KissMeData/259960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	308000	304000	308500	301500	79051	24160038000	00	0.00	N	2	2500
3	20241119	305500	297000	313500	296500	168377	51525338500	00	0.00	N	2	10500
4	20241118	295000	288000	299000	287000	98940	29088045500	00	0.00	N	2	5500
5	20241115	289500	293500	296500	281000	164174	47352455000	00	0.00	N	5	-4000
6	20241114	293500	297500	302000	293000	179853	53116129000	00	0.00	N	5	-500
7	20241113	294000	293000	299500	291000	148652	43790456500	00	0.00	N	5	-1500
8	20241112	295500	318500	319500	295500	289359	87379370000	00	0.00	N	5	-22000
9	20241111	317500	324500	325000	312000	321498	100324234340	00	0.00	N	5	-7500
10	20241108	325000	340500	341000	320000	409516	133596720500	00	0.00	N	5	-26000
11	20241107	351000	344500	352500	340500	187403	65062818500	00	0.00	N	2	3500
12	20241106	347500	336500	348000	336500	195328	67071369500	00	0.00	N	2	15000
13	20241105	332500	335000	342500	330000	105471	35425346500	00	0.00	N	5	-5000
14	20241104	337500	334500	346000	332000	95757	32459989500	00	0.00	N	2	4000
15	20241101	333500	330000	335500	325000	59288	19615991000	00	0.00	N	2	2500
16	20241031	331000	345000	346500	331000	105336	35293466000	00	0.00	N	5	-13000
17	20241030	344000	346000	350000	342000	75825	26206327000	00	0.00	N	5	-1000
18	20241029	345000	346500	349500	343000	65198	22525340000	00	0.00	N	5	-500
19	20241028	345500	345000	349000	340000	70768	24436677500	00	0.00	N	2	1000
20	20241025	344500	346000	350000	340500	45863	15751701000	00	0.00	N	5	-2500
21	20241024	347000	336000	347000	333500	104567	35916877000	00	0.00	N	2	14000
22	20241023	333000	342000	346000	333000	69908	23546788000	00	0.00	N	5	-7500
23	20241022	340500	340500	345500	333000	86639	29293211500	00	0.00	N	5	-2500
24	20241021	343000	339500	346500	336500	71905	24672884500	00	0.00	N	2	2500
25	20241018	340500	338500	349000	337500	148316	50997521000	00	0.00	N	2	6000
26	20241017	334500	340000	340000	330500	67933	22770450000	00	0.00	N	5	-4000
27	20241016	338500	338000	344000	335000	68817	23321129000	00	0.00	N	5	-2000
28	20241015	340500	332500	342500	332000	94286	31932373000	00	0.00	N	2	10000
29	20241014	330500	329000	336000	328000	58154	19268849500	00	0.00	N	5	-1000
30	20241011	331500	327500	334000	324500	74056	24521780500	00	0.00	N	2	7000
31	20241010	324500	331000	335000	324500	116063	37981098000	00	0.00	N	5	-1500
32	20241008	326000	319500	328500	319000	111584	36200629500	00	0.00	N	2	7000
33	20241007	319000	335500	336500	313500	243322	77638638000	00	0.00	N	5	-16500
34	20241004	335500	340500	343000	332000	80857	27318639000	00	0.00	N	5	-2500
35	20241002	338000	338500	343500	332500	79273	26712412000	00	0.00	N	5	-4500
36	20240930	342500	343500	354000	341500	162670	56483326500	00	0.00	N	2	2000
37	20240927	340500	345000	345000	337500	56305	19192756500	00	0.00	N	5	-2500
38	20240926	343000	339500	343000	333000	114355	38729585000	00	0.00	N	2	4000
39	20240925	339000	351500	353000	338500	113502	39266655028	00	0.00	N	5	-9500
40	20240924	348500	342500	351500	342500	100909	35084022500	00	0.00	N	2	8000
41	20240923	340500	344000	345000	338500	41345	14070949500	00	0.00	N	5	-500
42	20240920	341000	347500	347500	340000	138252	47292667500	00	0.00	N	5	-7000
43	20240919	348000	341500	352000	340000	156417	54307669500	00	0.00	N	2	10000
44	20240913	338000	323500	339000	321500	126368	42081304000	00	0.00	N	2	17000
45	20240912	321000	329000	337000	320000	157904	51096282000	00	0.00	N	5	-4000
46	20240911	325000	323000	332000	320500	78107	25461095500	00	0.00	N	2	4500
47	20240910	320500	327500	329500	319000	77070	24996063000	00	0.00	N	5	-7500
48	20240909	328000	319500	329000	315500	113416	36767843500	00	0.00	N	2	5000
49	20240906	323000	327000	334500	319000	101574	32959967704	00	0.00	N	5	-1000
50	20240905	324000	312500	329000	312500	190550	61645269500	00	0.00	N	2	13500
51	20240904	310500	310000	318500	308000	103206	32123572000	00	0.00	N	5	-6500
52	20240903	317000	322500	324500	314000	94557	30017332000	00	0.00	N	5	-6000
53	20240902	323000	325000	326500	320500	68230	22059244500	00	0.00	N	5	-4000
54	20240830	327000	333000	333000	322500	134848	43983850000	00	0.00	N	5	-6000
55	20240829	333000	331500	335000	326000	79112	26178672000	00	0.00	N	2	1000
56	20240828	332000	339500	342000	326000	142288	47189156500	00	0.00	N	5	-10000
57	20240827	342000	350000	352000	338000	96090	32937184500	00	0.00	N	5	-7000
58	20240826	349000	343500	351000	332500	133479	46017862500	00	0.00	N	2	1000
59	20240823	348000	343500	352000	342000	152072	52889530000	00	0.00	N	2	2000
60	20240822	346000	346500	355000	337000	222471	76932418000	00	0.00	N	2	6500
61	20240821	339500	332500	342000	331000	141753	47721287000	00	0.00	N	2	6000
62	20240820	333500	328000	336000	324000	194990	64630126500	00	0.00	N	2	8500
63	20240819	325000	325000	334000	319000	145441	47370146000	00	0.00	N	2	500
64	20240816	324500	334500	335000	322500	161699	52837755000	00	0.00	N	5	-7000
65	20240814	331500	330000	332500	324500	239178	78642629500	00	0.00	N	2	500
66	20240813	331000	317500	331000	305500	1281466	409548584500	00	0.00	N	2	38000
67	20240812	293000	289000	300000	289000	287768	86554595000	00	0.00	N	5	-1500
68	20240809	294500	282500	295000	278000	130482	37716999500	00	0.00	N	2	12500
69	20240808	282000	276500	284500	276000	125275	35190888000	00	0.00	N	2	4500
70	20240807	277500	281000	287000	276000	157494	44075752500	00	0.00	N	5	-8000
71	20240806	285500	282500	290000	279000	115945	33077031500	00	0.00	N	2	12500
72	20240805	273000	285000	286500	260000	173656	47632247000	00	0.00	N	5	-14500
73	20240802	287500	285500	295000	284500	70077	20178516500	00	0.00	N	5	-2000
74	20240801	289500	291500	295500	289000	56863	16567567500	00	0.00	N	5	-4500
75	20240731	294000	293000	298500	292500	102272	30193340500	00	0.00	N	2	1500
76	20240730	292500	289500	302000	289500	99829	29478915000	00	0.00	N	2	500
77	20240729	292000	285000	293500	283500	57283	16667367000	00	0.00	N	2	7000
78	20240726	285000	286500	288500	282500	49045	14004751000	00	0.00	N	5	-1500
