KissMeData/086900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	122900	124400	124800	122000	30889	3797901900	00	0.00	N	5	-1200
3	20250217	124100	123500	124400	122100	34142	4212825700	00	0.00	N	2	1900
4	20250214	122200	120900	123800	120300	30576	3745953600	00	0.00	N	2	1400
5	20250213	120800	120700	121700	119200	30777	3711106400	00	0.00	N	2	1600
6	20250212	119200	121900	122700	119000	26055	3122370900	00	0.00	N	5	-2400
7	20250211	121600	119300	134000	118400	114099	14119327300	00	0.00	N	2	3200
8	20250210	118400	117100	120600	117000	24143	2880574800	00	0.00	N	5	-600
9	20250207	119000	121400	121700	118400	23546	2809985400	00	0.00	N	5	-2200
10	20250206	121200	118100	122700	117300	39257	4742431300	00	0.00	N	2	4000
11	20250205	117200	116100	118900	116100	20268	2381551900	00	0.00	N	2	1200
12	20250204	116000	115200	118100	114800	30988	3600748100	00	0.00	N	2	1800
13	20250203	114200	116000	118400	113100	32630	3722805300	00	0.00	N	5	-4200
14	20250131	118400	120800	121300	117700	22837	2704006900	00	0.00	N	5	-1900
15	20250124	120300	122400	122800	119500	25569	3099069500	00	0.00	N	5	-900
16	20250123	121200	120400	122800	118900	32267	3891245400	00	0.00	N	2	200
17	20250122	121000	120700	121800	119900	32287	3898913600	00	0.00	N	2	300
18	20250121	120700	115800	121500	115300	51173	6093547200	00	0.00	N	2	5400
19	20250120	115300	118700	118700	112100	95617	10943753800	00	0.00	N	5	-3500
20	20250117	118800	119000	119800	118300	26994	3212165800	00	0.00	N	5	-1000
21	20250116	119800	117600	120000	117000	66380	7880560600	00	0.00	N	2	2200
22	20250115	117600	121800	122600	116700	92368	10972272700	00	0.00	N	5	-5000
23	20250114	122600	122700	124500	121400	29398	3593654100	00	0.00	N	2	100
24	20250113	122500	124000	127800	122500	39564	4924840300	00	0.00	N	5	-2400
25	20250110	124900	123500	126000	121300	42839	5290732100	00	0.00	N	2	700
26	20250109	124200	123100	125200	122600	46967	5821562000	00	0.00	N	2	200
27	20250108	124000	124500	126300	123300	32367	4016232100	00	0.00	N	5	-400
28	20250107	124400	125700	126500	124300	27573	3446095800	00	0.00	N	5	-1300
29	20250106	125700	123200	126600	123200	28439	3573298800	00	0.00	N	2	900
30	20250103	124800	121100	125400	121100	24051	2972081300	00	0.00	N	2	3700
31	20250102	121100	124000	124000	120400	39604	4807362300	00	0.00	N	5	-3700
32	20241230	124800	124600	126500	122800	18495	2316802700	00	0.00	N	2	1100
33	20241227	123700	122600	126300	122600	35701	4430878200	00	0.00	N	5	-400
34	20241226	124100	126900	126900	123200	31419	3909901600	00	0.00	N	5	-1500
35	20241224	125600	126100	126900	124500	15322	1922183800	00	0.00	N	5	-500
36	20241223	126100	126000	127500	124000	28352	3570505400	00	0.00	N	2	2100
37	20241220	124000	124400	125200	123000	35891	4441937800	00	0.00	N	5	-900
38	20241219	124900	125600	126200	124200	37983	4760695600	00	0.00	N	5	-3100
39	20241218	128000	126700	128600	125600	33546	4267057900	00	0.00	N	2	1600
40	20241217	126400	127300	129000	124200	47000	5955263800	00	0.00	N	5	-1600
41	20241216	128000	130100	130100	126900	54610	6983075400	00	0.00	N	5	-1400
42	20241213	129400	127100	129900	126200	63537	8180954200	00	0.00	N	2	2600
43	20241212	126800	125800	128300	125100	114841	14530391800	00	0.00	N	2	1900
44	20241211	124900	137500	141400	124200	280456	36111927500	00	0.00	N	5	-12600
45	20241210	137500	119800	138100	118900	203306	26715963700	00	0.00	N	2	18600
46	20241209	118900	122900	123000	116000	79509	9457954200	00	0.00	N	5	-5200
47	20241206	124100	126200	126200	121700	48465	5966679800	00	0.00	N	5	-900
48	20241205	125000	124000	127200	123300	33964	4244666700	00	0.00	N	2	1000
49	20241204	124000	125100	127900	123200	60582	7557325700	00	0.00	N	5	-5100
50	20241203	129100	125200	130600	125200	35889	4601667700	00	0.00	N	2	3400
51	20241202	125700	130000	132300	122400	105530	13210563900	00	0.00	N	5	-5700
52	20241129	131400	133500	134300	130100	27787	3647008500	00	0.00	N	5	-1800
53	20241128	133200	132800	136300	132800	24005	3216311000	00	0.00	N	2	400
54	20241127	132800	132000	133500	130900	30575	4040696700	00	0.00	N	2	900
55	20241126	131900	129200	132800	128600	32932	4323192500	00	0.00	N	2	2800
56	20241125	129100	128900	133200	128900	43954	5743292100	00	0.00	N	2	300
57	20241122	128800	127000	131400	126900	34564	4471919500	00	0.00	N	2	1600
58	20241121	127200	134500	134500	127200	76408	9914460100	00	0.00	N	5	-4800
59	20241120	132000	131500	135400	128600	69189	9178178900	00	0.00	N	2	800
60	20241119	131200	123300	131800	121100	88659	11334532800	00	0.00	N	2	7900
61	20241118	123300	126200	126200	122600	78055	9639120600	00	0.00	N	5	-2900
62	20241115	126200	122900	126400	122600	47636	5933291100	00	0.00	N	2	300
63	20241114	125900	128700	130700	122000	130543	16446869300	00	0.00	N	5	-1800
64	20241113	127700	126500	133400	126500	66978	8662972200	00	0.00	N	5	-1300
65	20241112	129000	138200	139200	127900	177144	23218114400	00	0.00	N	5	-9200
66	20241111	138200	159600	160300	135500	263834	37865541800	00	0.00	N	5	-22900
67	20241108	161100	163700	164900	161000	26091	4234700400	00	0.00	N	2	400
68	20241107	160700	166200	168500	160600	60986	10027490100	00	0.00	N	5	-4900
69	20241106	165600	168900	171100	162500	49612	8244178100	00	0.00	N	5	-1500
70	20241105	167100	172000	172600	166800	31421	5285765400	00	0.00	N	5	-5900
71	20241104	173000	165700	173000	165000	43422	7402087200	00	0.00	N	2	8200
72	20241101	164800	169500	170800	164200	51045	8486792300	00	0.00	N	5	-7300
73	20241031	172100	169500	172800	168300	31184	5328474900	00	0.00	N	2	2100
74	20241030	170000	172900	173400	169400	19454	3327360300	00	0.00	N	5	-2600
75	20241029	172600	169200	173500	169200	27543	4729216600	00	0.00	N	2	2000
76	20241028	170600	167300	173500	167300	19247	3297295900	00	0.00	N	2	500
77	20241025	170100	175200	175200	169800	26382	4515363100	00	0.00	N	5	-3700
78	20241024	173800	169100	173800	166600	32535	5578437900	00	0.00	N	2	4700
79	20241023	169100	174900	174900	165400	49211	8295795200	00	0.00	N	5	-1400
80	20241022	170500	173000	175300	164800	98974	16650364500	00	0.00	N	5	-3700
81	20241021	174200	174900	175100	170900	37715	6532755500	00	0.00	N	2	600
82	20241018	173600	182000	182000	171000	81280	14182512500	00	0.00	N	5	-7000
83	20241017	180600	181300	183300	175500	63824	11491490400	00	0.00	N	2	500
84	20241016	180100	191700	192000	180100	90930	16758349200	00	0.00	N	5	-11000
85	20241015	191100	191700	191700	186800	53863	10243096500	00	0.00	N	2	1100
86	20241014	190000	187400	190700	183100	63580	11919257100	00	0.00	N	2	2700
