KissMeData/018670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	204000	207000	208000	199800	11232	2279950700	00	0.00	N	5	-3000
3	20241206	207000	208000	213000	200500	25080	5227378000	00	0.00	N	5	-2500
4	20241205	209500	208000	213000	204000	6806	1425702500	00	0.00	N	2	1500
5	20241204	208000	211000	217000	206500	17378	3661400500	00	0.00	N	5	-5500
6	20241203	213500	210000	217500	210000	10346	2221042000	00	0.00	N	2	2000
7	20241202	211500	217000	219500	209500	7790	1655861000	00	0.00	N	5	-5500
8	20241129	217000	217000	221500	210000	11297	2453146500	00	0.00	N	3	0
9	20241128	217000	212000	221500	209500	16120	3508817500	00	0.00	N	2	3500
10	20241127	213500	212000	234000	203500	72147	15653685500	00	0.00	N	2	4000
11	20241126	209500	201500	209500	200000	13003	2678794500	00	0.00	N	2	9600
12	20241125	199900	202000	204000	199200	8201	1645143900	00	0.00	N	5	-1600
13	20241122	201500	196500	201500	191700	11228	2216003100	00	0.00	N	2	5000
14	20241121	196500	197900	200500	195200	9260	1824452100	00	0.00	N	5	-1400
15	20241120	197900	202000	202000	197300	7410	1470660200	00	0.00	N	5	-2000
16	20241119	199900	203000	206500	198900	5179	1045549800	00	0.00	N	5	-600
17	20241118	200500	202500	207000	200000	6144	1246711000	00	0.00	N	5	-4000
18	20241115	204500	204500	206000	200000	10743	2178731000	00	0.00	N	5	-500
19	20241114	205000	206500	209000	202000	10419	2135073000	00	0.00	N	5	-2500
20	20241113	207500	212500	214000	203000	15051	3153919500	00	0.00	N	5	-2500
21	20241112	210000	207000	214000	205500	15065	3168461500	00	0.00	N	3	0
22	20241111	210000	207000	212000	206500	9494	1995278000	00	0.00	N	2	3500
23	20241108	206500	205000	207500	200500	8613	1760651500	00	0.00	N	2	500
24	20241107	206000	196100	208000	196100	21113	4331451200	00	0.00	N	2	10000
25	20241106	196000	196900	199300	193700	6090	1191739400	00	0.00	N	2	1100
26	20241105	194900	192900	199000	191700	8569	1683852300	00	0.00	N	2	1600
27	20241104	193300	199200	200000	189300	13399	2576374300	00	0.00	N	5	-5900
28	20241101	199200	199800	206500	195100	13440	2709315300	00	0.00	N	5	-500
29	20241031	199700	198000	199700	195300	10216	2021748300	00	0.00	N	2	2600
30	20241030	197100	194800	198700	193000	9091	1785045800	00	0.00	N	2	2800
31	20241029	194300	190400	194700	189800	6654	1284118700	00	0.00	N	2	4500
32	20241028	189800	191800	192300	187200	5460	1032651300	00	0.00	N	2	300
33	20241025	189500	182300	191000	181900	12317	2326778800	00	0.00	N	2	6300
34	20241024	183200	184800	184800	182800	3290	604943400	00	0.00	N	5	-1600
35	20241023	184800	185800	186500	181800	8103	1490699600	00	0.00	N	2	400
36	20241022	184400	181300	191900	180600	27882	5207830200	00	0.00	N	2	4100
37	20241021	180300	171100	182300	171100	17049	3040928000	00	0.00	N	2	9200
38	20241018	171100	171900	173700	170200	5154	884590500	00	0.00	N	5	-500
39	20241017	171600	168000	172300	168000	4318	738269100	00	0.00	N	2	3600
40	20241016	168000	169900	169900	168000	3836	646302800	00	0.00	N	5	-900
41	20241015	168900	170000	170600	168800	2732	462579200	00	0.00	N	5	-900
42	20241014	169800	170000	171100	169500	2477	420997500	00	0.00	N	5	-200
43	20241011	170000	169900	170800	169500	1789	304117400	00	0.00	N	2	100
44	20241010	169900	167200	172400	166900	7003	1194205800	00	0.00	N	2	2700
45	20241008	167200	170900	170900	167200	4522	761962900	00	0.00	N	5	-2700
46	20241007	169900	170100	171400	169900	4213	718499300	00	0.00	N	2	200
47	20241004	169700	170100	171500	169000	5005	850546000	00	0.00	N	5	-300
48	20241002	170000	170100	171400	168800	4216	717779700	00	0.00	N	5	-100
49	20240930	170100	172000	172800	170100	3627	619930000	00	0.00	N	5	-1800
50	20240927	171900	173000	173900	170400	4933	849594800	00	0.00	N	5	-1000
51	20240926	172900	170500	173500	170500	4742	817699100	00	0.00	N	2	2400
52	20240925	170500	175900	175900	170000	12311	2108274900	00	0.00	N	5	-4500
53	20240924	175000	175600	176600	173200	6465	1133513400	00	0.00	N	2	700
54	20240923	174300	171800	175500	171800	6627	1156573100	00	0.00	N	2	2700
55	20240920	171600	175800	177100	171600	9556	1659211100	00	0.00	N	5	-4700
56	20240919	176300	173200	176600	173100	7535	1323064800	00	0.00	N	2	3200
57	20240913	173100	172000	175500	171800	6099	1061580100	00	0.00	N	2	1100
58	20240912	172000	170000	172400	168700	5235	894380400	00	0.00	N	2	3500
59	20240911	168500	170000	172300	168200	6439	1094858900	00	0.00	N	5	-1200
60	20240910	169700	165800	172500	165100	8907	1511972400	00	0.00	N	2	3900
61	20240909	165800	163500	168500	163500	5908	977368100	00	0.00	N	5	-1600
62	20240906	167400	167500	168600	165100	6914	1154351200	00	0.00	N	5	-1000