79	20240725	286500	289000	293000	283000	110756	31894143000	00	0.00	N	5	-500
80	20240724	287000	289500	290500	284000	65429	18786379000	00	0.00	N	5	-5000
81	20240723	292000	286000	295500	284000	205759	60262090500	00	0.00	N	2	11000
82	20240722	281000	280500	287000	277000	75649	21376131000	00	0.00	N	2	500
83	20240719	280500	269000	282000	268000	106595	29639162500	00	0.00	N	2	8500
84	20240718	272000	279000	279000	268000	85674	23182703000	00	0.00	N	5	-4500
85	20240717	276500	274500	278000	273000	76330	21045893000	00	0.00	N	2	1500
86	20240716	275000	279000	279000	272000	53232	14644485500	00	0.00	N	3	0
87	20240715	275000	281000	284000	271000	96960	26669821000	00	0.00	N	5	-5000
88	20240712	280000	286500	289000	276500	104303	29313139000	00	0.00	N	5	-4000
89	20240711	284000	288000	291000	282000	115139	32968485000	00	0.00	N	2	1000
90	20240710	283000	287500	290500	281500	79090	22461929000	00	0.00	N	5	-6500
91	20240709	289500	283000	294000	282000	130058	37669418000	00	0.00	N	2	11500
92	20240708	278000	278000	286000	277000	48069	13456989500	00	0.00	N	5	-2000
93	20240705	280000	272000	284000	269500	124281	34646368000	00	0.00	N	2	8000
94	20240704	272000	272000	277000	269000	78875	21519004500	00	0.00	N	5	-500
95	20240703	272500	273500	277000	269000	77366	21024097500	00	0.00	N	2	1500
96	20240702	271000	271000	276000	269000	74218	20135408500	00	0.00	N	5	-2500
97	20240701	273500	278000	279000	271000	88473	24236254500	00	0.00	N	5	-8000
98	20240628	281500	280500	284000	271000	156709	43789983500	00	0.00	N	3	0
99	20240627	281500	287000	291500	278000	118854	33463226000	00	0.00	N	5	-8000
100	20240626	289500	280000	293000	279500	118745	34301232000	00	0.00	N	2	7000
101	20240625	282500	278500	283500	275500	83044	23303798500	00	0.00	N	2	6500
102	20240624	276000	299000	299000	273000	217712	61081679500	00	0.00	N	5	-21000
103	20240621	297000	293000	297000	290000	477134	141055111000	00	0.00	N	2	5500
104	20240620	291500	287500	294500	284500	108847	31614594000	00	0.00	N	2	1500
105	20240619	290000	279000	297000	278500	346197	100417169000	00	0.00	N	2	13500
106	20240618	276500	277000	278000	273000	160880	44452885500	00	0.00	N	2	2000
107	20240617	274500	271000	277500	269000	152334	41801457000	00	0.00	N	2	2500
108	20240614	272000	263000	278000	259500	249943	68124790500	00	0.00	N	2	6500
109	20240613	265500	266500	271000	264500	256241	68613787000	00	0.00	N	2	500
110	20240612	265000	258000	267500	256000	217577	57587272000	00	0.00	N	2	9500
111	20240611	255500	256000	259000	253000	61684	15830065500	00	0.00	N	2	1000
112	20240610	254500	251500	258500	248000	62029	15781456000	00	0.00	N	5	-1500
113	20240607	256000	248000	257500	248000	99217	25216176000	00	0.00	N	2	10000
114	20240605	246000	249000	254000	246000	58446	14530648000	00	0.00	N	5	-3500
115	20240604	249500	245000	251000	242500	58607	14464639000	00	0.00	N	2	2000
116	20240603	247500	251000	254000	245500	52047	12948640500	00	0.00	N	5	-2500
117	20240531	250000	255000	257500	243500	362249	90313882000	00	0.00	N	5	-1000
118	20240530	251000	242000	253000	241500	88005	21953292000	00	0.00	N	2	7000
119	20240529	244000	244000	247000	240500	127155	30964589500	00	0.00	N	5	-2500
120	20240528	246500	258000	259500	241000	164875	41039013000	00	0.00	N	5	-13500
121	20240527	260000	262000	264000	258000	136567	35697273000	00	0.00	N	3	0
122	20240524	260000	255500	261500	255000	94601	24492436500	00	0.00	N	2	4000
123	20240523	256000	252000	258500	252000	78182	20053098500	00	0.00	N	2	1500
124	20240522	254500	251000	255000	249500	78621	19821603000	00	0.00	N	2	2000
125	20240521	252500	250000	254000	247500	75619	18989741500	00	0.00	N	3	0
126	20240520	252500	260000	260000	251000	90498	22929148000	00	0.00	N	5	-5500
127	20240517	258000	257500	260000	256000	74960	19348575500	00	0.00	N	5	-500
128	20240516	258500	260500	262000	256500	122777	31770271000	00	0.00	N	2	1500
129	20240514	257000	260000	265000	255000	112229	29108963000	00	0.00	N	5	-2500
130	20240513	259500	258500	260000	249500	179601	45816658000	00	0.00	N	2	500
131	20240510	259000	265000	267500	258000	187175	48988661500	00	0.00	N	5	-4500
132	20240509	263500	269000	271000	255000	430254	113265822536	00	0.00	N	2	3500
133	20240508	260000	260000	265500	258500	212701	55709043000	00	0.00	N	2	2500
134	20240507	257500	254000	260500	254000	192672	49678231500	00	0.00	N	2	6500
135	20240503	251000	244500	253500	243500	159261	39714015000	00	0.00	N	2	8000
136	20240502	243000	237000	245500	236500	119352	29056330500	00	0.00	N	2	3500
137	20240430	239500	238500	245000	238500	122430	29582870500	00	0.00	N	5	-500
138	20240429	240000	231500	241000	231500	148646	35362976000	00	0.00	N	2	10500
139	20240426	229500	227500	232500	227000	176318	40637245000	00	0.00	N	2	4000
140	20240425	225500	237500	238000	225000	320859	73443237000	00	0.00	N	5	-14500
141	20240424	240000	240000	245500	239500	263898	63988615500	00	0.00	N	2	2000
142	20240423	238000	243500	247000	232000	1619683	392057269000	00	0.00	N	5	-21000
143	20240422	259000	258000	262500	254000	72912	18755176000	00	0.00	N	2	5000
144	20240419	254000	256000	261500	250500	124042	31526835500	00	0.00	N	5	-6000
145	20240418	260000	255500	262000	252500	126476	32708242000	00	0.00	N	2	7000
146	20240417	253000	254500	257500	249000	100673	25552785500	00	0.00	N	5	-1000
147	20240416	254000	244000	255000	242500	126646	31493214500	00	0.00	N	2	7000
148	20240415	247000	235500	247500	231000	86107	20840340500	00	0.00	N	2	8500
149	20240412	238500	244500	247000	237000	86884	20965815000	00	0.00	N	5	-9000
150	20240411	247500	237500	248000	237000	109169	26717897500	00	0.00	N	2	5500
151	20240409	242000	247000	249500	239000	55846	13549378500	00	0.00	N	5	-1500
152	20240408	243500	248500	251500	243500	66121	16312479500	00	0.00	N	5	-6000
153	20240405	249500	249500	253000	248500	39956	10004108500	00	0.00	N	5	-3500
154	20240404	253000	255500	260000	250000	104001	26469348000	00	0.00	N	5	-500
155	20240403	253500	250000	256000	249000	92064	23331303000	00	0.00	N	2	1500
156	20240402	252000	246000	257500	244500	122469	30990905500	00	0.00	N	2	1500