87	20241011	187300	180000	188300	176000	112729	20775312300	00	0.00	N	2	1200
88	20241010	186100	177400	187100	177400	104776	19288911500	00	0.00	N	2	9400
89	20241008	176700	180000	182700	175500	81007	14459263600	00	0.00	N	5	-5600
90	20241007	182300	188000	189100	178200	84228	15292575800	00	0.00	N	5	-4800
91	20241004	187100	184000	191800	181700	51906	9821390800	00	0.00	N	2	1800
92	20241002	185300	192400	192400	184800	59946	11207528900	00	0.00	N	5	-7100
93	20240930	192400	189200	192400	184800	59965	11368747600	00	0.00	N	2	5000
94	20240927	187400	196500	197000	187300	70481	13443521000	05	0.00	N	5	-9600
95	20240926	197000	191000	197500	189600	65281	12684398700	00	0.00	N	2	7500
96	20240925	189500	193700	197800	188600	69013	13388755200	00	0.00	N	5	-4200
97	20240924	193700	194300	194800	188900	58053	11137291100	00	0.00	N	3	0
98	20240923	193700	199000	200500	193500	66417	13007501700	00	0.00	N	5	-4300
99	20240920	198000	190000	200500	187600	123978	24449201000	00	0.00	N	2	8700
100	20240919	189300	182300	192700	182300	119822	22793135700	00	0.00	N	2	8300
101	20240913	181000	180900	184500	180000	41842	7609132700	00	0.00	N	3	0
102	20240912	181000	183500	186400	180000	75377	13737847000	00	0.00	N	2	1600
103	20240911	179400	187000	189100	179000	66809	12275246300	00	0.00	N	5	-3100
104	20240910	182500	182000	192600	180100	89866	16753171500	00	0.00	N	2	500
105	20240909	182000	166900	182500	165000	98154	17405981700	00	0.00	N	2	10700
106	20240906	171300	176200	178200	171200	50495	8761547100	00	0.00	N	5	-3900
107	20240905	175200	176500	178900	171800	63636	11097653700	00	0.00	N	5	-500
108	20240904	175700	177300	179400	173200	103616	18261082600	00	0.00	N	5	-6200
109	20240903	181900	189700	190700	181900	84536	15654191500	00	0.00	N	5	-7800
110	20240902	189700	201000	201000	187500	83739	16046325100	00	0.00	N	5	-8400
111	20240830	198100	196100	204000	196100	81191	16184527400	00	0.00	N	2	4000
112	20240829	194100	201000	210500	192100	128607	25624342500	00	0.00	N	5	-6900
113	20240828	201000	197000	206000	194200	95398	19199211700	00	0.00	N	2	5000
114	20240827	196000	203000	209500	192900	112640	22285842600	00	0.00	N	5	-8000
115	20240826	204000	211000	212000	200500	86423	17712046500	00	0.00	N	5	-6000
116	20240823	210000	207000	216500	202000	131633	27604834000	00	0.00	N	5	-3500
117	20240822	213500	214500	218000	208000	110795	23544856500	00	0.00	N	5	-1000
118	20240821	214500	203500	217500	203000	199464	42337861500	00	0.00	N	2	12500
119	20240820	202000	207500	207500	200500	83893	17052444500	00	0.00	N	5	-2500
120	20240819	204500	202000	209000	197600	166964	34276981300	00	0.00	N	2	3500
121	20240816	201000	189400	201000	189400	203212	40226553200	00	0.00	N	2	13700
122	20240814	187300	187500	189000	184100	96202	17964978600	00	0.00	N	2	4200
123	20240813	183100	195000	195000	181500	170151	31591085200	00	0.00	N	5	-10400
124	20240812	193500	193400	198200	190300	186243	36075565900	00	0.00	N	2	3400
125	20240809	190100	176000	200000	175900	648857	124694827500	00	0.00	N	2	16100
126	20240808	174000	170800	174800	155600	222718	36831512200	00	0.00	N	5	-900
127	20240807	174900	162600	182200	162600	161492	27788250600	00	0.00	N	2	10700
128	20240806	164200	155800	166500	155200	90652	14651016200	00	0.00	N	2	12100
129	20240805	152100	162400	162800	149100	158144	24810408300	00	0.00	N	5	-13700
130	20240802	165800	171700	171700	163000	113007	18773345500	00	0.00	N	5	-7200
131	20240801	173000	172800	175500	171300	60206	10415067000	00	0.00	N	5	-100
132	20240731	173100	181100	181900	170000	104878	18282996900	00	0.00	N	5	-6800
133	20240730	179900	184700	189200	178000	72871	13413039700	00	0.00	N	5	-4800
134	20240729	184700	178300	186600	178300	85608	15749846200	00	0.00	N	2	7300
135	20240726	177400	181100	184400	176500	77022	13844738400	00	0.00	N	5	-3200
136	20240725	180600	184500	185800	179500	78177	14252420500	00	0.00	N	5	-6400
137	20240724	187000	183600	189200	180800	114754	21269787900	00	0.00	N	2	2600
138	20240723	184400	174600	188100	174300	226349	41823566600	00	0.00	N	2	9100
139	20240722	175300	174500	178400	169900	137716	24014541800	00	0.00	N	3	0
140	20240719	175300	155200	177200	154900	318069	54041344700	00	0.00	N	2	19500
141	20240718	155800	157900	159800	154600	45748	7179599700	00	0.00	N	5	-2800
142	20240717	158600	158400	160700	155700	48548	7685899800	00	0.00	N	2	200
143	20240716	158400	162400	162700	156700	46933	7456775800	00	0.00	N	5	-2300
144	20240715	160700	160000	164700	158800	66740	10759843700	00	0.00	N	2	1200
145	20240712	159500	150300	163300	150000	111373	17741989500	00	0.00	N	2	6600
146	20240711	152900	157600	158700	152500	106963	16534980600	00	0.00	N	5	-3700
147	20240710	156600	155500	157700	154300	65632	10221622900	00	0.00	N	3	0
148	20240709	156600	157000	163300	154100	102828	16355300800	00	0.00	N	5	-800
149	20240708	157400	150100	160800	150100	135307	21280118700	00	0.00	N	2	5800
150	20240705	151600	149200	157400	148000	95826	14703808200	00	0.00	N	2	2300
151	20240704	149300	139700	151700	138800	126763	18635827400	00	0.00	N	2	10300
152	20240703	139000	142800	143600	138600	71382	9998244700	00	0.00	N	5	-4600
153	20240702	143600	148700	150000	142700	90944	13164728200	00	0.00	N	5	-6500
154	20240701	150100	153500	155700	149200	75407	11429356500	00	0.00	N	5	-1400
155	20240628	151500	158200	158600	149600	147077	22520290000	00	0.00	N	5	-7200
156	20240627	158700	149600	168900	148300	575416	92616680000	00	0.00	N	2	11000
157	20240626	147700	144800	149500	142700	123927	18200169200	00	0.00	N	2	2900
158	20240625	144800	140200	145100	137700	133239	18947946700	00	0.00	N	2	5800
159	20240624	139000	137600	144400	136900	131920	18643614200	00	0.00	N	2	2100
160	20240621	136900	130100	146800	128700	371963	52072740100	00	0.00	N	2	8200
161	20240620	128700	127700	129400	127000	27885	3579468800	00	0.00	N	2	700
162	20240619	128000	129300	129900	127400	38941	4998273800	00	0.00	N	5	-700
163	20240618	128700	132800	132800	128400	44937	5818730600	00	0.00	N	5	-3300
164	20240617	132000	129800	132000	128000	38250	4976824200	00	0.00	N	2	500
165	20240614	131500	134000	134000	129000	65616	8569303900	00	0.00	N	5	-1400
166	20240613	132900	130600	135400	130600	107210	14291190600	00	0.00	N	2	2100
167	20240612	130800	139500	139500	129300	160015	21225495300	00	0.00	N	5	-8700
168	20240611	139500	140000	143000	132600	203365	28138966500	00	0.00	N	5	-4200
169	20240610	143700	138900	147600	135900	132513	18946436700	00	0.00	N	2	4800
170	20240607	138900	140000	141500	138000	38407	5357902400	00	0.00	N	5	-1700