63	20240905	168400	169400	171300	167400	7370	1246900700	00	0.00	N	5	-1300
64	20240904	169700	171000	171900	169100	6351	1080126000	00	0.00	N	5	-3400
65	20240903	173100	173300	174000	172100	1936	334536800	00	0.00	N	2	800
66	20240902	172300	172900	173500	171400	4156	717649100	00	0.00	N	2	300
67	20240830	172000	174200	174600	171700	8361	1444968200	00	0.00	N	5	-2200
68	20240829	174200	176000	176000	173700	4092	714261000	00	0.00	N	5	-1900
69	20240828	176100	179400	179500	174400	4980	881851000	00	0.00	N	5	-2200
70	20240827	178300	178400	179400	176500	3156	562725900	00	0.00	N	5	-100
71	20240826	178400	176700	179500	175700	6194	1104860700	00	0.00	N	2	1100
72	20240823	177300	174500	177900	172600	6848	1204088400	00	0.00	N	2	3400
73	20240822	173900	175600	175600	171600	3589	621531500	00	0.00	N	5	-1000
74	20240821	174900	172700	175100	172700	2459	428207400	00	0.00	N	2	1000
75	20240820	173900	171400	175700	171000	1987	345302100	00	0.00	N	2	2700
76	20240819	171200	174800	174800	171100	6061	1041004100	00	0.00	N	5	-3600
77	20240816	174800	173800	175700	172700	3083	537402600	00	0.00	N	2	1000
78	20240814	173800	175500	175500	172400	3302	572557500	00	0.00	N	5	-1300
79	20240813	175100	175000	176900	172600	4410	769294400	00	0.00	N	2	1600
80	20240812	173500	168900	175000	167700	5555	949398500	00	0.00	N	2	4500
81	20240809	169000	170100	171600	168000	5107	865761100	00	0.00	N	5	-1000
82	20240808	170000	168600	171500	168300	6181	1050746600	00	0.00	N	5	-200
83	20240807	170200	165800	171800	165800	5159	879355100	00	0.00	N	2	3800
84	20240806	166400	163100	169500	163100	13349	2224127600	00	0.00	N	2	1200
85	20240805	165200	172900	173000	160000	19106	3200864000	00	0.00	N	5	-8500
86	20240802	173700	177000	177000	173100	11135	1942406500	05	0.00	N	5	-4900
87	20240801	178600	180200	180800	177100	8641	1543873500	00	0.00	N	5	-600
88	20240731	179200	178600	179800	176300	4173	747545400	00	0.00	N	2	1100
89	20240730	178100	180000	180000	176700	3249	578724400	00	0.00	N	2	200
90	20240729	177900	175800	181900	174500	9696	1738215000	00	0.00	N	2	3800
91	20240726	174100	174700	175800	173400	4696	819836200	00	0.00	N	5	-600
92	20240725	174700	174400	175600	172500	8123	1414707100	00	0.00	N	5	-1300
93	20240724	176000	178000	180000	175100	5790	1022476700	00	0.00	N	5	-1900
94	20240723	177900	181600	181700	177900	5085	911940100	00	0.00	N	5	-2200
95	20240722	180100	178600	182000	176100	12278	2200480800	00	0.00	N	2	1900
96	20240719	178200	181900	182200	177400	6355	1137633700	00	0.00	N	5	-3200
97	20240718	181400	174500	182000	172900	29671	5326841800	00	0.00	N	2	6900
98	20240717	174500	172500	175000	172500	4876	849705400	00	0.00	N	2	1600
99	20240716	172900	172900	174900	172200	7848	1358420100	00	0.00	N	5	-1100
100	20240715	174000	176000	176000	172700	4700	817157700	00	0.00	N	5	-1000
101	20240712	175000	173500	175300	173500	5565	969132300	00	0.00	N	2	200
102	20240711	174800	173700	176100	173000	7966	1395024600	00	0.00	N	2	1200
103	20240710	173600	173900	174400	172300	4046	701741300	00	0.00	N	2	600
104	20240709	173000	174600	175300	172800	6604	1146248900	00	0.00	N	5	-1600
105	20240708	174600	174000	174900	173000	3167	550175400	00	0.00	N	2	600
106	20240705	174000	173200	175300	172200	7958	1384632900	00	0.00	N	2	600
107	20240704	173400	175100	175400	172400	7038	1223215300	00	0.00	N	5	-400
108	20240703	173800	172900	175500	172700	6547	1136363000	00	0.00	N	2	900
109	20240702	172900	178100	178200	172600	16014	2777832200	00	0.00	N	5	-3400
110	20240701	176300	173300	176800	173100	9514	1670001700	00	0.00	N	2	1500
111	20240628	174800	174000	175700	173500	9406	1642583600	00	0.00	N	3	0
112	20240627	174800	179000	180900	173900	13867	2440776500	00	0.00	N	5	-5000
113	20240626	179800	180000	181300	177000	13811	2473509100	00	0.00	N	5	-200
114	20240625	180000	176800	180600	176700	11779	2105260500	00	0.00	N	2	1800
115	20240624	178200	178400	179600	176900	10059	1792767200	00	0.00	N	5	-200
116	20240621	178400	179500	183500	174800	23144	4131639000	00	0.00	N	5	-1500
117	20240620	179900	176500	180700	173600	17420	3102993600	00	0.00	N	2	4700
118	20240619	175200	177900	177900	173600	14713	2582811100	00	0.00	N	5	-1000
119	20240618	176200	172700	177900	172700	11682	2057322500	00	0.00	N	2	2000
120	20240617	174200	174300	177800	171300	12519	2182626700	00	0.00	N	2	500
121	20240614	173700	178500	181400	173600	24306	4294597200	00	0.00	N	5	-4100
122	20240613	177800	174800	182200	172500	24989	4473123100	00	0.00	N	2	4200
123	20240612	173600	172200	175300	172200	10611	1843517700	00	0.00	N	2	100