157	20240401	250500	252000	253500	248000	74153	18593173000	00	0.00	N	2	3500
158	20240329	247000	250000	253000	243500	104447	25869826000	00	0.00	N	5	-3000
159	20240328	250000	255500	255500	247000	155553	38945039500	00	0.00	N	5	-7000
160	20240327	257000	250000	265000	248000	371514	95267164000	00	0.00	N	2	10500
161	20240326	246500	242500	247000	238500	129365	31751990000	00	0.00	N	2	6500
162	20240325	240000	236000	242500	232500	125503	29874946000	00	0.00	N	2	4000
163	20240322	236000	237500	240000	232500	64214	15175527500	00	0.00	N	5	-4500
164	20240321	240500	239000	241000	234500	81387	19448550000	00	0.00	N	2	3000
165	20240320	237500	241000	243000	234000	72127	17126102500	00	0.00	N	2	500
166	20240319	237000	234500	243000	234000	114517	27300233500	00	0.00	N	5	-1000
167	20240318	238000	233000	240000	230500	95801	22658130500	00	0.00	N	2	7500
168	20240315	230500	234000	234500	222000	176385	40111333000	00	0.00	N	5	-4500
169	20240314	235000	239000	241500	213500	503053	114123642000	00	0.00	N	5	-4000
170	20240313	239000	234500	239500	231500	80343	19070291000	00	0.00	N	2	5000
171	20240312	234000	234500	239000	229500	97830	23008756500	00	0.00	N	2	1500
172	20240311	232500	225000	234500	224000	120866	27837735250	00	0.00	N	2	10500
173	20240308	222000	219500	226000	218500	97789	21736963000	00	0.00	N	2	6000
174	20240307	216000	214500	221000	213500	74937	16282370500	00	0.00	N	2	3000
175	20240306	213000	215000	218000	210500	70286	14921617500	00	0.00	N	5	-5000
176	20240305	218000	215500	221000	215500	68627	14955305500	00	0.00	N	2	500
177	20240304	217500	226500	230000	216000	127079	28063994500	00	0.00	N	5	-9500
178	20240229	227000	223000	227000	220000	97956	21993434500	00	0.00	N	2	2000
179	20240228	225000	225000	229500	223000	83055	18802477000	00	0.00	N	2	1000
180	20240227	224000	219500	225500	217000	98827	22024867000	00	0.00	N	2	6500
181	20240226	217500	226000	226000	217500	90380	19812272000	00	0.00	N	5	-7000
182	20240223	224500	226000	229000	222500	88710	19996932000	00	0.00	N	5	-500
183	20240222	225000	228000	228000	222000	86029	19295156308	00	0.00	N	5	-1000
184	20240221	226000	234500	235500	224000	111295	25280462500	00	0.00	N	5	-6000
185	20240220	232000	235000	238000	229000	69317	16076316000	00	0.00	N	5	-3000
186	20240219	235000	237500	239500	232500	55699	13125294500	00	0.00	N	5	-2500
187	20240216	237500	243000	243500	236000	64520	15397264000	00	0.00	N	5	-500
188	20240215	238000	242000	242000	235000	83153	19804200500	00	0.00	N	5	-1500
189	20240214	239500	227500	243000	226500	271909	64602857000	00	0.00	N	2	9500
190	20240213	230000	219500	230000	219000	285922	64327285000	00	0.00	N	2	16000
191	20240208	214000	213000	216000	211500	125582	26880070500	00	0.00	N	2	2000
192	20240207	212000	212000	217000	210500	67863	14495680500	00	0.00	N	2	500
193	20240206	211500	218000	222000	210000	93543	19942851500	00	0.00	N	5	-8500
194	20240205	220000	221000	222000	214000	93404	20373683500	00	0.00	N	5	-3000
195	20240202	223000	215000	225000	214500	144478	32125634500	00	0.00	N	2	9000
196	20240201	214000	212000	217500	208500	99007	21091993000	00	0.00	N	5	-500
197	20240131	214500	218500	220000	212000	102684	22025794000	00	0.00	N	5	-4000
198	20240130	218500	215000	226500	214000	239273	52891371000	00	0.00	N	2	6000
199	20240129	212500	220000	229000	212000	249597	54320165000	00	0.00	N	2	2000
200	20240126	210500	204500	215500	204000	115167	24386712000	00	0.00	N	2	3500
201	20240125	207000	209500	209500	202500	86069	17746409500	00	0.00	N	5	-500
202	20240124	207500	206000	212500	203500	157157	32841976000	00	0.00	N	2	3500
203	20240123	204000	197400	205500	194200	89271	17955636681	00	0.00	N	2	8000
204	20240122	196000	195100	201500	193600	57398	11349078900	00	0.00	N	2	2500
205	20240119	193500	186000	194500	186000	87504	16781313700	00	0.00	N	2	9000
206	20240118	184500	187300	188700	184400	56737	10544273300	00	0.00	N	5	-1500
207	20240117	186000	196400	197000	186000	86708	16352105600	00	0.00	N	5	-9000
208	20240116	195000	201500	204000	195000	78967	15622918600	00	0.00	N	5	-9000
209	20240115	204000	203500	206000	200500	60213	12275189000	00	0.00	N	2	2500
210	20240112	201500	200500	202500	199100	42400	8508180800	00	0.00	N	2	500
211	20240111	201000	205500	205500	201000	69914	14138486700	00	0.00	N	5	-2000
212	20240110	203000	207000	208000	199400	87864	17772128600	00	0.00	N	5	-3500
213	20240109	206500	203500	208500	202000	88719	18202067000	00	0.00	N	2	5500
214	20240108	201000	199800	202000	196800	67791	13507865100	00	0.00	N	5	-500
215	20240105	201500	201500	211000	199100	138826	28396565900	00	0.00	N	2	1000
216	20240104	200500	193600	202500	192300	137394	27248672300	00	0.00	N	2	5700
217	20240103	194800	196300	199200	194100	132017	25950120300	00	0.00	N	5	-1000
218	20240102	195800	193500	197900	191400	112608	21951901900	00	0.00	N	2	2200
219	20231228	193600	188500	194800	187200	123609	23811803400	00	0.00	N	2	4200
220	20231227	189400	182500	190500	182100	178234	33296292900	02	0.00	N	2	8200
221	20231226	181200	183100	185800	180700	330425	60413867200	00	0.00	N	2	2700
222	20231222	178500	208500	208500	177000	616485	115078583400	00	0.00	N	5	-28500
223	20231221	207000	208500	210000	205000	80852	16728989500	00	0.00	N	5	-2000
224	20231220	209000	212000	213500	209000	102865	21716497500	00	0.00	N	3	0
225	20231219	209000	208500	212500	207500	61267	12852196000	00	0.00	N	2	500
226	20231218	208500	208000	212000	207000	50061	10497360500	00	0.00	N	3	0
227	20231215	208500	210000	212000	205500	138748	28901844000	00	0.00	N	5	-1500
228	20231214	210000	216000	218000	209500	263340	55554428500	00	0.00	N	5	-1500
229	20231213	211500	209500	214500	208500	77766	16491630000	00	0.00	N	2	3500
230	20231212	208000	213000	215000	206500	96153	20191982000	00	0.00	N	5	-5000
231	20231211	213000	209000	213000	206000	76497	16060959500	00	0.00	N	2	6000
232	20231208	207000	214500	215000	204000	141013	29228851000	00	0.00	N	5	-5500
233	20231207	212500	210000	214500	209000	62224	13197471500	00	0.00	N	2	500
234	20231206	212000	213000	217500	210500	80792	17211554500	00	0.00	N	5	-1000