171	20240605	140600	139500	144300	138500	61261	8680173200	00	0.00	N	2	2400
172	20240604	138200	140300	143600	136600	58050	8060808200	00	0.00	N	5	-3700
173	20240603	141900	130900	143900	129400	110071	15189039400	00	0.00	N	2	11300
174	20240531	130600	130900	132100	129000	40617	5284563500	00	0.00	N	3	0
175	20240530	130600	136100	136100	130300	58901	7763426800	00	0.00	N	5	-3300
176	20240529	133900	140500	144200	133900	96741	13433656900	00	0.00	N	5	-7200
177	20240528	141100	130600	150000	130300	338935	48112104700	00	0.00	N	2	11400
178	20240527	129700	127500	129900	127500	34103	4377700600	00	0.00	N	2	2200
179	20240524	127500	128000	129000	126800	32273	4115084100	00	0.00	N	5	-500
180	20240523	128000	129300	129300	126800	38836	4966025500	00	0.00	N	5	-1000
181	20240522	129000	130300	131900	128800	28085	3634954200	00	0.00	N	5	-1000
182	20240521	130000	131000	132400	129400	28400	3700831500	00	0.00	N	5	-1600
183	20240520	131600	135100	136000	131100	39238	5194136900	00	0.00	N	5	-1700
184	20240517	133300	134000	136000	130500	28510	3830599900	00	0.00	N	2	400
185	20240516	132900	135600	138100	132400	43192	5806181600	00	0.00	N	5	-2600
186	20240514	135500	134000	137700	134000	16506	2253696400	00	0.00	N	3	0
187	20240513	135500	136800	139900	134100	35971	4897659400	00	0.00	N	5	-1500
188	20240510	137000	142200	142200	133400	70564	9670002400	00	0.00	N	5	-4100
189	20240509	141100	139200	143300	138200	76589	10791260700	00	0.00	N	2	1700
190	20240508	139400	137800	140200	137800	30302	4213503000	00	0.00	N	2	1400
191	20240507	138000	139900	140500	137700	26624	3688252300	00	0.00	N	5	-400
192	20240503	138400	137300	139000	137000	20107	2779272000	00	0.00	N	2	1100
193	20240502	137300	136000	139000	135000	28117	3867826200	00	0.00	N	2	2300
194	20240430	135000	136800	136900	134100	43429	5879485300	00	0.00	N	5	-1900
195	20240429	136900	129600	136900	129600	59173	7984174600	00	0.00	N	2	7700
196	20240426	129200	129400	130500	128800	28499	3690165300	00	0.00	N	5	-100
197	20240425	129300	130900	131700	129000	38402	4982344200	00	0.00	N	5	-2900
198	20240424	132200	132000	133100	131200	24098	3187797600	00	0.00	N	2	1500
199	20240423	130700	132700	134200	130700	19575	2590068700	00	0.00	N	5	-2500
200	20240422	133200	131000	134200	131000	22785	3032516300	00	0.00	N	2	3000
201	20240419	130200	131200	133000	129200	24945	3261527200	00	0.00	N	5	-2300
202	20240418	132500	126900	133300	126800	29203	3849929200	00	0.00	N	2	4400
203	20240417	128100	132000	134200	128000	49053	6396631000	00	0.00	N	5	-4200
204	20240416	132300	137500	137500	131900	47380	6335695900	00	0.00	N	5	-5200
205	20240415	137500	135700	138600	133900	32906	4471164100	00	0.00	N	2	300
206	20240412	137200	134600	138600	133200	39087	5333770200	00	0.00	N	2	2500
207	20240411	134700	133800	137000	132800	64193	8614744000	00	0.00	N	5	-1800
208	20240409	136500	136200	138300	136000	41196	5656089300	00	0.00	N	5	-800
209	20240408	137300	141000	141000	132600	109618	14876354600	00	0.00	N	5	-3700
210	20240405	141000	140100	142300	140000	35343	4969920100	00	0.00	N	5	-700
211	20240404	141700	144200	145600	140800	48589	6913010600	00	0.00	N	5	-2500
212	20240403	144200	142600	144900	141900	33201	4763053900	00	0.00	N	2	200
213	20240402	144000	147200	148000	142900	64440	9291664100	00	0.00	N	5	-3000
214	20240401	147000	144600	148500	144600	51875	7638237500	00	0.00	N	2	1500
215	20240329	145500	147600	148300	144300	52999	7743704200	00	0.00	N	5	-2000
216	20240328	147500	148500	149700	146100	71431	10584160800	00	0.00	N	3	0
217	20240327	147500	148300	148900	145100	58313	8569793000	00	0.00	N	2	800
218	20240326	146700	140900	150400	140100	161004	23679428700	00	0.00	N	2	5600
219	20240325	141100	141100	142000	140200	41911	5912166200	00	0.00	N	3	0
220	20240322	141100	141000	142100	140100	41193	5813752000	00	0.00	N	2	300
221	20240321	140800	141600	142500	139700	56259	7907897200	00	0.00	N	2	500
222	20240320	140300	140000	142600	139300	49744	7001817000	00	0.00	N	2	1000
223	20240319	139300	141400	141700	138300	74537	10374058400	00	0.00	N	5	-2700
224	20240318	142000	141500	143500	140000	61272	8668131300	00	0.00	N	3	0
225	20240315	142000	142000	143200	139500	70394	9960229400	00	0.00	N	5	-200
226	20240314	142200	141700	144500	141600	127643	18237608700	00	0.00	N	2	200
227	20240313	142000	141200	142700	139500	76951	10878906100	00	0.00	N	2	800
228	20240312	141200	142700	143300	137300	176958	24631312900	00	0.00	N	5	-1200
229	20240311	142400	143200	146400	141800	87560	12558316300	00	0.00	N	5	-3100
230	20240308	145500	143500	147500	143500	104461	15200092500	00	0.00	N	5	-2000
231	20240307	147500	151900	152600	143100	192341	28158335800	00	0.00	N	5	-5000
232	20240306	152500	153000	153800	150000	58050	8836819800	00	0.00	N	5	-1300
233	20240305	153800	151000	157200	151000	88219	13644648000	00	0.00	N	2	1200
234	20240304	152600	158500	159400	151700	126455	19552711200	00	0.00	N	5	-5400
235	20240229	158000	160300	163500	157700	79737	12734340700	00	0.00	N	5	-2300
236	20240228	160300	157500	161000	154000	138570	21786423000	00	0.00	N	2	1300
237	20240227	159000	159000	162000	151200	219093	34581840000	00	0.00	N	5	-1100
238	20240226	160100	183000	183000	148600	448019	74322650700	00	0.00	N	5	-23900
239	20240223	184000	185200	186400	183800	50905	9407834400	00	0.00	N	5	-1200
240	20240222	185200	187700	188300	185000	35439	6603615500	00	0.00	N	5	-1500
241	20240221	186700	186200	189800	186100	29942	5615854800	00	0.00	N	5	-800
242	20240220	187500	185200	190500	185200	31206	5871104100	00	0.00	N	5	-200
243	20240219	187700	190100	191300	187100	29281	5535234900	00	0.00	N	5	-2200
244	20240216	189900	190900	191000	188200	24729	4688617800	00	0.00	N	2	1400
245	20240215	188500	185700	194200	185400	55954	10618649800	00	0.00	N	2	3000
246	20240214	185500	185900	187600	182600	38031	7031297000	00	0.00	N	5	-2400
247	20240213	187900	186100	188600	185600	51274	9593605200	00	0.00	N	2	2600
248	20240208	185300	189100	190000	185300	55338	10344000200	00	0.00	N	5	-2600
249	20240207	187900	190000	190700	186400	33318	6265747300	00	0.00	N	5	-300
250	20240206	188200	186000	191200	183700	38668	7258961600	00	0.00	N	2	2500
251	20240205	185700	193100	193300	185100	71224	13412689900	00	0.00	N	5	-8000
252	20240202	193700	192300	197600	190000	38573	7497920500	00	0.00	N	2	3300
253	20240201	190400	194200	194200	184900	102166	19259798800	00	0.00	N	5	-2400
254	20240131	192800	200000	200000	192800	65469	12779350700	00	0.00	N	5	-7200
255	20240130	200000	196500	201500	196000	41824	8336224500	00	0.00	N	2	4000