124	20240611	173500	178300	179600	173500	15913	2799243100	00	0.00	N	5	-4800
125	20240610	178300	167100	181000	167100	30697	5338974300	00	0.00	N	2	5300
126	20240607	173000	175000	181800	172600	46010	8087141700	00	0.00	N	5	-6400
127	20240605	179400	172000	181900	172000	40656	7234002300	00	0.00	N	2	4200
128	20240604	175200	187600	205000	171000	250261	47276595600	00	0.00	N	5	-15300
129	20240603	190500	179100	229500	179100	483551	99502993400	00	0.00	N	2	12000
130	20240531	178500	165100	179800	165100	27579	4795427900	00	0.00	N	2	12100
131	20240530	166400	169700	172500	164000	19399	3225177800	00	0.00	N	5	-3800
132	20240529	170200	172400	174100	170100	6857	1174597000	00	0.00	N	5	-2200
133	20240528	172400	170300	174200	170200	7600	1313034500	00	0.00	N	2	2200
134	20240527	170200	172100	174500	169500	10978	1889565400	00	0.00	N	5	-1100
135	20240524	171300	177500	177500	170200	14582	2526636900	00	0.00	N	5	-7000
136	20240523	178300	182400	184100	175800	18224	3258241200	00	0.00	N	5	-3200
137	20240522	181500	175700	183500	175700	26564	4779110900	00	0.00	N	2	6800
138	20240521	174700	171000	179700	170100	33995	5956029800	00	0.00	N	2	6300
139	20240520	168400	165600	169900	165500	10376	1745463600	00	0.00	N	2	2800
140	20240517	165600	166700	166700	164400	3182	525887300	00	0.00	N	5	-100
141	20240516	165700	166500	167300	164500	4961	820423000	00	0.00	N	5	-1000
142	20240514	166700	170000	170000	165500	9413	1570725400	00	0.00	N	5	-2300
143	20240513	169000	162100	170400	161000	19486	3265889500	00	0.00	N	2	7400
144	20240510	161600	161600	162700	160800	6898	1115596100	00	0.00	N	3	0
145	20240509	161600	162400	162700	160900	5880	951924200	00	0.00	N	2	800
146	20240508	160800	163000	163900	160800	6377	1031283900	00	0.00	N	5	-1800
147	20240507	162600	163300	163400	159200	6814	1102157000	00	0.00	N	2	1800
148	20240503	160800	161300	163700	159600	7560	1225870100	00	0.00	N	5	-500
149	20240502	161300	165000	166700	160300	8614	1394781200	00	0.00	N	5	-3800
150	20240430	165100	166600	167300	164300	7941	1312994100	00	0.00	N	5	-1500
151	20240429	166600	164400	167100	163700	6099	1006947900	00	0.00	N	2	2200
152	20240426	164400	165000	165000	162700	6063	993722500	00	0.00	N	5	-1000
153	20240425	165400	158900	167000	157700	17278	2841854300	00	0.00	N	2	6500
154	20240424	158900	160600	160900	157800	7268	1155631000	00	0.00	N	5	-1700
155	20240423	160600	154300	161400	153900	19646	3124607200	00	0.00	N	2	6100
156	20240422	154500	152800	154700	151800	7620	1170128100	00	0.00	N	2	1800
157	20240419	152700	152400	153300	150600	5942	903185200	00	0.00	N	2	100
158	20240418	152600	153700	153800	151200	5847	893045700	00	0.00	N	5	-1400
159	20240417	154000	152200	154500	151700	8139	1249783600	00	0.00	N	2	2000
160	20240416	152000	152100	152700	149300	11815	1782653000	00	0.00	N	5	-700
161	20240415	152700	154500	155800	152100	9285	1423066100	00	0.00	N	5	-1800
162	20240412	154500	161600	161600	154500	10363	1624869500	00	0.00	N	5	-7200
163	20240411	161700	153900	161700	152700	21665	3441064700	00	0.00	N	2	7800
164	20240409	153900	154400	155500	153100	5282	816348700	00	0.00	N	5	-200
165	20240408	154100	156600	156600	153700	5277	816487400	00	0.00	N	5	-1600
166	20240405	155700	153900	156900	153400	9382	1458304100	00	0.00	N	2	1800
167	20240404	153900	156000	156000	153800	6912	1067641100	00	0.00	N	5	-2300
168	20240403	156200	156100	156700	154300	10802	1681656400	00	0.00	N	2	100
169	20240402	156100	153800	156300	153100	9924	1543082000	00	0.00	N	2	2300
170	20240401	153800	151000	154000	149900	8304	1267732400	00	0.00	N	2	2800
171	20240329	151000	150400	151700	150200	7090	1069973800	00	0.00	N	2	500
172	20240328	150500	150200	151600	149500	7559	1134400100	00	0.00	N	2	200
173	20240327	150300	149700	151900	148500	5829	879646900	00	0.00	N	3	0
174	20240326	150300	150400	151100	149700	4876	731972100	00	0.00	N	5	-100
175	20240325	150400	151200	152900	148700	10621	1598636600	00	0.00	N	2	500
176	20240322	149900	150000	150500	148900	9562	1428082700	00	0.00	N	2	500
177	20240321	149400	149200	150600	148700	12274	1835338000	00	0.00	N	2	100
178	20240320	149300	150200	151500	148300	10727	1599913300	00	0.00	N	5	-700
179	20240319	150000	151400	152300	150000	7637	1154888100	00	0.00	N	5	-1400
180	20240318	151400	152100	154100	150200	10008	1518097500	00	0.00	N	5	-500
181	20240315	151900	152100	154500	151900	7596	1162413800	00	0.00	N	5	-100
182	20240314	152000	153400	153400	152000	6285	957971400	00	0.00	N	5	-500
183	20240313	152500	152600	153700	152000	5560	848130500	00	0.00	N	5	-100