235	20231205	213000	218000	219000	211000	91489	19535808000	00	0.00	N	5	-5000
236	20231204	218000	217000	221500	216000	83716	18329444000	00	0.00	N	2	500
237	20231201	217500	214000	219500	211500	80376	17473582000	00	0.00	N	2	4500
238	20231130	213000	217500	218000	209500	159654	34053700500	00	0.00	N	5	-3000
239	20231129	216000	216500	220500	214500	98653	21482852000	00	0.00	N	3	0
240	20231128	216000	217500	218500	213000	87428	18950393500	00	0.00	N	5	-1000
241	20231127	217000	208500	217500	208000	148104	31839013136	00	0.00	N	2	11500
242	20231124	205500	210000	211000	204000	76468	15780325000	00	0.00	N	5	-4500
243	20231123	210000	208000	211500	205000	65636	13733949500	00	0.00	N	2	2000
244	20231122	208000	207000	210500	205000	80514	16786168500	00	0.00	N	5	-1000
245	20231121	209000	203500	210500	202000	163038	33972686500	00	0.00	N	2	6000
246	20231120	203000	193900	203500	190900	166287	33277867900	00	0.00	N	2	9900
247	20231117	193100	203500	205000	191800	165836	32501898700	00	0.00	N	5	-10400
248	20231116	203500	204000	206500	200500	142474	29099488500	00	0.00	N	5	-500
249	20231115	204000	197900	204500	192600	225505	45254674900	00	0.00	N	2	11000
250	20231114	193000	193400	196000	190300	162902	31412981000	00	0.00	N	5	-900
251	20231113	193900	194000	195000	189800	123965	23863380900	00	0.00	N	2	1000
252	20231110	192900	188400	193300	187000	117386	22405159400	00	0.00	N	2	2100
253	20231109	190800	189000	194300	186300	585646	109737185900	00	0.00	N	3	0
254	20231108	190800	181200	193900	180300	945555	178284086000	00	0.00	N	2	18300
255	20231107	172500	171000	172900	169700	90525	15558259100	00	0.00	N	5	-900
256	20231106	173400	171800	173400	167900	153666	26094677100	00	0.00	N	2	3500
257	20231103	169900	169100	172800	165000	125403	21328956600	00	0.00	N	2	1000
258	20231102	168900	168400	169700	165800	98961	16643227400	00	0.00	N	2	2900
259	20231101	166000	164500	167800	163900	81027	13444522800	00	0.00	N	2	2200
260	20231031	163800	163600	168800	162400	121430	20084955200	00	0.00	N	2	1800
261	20231030	162000	165200	166600	161300	85180	13870433300	00	0.00	N	5	-3200
262	20231027	165200	166300	168200	162300	128056	21276475000	00	0.00	N	2	2100
263	20231026	163100	162500	165200	159700	121472	19858040500	00	0.00	N	5	-1700
264	20231025	164800	162300	167300	162300	139683	23092011900	00	0.00	N	2	1200
265	20231024	163600	158400	164900	155700	193876	31226071100	00	0.00	N	2	8100
266	20231023	155500	159500	160000	153300	140474	22010821100	00	0.00	N	5	-3900
267	20231020	159400	153100	160800	152400	289731	45812425900	00	0.00	N	2	6400
268	20231019	153000	152700	153400	150900	71879	10970166800	00	0.00	N	5	-1200
269	20231018	154200	154700	156600	154200	55717	8638351900	00	0.00	N	5	-500
270	20231017	154700	154200	155900	154000	67619	10473483200	00	0.00	N	2	600
271	20231016	154100	154400	155400	152500	65920	10140464800	00	0.00	N	5	-800
272	20231013	154900	151500	156100	151400	67930	10516727000	00	0.00	N	2	900
273	20231012	154000	154700	154800	152400	66983	10297324700	00	0.00	N	2	800
274	20231011	153200	152000	155200	151300	77119	11843277100	00	0.00	N	2	2000
275	20231010	151200	154000	154500	150200	109221	16607932000	00	0.00	N	2	1800
276	20231006	149400	148500	151800	147500	59272	8882717000	00	0.00	N	2	1400
277	20231005	148000	147000	149500	146300	78211	11563575400	00	0.00	N	2	1500
278	20231004	146500	149300	152000	145900	119792	17575625400	00	0.00	N	5	-4100
279	20230927	150600	147500	151600	147200	69838	10480704900	00	0.00	N	2	1900
280	20230926	148700	147500	149800	147500	55956	8324459300	00	0.00	N	5	-200
281	20230925	148900	149300	151600	148500	64275	9611944600	00	0.00	N	2	300
282	20230922	148600	146900	150500	146000	76113	11310813686	00	0.00	N	3	0
283	20230921	148600	152000	152300	148600	105009	15721593500	00	0.00	N	5	-3400
284	20230920	152000	152400	152900	150900	45042	6834963100	00	0.00	N	5	-300
285	20230919	152300	153600	154600	152100	52409	8020305300	00	0.00	N	5	-1400
286	20230918	153700	156300	157500	153700	96458	14942738400	00	0.00	N	5	-3300
287	20230915	157000	155300	157400	154600	139998	21898655200	00	0.00	N	2	1700
288	20230914	155300	153200	155500	151800	149744	23113702600	00	0.00	N	2	3300
289	20230913	152000	152600	152800	149200	117896	17797317500	00	0.00	N	5	-900
290	20230912	152900	153600	155100	152700	138609	21343287500	00	0.00	N	5	-100
291	20230911	153000	153600	154400	152900	80772	12398701400	00	0.00	N	5	-600
292	20230908	153600	153000	153800	152200	59913	9158143800	00	0.00	N	2	800
293	20230907	152800	153800	154400	152300	103087	15794206400	00	0.00	N	5	-1300
294	20230906	154100	155300	156300	153700	106820	16464761800	00	0.00	N	5	-1200
295	20230905	155300	156500	158000	154800	66535	10363068100	00	0.00	N	5	-1400
296	20230904	156700	154900	156800	154800	52646	8207083000	00	0.00	N	2	1200
297	20230901	155500	154300	157500	154300	69304	10817046800	00	0.00	N	2	500
298	20230831	155000	157400	157800	153900	189157	29302114500	00	0.00	N	5	-1800
299	20230830	156800	157200	158700	156700	47682	7509033500	00	0.00	N	2	700
300	20230829	156100	155400	157300	155400	58101	9078052400	00	0.00	N	2	700
301	20230828	155400	156100	157800	154200	75467	11717473500	00	0.00	N	2	300
302	20230825	155100	154500	156100	153600	83001	12847567900	00	0.00	N	5	-600
303	20230824	155700	157600	158400	155500	107691	16814022800	00	0.00	N	5	-1000
304	20230823	156700	156500	158400	156000	65365	10243914200	00	0.00	N	5	-800
305	20230822	157500	158600	161400	157100	76681	12171270800	00	0.00	N	5	-800
306	20230821	158300	158800	162300	157800	108766	17405996800	00	0.00	N	2	300
307	20230818	158000	158300	159100	155300	113061	17804883900	00	0.00	N	5	-1700
308	20230817	159700	158100	160500	157600	105570	16832858200	00	0.00	N	2	1700
309	20230816	158000	160400	160900	157900	124595	19785103300	00	0.00	N	5	-3500
310	20230814	161500	163100	163800	160600	122595	19808239800	00	0.00	N	5	-1600
311	20230811	163100	162000	165100	162000	160992	26332339200	00	0.00	N	2	2000
312	20230810	161100	172500	172700	159700	493203	79901507000	00	0.00	N	5	-13300