256	20240129	196000	200500	201500	193100	90375	17760700300	00	0.00	N	5	-4500
257	20240126	200500	201500	204000	199800	34069	6872483900	00	0.00	N	5	-1000
258	20240125	201500	201500	203500	199500	49087	9838306300	00	0.00	N	5	-1500
259	20240124	203000	206000	206000	199800	48177	9731166600	00	0.00	N	5	-2500
260	20240123	205500	204000	207500	203000	47421	9738888000	00	0.00	N	2	1500
261	20240122	204000	208000	211000	202000	85573	17591236500	00	0.00	N	5	-3500
262	20240119	207500	218000	218000	207000	113492	23927605500	00	0.00	N	5	-8000
263	20240118	215500	223000	227000	213000	85443	18781989500	00	0.00	N	5	-5500
264	20240117	221000	228000	228000	218500	65898	14650998500	00	0.00	N	5	-6000
265	20240116	227000	234000	236000	226500	47156	10832320000	00	0.00	N	5	-6500
266	20240115	233500	236500	237500	230000	52362	12197889000	00	0.00	N	5	-2000
267	20240112	235500	242000	246500	235000	49536	11840178500	00	0.00	N	5	-4500
268	20240111	240000	238500	244000	236500	87354	21006117500	00	0.00	N	2	3500
269	20240110	236500	238000	239000	235000	32132	7612030000	00	0.00	N	5	-2500
270	20240109	239000	238000	242000	237000	34114	8166349500	00	0.00	N	2	1500
271	20240108	237500	240000	240000	235500	27487	6512743000	00	0.00	N	5	-2000
272	20240105	239500	240000	242000	238000	29683	7121703500	00	0.00	N	5	-2000
273	20240104	241500	246000	246000	239000	34840	8389893000	00	0.00	N	5	-5000
274	20240103	246500	235500	247500	235000	75610	18236456500	00	0.00	N	2	6500
275	20240102	240000	240500	243500	233500	58370	13921620000	00	0.00	N	5	-1000
276	20231228	241000	245500	245500	239000	47244	11386664500	00	0.00	N	5	-3000
277	20231227	244000	244500	256500	240500	160969	40013292000	02	0.00	N	2	1500
278	20231226	242500	244000	246000	238000	127284	30934794000	00	0.00	N	5	-1500
279	20231222	244000	238500	249000	238500	153396	37617358500	00	0.00	N	2	5000
280	20231221	239000	236000	241500	235500	65388	15551790500	00	0.00	N	2	1000
281	20231220	238000	238000	240000	236500	42783	10189804000	00	0.00	N	2	500
282	20231219	237500	233000	243000	233000	106233	25373785500	00	0.00	N	2	4000
283	20231218	233500	228000	237500	223000	97608	22724833000	00	0.00	N	2	9500
284	20231215	224000	227500	230500	222500	66104	14915243500	00	0.00	N	5	-1500
285	20231214	225500	221500	227500	219500	100934	22662567000	00	0.00	N	2	8500
286	20231213	217000	216000	221500	213500	45521	9923870500	00	0.00	N	3	0
287	20231212	217000	212000	220000	212000	48661	10590948500	00	0.00	N	2	3500
288	20231211	213500	216000	216000	212500	15846	3386074000	00	0.00	N	3	0
289	20231208	213500	211000	214000	209000	30635	6476766000	00	0.00	N	2	4000
290	20231207	209500	212500	215500	208500	51084	10806318500	00	0.00	N	5	-6000
291	20231206	215500	215500	216500	212500	23601	5068597500	00	0.00	N	2	1000
292	20231205	214500	213500	218500	213500	35043	7565083000	00	0.00	N	5	-1000
293	20231204	215500	224500	224500	211500	52647	11363923500	00	0.00	N	5	-7000
294	20231201	222500	220000	225000	220000	36598	8138169000	00	0.00	N	2	1500
295	20231130	221000	222000	225000	219500	36857	8178795000	00	0.00	N	5	-2500
296	20231129	223500	224500	228000	221000	44736	10049537500	00	0.00	N	5	-500
297	20231128	224000	220000	225500	219500	33314	7417705000	00	0.00	N	2	4500
298	20231127	219500	216500	221500	216000	28567	6255308500	00	0.00	N	2	500
299	20231124	219000	219000	222000	217000	36358	7981894000	00	0.00	N	5	-1000
300	20231123	220000	215000	224000	213000	54206	11939878500	00	0.00	N	2	5000
301	20231122	215000	214000	217000	211000	27447	5877867000	00	0.00	N	3	0
302	20231121	215000	212500	216500	210000	41086	8748579000	00	0.00	N	2	4000
303	20231120	211000	206000	212500	206000	32288	6781117000	00	0.00	N	2	4000
304	20231117	207000	210500	212000	206000	54872	11423721500	00	0.00	N	5	-1000
305	20231116	208000	208500	210000	206000	28041	5823337500	00	0.00	N	5	-1000
306	20231115	209000	212500	213000	207000	60581	12667727000	00	0.00	N	3	0
307	20231114	209000	202500	210500	202500	40989	8523242500	00	0.00	N	2	6500
308	20231113	202500	209000	211500	201000	84888	17329386500	00	0.00	N	5	-6500
309	20231110	209000	217500	219000	206000	143932	30288649000	00	0.00	N	5	-12500
310	20231109	221500	210000	235000	210000	365250	81713020500	00	0.00	N	2	4000
311	20231108	217500	216500	222500	216500	72546	15736976000	00	0.00	N	2	2000
312	20231107	215500	225500	226500	212000	81733	17765784500	00	0.00	N	5	-10500
313	20231106	226000	220000	226500	215000	86922	19314468500	00	0.00	N	2	10500
314	20231103	215500	220000	220500	212000	62085	13367651500	00	0.00	N	5	-4000
315	20231102	219500	209000	221000	209000	87400	18924221500	00	0.00	N	2	14000
316	20231101	205500	206500	209000	204000	38244	7873471500	00	0.00	N	3	0
317	20231031	205500	212000	213000	205000	51445	10693669500	00	0.00	N	5	-6000
318	20231030	211500	208000	215500	208000	48622	10282373000	00	0.00	N	2	500
319	20231027	211000	206500	213000	202500	78747	16474798500	00	0.00	N	2	4500
320	20231026	206500	202500	208000	202500	55053	11302548500	00	0.00	N	5	-3000
321	20231025	209500	208000	214000	205500	68010	14239284000	00	0.00	N	5	-1500
322	20231024	211000	205000	212000	199300	89468	18320734000	00	0.00	N	2	7000
323	20231023	204000	201500	207000	201000	52784	10789361000	00	0.00	N	3	0
324	20231020	204000	200500	209000	200500	85159	17391649000	00	0.00	N	3	0
325	20231019	204000	210000	211500	203000	98109	20154325000	00	0.00	N	5	-9000
326	20231018	213000	216000	218500	208500	117576	25006457000	00	0.00	N	5	-6000
327	20231017	219000	219500	224000	216000	57109	12515704000	00	0.00	N	3	0
328	20231016	219000	223000	224500	216500	72243	15874434500	00	0.00	N	5	-3500
329	20231013	222500	230500	230500	217000	93265	20838089500	00	0.00	N	5	-8000
330	20231012	230500	226000	237000	223500	146002	33805458500	00	0.00	N	2	10000
331	20231011	220500	224500	226000	218500	83132	18445728000	00	0.00	N	3	0
332	20231010	220500	229000	232500	218500	90310	20294329000	00	0.00	N	5	-8000
333	20231006	228500	228500	236000	226000	92081	21108054500	00	0.00	N	2	1500
334	20231005	227000	234500	241500	226500	177070	41243286500	00	0.00	N	3	0
335	20231004	227000	247000	247500	207000	343925	77814845500	00	0.00	N	5	-25500
336	20230927	252500	244000	253500	242500	69454	17257089500	00	0.00	N	2	6500
337	20230926	246000	251500	254000	246000	58044	14416675500	05	0.00	N	5	-5500
338	20230925	251500	253000	256000	250000	70607	17860178000	00	0.00	N	5	-1500
339	20230922	253000	253000	261000	251500	96355	24569658000	00	0.00	N	5	-4000