184	20240312	152600	152700	153900	151800	9579	1462950900	00	0.00	N	5	-2100
185	20240311	154700	155400	155400	152900	7473	1150116000	00	0.00	N	5	-800
186	20240308	155500	155900	157300	153600	9959	1540723400	00	0.00	N	5	-300
187	20240307	155800	156300	157700	153300	13215	2050327700	00	0.00	N	3	0
188	20240306	155800	156400	157900	155200	3575	558671400	00	0.00	N	5	-900
189	20240305	156700	157900	158800	155900	6436	1010725300	00	0.00	N	5	-1200
190	20240304	157900	158500	158800	155400	11566	1814296900	00	0.00	N	5	-600
191	20240229	158500	155500	159900	153800	14969	2361427900	00	0.00	N	2	3000
192	20240228	155500	153700	155500	152900	13237	2034273500	00	0.00	N	2	1200
193	20240227	154300	155000	155400	153700	6130	946698400	00	0.00	N	5	-1000
194	20240226	155300	155000	156300	153000	9378	1450932800	00	0.00	N	5	-1300
195	20240223	156600	154500	157600	154100	10016	1564753900	00	0.00	N	2	1900
196	20240222	154700	152500	157600	151900	11533	1780679600	00	0.00	N	2	2200
197	20240221	152500	153500	153500	150500	9073	1379340200	00	0.00	N	5	-1000
198	20240220	153500	157900	157900	151700	15124	2318927200	00	0.00	N	5	-3900
199	20240219	157400	154900	160200	154000	9741	1528019300	00	0.00	N	2	3100
200	20240216	154300	152200	154500	151400	8793	1348077200	00	0.00	N	2	2100
201	20240215	152200	155300	156000	151400	10578	1617304900	00	0.00	N	5	-2900
202	20240214	155100	161100	161100	154900	12003	1884342200	00	0.00	N	5	-5900
203	20240213	161000	157800	163200	157100	11041	1784020600	00	0.00	N	2	4200
204	20240208	156800	160900	162400	156200	8457	1338284800	00	0.00	N	5	-3500
205	20240207	160300	156400	162200	156200	14278	2270054100	00	0.00	N	2	4400
206	20240206	155900	159300	159600	154100	14942	2338206700	00	0.00	N	5	-3400
207	20240205	159300	151100	159300	150000	13112	2039478100	00	0.00	N	2	7300
208	20240202	152000	154000	154400	150700	8641	1317262900	00	0.00	N	5	-1700
209	20240201	153700	152600	154500	152400	8982	1377256200	00	0.00	N	2	1000
210	20240131	152700	149800	155400	148000	13152	2000744700	00	0.00	N	2	2700
211	20240130	150000	153100	154000	150000	9336	1415876300	00	0.00	N	5	-3000
212	20240129	153000	148500	154100	147300	10163	1535487500	00	0.00	N	2	4100
213	20240126	148900	147500	150000	146800	5348	796609700	00	0.00	N	2	2300
214	20240125	146600	146500	147800	145300	5930	869241100	00	0.00	N	2	100
215	20240124	146500	146800	147500	146500	5769	847427700	00	0.00	N	5	-1000
216	20240123	147500	148100	149200	147000	3288	486784100	00	0.00	N	5	-1500
217	20240122	149000	148600	149300	146600	4268	632551800	00	0.00	N	2	200
218	20240119	148800	148900	148900	147000	7243	1069746500	00	0.00	N	2	800
219	20240118	148000	148400	149800	146400	9271	1372843100	00	0.00	N	5	-400
220	20240117	148400	148800	149800	147900	6778	1008360100	00	0.00	N	5	-1900
221	20240116	150300	149800	151300	148300	4294	642016000	00	0.00	N	5	-500
222	20240115	150800	149400	151400	148200	5386	809466400	00	0.00	N	2	1100
223	20240112	149700	150700	151000	149000	6347	952466900	00	0.00	N	5	-1000
224	20240111	150700	148100	151400	148100	9362	1404590400	00	0.00	N	2	1600
225	20240110	149100	148800	150500	148500	3581	535498600	00	0.00	N	2	300
226	20240109	148800	149500	150600	148000	3446	513271900	00	0.00	N	5	-800
227	20240108	149600	147500	149700	147500	9499	1412851400	00	0.00	N	2	2900
228	20240105	146700	145600	147200	145000	7452	1090992800	00	0.00	N	2	1100
229	20240104	145600	146000	147700	145200	5024	735692000	00	0.00	N	5	-300
230	20240103	145900	145700	147000	144900	10990	1604000800	00	0.00	N	5	-100
231	20240102	146000	148100	148500	145900	13442	1965465900	00	0.00	N	5	-2000
232	20231228	148000	149000	149300	146800	10986	1621919500	00	0.00	N	5	-1400
233	20231227	149400	149100	150600	148000	15208	2267484800	02	0.00	N	5	-4400
234	20231226	153800	152200	154700	152200	10827	1662958600	00	0.00	N	2	1600
235	20231222	152200	152400	152400	150800	4914	744063800	00	0.00	N	2	1500
236	20231221	150700	152600	153700	150600	6714	1015044900	00	0.00	N	5	-1900
237	20231220	152600	156900	157600	152600	13268	2034654800	00	0.00	N	5	-4200
238	20231219	156800	153600	157500	153500	14243	2217384000	00	0.00	N	2	3300
239	20231218	153500	150100	155200	150000	13024	1994647000	00	0.00	N	2	3500
240	20231215	150000	147500	151500	146000	27279	4071392100	00	0.00	N	2	3500
241	20231214	146500	147400	148100	145600	16293	2387389700	00	0.00	N	5	-1000
242	20231213	147500	148300	149500	147400	12480	1843262900	00	0.00	N	5	-800
243	20231212	148300	150800	150800	148200	9456	1404560400	00	0.00	N	5	-2100