313	20230809	174400	171600	175500	171000	69562	12105860300	00	0.00	N	2	2800
314	20230808	171600	174600	176300	171600	75242	12999143500	00	0.00	N	5	-2900
315	20230807	174500	168800	178300	168500	106658	18675193400	00	0.00	N	2	5100
316	20230804	169400	170700	173300	168400	78997	13386971800	00	0.00	N	5	-1200
317	20230803	170600	173500	173500	169500	103388	17652192700	00	0.00	N	5	-2300
318	20230802	172900	176600	176700	172100	97960	16970927900	00	0.00	N	5	-5200
319	20230801	178100	171000	178400	170700	108226	19110090100	00	0.00	N	2	6300
320	20230731	171800	170200	173600	169300	92931	15973720800	00	0.00	N	2	3000
321	20230728	168800	168200	170000	166500	68748	11558982200	00	0.00	N	5	-1900
322	20230727	170700	166000	171900	166000	110320	18739167300	00	0.00	N	2	4200
323	20230726	166500	171100	171100	163200	205512	34176615100	00	0.00	N	5	-5000
324	20230725	171500	176400	177400	170800	120465	20916642100	00	0.00	N	5	-6000
325	20230724	177500	180300	180300	176000	88520	15673196500	00	0.00	N	5	-2800
326	20230721	180300	180100	181400	178100	79826	14306821900	00	0.00	N	5	-700
327	20230720	181000	182300	185700	181000	73951	13498736500	00	0.00	N	5	-2300
328	20230719	183300	186000	186400	181500	58112	10648874100	00	0.00	N	5	-1600
329	20230718	184900	193600	193600	184000	84089	15647734800	00	0.00	N	5	-6300
330	20230717	191200	192000	193700	190100	63099	12060247500	00	0.00	N	5	-3400
331	20230714	194600	193500	194800	190500	75887	14668799900	00	0.00	N	2	2400
332	20230713	192200	185500	194800	185400	174884	33669896700	00	0.00	N	2	6900
333	20230712	185300	183100	185700	181600	86051	15861345500	00	0.00	N	2	2800
334	20230711	182500	176300	183000	175400	104529	18898775700	00	0.00	N	2	7300
335	20230710	175200	176000	176100	173700	69282	12140843500	00	0.00	N	2	700
336	20230707	174500	177700	181200	173900	102069	18048753300	00	0.00	N	5	-4000
337	20230706	178500	178500	180100	176400	116734	20835705400	00	0.00	N	2	200
338	20230705	178300	183100	184200	178100	138399	24829729200	00	0.00	N	5	-4700
339	20230704	183000	193800	193800	182300	196148	36526902000	00	0.00	N	5	-11500
340	20230703	194500	195000	196800	193400	69904	13616057000	00	0.00	N	5	-300
341	20230630	194800	197800	197900	193200	53244	10374206700	00	0.00	N	5	-200
342	20230629	195000	198700	199400	194400	82339	16164113900	00	0.00	N	5	-4000
343	20230628	199000	202500	203000	197500	78693	15662730000	00	0.00	N	5	-3500
344	20230627	202500	204000	204500	201000	52644	10643281000	00	0.00	N	5	-1500
345	20230626	204000	201500	207000	201000	57927	11822483000	00	0.00	N	2	2500
346	20230623	201500	202500	205000	201000	55971	11313931500	00	0.00	N	5	-2000
347	20230622	203500	205500	205500	202000	64726	13180151500	00	0.00	N	5	-1500
348	20230621	205000	206500	206500	203000	78616	16070913500	00	0.00	N	2	500
349	20230620	204500	198500	205500	198500	95165	19422271300	00	0.00	N	2	4000
350	20230619	200500	203000	205000	198200	88980	17826420100	00	0.00	N	5	-3000
351	20230616	203500	201000	209000	201000	218142	44479710000	00	0.00	N	3	0
352	20230615	203500	204500	207000	202000	92616	18747111500	00	0.00	N	5	-2000
353	20230614	205500	202000	207000	200000	185170	37923023500	00	0.00	N	2	2500
354	20230613	203000	204500	205500	200500	110728	22498752785	00	0.00	N	5	-1500
355	20230612	204500	201000	205000	200500	160927	32821752000	00	0.00	N	2	4800
356	20230609	199700	194300	200500	190900	169634	33471457600	00	0.00	N	2	7200
357	20230608	192500	194600	194600	190700	105930	20341196800	00	0.00	N	5	-1100
358	20230607	193600	192900	195700	191600	97142	18839947400	00	0.00	N	2	2100
359	20230605	191500	189800	191800	188800	59436	11343598700	00	0.00	N	2	2500
360	20230602	189000	191000	191000	187200	73903	13920860900	00	0.00	N	5	-400
361	20230601	189400	191500	194000	188000	63346	12022532700	00	0.00	N	2	300
362	20230531	189100	187100	191500	187100	114873	21796057300	00	0.00	N	2	100
363	20230530	189000	187700	189500	185700	90587	17033175700	00	0.00	N	2	3800
364	20230526	185200	188100	188900	185100	87391	16314557800	00	0.00	N	5	-2300
365	20230525	187500	187300	189800	186600	120593	22653354000	00	0.00	N	2	600
366	20230524	186900	200000	200000	186800	294955	56264313200	00	0.00	N	5	-12400
367	20230523	199300	201000	203500	198500	105190	21069098800	00	0.00	N	5	-1200
368	20230522	200500	205000	205000	199900	119485	24190919800	00	0.00	N	5	-2000
369	20230519	202500	200000	207000	199900	207000	41961034100	00	0.00	N	2	2900
370	20230518	199600	199300	201000	198600	113331	22615858400	00	0.00	N	5	-400
371	20230517	200000	198300	203000	196700	110316	22150336600	00	0.00	N	2	1200
372	20230516	198800	198800	202000	198400	63562	12723496900	00	0.00	N	5	-1200
373	20230515	200000	198400	202000	198400	86647	17345562421	00	0.00	N	5	-500
374	20230512	200500	197900	202000	196100	147328	29410662600	00	0.00	N	2	1700
375	20230511	198800	200500	202500	196900	198136	39559048600	00	0.00	N	5	-1700
376	20230510	200500	202500	205000	192100	445426	88798718200	00	0.00	N	5	-500
377	20230509	201000	202000	204000	199900	175401	35448425900	00	0.00	N	5	-2000
378	20230508	203000	198300	204500	196500	248337	50130986600	00	0.00	N	2	4700
379	20230504	198300	191400	199000	191400	179706	35329054400	00	0.00	N	2	5400
380	20230503	192900	191800	195600	191800	88118	17044173600	00	0.00	N	5	-700
381	20230502	193600	190200	196200	190100	88518	17185971900	00	0.00	N	2	1500
382	20230428	192100	189300	193900	189300	123134	23625403400	00	0.00	N	2	3000
383	20230427	189100	189300	191100	186000	106649	20168334400	00	0.00	N	5	-1600
384	20230426	190700	190000	192800	189200	105307	20089292900	00	0.00	N	5	-800
385	20230425	191500	190500	197400	190500	136896	26540321600	00	0.00	N	2	500
386	20230424	191000	192100	194700	188200	123278	23611923900	00	0.00	N	5	-2900
387	20230421	193900	194500	199000	192400	176937	34522170000	00	0.00	N	5	-600
388	20230420	194500	192400	198100	191400	214320	41968223100	00	0.00	N	2	2100
389	20230419	192400	190000	195500	188900	174171	33586169600	00	0.00	N	2	4000