340	20230921	257000	265500	269000	256500	118199	30732152500	00	0.00	N	5	-10500
341	20230920	267500	271000	274000	263000	88440	23629539500	00	0.00	N	5	-3500
342	20230919	271000	278000	278000	269000	111263	30303016000	00	0.00	N	5	-8000
343	20230918	279000	286000	288500	275500	103134	28897918000	00	0.00	N	5	-7500
344	20230915	286500	297000	298500	283500	136672	39305084000	00	0.00	N	5	-10000
345	20230914	296500	294000	298000	291000	124524	36791931500	00	0.00	N	2	3500
346	20230913	293000	306500	306500	290500	205201	60622563500	00	0.00	N	5	-14500
347	20230912	307500	309000	316500	301000	286058	88427273000	00	0.00	N	2	1500
348	20230911	306000	282000	307000	282000	439905	131304616500	00	0.00	N	2	26500
349	20230908	279500	260000	280000	258500	282847	76702450000	00	0.00	N	2	22500
350	20230907	257000	263000	265000	255500	93564	24236865500	00	0.00	N	5	-6000
351	20230906	263000	251000	265000	248500	172064	44836192500	00	0.00	N	2	12000
352	20230905	251000	248500	253500	247500	94821	23735149500	00	0.00	N	2	2500
353	20230904	248500	253500	254500	241000	108227	26699416000	00	0.00	N	5	-2500
354	20230901	251000	260000	263000	248000	335380	85336080500	00	0.00	N	2	4000
355	20230831	247000	250000	254500	247000	87256	21796007500	00	0.00	N	5	-1000
356	20230830	248000	239500	249500	236000	163537	39788221500	00	0.00	N	2	11500
357	20230829	236500	231500	240500	229000	119442	28052388000	00	0.00	N	2	6000
358	20230828	230500	232000	233000	226500	56046	12903797500	00	0.00	N	2	1500
359	20230825	229000	226500	230500	226000	43482	9908324500	00	0.00	N	5	-1000
360	20230824	230000	224000	233500	222000	99775	22826412500	00	0.00	N	2	7000
361	20230823	223000	222000	229000	222000	53779	12074431000	00	0.00	N	2	500
362	20230822	222500	222000	229000	220000	70582	15836517500	00	0.00	N	5	-1000
363	20230821	223500	216000	228500	216000	103172	23105766000	00	0.00	N	2	7500
364	20230818	216000	215000	220500	211500	85061	18350772500	00	0.00	N	5	-3000
365	20230817	219000	219500	222000	216000	83144	18232873500	00	0.00	N	5	-500
366	20230816	219500	224000	229500	218000	87497	19332979000	00	0.00	N	5	-9000
367	20230814	228500	226500	231500	223000	75543	17179201500	00	0.00	N	2	3500
368	20230811	225000	227500	231000	218500	118963	26691786000	00	0.00	N	2	3500
369	20230810	221500	218500	223000	214500	119465	26255134000	00	0.00	N	2	3000
370	20230809	218500	206000	222000	205000	145404	31378763000	00	0.00	N	2	12500
371	20230808	206000	213500	214000	192200	275584	55156586800	00	0.00	N	5	-6000
372	20230807	212000	203000	215000	201500	105489	22176129000	00	0.00	N	2	6500
373	20230804	205500	204500	207500	200500	54775	11152460000	00	0.00	N	5	-500
374	20230803	206000	201000	207000	200000	75542	15397628000	00	0.00	N	2	5000
375	20230802	201000	215000	215000	198200	193879	39296546600	00	0.00	N	5	-15000
376	20230801	216000	217000	220500	214500	60118	13025466000	00	0.00	N	5	-1000
377	20230731	217000	213500	220000	209000	61010	13185998000	00	0.00	N	2	3500
378	20230728	213500	214500	217500	211500	65697	14062552000	00	0.00	N	5	-500
379	20230727	214000	209500	220000	209500	100550	21657810500	00	0.00	N	2	2500
380	20230726	211500	219500	222500	211000	142641	30680315500	00	0.00	N	5	-8000
381	20230725	219500	224000	226500	219500	86237	19159677000	00	0.00	N	5	-6000
382	20230724	225500	232000	232000	223000	110340	24845804500	00	0.00	N	5	-6500
383	20230721	232000	233000	237000	231000	65245	15228655000	00	0.00	N	5	-2500
384	20230720	234500	231500	236500	230000	99287	23208179500	00	0.00	N	2	4500
385	20230719	230000	227000	234500	225000	87787	20228168500	00	0.00	N	2	3000
386	20230718	227000	229500	233500	225000	78954	17999397500	00	0.00	N	5	-2500
387	20230717	229500	235500	236000	225000	107638	24610835000	00	0.00	N	5	-8500
388	20230714	238000	235000	240000	232500	116436	27557159000	00	0.00	N	2	6000
389	20230713	232000	232000	234500	229500	82394	19142000500	00	0.00	N	5	-500
390	20230712	232500	224000	233500	224000	127530	29367645500	00	0.00	N	2	11000
391	20230711	221500	217500	226000	216000	168136	37112158000	00	0.00	N	2	7000
392	20230710	214500	235000	236000	213500	334812	73374293000	00	0.00	N	5	-20500
393	20230707	235000	253500	254000	233000	316124	76077679000	00	0.00	N	5	-21500
394	20230706	256500	242500	268000	236500	749907	191944064000	00	0.00	N	2	15000
395	20230705	241500	233500	243000	231000	120135	28518232500	00	0.00	N	2	6000
396	20230704	235500	235500	238500	231000	52860	12414816000	00	0.00	N	3	0
397	20230703	235500	239500	240000	230000	87193	20422105500	00	0.00	N	3	0
398	20230630	235500	228500	238500	228500	98031	23007634000	00	0.00	N	2	8000
399	20230629	227500	249000	249000	224500	287405	66944401500	00	0.00	N	5	-19500
400	20230628	247000	243000	260000	238000	194766	47949285500	00	0.00	N	2	4000
401	20230627	243000	241500	245000	240000	50903	12333356000	00	0.00	N	3	0
402	20230626	243000	237500	245000	237500	60650	14675964000	00	0.00	N	2	3000
403	20230623	240000	243500	246000	238000	83748	20160490500	00	0.00	N	5	-3500
404	20230622	243500	248500	249500	238000	176188	42867818000	00	0.00	N	5	-8000
405	20230621	251500	258500	260500	250000	69882	17740539500	00	0.00	N	5	-7000
406	20230620	258500	253000	264000	252500	89033	23120578000	00	0.00	N	2	4500
407	20230619	254000	255000	256500	246500	94754	23813347000	00	0.00	N	5	-3500
408	20230616	257500	258500	265500	255000	127911	33243172500	00	0.00	N	5	-4500
409	20230615	262000	264500	267500	259500	83154	21840591500	00	0.00	N	5	-500
410	20230614	262500	272500	274000	262500	165342	44271518500	00	0.00	N	5	-9000
411	20230613	271500	260500	277500	258500	195049	52536686500	00	0.00	N	2	11000
412	20230612	260500	267500	267500	255500	127297	32976197000	00	0.00	N	5	-4500
413	20230609	265000	263000	271500	262000	147142	39140105000	00	0.00	N	5	-2000
414	20230608	267000	258500	273500	257500	280290	75230073000	00	0.00	N	2	8500
415	20230607	258500	256500	264500	256500	117206	30480672000	00	0.00	N	2	1500
416	20230605	257000	267000	267000	255500	126255	32691546500	00	0.00	N	5	-5500
417	20230602	262500	261000	271000	258000	225479	59554836500	00	0.00	N	2	1500
418	20230601	261000	245500	264000	245000	219634	56899819000	00	0.00	N	2	15000
419	20230531	246000	245000	247000	239500	114957	28098958500	00	0.00	N	2	1000
420	20230530	245000	249500	251000	242500	102808	25264648500	00	0.00	N	2	1500
421	20230526	243500	231000	250000	226500	245753	59747852500	00	0.00	N	2	13000
422	20230525	230500	228500	239000	225000	132352	30664373500	00	0.00	N	2	1500