244	20231211	150400	148800	150700	148700	2886	431903500	00	0.00	N	2	1700
245	20231208	148700	151300	152900	148400	9173	1370731800	00	0.00	N	5	-2600
246	20231207	151300	152000	153600	148600	13149	1992339300	00	0.00	N	5	-700
247	20231206	152000	157400	157400	151400	8811	1348455500	00	0.00	N	5	-4200
248	20231205	156200	156000	157800	153800	5909	925227100	00	0.00	N	2	100
249	20231204	156100	152200	156400	151500	8712	1349474900	00	0.00	N	2	3400
250	20231201	152700	153200	154700	152000	4156	637729600	00	0.00	N	5	-500
251	20231130	153200	152400	154300	151800	5416	828375000	00	0.00	N	2	1000
252	20231129	152200	155600	155700	151800	7631	1166690700	00	0.00	N	5	-3400
253	20231128	155600	156900	157500	153000	10683	1650978300	00	0.00	N	5	-2300
254	20231127	157900	156000	159000	154500	9023	1417397000	00	0.00	N	2	2000
255	20231124	155900	149600	156400	148900	15812	2437149500	00	0.00	N	2	6400
256	20231123	149500	149000	150100	148000	8066	1202019900	00	0.00	N	2	300
257	20231122	149200	147800	149700	146800	6677	992365200	00	0.00	N	2	1200
258	20231121	148000	147700	148600	145400	7861	1153721700	00	0.00	N	2	1500
259	20231120	146500	145700	147200	145200	5644	823741700	00	0.00	N	2	800
260	20231117	145700	148500	148500	145300	4591	673672100	00	0.00	N	5	-2800
261	20231116	148500	148200	148800	147100	3984	589079100	00	0.00	N	2	500
262	20231115	148000	147500	148200	146500	3356	495282500	00	0.00	N	2	1300
263	20231114	146700	146100	147800	145900	3148	461862700	00	0.00	N	5	-400
264	20231113	147100	147500	147800	145500	3943	577299100	00	0.00	N	5	-600
265	20231110	147700	145900	147900	143700	6118	895874200	00	0.00	N	2	1300
266	20231109	146400	145300	147800	145100	5633	825943200	00	0.00	N	5	-700
267	20231108	147100	149700	149700	145800	10279	1517333200	00	0.00	N	5	-2700
268	20231107	149800	149600	150500	147600	11939	1777217200	00	0.00	N	2	200
269	20231106	149600	150300	150900	147300	13177	1958881300	00	0.00	N	5	-700
270	20231103	150300	147400	151100	147200	9709	1451782000	00	0.00	N	2	1900
271	20231102	148400	151200	151200	146800	11705	1742420800	00	0.00	N	5	-2500
272	20231101	150900	148400	152300	148100	9491	1422486900	00	0.00	N	2	2900
273	20231031	148000	148800	150800	145200	14953	2203552900	00	0.00	N	5	-900
274	20231030	148900	148900	150700	147000	6881	1020976700	00	0.00	N	2	1200
275	20231027	147700	149000	149000	146200	6829	1008525300	00	0.00	N	2	600
276	20231026	147100	149700	150100	147000	10724	1588684100	00	0.00	N	5	-4800
277	20231025	151900	150100	152600	147200	12380	1855583900	00	0.00	N	2	1800
278	20231024	150100	154800	158600	149500	18842	2854692900	00	0.00	N	5	-6100
279	20231023	156200	159400	159900	152800	21062	3277596600	00	0.00	N	5	-3900
280	20231020	160100	170000	174700	159200	63631	10717341000	00	0.00	N	5	-9800
281	20231019	169900	166800	169900	163800	29554	4947109500	00	0.00	N	2	5300
282	20231018	164600	158600	167200	158600	22444	3685247600	00	0.00	N	2	6000
283	20231017	158600	162000	162000	157600	18011	2855512200	00	0.00	N	5	-2900
284	20231016	161500	158600	165800	158600	38100	6194557800	00	0.00	N	2	3000
285	20231013	158500	156000	159100	154100	14216	2227149600	00	0.00	N	2	2500
286	20231012	156000	152100	156000	150500	12811	1975071100	00	0.00	N	2	3900
287	20231011	152100	149300	152300	148600	7174	1078029500	00	0.00	N	2	2800
288	20231010	149300	153600	156300	148800	12622	1924290600	00	0.00	N	5	-2900
289	20231006	152200	151000	152500	149800	5882	890522700	00	0.00	N	5	-300
290	20231005	152500	148500	152500	146000	17196	2581562100	00	0.00	N	2	3700
291	20231004	148800	150000	150100	146600	10493	1558207300	00	0.00	N	5	-1100
292	20230927	149900	144800	150000	144600	14010	2074473600	00	0.00	N	2	4000
293	20230926	145900	150000	152000	145100	15118	2227850200	00	0.00	N	5	-3500
294	20230925	149400	153200	153600	148300	16608	2497871800	00	0.00	N	5	-3800
295	20230922	153200	153800	159700	149100	44062	6828859900	00	0.00	N	2	100
296	20230921	153100	148900	156300	146100	37851	5769628400	00	0.00	N	2	4300
297	20230920	148800	147400	153900	143800	49670	7386748100	00	0.00	N	2	1400
298	20230919	147400	135000	164400	135000	203875	30865818000	00	0.00	N	2	12700
299	20230918	134700	132600	135300	130900	17563	2347032900	00	0.00	N	2	2100
300	20230915	132600	129300	132600	128000	12671	1657467500	00	0.00	N	2	3500
301	20230914	129100	131500	131500	128600	9436	1225152600	00	0.00	N	5	-2400
302	20230913	131500	130100	134900	130100	17583	2325965400	00	0.00	N	2	1300
303	20230912	130200	128100	130200	128000	7791	1007579400	00	0.00	N	2	1800