390	20230418	188400	189200	190900	186900	113794	21461790000	00	0.00	N	5	-800
391	20230417	189200	191100	193400	186100	118016	22367003900	00	0.00	N	5	-2700
392	20230414	191900	190000	195600	189800	232350	45013769200	00	0.00	N	2	2500
393	20230413	189400	186500	189900	185600	139057	26206816100	00	0.00	N	2	2800
394	20230412	186600	184400	187700	183100	119902	22281400400	00	0.00	N	2	1000
395	20230411	185600	182200	188300	182200	156057	29014806000	00	0.00	N	2	2600
396	20230410	183000	182600	183700	179800	123136	22393303700	00	0.00	N	5	-500
397	20230407	183500	182700	185900	180600	112304	20706890900	00	0.00	N	2	900
398	20230406	182600	183000	185300	182300	114465	21034803400	00	0.00	N	5	-1600
399	20230405	184200	189400	189600	184200	142008	26494931700	00	0.00	N	5	-5200
400	20230404	189400	183000	189500	182800	218430	40853426100	00	0.00	N	2	6600
401	20230403	182800	182300	185900	181700	152348	27903650100	00	0.00	N	5	-700
402	20230331	183500	179800	183800	178100	244132	44374079100	00	0.00	N	2	4400
403	20230330	179100	174200	179700	173600	216832	38633416700	00	0.00	N	2	4800
404	20230329	174300	178700	179800	172600	230896	40370539400	00	0.00	N	5	-5200
405	20230328	179500	174000	180300	171800	214545	38016303300	00	0.00	N	2	4600
406	20230327	174900	174300	174900	171200	84839	14757524600	00	0.00	N	2	1900
407	20230324	173000	176500	177400	172700	122180	21266280000	00	0.00	N	5	-3500
408	20230323	176500	175200	177800	174200	137616	24200528400	00	0.00	N	5	-700
409	20230322	177200	174000	177800	172400	349777	61479378500	00	0.00	N	2	8000
410	20230321	169200	167900	174700	167900	267459	45774962400	00	0.00	N	2	4000
411	20230320	165200	164800	167300	163200	110376	18212003100	00	0.00	N	2	800
412	20230317	164400	157000	164400	156800	230024	37207278500	00	0.00	N	2	8300
413	20230316	156100	157200	157800	154000	141193	22007058600	00	0.00	N	5	-1900
414	20230315	158000	163400	163600	157800	211108	33758754100	00	0.00	N	5	-3700
415	20230314	161700	162200	164500	160700	150262	24379887700	00	0.00	N	5	-1800
416	20230313	163500	161000	164100	161000	131566	21376113700	00	0.00	N	2	1600
417	20230310	161900	163500	164300	161200	147468	23921408900	00	0.00	N	5	-4100
418	20230309	166000	167900	168500	164800	175495	29086948500	00	0.00	N	5	-1400
419	20230308	167400	168000	168900	165500	152372	25501931300	00	0.00	N	5	-1800
420	20230307	169200	172700	172700	169200	153747	26163323800	00	0.00	N	5	-4300
421	20230306	173500	171000	173500	170200	122698	21137174300	00	0.00	N	2	3700
422	20230303	169800	170200	170600	168900	79089	13422645600	00	0.00	N	2	800
423	20230302	169000	170300	173800	168400	183272	31196291500	00	0.00	N	5	-800
424	20230228	169800	173000	173700	169800	140084	23951385400	00	0.00	N	5	-2400
425	20230227	172200	171200	172700	169000	124946	21382236600	00	0.00	N	5	-300
426	20230224	172500	173700	178500	171800	180059	31410676000	00	0.00	N	5	-1700
427	20230223	174200	173100	176300	172600	109332	19065546400	00	0.00	N	2	2500
428	20230222	171700	171700	173000	170600	115418	19791279700	00	0.00	N	5	-2800
429	20230221	174500	174900	176400	173700	93969	16424190900	00	0.00	N	5	-1300
430	20230220	175800	175800	177500	173500	101586	17873266000	00	0.00	N	2	1200
431	20230217	174600	175000	176700	173400	95829	16772816800	00	0.00	N	5	-3600
432	20230216	178200	173200	180600	173100	241899	43107432200	00	0.00	N	2	6300
433	20230215	171900	173900	174900	171500	142617	24633734800	00	0.00	N	5	-2400
434	20230214	174300	173600	176700	172600	175345	30607854200	00	0.00	N	2	2100
435	20230213	172200	176200	176900	172200	213755	37036902100	00	0.00	N	5	-4900
436	20230210	177100	180100	180600	176200	248195	44119360700	00	0.00	N	5	-3900
437	20230209	181000	190300	190600	181000	495523	90887138200	00	0.00	N	5	-11000
438	20230208	192000	188500	197100	187500	648464	125329928100	00	0.00	N	2	11400
439	20230207	180600	178600	181100	178500	108343	19586070700	00	0.00	N	2	1600
440	20230206	179000	185100	185100	179000	222999	40390999600	00	0.00	N	5	-7700
441	20230203	186700	183100	187300	181100	205938	38035488300	00	0.00	N	2	4700
442	20230202	182000	184300	185800	182000	234595	43160793000	00	0.00	N	2	1000
443	20230201	181000	180200	182400	180000	144770	26209108500	00	0.00	N	2	1700
444	20230131	179300	180000	182500	179000	148715	26825074500	00	0.00	N	5	-900
445	20230130	180200	183700	185300	180200	157043	28537725500	00	0.00	N	5	-3700
446	20230127	183900	181400	185000	180100	155044	28361726700	00	0.00	N	2	1700
447	20230126	182200	174500	182400	172600	300702	53925377800	00	0.00	N	2	8200
448	20230125	174000	173800	174700	172600	110345	19180997900	00	0.00	N	2	1500
449	20230120	172500	171000	172500	170500	90633	15573623000	00	0.00	N	3	0
450	20230119	172500	170000	172500	169500	85169	14586543500	00	0.00	N	2	1500
451	20230118	171000	169500	173000	169500	113874	19486977500	00	0.00	N	2	1000
452	20230117	170000	177000	177000	169500	217061	37312974000	00	0.00	N	5	-5500
453	20230116	175500	174500	178500	173000	182658	32194946000	00	0.00	N	2	2000
454	20230113	173500	173500	177500	172500	206391	36119645000	00	0.00	N	2	2000
455	20230112	171500	171000	174000	170500	155236	26706815500	00	0.00	N	2	500
456	20230111	171000	172000	173500	169000	158940	27143847000	00	0.00	N	5	-500
457	20230110	171500	171500	173000	169500	99627	17055964000	00	0.00	N	3	0
458	20230109	171500	167000	172500	166500	154937	26395466000	00	0.00	N	2	6000
459	20230106	165500	165000	168500	164000	150674	25036567000	00	0.00	N	3	0
460	20230105	165500	164500	168000	160500	331718	54844744000	00	0.00	N	5	-500
461	20230104	166000	164500	167000	161500	173169	28566232000	00	0.00	N	5	-500
462	20230103	166500	164500	167000	162000	119343	19711898500	00	0.00	N	2	2500
463	20230102	164000	170500	171000	161500	183942	30278973500	00	0.00	N	5	-4000
464	20221229	168000	172500	178000	166000	342547	58920797000	00	0.00	N	5	-1500
465	20221228	169500	170500	171500	164500	212217	35627978000	02	0.00	N	5	-3000
466	20221227	172500	172500	174000	170500	146822	25267478000	00	0.00	N	2	500