423	20230524	229000	215500	232500	213500	202224	45482863500	00	0.00	N	2	12500
424	20230523	216500	216000	221000	213500	95768	20754173500	00	0.00	N	2	1000
425	20230522	215500	213500	217500	210500	64647	13885729500	00	0.00	N	2	1500
426	20230519	214000	215500	217500	209000	92321	19661078000	00	0.00	N	5	-1500
427	20230518	215500	214500	220500	212000	134121	28958316500	00	0.00	N	2	3000
428	20230517	212500	224000	224500	210000	301060	64654505000	00	0.00	N	5	-13500
429	20230516	226000	234500	235500	218000	254684	58025031000	00	0.00	N	5	-4500
430	20230515	230500	247000	247000	222500	305701	71187888000	00	0.00	N	5	-16500
431	20230512	247000	247500	250500	244000	60096	14829345000	00	0.00	N	5	-1000
432	20230511	248000	252000	255500	242000	151305	37411656500	00	0.00	N	2	2000
433	20230510	246000	246000	249500	242500	51355	12699484500	00	0.00	N	3	0
434	20230509	246000	243500	255500	240500	111929	27640748500	00	0.00	N	2	1000
435	20230508	245000	249000	250000	242500	79188	19440677500	00	0.00	N	5	-3000
436	20230504	248000	236000	252000	235500	168732	41533273000	00	0.00	N	2	14500
437	20230503	233500	240000	240000	232500	94267	22128389000	00	0.00	N	5	-9000
438	20230502	242500	236000	243000	234500	63490	15262090000	00	0.00	N	2	6500
439	20230428	236000	243000	243000	231500	103890	24486519500	00	0.00	N	5	-5500
440	20230427	241500	237500	243000	235000	60084	14409422000	00	0.00	N	2	1500
441	20230426	240000	237000	242500	236500	66880	16011148000	00	0.00	N	3	0
442	20230425	240000	247000	249500	236500	186457	45083999500	00	0.00	N	5	-12000
443	20230424	252000	247500	258000	244000	106415	26797068500	00	0.00	N	2	4500
444	20230421	247500	246000	251500	240000	128805	31698198500	00	0.00	N	2	1500
445	20230420	246000	260000	263500	245000	230685	57751733500	00	0.00	N	5	-15500
446	20230419	261500	254000	266000	251500	128508	33506029000	00	0.00	N	2	5000
447	20230418	256500	266000	268000	256500	154098	40133620500	00	0.00	N	5	-9000
448	20230417	265500	270500	278000	260500	194170	51923079500	00	0.00	N	2	3000
449	20230414	262500	272500	281000	258500	298495	80147758000	00	0.00	N	5	-6000
450	20230413	268500	252500	270000	252500	329820	87130311500	00	0.00	N	2	18000
451	20230412	250500	253500	258000	248000	118602	29930482500	00	0.00	N	5	-2000
452	20230411	252500	255000	259000	248500	162419	41363390000	00	0.00	N	5	-2000
453	20230410	254500	244500	256000	241000	285186	71003222000	00	0.00	N	2	13000
454	20230407	241500	237500	244000	232000	170823	40656019000	00	0.00	N	2	8500
455	20230406	233000	242000	246500	231500	155477	36983459000	00	0.00	N	5	-5500
456	20230405	238500	233000	248000	229000	305787	73467601500	00	0.00	N	2	4500
457	20230404	234000	221000	235500	216500	291990	66580840000	00	0.00	N	2	15500
458	20230403	218500	220000	224000	215500	99783	21894914000	00	0.00	N	5	-3000
459	20230331	221500	219000	224500	217500	88885	19583411000	00	0.00	N	2	3500
460	20230330	218000	214000	226000	211500	142581	31295950000	00	0.00	N	2	6500
461	20230329	211500	216500	221500	210000	91351	19623107500	00	0.00	N	5	-6500
462	20230328	218000	210500	224000	206000	161641	34947353500	00	0.00	N	2	7500
463	20230327	210500	208000	212500	206000	77442	16211842000	00	0.00	N	2	1500
464	20230324	209000	213500	217000	205500	159883	33669074000	00	0.00	N	5	-2000
465	20230323	211000	215000	218500	208000	346392	73795527500	00	0.00	N	5	-17500
466	20230322	228500	223500	234000	213000	341732	75594551000	00	0.00	N	2	2000
467	20230321	226500	232500	235000	219500	176155	39938008000	00	0.00	N	5	-3500
468	20230320	230000	225000	239500	219500	183360	42424507000	00	0.00	N	2	7000
469	20230317	223000	226000	230000	221000	125382	28202323500	00	0.00	N	5	-2500
470	20230316	225500	229500	229500	212500	214393	47751708000	00	0.00	N	2	8000
471	20230315	217500	201000	225000	199600	314199	67186238300	00	0.00	N	2	22700
472	20230314	194800	202500	206000	194000	241220	48017655500	00	0.00	N	5	-8700
473	20230313	203500	211500	215000	200500	325572	66601742500	00	0.00	N	5	-12000
474	20230310	215500	225500	228500	215000	128698	28230422500	00	0.00	N	5	-12000
475	20230309	227500	225000	229500	222000	110409	24930008500	00	0.00	N	2	3000
476	20230308	224500	226000	234500	223500	120652	27449214500	00	0.00	N	5	-1500
477	20230307	226000	224000	236000	214000	240701	54296416000	00	0.00	N	3	0
478	20230306	226000	227000	234000	222000	117217	26626691500	00	0.00	N	5	-500
479	20230303	226500	243000	243000	223000	318713	72919887500	00	0.00	N	5	-17000
480	20230302	243500	222000	244000	218000	438070	103704031500	00	0.00	N	2	25000
481	20230228	218500	213500	220000	210500	169522	36711877500	00	0.00	N	2	7500
482	20230227	211000	210500	216500	209000	140034	29715315500	00	0.00	N	5	-2000
483	20230224	213000	206000	219500	201500	261988	55999174500	00	0.00	N	2	5500
484	20230223	207500	213000	215500	204500	171941	36031807500	00	0.00	N	5	-2500
485	20230222	210000	203500	218000	202500	378656	80045441000	00	0.00	N	2	3000
486	20230221	207000	199900	211500	190100	392882	78849372100	00	0.00	N	2	8800
487	20230220	198200	194000	204000	192400	360905	71322073100	00	0.00	N	5	-6300
488	20230217	204500	195100	208000	195100	145764	29857309000	00	0.00	N	2	9000
489	20230216	195500	185300	195500	182000	137176	25991099100	00	0.00	N	2	8500
490	20230215	187000	186300	188000	186300	84207	15764962800	00	0.00	N	2	3000
491	20230214	184000	187800	190000	179500	392443	72431905700	00	0.00	N	2	1700
492	20230213	182300	165000	198500	164000	1419764	265044026100	00	0.00	N	2	8700
493	20230210	173600	133400	173600	128500	1362674	220171120100	00	0.00	N	1	40000
494	20230209	133600	133000	135000	131600	38464	5096760200	00	0.00	N	3	0
495	20230208	133600	133800	134500	132200	40769	5428483000	00	0.00	N	2	500
496	20230207	133100	131700	133800	131400	23110	3065697700	00	0.00	N	2	1000
497	20230206	132100	135900	135900	132100	28259	3758086500	00	0.00	N	5	-4100
498	20230203	136200	138400	140000	135500	30997	4248407900	00	0.00	N	5	-1400
499	20230202	137600	137600	139400	135400	48162	6613886000	00	0.00	N	2	500
500	20230201	137100	133500	137900	131700	50248	6788704800	00	0.00	N	2	3600
501	20230131	133500	133400	134200	130800	37217	4942591400	00	0.00	N	5	-700
502	20230130	134200	135000	137800	133700	30320	4106563300	00	0.00	N	5	-700
503	20230127	134900	132700	136100	130600	38525	5149845900	00	0.00	N	2	2900
504	20230126	132000	133400	133500	131200	23152	3052885000	00	0.00	N	5	-1400
505	20230125	133400	129000	134700	127000	69947	9244310900	00	0.00	N	2	5400
506	20230120	128000	134300	134300	125600	179070	22919452300	00	0.00	N	5	-7800