304	20230911	128400	127800	130700	127800	6352	822569900	00	0.00	N	5	-800
305	20230908	129200	129400	129400	127500	5850	753274400	00	0.00	N	2	400
306	20230907	128800	127300	129400	127300	8402	1081855300	00	0.00	N	2	1600
307	20230906	127200	127000	129300	127000	6406	820350100	00	0.00	N	2	100
308	20230905	127100	128800	129300	127000	6495	829900600	00	0.00	N	5	-700
309	20230904	127800	128000	130500	126900	8332	1072117300	00	0.00	N	5	-200
310	20230901	128000	125500	128500	124800	9960	1267813300	00	0.00	N	2	2100
311	20230831	125900	127100	127500	125700	5741	727310700	00	0.00	N	5	-1400
312	20230830	127300	125600	127700	125000	5283	669126000	00	0.00	N	2	1500
313	20230829	125800	124200	125800	124200	4095	512863500	00	0.00	N	2	1800
314	20230828	124000	125600	125700	123500	2786	346015800	00	0.00	N	5	-1600
315	20230825	125600	124800	126200	123700	4408	552043600	00	0.00	N	2	600
316	20230824	125000	127600	127600	125000	4983	625173800	00	0.00	N	5	-2600
317	20230823	127600	126000	128900	125700	10315	1318796000	00	0.00	N	2	1600
318	20230822	126000	122200	128500	121600	10825	1359921700	00	0.00	N	2	3800
319	20230821	122200	123100	123700	121800	2253	276419100	00	0.00	N	5	-900
320	20230818	123100	121500	123700	120800	3666	450283400	00	0.00	N	2	600
321	20230817	122500	120100	123000	119200	7219	872063200	00	0.00	N	2	600
322	20230816	121900	124600	124600	121400	5336	651520200	00	0.00	N	5	-2700
323	20230814	124600	124600	125500	123600	5019	625087800	00	0.00	N	5	-700
324	20230811	125300	124400	125300	124000	5183	645273900	00	0.00	N	2	900
325	20230810	124400	125000	126000	123500	11440	1425105400	00	0.00	N	2	100
326	20230809	124300	123000	124300	123000	3224	398365500	00	0.00	N	2	400
327	20230808	123900	123500	124100	122200	2986	368277200	00	0.00	N	2	500
328	20230807	123400	121200	123400	121200	3432	420742300	00	0.00	N	2	800
329	20230804	122600	120800	122900	120400	5538	672126300	00	0.00	N	2	1300
330	20230803	121300	122500	122500	120800	4535	550775100	00	0.00	N	5	-1600
331	20230802	122900	122600	123200	121400	8034	981718600	00	0.00	N	3	0
332	20230801	122900	123500	123500	120600	6543	798749200	00	0.00	N	2	1100
333	20230731	121800	123300	124100	121200	5888	721812100	00	0.00	N	5	-200
334	20230728	122000	121700	123300	120200	3445	421746500	00	0.00	N	3	0
335	20230727	122000	123700	123700	120200	7429	900105500	00	0.00	N	5	-1600
336	20230726	123600	120400	123600	117800	10549	1276229600	00	0.00	N	2	3100
337	20230725	120500	119000	121500	119000	6230	750214000	00	0.00	N	5	-600
338	20230724	121100	122800	122800	121000	5190	631280700	00	0.00	N	5	-1700
339	20230721	122800	123000	123500	121500	3094	379374600	00	0.00	N	5	-1100
340	20230720	123900	121900	124900	121100	7642	944927100	00	0.00	N	2	2400
341	20230719	121500	120000	121500	120000	3343	403291400	00	0.00	N	2	1400
342	20230718	120100	121900	121900	119400	2654	318681400	00	0.00	N	2	100
343	20230717	120000	122100	122100	119200	7099	852715600	00	0.00	N	5	-2100
344	20230714	122100	120200	122100	119400	5183	626318300	00	0.00	N	2	2300
345	20230713	119800	121100	122000	119600	7673	923092700	00	0.00	N	5	-1300
346	20230712	121100	120700	122200	120100	2928	355653300	00	0.00	N	2	400
347	20230711	120700	120000	121000	118700	3864	462103900	00	0.00	N	2	600
348	20230710	120100	118500	122200	118500	4182	506280700	00	0.00	N	5	-800
349	20230707	120900	120500	122300	118000	14155	1688737800	00	0.00	N	5	-2100
350	20230706	123000	123500	124000	118900	13716	1657779100	00	0.00	N	5	-500
351	20230705	123500	126000	126000	123500	4662	578573100	00	0.00	N	5	-2200
352	20230704	125700	126200	126900	125400	3440	433464600	00	0.00	N	5	-400
353	20230703	126100	127200	127800	126100	3453	437333200	00	0.00	N	5	-1800
354	20230630	127900	126000	127900	125800	3291	418310200	00	0.00	N	2	1400
355	20230629	126500	128000	128000	124900	5978	753420400	05	0.00	N	5	-1400
356	20230628	127900	127900	128100	126700	3314	423200700	00	0.00	N	2	800
357	20230627	127100	126100	127200	125900	2642	334735600	00	0.00	N	2	200
358	20230626	126900	126100	127600	125800	2817	356052800	00	0.00	N	2	800
359	20230623	126100	126900	127600	125700	2894	366261300	00	0.00	N	5	-800
360	20230622	126900	127000	127900	126700	2532	321937700	00	0.00	N	5	-700
361	20230621	127600	127200	128100	126800	3941	501649100	00	0.00	N	5	-900
362	20230620	128500	129400	130700	127200	4436	568130000	00	0.00	N	5	-900
363	20230619	129400	128800	130900	127500	5328	689595600	00	0.00	N	2	800
364	20230616	128600	126300	128600	126000	4205	536511400	00	0.00	N	2	2800
365	20230615	125800	127000	128000	125500	5814	735549300	00	0.00	N	5	-1200
