.00	N	2	210
677	20220603	5060	4870	5130	4825	1254153	6237840690	00	0.00	N	2	205
678	20220602	4855	4750	4890	4730	895026	4336678125	00	0.00	N	2	135
679	20220531	4720	4670	4750	4640	448282	2112547340	00	0.00	N	2	80
680	20220530	4640	4570	4680	4570	353639	1640170590	00	0.00	N	2	85
681	20220527	4555	4540	4635	4535	142253	650751580	00	0.00	N	2	40
682	20220526	4515	4560	4590	4505	101336	460013320	00	0.00	N	2	5
683	20220525	4510	4550	4595	4480	202887	922016225	00	0.00	N	5	-40
684	20220524	4550	4645	4645	4520	158001	723370055	00	0.00	N	5	-90
685	20220523	4640	4540	4665	4540	203627	940591365	00	0.00	N	2	90
686	20220520	4550	4515	4610	4500	251029	1148914670	00	0.00	N	2	50
687	20220519	4500	4475	4520	4380	137541	612347505	00	0.00	N	5	-5
688	20220518	4505	4450	4535	4450	139499	628526195	00	0.00	N	2	55
689	20220517	4450	4445	4475	4420	233702	1037835220	00	0.00	N	3	0
690	20220516	4450	4490	4520	4440	125258	560232085	00	0.00	N	5	-35