507	20230119	135800	129600	136700	128200	44156	5895053800	00	0.00	N	2	4700
508	20230118	131100	132800	134300	130200	31019	4087957100	00	0.00	N	5	-600
509	20230117	131700	138300	138300	131300	54975	7350281500	00	0.00	N	5	-5300
510	20230116	137000	131700	138600	131400	80859	11027481800	00	0.00	N	2	6100
511	20230113	130900	129200	133000	128100	40002	5232273200	00	0.00	N	2	2300
512	20230112	128600	131700	131700	127800	50337	6493984300	00	0.00	N	5	-2300
513	20230111	130900	128100	132300	127100	58170	7581765100	00	0.00	N	2	4700
514	20230110	126200	128200	128400	124200	40567	5095299900	00	0.00	N	5	-2400
515	20230109	128600	129000	130800	128200	27802	3599191400	00	0.00	N	2	500
516	20230106	128100	125600	129000	123400	29395	3708166000	00	0.00	N	2	2100
517	20230105	126000	124600	128600	124500	19065	2421550200	00	0.00	N	3	0
518	20230104	126000	125900	127100	123700	20019	2505806100	00	0.00	N	5	-500
519	20230103	126500	127000	128600	125600	22645	2875299500	00	0.00	N	5	-2100
520	20230102	128600	127200	131900	127100	24269	3110003500	00	0.00	N	2	600
521	20221229	128000	132600	132600	127600	40793	5254466400	00	0.00	N	5	-5900
522	20221228	133900	129500	135300	127300	64250	8528148500	02	-4.30	N	2	4800
523	20221227	129099	128238	129195	125941	54604	6971510300	00	0.00	N	2	861
524	20221226	128238	128621	128908	125463	37641	4816409100	00	0.00	N	5	-382
525	20221223	128621	130631	131875	128334	28275	3659941900	00	0.00	N	5	-2871
526	20221222	131492	129482	132258	127473	38589	5049935400	00	0.00	N	2	3158
527	20221221	128334	126611	128621	125750	38025	4852339800	00	0.00	N	2	3828
528	20221220	124506	128525	128717	124027	24183	3060230900	00	0.00	N	5	-3636
529	20221219	128142	127090	128525	125559	26022	3323039100	00	0.00	N	2	1244
530	20221216	126898	125559	126994	124314	26661	3366477400	00	0.00	N	5	-95
531	20221215	126994	126420	128142	125559	22892	2898371300	00	0.00	N	2	95
532	20221214	126898	125463	127281	124410	30300	3831446400	00	0.00	N	2	191
533	20221213	126707	125367	127281	125080	31725	4008796400	00	0.00	N	2	95
534	20221212	126611	124027	127664	124027	39470	4980830600	00	0.00	N	2	1244
535	20221209	125367	120295	127855	120295	76772	9590967900	00	0.00	N	2	5933
536	20221208	119434	118572	121539	117711	43372	5200016500	00	0.00	N	2	1244
537	20221207	118190	117807	121061	115414	35400	4208081900	00	0.00	N	2	478
538	20221206	117711	113787	119529	113022	34489	4032952600	00	0.00	N	2	2775
539	20221205	114936	111969	115414	111969	23088	2644301100	00	0.00	N	2	2966
540	20221202	111969	113022	114170	111873	15182	1709830700	00	0.00	N	5	-1626
541	20221201	113596	115127	116276	112256	30825	3531044800	00	0.00	N	5	-861
542	20221130	114457	111682	114840	110342	28836	3271296400	00	0.00	N	2	2679
543	20221129	111778	109481	112735	108332	14688	1631677600	00	0.00	N	2	2679
544	20221128	109098	112065	113500	108045	25233	2773933000	00	0.00	N	5	-4402
545	20221125	113500	115319	115989	113309	17183	1966121000	00	0.00	N	5	-2679
546	20221124	116180	115893	116371	114744	16010	1850620900	00	0.00	N	2	287
547	20221123	115893	115797	116563	114170	17800	2054269400	00	0.00	N	2	765
548	20221122	115127	113787	117233	113787	20528	2371242700	00	0.00	N	2	1339
549	20221121	113787	116850	117998	113692	29765	3441712000	00	0.00	N	5	-3828
550	20221118	117615	118285	120391	117233	34070	4045867300	00	0.00	N	5	-669
551	20221117	118285	116946	119625	116276	24842	2944851500	00	0.00	N	2	574
552	20221116	117711	120391	121061	117520	25570	3049946700	00	0.00	N	5	-2679
553	20221115	120391	119338	121539	119338	24304	2924918700	00	0.00	N	2	1052
554	20221114	119338	119242	121635	117137	40112	4819542600	00	0.00	N	3	0
555	20221111	119338	116467	119625	116084	50334	5920964500	00	0.00	N	2	5263
556	20221110	114075	105940	115223	102590	100382	11184454400	00	0.00	N	2	8708
557	20221109	105366	101729	106514	101155	37617	3887365900	00	0.00	N	2	3636
558	20221108	101729	100007	102208	100007	26579	2690265400	00	0.00	N	2	1914
559	20221107	99815	99528	100676	98858	11293	1123454800	00	0.00	N	2	861
560	20221104	98954	99241	99241	97710	20849	2050337200	00	0.00	N	5	-95
561	20221103	99050	100389	100581	99050	16292	1621352000	00	0.00	N	5	-1626
562	20221102	100676	101251	101921	100007	16089	1626945100	00	0.00	N	5	-765
563	20221101	101442	100485	102016	99815	17172	1736987100	00	0.00	N	2	765
564	20221031	100676	99719	100772	98858	14135	1410968400	00	0.00	N	2	957
565	20221028	99719	102303	102303	99624	14561	1458047400	00	0.00	N	5	-765
566	20221027	100485	100772	101155	99432	12399	1241755900	00	0.00	N	2	191
567	20221026	100294	100676	100964	98667	12533	1251353800	00	0.00	N	2	478
568	20221025	99815	99719	102016	99050	12063	1205011500	00	0.00	N	5	-1435
569	20221024	101251	101346	102303	99337	16961	1721716400	00	0.00	N	2	1914
570	20221021	99337	99528	100772	97518	17591	1746003900	00	0.00	N	2	1339
571	20221020	97997	98571	100102	97805	19942	1969747300	00	0.00	N	5	-2105
572	20221019	100102	99528	102686	99528	12313	1246486600	00	0.00	N	5	-1818
573	20221018	101921	100581	103356	100294	13847	1407517100	00	0.00	N	2	1435
574	20221017	100485	99145	100868	97327	13499	1335598400	00	0.00	N	2	95
575	20221014	100389	99145	101729	98667	17084	1718832000	00	0.00	N	2	2392
576	20221013	97997	97614	99050	96179	21763	2116148200	00	0.00	N	5	-2201
577	20221012	100198	97231	100198	95413	23266	2273460500	00	0.00	N	2	3062
578	20221011	97136	104026	104026	96944	52185	5188406200	00	0.00	N	5	-8708
579	20221007	105844	105366	107280	105270	21795	2308077900	00	0.00	N	5	-1722
580	20221006	107567	106227	108332	106131	13195	1416819700	00	0.00	N	2	861
581	20221005	106706	110629	110821	105844	23053	2481291700	00	0.00	N	5	-2966
582	20221004	109672	107375	109672	105366	18625	2006946400	00	0.00	N	2	5550
583	20220930	104122	104217	105940	102303	24997	2595646700	00	0.00	N	5	-1531
584	20220929	105653	109098	109959	104409	27233	2923442000	05	0.00	N	5	-2871
585	20220928	108524	107471	109768	106036	26732	2872040400	00	0.00	N	5	-287
586	20220927	108811	108428	108907	104313	27380	2914658600	00	0.00	N	2	2009
587	20220926	106801	110246	110246	102208	39587	4273204900	00	0.00	N	5	-3540
588	20220923	110342	108620	111395	108237	23100	2537158900	00	0.00	N	2	382
589	20220922	109959	111395	111491	109577	16990	1870113000	00	0.00	N	5	-2105
590	20220921	112065	114266	114266	111682	24393	2748447600	00	0.00	N	5	-3062
591	20220920	115127	117998	117998	114170	24134	2781149200	00	0.00	N	5	-1148
592	20220919	116276	118668	119912	115510	23879	2812491500	00	0.00	N	5	-2871