366	20230614	127000	129300	129300	127000	5818	740808200	00	0.00	N	5	-1500
367	20230613	128500	129100	130300	128200	3796	490048200	00	0.00	N	5	-600
368	20230612	129100	132900	132900	128900	4772	619103300	00	0.00	N	5	-3200
369	20230609	132300	129000	132300	128000	7524	983555500	00	0.00	N	2	3300
370	20230608	129000	128100	129000	127300	3807	487870900	00	0.00	N	2	900
371	20230607	128100	129700	130900	128000	3851	496699500	00	0.00	N	5	-2200
372	20230605	130300	128000	130500	127300	6700	867842700	00	0.00	N	2	3300
373	20230602	127000	126000	127900	125500	3208	407245700	00	0.00	N	2	1000
374	20230601	126000	125500	127000	125200	3107	390427500	00	0.00	N	2	200
375	20230531	125800	127000	127400	125000	7292	915549100	00	0.00	N	5	-1600
376	20230530	127400	125600	127900	124900	6453	813697700	00	0.00	N	2	1800
377	20230526	125600	127600	127600	124300	6230	783597500	00	0.00	N	5	-2000
378	20230525	127600	129100	129500	127200	4176	534522600	00	0.00	N	5	-2200
379	20230524	129800	128500	130500	128200	3637	470488200	00	0.00	N	2	1300
380	20230523	128500	128700	130100	127800	2732	352923600	00	0.00	N	2	500
381	20230522	128000	129400	130500	127700	5868	754491300	00	0.00	N	5	-1300
382	20230519	129300	130300	131500	129300	3191	414681900	00	0.00	N	5	-1000
383	20230518	130300	129800	131800	128900	2979	388146800	00	0.00	N	2	1000
384	20230517	129300	131600	131700	128600	5460	709149900	00	0.00	N	5	-2500
385	20230516	131800	133800	133900	130900	5500	727089800	00	0.00	N	5	-2000
386	20230515	133800	132500	134200	131300	5978	792509300	00	0.00	N	2	700
387	20230512	133100	136400	137900	132600	6766	906343200	00	0.00	N	5	-2400
388	20230511	135500	131400	136100	130800	11540	1550745800	00	0.00	N	2	4000
389	20230510	131500	131900	133400	130200	8334	1093854100	00	0.00	N	2	100
390	20230509	131400	128400	132300	126900	14151	1836886800	00	0.00	N	2	1900
391	20230508	129500	131000	131000	128100	12527	1626614000	00	0.00	N	5	-2900
392	20230504	132400	127800	133500	127600	31681	4165294500	00	0.00	N	2	4600
393	20230503	127800	123700	129200	123100	32129	4097282100	00	0.00	N	2	4000
394	20230502	123800	120600	124000	120400	8249	1014725200	00	0.00	N	2	3200
395	20230428	120600	120900	121000	119700	3584	430269700	00	0.00	N	5	-200
396	20230427	120800	121900	121900	119700	3587	432146700	00	0.00	N	5	-1200
397	20230426	122000	121600	122400	120200	6950	845122500	00	0.00	N	2	700
398	20230425	121300	119200	121500	118100	6403	767116800	00	0.00	N	2	2200
399	20230424	119100	122000	122300	119100	5613	672535200	00	0.00	N	5	-2800
400	20230421	121900	120500	122000	119200	4642	560714200	00	0.00	N	2	900
401	20230420	121000	121000	121600	119700	6058	731712600	00	0.00	N	3	0
402	20230419	121000	120200	121000	119500	4791	575540900	00	0.00	N	2	800
403	20230418	120200	121700	121700	118800	7750	927413300	00	0.00	N	5	-1100
404	20230417	121300	120100	121600	119300	5052	608775500	00	0.00	N	2	1200
405	20230414	120100	119000	121200	119000	4254	511931800	00	0.00	N	2	1500
406	20230413	118600	118300	120000	117800	3923	468080100	00	0.00	N	2	300
407	20230412	118300	119200	120200	118000	4895	582835100	00	0.00	N	5	-400
408	20230411	118700	117100	118700	116700	3865	454803000	00	0.00	N	2	1700
409	20230410	117000	118800	118800	116900	3715	436196300	00	0.00	N	2	200
410	20230407	116800	117800	118400	116800	2440	286646700	00	0.00	N	5	-300
411	20230406	117100	119100	119200	117100	2765	325931300	00	0.00	N	5	-2000
412	20230405	119100	119700	120200	118500	4982	593163300	00	0.00	N	5	-500
413	20230404	119600	121500	122200	118900	4286	515079900	00	0.00	N	5	-1600
414	20230403	121200	119900	121200	118700	6230	749278900	00	0.00	N	2	2500
415	20230331	118700	120400	121500	118700	8914	1068152300	00	0.00	N	5	-1000
416	20230330	119700	118200	119800	118100	5140	611903400	00	0.00	N	2	1600
417	20230329	118100	116700	118100	116100	5133	600628400	00	0.00	N	2	1400
418	20230328	116700	116000	118000	116000	3671	429554400	00	0.00	N	2	900
419	20230327	115800	118000	118000	115800	3351	390463200	00	0.00	N	5	-1100
420	20230324	116900	119100	119100	116900	4197	491905500	00	0.00	N	5	-2200
421	20230323	119100	119600	119600	116700	6978	825176200	00	0.00	N	2	500
422	20230322	118600	118500	120000	118100	3846	457629800	00	0.00	N	2	500
423	20230321	118100	116600	118100	116600	2325	272982600	00	0.00	N	2	1600
424	20230320	116500	118500	119600	116500	4406	518231900	00	0.00	N	5	-1500
425	20230317	118000	119400	119600	117800	3579	424262200	00	0.00	N	5	-1300
426	20230316	119300	117600	119400	116200	4097	484480300	00	0.00	N	2	1700