467	20221226	172000	172500	174000	171500	97058	16749745000	00	0.00	N	5	-500
468	20221223	172500	177000	177500	172000	151609	26496147000	00	0.00	N	5	-6500
469	20221222	179000	177500	179500	175500	158087	28088249500	00	0.00	N	2	3000
470	20221221	176000	180000	181500	175000	131665	23346569000	00	0.00	N	5	-3000
471	20221220	179000	182000	183000	177500	125925	22554888500	00	0.00	N	5	-3500
472	20221219	182500	181000	184000	181000	112809	20562853000	00	0.00	N	5	-1000
473	20221216	183500	177000	183500	176000	252456	45717121000	00	0.00	N	2	4000
474	20221215	179500	183000	184000	179000	206973	37415928500	00	0.00	N	5	-6000
475	20221214	185500	183000	187000	182500	261095	48240977000	00	0.00	N	2	4000
476	20221213	181500	183500	183500	179000	211430	38288367500	00	0.00	N	3	0
477	20221212	181500	180000	183500	179500	179024	32525410500	00	0.00	N	2	1000
478	20221209	180500	180000	181500	179000	252103	45381916000	00	0.00	N	2	1000
479	20221208	179500	178500	181500	177500	325436	58373089500	00	0.00	N	2	1000
480	20221207	178500	179000	180000	176000	463452	82334218500	00	0.00	N	5	-1500
481	20221206	180000	184000	187000	178500	375157	68460238000	00	0.00	N	5	-4500
482	20221205	184500	200000	200500	183000	755748	141056578500	00	0.00	N	5	-17000
483	20221202	201500	220500	220500	200000	585176	121294205500	00	0.00	N	5	-18500
484	20221201	220000	235500	237500	218000	371947	84614668500	00	0.00	N	5	-7000
485	20221130	227000	218500	227000	214000	707331	159065357500	00	0.00	N	2	8000
486	20221129	219000	218500	221000	216000	81870	17859452000	00	0.00	N	2	2000
487	20221128	217000	219500	221500	215000	120671	26160122000	00	0.00	N	5	-2500
488	20221125	219500	227500	229500	218000	150357	33463155500	00	0.00	N	5	-8500
489	20221124	228000	226000	232000	225500	145171	33156167500	00	0.00	N	2	5000
490	20221123	223000	226000	229500	221000	137849	31004703500	00	0.00	N	5	-1000
491	20221122	224000	235500	235500	222500	195303	44376111500	00	0.00	N	5	-12500
492	20221121	236500	234500	244500	233500	332966	79473802000	00	0.00	N	2	6500
493	20221118	230000	230500	235500	224500	248585	57224261000	00	0.00	N	2	500
494	20221117	229500	220500	233000	220500	307008	70003255000	00	0.00	N	2	8500
495	20221116	221000	222000	224000	218500	129198	28497935000	00	0.00	N	2	1000
496	20221115	220000	224000	226500	217500	170839	37601987500	00	0.00	N	5	-4500
497	20221114	224500	225000	230000	220000	278254	62630671500	00	0.00	N	5	-2500
498	20221111	227000	202000	227000	201500	738955	160205343500	00	0.00	N	2	35000
499	20221110	192000	191000	195000	190500	183547	35327862500	00	0.00	N	5	-3000
500	20221109	195000	197500	198000	193500	152071	29769381000	00	0.00	N	2	500
501	20221108	194500	197000	198500	193000	128521	25140592500	00	0.00	N	2	500
502	20221107	194000	190000	198000	188500	185661	36061473000	00	0.00	N	2	5500
503	20221104	188500	183000	189000	182000	131621	24469589500	00	0.00	N	2	5500
504	20221103	183000	187500	188500	182500	199494	36857482000	00	0.00	N	5	-11000
505	20221102	194000	177500	194500	177000	361756	68215093000	00	0.00	N	2	16000
506	20221101	178000	177500	179500	175500	93727	16668801500	00	0.00	N	2	500
507	20221031	177500	179000	180000	176000	75491	13437629000	00	0.00	N	2	2500
508	20221028	175000	173000	180500	173000	134146	23675558000	00	0.00	N	3	0
509	20221027	175000	174500	177500	173500	148828	26135298000	00	0.00	N	2	2500
510	20221026	172500	175000	177500	172000	130495	22748199000	00	0.00	N	5	-2000
511	20221025	174500	179000	179500	172500	133865	23489697000	00	0.00	N	5	-4000
512	20221024	178500	182500	185500	176500	188341	34026027000	00	0.00	N	5	-500
513	20221021	179000	173000	181000	172500	119274	21194226000	00	0.00	N	2	3000
514	20221020	176000	180500	182000	171500	312290	54510906500	00	0.00	N	5	-7000
515	20221019	183000	190000	192000	183000	108434	20287650500	00	0.00	N	5	-6000
516	20221018	189000	185000	190000	184500	161828	30390901500	00	0.00	N	2	9500
517	20221017	179500	177000	180500	171000	180445	31670829500	00	0.00	N	5	-2500
518	20221014	182000	180500	184500	178000	188552	34263075500	00	0.00	N	2	6000
519	20221013	176000	179000	180000	169500	313453	54677149219	00	0.00	N	5	-4500
520	20221012	180500	178000	181500	176000	166675	29872171000	00	0.00	N	2	2500
521	20221011	178000	187500	188000	176500	335329	60307987500	00	0.00	N	5	-13500
522	20221007	191500	198000	200500	191000	311611	60411183500	00	0.00	N	5	-9500
523	20221006	201000	203000	204500	200500	108788	21964542500	00	0.00	N	5	-1000
524	20221005	202000	216000	216000	200500	186576	38159712500	00	0.00	N	5	-12000
525	20221004	214000	212000	215000	210000	99103	21118613000	00	0.00	N	2	4000
526	20220930	210000	205000	212000	204000	133112	27875568000	00	0.00	N	2	4500
527	20220929	205500	208500	212500	203500	123527	25634865500	00	0.00	N	2	500
528	20220928	205000	209000	211500	202000	153971	31656377000	00	0.00	N	5	-8000
529	20220927	213000	210500	217500	206500	142792	30290310000	00	0.00	N	2	4000
530	20220926	209000	202500	210500	201500	195696	40580849000	00	0.00	N	2	3500
531	20220923	205500	217000	218000	205000	187309	39052166500	00	0.00	N	5	-11000
532	20220922	216500	218000	218500	214000	137971	29752445000	00	0.00	N	5	-5500
533	20220921	222000	224000	225500	219000	153173	33947006000	00	0.00	N	5	-3500
534	20220920	225500	230000	230500	223000	103739	23464141500	00	0.00	N	5	-500
535	20220919	226000	242000	242000	226000	226781	52039368500	00	0.00	N	5	-13000
536	20220916	239000	235500	240500	234000	131065	31194237500	00	0.00	N	3	0
537	20220915	239000	240500	240500	235500	66639	15852853000	00	0.00	N	2	500
538	20220914	238500	236500	241500	235000	98958	23610106000	00	0.00	N	5	-8000
539	20220913	246500	242000	247000	241000	122486	30019732500	00	0.00	N	2	9500
540	20220908	237000	236000	241000	235000	145257	34569315000	00	0.00	N	2	3500
541	20220907	233500	233000	234500	230000	68457	15877015000	00	0.00	N	5	-2000
542	20220906	235500	237500	241000	233500	67837	16032556500	00	0.00	N	5	-500
543	20220905	236000	231000	239000	231000	70630	16680067000	00	0.00	N	2	4000