593	20220916	119147	117807	122113	116467	97297	11574969400	00	0.00	N	2	765
594	20220915	118381	119721	119721	117807	19033	2254898900	00	0.00	N	2	95
595	20220914	118285	120869	122113	118190	37783	4534561000	00	0.00	N	5	-5359
596	20220913	123645	120008	124410	118955	44399	5426235300	00	0.00	N	2	5359
597	20220908	118285	115127	119242	115127	39633	4668624300	00	0.00	N	2	3158
598	20220907	115127	114840	116946	114457	24750	2861562400	00	0.00	N	5	-2775
599	20220906	117903	117520	120104	115893	26079	3074806400	00	0.00	N	2	765
600	20220905	117137	120295	120295	117041	18956	2238560900	00	0.00	N	5	-861
601	20220902	117998	117233	121156	117233	26785	3196708200	00	0.00	N	2	765
602	20220901	117233	116084	118955	113883	32137	3742386900	00	0.00	N	2	191
603	20220831	117041	112830	118190	112065	34901	4061478100	00	0.00	N	2	4306
604	20220830	112735	109194	113979	109194	19405	2170031600	00	0.00	N	2	3540
605	20220829	109194	111682	111682	109194	20096	2215229300	00	0.00	N	5	-3540
606	20220826	112735	114649	115606	112543	18345	2087343000	00	0.00	N	5	-2392
607	20220825	115127	114170	115797	112926	22501	2579365600	00	0.00	N	2	574
608	20220824	114553	114840	115701	111778	43261	4910915200	00	0.00	N	5	-287
609	20220823	114840	118190	118668	114744	34417	4008906800	00	0.00	N	5	-4019
610	20220822	118860	118477	120199	115510	27128	3208618900	00	0.00	N	5	-287
611	20220819	119147	118094	122018	117807	37696	4520486600	00	0.00	N	2	1052
612	20220818	118094	119625	121061	117424	37920	4517448100	00	0.00	N	5	-1435
613	20220817	119529	114649	119912	114649	62223	7324503600	00	0.00	N	2	4976
614	20220816	114553	110246	119434	110246	104825	12086074400	00	0.00	N	2	4976
615	20220812	109577	104504	110151	104313	44922	4824650200	00	0.00	N	2	3732
616	20220811	105844	104122	105844	104122	28257	2973641700	00	0.00	N	2	3445
617	20220810	102399	106418	106993	102399	43206	4487908600	00	0.00	N	5	-4019
618	20220809	106418	105940	106610	105366	19705	2088718900	00	0.00	N	2	478
619	20220808	105940	106897	108428	105749	29063	3097632400	00	0.00	N	5	-957
620	20220805	106897	105844	107375	105749	23260	2479402800	00	0.00	N	2	478
621	20220804	106418	106993	107471	105079	32624	3463906500	00	0.00	N	5	-478
622	20220803	106897	106131	107950	105940	24547	2613191600	00	0.00	N	5	-382
623	20220802	107280	108907	109002	106514	29070	3120071400	00	0.00	N	5	-1818
624	20220801	109098	110342	110342	109098	9304	1018210000	00	0.00	N	5	-1244
625	20220729	110342	110821	111778	109098	16015	1766303700	00	0.00	N	2	669
626	20220728	109672	110629	112448	109098	12687	1401475200	00	0.00	N	5	-382
627	20220727	110055	109864	110534	109098	10232	1123680200	00	0.00	N	5	-478
628	20220726	110534	111012	111203	109385	8060	887795100	00	0.00	N	5	-478
629	20220725	111012	109768	111299	108811	13022	1433703400	00	0.00	N	2	765
630	20220722	110246	111586	111969	109768	13889	1541105900	00	0.00	N	5	-1339
631	20220721	111586	112256	112352	110629	12741	1416436500	00	0.00	N	5	-669
632	20220720	112256	113117	114266	111491	30214	3404440300	00	0.00	N	5	-382
633	20220719	112639	109864	113692	109864	19599	2198154400	00	0.00	N	2	1148
634	20220718	111491	111012	112065	110246	19344	2153317800	00	0.00	N	2	1626
635	20220715	109864	111873	112065	108237	20782	2278718700	00	0.00	N	5	-1626
636	20220714	111491	109672	111491	107854	24541	2705903700	00	0.00	N	2	1531
637	20220713	109959	109385	110534	108141	21070	2303740400	00	0.00	N	2	574
638	20220712	109385	107663	111873	105940	31440	3399630700	00	0.00	N	2	1818
639	20220711	107567	108332	110246	106897	24632	2663462600	00	0.00	N	5	-1339
640	20220708	108907	109098	110629	108332	12730	1392648000	00	0.00	N	5	-191
641	20220707	109098	108045	110055	105270	19310	2104173900	00	0.00	N	2	1435
642	20220706	107663	107854	110342	106514	18594	2032351000	00	0.00	N	5	-1531
643	20220705	109194	106227	109577	106227	30277	3284124900	00	0.00	N	2	3158
644	20220704	106036	106706	107280	104887	14355	1524133900	00	0.00	N	5	-765
645	20220701	106801	105366	108332	105366	19447	2076702100	00	0.00	N	2	1435
646	20220630	105366	107280	109194	104887	42165	4477582600	00	0.00	N	5	-2296
647	20220629	107663	110055	110534	107567	20219	2201661200	00	0.00	N	5	-2488
648	20220628	110151	111395	112639	108811	15816	1746430300	00	0.00	N	5	-2201
649	20220627	112352	109098	113309	108428	24945	2776397500	00	0.00	N	2	574
650	20220624	111778	107663	112065	106706	23364	2589925400	00	0.00	N	2	5072
651	20220623	106706	111778	112352	106706	29657	3259492600	00	0.00	N	5	-3349
652	20220622	110055	107567	111395	106514	54682	5990660400	00	0.00	N	2	3445
653	20220621	106610	101442	107280	101251	30779	3228501000	00	0.00	N	2	5359
654	20220620	101251	104887	105940	100294	27159	2781587500	00	0.00	N	5	-3636
655	20220617	104887	104026	105844	103739	32846	3434355100	00	0.00	N	5	-1531
656	20220616	106418	109577	111108	106036	26632	2891904500	00	0.00	N	5	-2679
657	20220615	109098	111778	111873	108141	21532	2351143100	00	0.00	N	5	-1914
658	20220614	111012	110055	112352	109098	37923	4193817100	00	0.00	N	5	-574
659	20220613	111586	115414	116371	111586	34640	3939058900	00	0.00	N	5	-5646
660	20220610	117233	119338	119338	117041	17425	2049598100	00	0.00	N	5	-2296
661	20220609	119529	120008	120008	117424	34035	4032632800	00	0.00	N	3	0
662	20220608	119529	119051	122018	118572	24927	2994422500	00	0.00	N	2	1339
663	20220607	118190	120104	120295	116754	27011	3187686800	00	0.00	N	5	-2105
664	20220603	120295	121539	122879	119529	22042	2653711300	00	0.00	N	5	-382
665	20220602	120678	121061	122496	120199	20477	2477889800	00	0.00	N	5	-382
666	20220531	121061	123453	124410	120678	38853	4725452000	00	0.00	N	5	-2679
667	20220530	123740	123262	125176	122113	19190	2370094800	00	0.00	N	2	1339
668	20220527	122400	123166	123932	120678	14819	1805024400	00	0.00	N	2	382
669	20220526	122018	122018	124410	120486	21486	2636545600	00	0.00	N	2	191
670	20220525	121826	122688	125176	121061	22933	2825183700	00	0.00	N	5	-191
671	20220524	122018	123836	123836	121826	14771	1811973200	00	0.00	N	5	-1818
672	20220523	123836	121635	123836	120869	25792	3171465900	00	0.00	N	2	2201
673	20220520	121635	118477	121826	118190	15692	1898286600	00	0.00	N	2	3062
674	20220519	118572	119625	120869	117711	20136	2395294300	00	0.00	N	5	-3540
675	20220518	122113	121635	122305	118668	19041	2289351000	00	0.00	N	2	478
676	20220517	121635	116658	123070	115510	40780	4896059200	00	0.00	N	2	5742
677	20220516	115893	119625	119625	115319	18530	2161073000	00	0.00	N	5	-669