544	20220902	232000	237000	238500	231500	98119	23003014500	00	0.00	N	5	-4000
545	20220901	236000	242500	243000	234000	159233	37718170000	00	0.00	N	5	-10500
546	20220831	246500	236500	248000	234500	134169	32554485500	00	0.00	N	2	7500
547	20220830	239000	233500	241500	233500	98314	23381227000	00	0.00	N	2	7000
548	20220829	232000	233500	237500	231000	132493	30949876500	00	0.00	N	5	-12500
549	20220826	244500	246000	247000	242000	64253	15714550500	00	0.00	N	3	0
550	20220825	244500	242000	247000	241500	74548	18232042000	00	0.00	N	2	3500
551	20220824	241000	245500	250000	240500	130452	31625455000	00	0.00	N	5	-2500
552	20220823	243500	251000	253500	243500	142221	34982884500	00	0.00	N	5	-9000
553	20220822	252500	253500	257000	248000	91113	23017407000	00	0.00	N	5	-2500
554	20220819	255000	259500	261000	253000	86089	22014209500	00	0.00	N	5	-3000
555	20220818	258000	264500	264500	257000	120633	31295366000	00	0.00	N	5	-7500
556	20220817	265500	269500	269500	263000	105990	28097695000	00	0.00	N	5	-3500
557	20220816	269000	269000	270500	265000	130901	35111184000	00	0.00	N	2	3000
558	20220812	266000	264500	282000	264000	538784	146623464000	00	0.00	N	2	2500
559	20220811	263500	257000	263500	256500	144836	37795845000	00	0.00	N	2	10500
560	20220810	253000	261500	265000	252000	145254	36950530000	00	0.00	N	5	-10000
561	20220809	263000	260000	265500	258000	104256	27334752000	00	0.00	N	2	3000
562	20220808	260000	255500	261500	254000	75875	19595811500	00	0.00	N	2	2500
563	20220805	257500	264000	264500	257000	85301	22146797000	00	0.00	N	5	-5500
564	20220804	263000	257000	266500	256500	249022	65318053500	00	0.00	N	2	11000
565	20220803	252000	242500	254500	242500	190062	47640336000	00	0.00	N	2	10000
566	20220802	242000	241500	244000	239000	95530	23051666500	00	0.00	N	5	-1000
567	20220801	243000	234000	243500	231500	207639	49449271000	00	0.00	N	2	9500
568	20220729	233500	224000	236000	221500	576222	132683113000	00	0.00	N	5	-11000
569	20220728	244500	244500	246000	240000	172505	41969585500	00	0.00	N	2	3500
570	20220727	241000	256000	256500	240500	295526	72080273000	00	0.00	N	5	-16000
571	20220726	257000	257500	262500	254500	112346	28967235500	00	0.00	N	2	1000
572	20220725	256000	256500	261000	255000	85011	21885428500	00	0.00	N	5	-2000
573	20220722	258000	259000	263000	257000	151172	39260211500	00	0.00	N	5	-500
574	20220721	258500	246000	260000	245500	288427	73879272500	00	0.00	N	2	11000
575	20220720	247500	239000	254000	239000	344415	85304295000	00	0.00	N	2	12500
576	20220719	235000	237500	239500	233500	152856	35994461500	00	0.00	N	5	-3500
577	20220718	238500	236500	239000	234500	83031	19712535000	00	0.00	N	2	3000
578	20220715	235500	246000	247000	235000	136215	32430329000	00	0.00	N	5	-9500
579	20220714	245000	240000	250500	239500	149455	36877992000	00	0.00	N	2	2500
580	20220713	242500	239000	243500	236500	83448	20092506000	00	0.00	N	2	5500
581	20220712	237000	239000	241500	235500	85038	20277362000	00	0.00	N	5	-2500
582	20220711	239500	237500	241000	234500	69697	16604087500	00	0.00	N	2	2500
583	20220708	237000	241000	243000	236500	99317	23730559500	00	0.00	N	5	-3500
584	20220707	240500	238000	242000	234000	118420	28319653500	00	0.00	N	2	6500
585	20220706	234000	226500	239500	223500	238897	56106185000	00	0.00	N	2	8000
586	20220705	226000	223000	231000	222500	122203	27779863500	00	0.00	N	2	3500
587	20220704	222500	219000	223500	216500	172017	37981586000	00	0.00	N	2	7000
588	20220701	215500	222000	226500	212500	255073	55906266500	00	0.00	N	5	-3500
589	20220630	219000	236000	238500	219000	434760	98312689000	00	0.00	N	5	-19000
590	20220629	238000	253500	256500	238000	400738	97403424748	00	0.00	N	5	-22000
591	20220628	260000	266500	267000	257000	180877	47031308000	00	0.00	N	5	-6000
592	20220627	266000	277000	278500	265000	187080	50787249000	00	0.00	N	5	-7500
593	20220624	273500	265000	277000	265000	217031	59386568500	00	0.00	N	2	9000
594	20220623	264500	261500	269500	258500	197328	52172905000	00	0.00	N	2	5000
595	20220622	259500	271000	271000	259500	124190	32598903000	00	0.00	N	5	-9000
596	20220621	268500	264000	272000	259500	172166	46224933000	00	0.00	N	2	9500
597	20220620	259000	264500	266000	256500	145360	37881040000	00	0.00	N	5	-3500
598	20220617	262500	247000	265000	246500	251010	64972985000	00	0.00	N	2	10500
599	20220616	252000	263500	264000	251500	146794	37802196000	00	0.00	N	5	-7500
600	20220615	259500	259500	263000	249000	228326	58394842500	00	0.00	N	5	-1500
601	20220614	261000	256000	263500	252500	163420	42284069500	00	0.00	N	2	1000
602	20220613	260000	267500	270500	257500	223411	58553533500	00	0.00	N	5	-14000
603	20220610	274000	273500	278500	268000	194126	53241949000	00	0.00	N	5	-2500
604	20220609	276500	270000	280000	269000	469081	129784642000	00	0.00	N	2	5000
605	20220608	271500	269000	276000	266500	280507	76425885500	00	0.00	N	2	3000
606	20220607	268500	256500	269500	256500	418115	110992365500	00	0.00	N	2	15500
607	20220603	253000	253500	254500	250500	126332	31884388000	00	0.00	N	2	3000
608	20220602	250000	256500	261000	249500	201849	51283000000	00	0.00	N	5	-9500
609	20220531	259500	258500	262000	256500	393292	102120123500	00	0.00	N	2	500
610	20220530	259000	254000	260500	252500	173129	44673505500	00	0.00	N	2	10000
611	20220527	249000	261000	261000	249000	896244	219397385000	00	0.00	N	5	-6000
612	20220526	255000	256000	264500	254500	204563	53181501500	00	0.00	N	5	-2000
613	20220525	257000	251500	258500	249000	176409	45057419000	00	0.00	N	2	9500
614	20220524	247500	252500	258000	247500	154928	38861316500	00	0.00	N	5	-9000
615	20220523	256500	255000	259000	253000	118636	30394420000	00	0.00	N	2	500
616	20220520	256000	237500	256000	237500	324746	80910649500	00	0.00	N	2	19000
617	20220519	237000	240500	241000	236000	238251	56690732500	00	0.00	N	5	-10500
618	20220518	247500	242000	248000	240500	184124	44946387000	00	0.00	N	2	7500
619	20220517	240000	241500	245500	239500	179189	43304763500	00	0.00	N	5	-1000
620	20220516	241000	256000	258500	239500	304344	74780676000	00	0.00	N	5	-12500