427	20230315	117600	117900	120000	117300	4283	508663000	00	0.00	N	2	1100
428	20230314	116500	120000	120000	116500	5519	647943500	00	0.00	N	5	-3300
429	20230313	119800	118900	120300	117700	11497	1369404800	00	0.00	N	5	-1200
430	20230310	121000	122200	122200	120400	3525	427229500	00	0.00	N	5	-1200
431	20230309	122200	126100	126100	121800	7066	873110500	00	0.00	N	5	-3300
432	20230308	125500	124700	126100	123500	4690	585968200	00	0.00	N	2	1500
433	20230307	124000	126300	126700	123500	7664	957022600	00	0.00	N	5	-2100
434	20230306	126100	127500	127500	125200	5909	745794100	00	0.00	N	5	-500
435	20230303	126600	127700	127700	126200	5078	644822400	00	0.00	N	5	-400
436	20230302	127000	125400	127900	125100	6581	835102400	00	0.00	N	2	900
437	20230228	126100	128600	129100	125900	9715	1238425900	00	0.00	N	5	-2500
438	20230227	128600	126300	128600	125800	8939	1140307800	00	0.00	N	2	2300
439	20230224	126300	127000	127000	125400	4133	520521000	00	0.00	N	2	500
440	20230223	125800	125100	126700	125100	4823	606164800	00	0.00	N	2	300
441	20230222	125500	126100	126700	125100	6943	872571200	00	0.00	N	5	-600
442	20230221	126100	125900	127700	125900	9362	1192492100	00	0.00	N	5	-200
443	20230220	126300	124800	126500	124800	4604	579981800	00	0.00	N	2	800
444	20230217	125500	125000	127100	124600	5188	655451200	00	0.00	N	5	-800
445	20230216	126300	125000	126700	124700	5728	721814300	00	0.00	N	2	1300
446	20230215	125000	125000	125700	124900	6218	779088800	00	0.00	N	2	300
447	20230214	124700	125300	126700	124700	7565	951888700	00	0.00	N	5	-800
448	20230213	125500	125800	126500	124400	5817	729232100	00	0.00	N	5	-300
449	20230210	125800	121800	125900	120800	12000	1492663400	00	0.00	N	2	2800
450	20230209	123000	123500	123500	119500	10708	1303869200	00	0.00	N	5	-500
451	20230208	123500	120500	125900	120500	34633	4277633900	00	0.00	N	2	5500
452	20230207	118000	118900	119400	118000	6611	784381600	00	0.00	N	5	-1400
453	20230206	119400	120000	120000	118100	6325	751569600	00	0.00	N	5	-800
454	20230203	120200	120500	122000	120000	3077	370745300	00	0.00	N	5	-500
455	20230202	120700	121500	123000	120500	7128	865610900	00	0.00	N	3	0
456	20230201	120700	122600	122600	120100	5389	653664000	00	0.00	N	5	-1200
457	20230131	121900	121300	122300	120000	6966	847073900	00	0.00	N	2	1900
458	20230130	120000	122400	123400	120000	5362	648546100	00	0.00	N	5	-2300
459	20230127	122300	122200	123400	120900	5201	634873500	00	0.00	N	2	100
460	20230126	122200	120000	123500	118900	14222	1742813000	00	0.00	N	2	3300
461	20230125	118900	118000	120100	117900	7935	943850100	00	0.00	N	2	900
462	20230120	118000	116000	118000	115500	6076	710146500	00	0.00	N	2	2000
463	20230119	116000	116000	117000	114000	7628	878378000	00	0.00	N	3	0
464	20230118	116000	116500	118000	115500	4591	536073000	00	0.00	N	5	-500
465	20230117	116500	114500	117500	114000	6792	789775500	00	0.00	N	2	2000
466	20230116	114500	115000	116500	114000	5309	609867000	00	0.00	N	5	-1000
467	20230113	115500	116500	117500	115500	2044	237450500	00	0.00	N	5	-1000
468	20230112	116500	114500	116500	114500	3939	455867500	00	0.00	N	2	2000
469	20230111	114500	115500	117000	114000	6002	691410000	00	0.00	N	5	-1000
470	20230110	115500	116500	117000	115000	2057	238748500	00	0.00	N	5	-1000
471	20230109	116500	116500	117500	115000	6127	711844000	00	0.00	N	2	1500
472	20230106	115000	117500	118000	115000	3394	393233000	00	0.00	N	5	-2500
473	20230105	117500	116500	118500	115500	4244	498080000	00	0.00	N	2	1000
474	20230104	116500	111000	117000	111000	12831	1463744000	00	0.00	N	2	3500
475	20230103	113000	114000	114000	111000	7706	863694000	00	0.00	N	5	-1500
476	20230102	114500	115500	117000	114000	7309	834991000	00	0.00	N	5	-1000
477	20221229	115500	118500	118500	112500	14792	1709397500	00	0.00	N	5	-2500
478	20221228	118000	121500	122000	117500	18642	2223995500	02	0.00	N	5	-6000
479	20221227	124000	124500	125500	123000	10817	1344722500	00	0.00	N	5	-500
480	20221226	124500	124000	125000	121500	9590	1183890000	00	0.00	N	2	500
481	20221223	124000	125000	125500	122000	11744	1456070000	00	0.00	N	5	-1500
482	20221222	125500	124500	126500	122500	12148	1523428500	00	0.00	N	2	1500
483	20221221	124000	120000	124000	119500	11740	1440989500	00	0.00	N	2	5000
484	20221220	119000	122500	123000	119000	6043	726026500	00	0.00	N	5	-3500
485	20221219	122500	123000	124500	120000	12060	1478078500	00	0.00	N	2	1500
486	20221216	121000	118500	122500	118000	8421	1021416500	00	0.00	N	2	2500
487	20221215	118500	120500	121000	118500	2149	256664000	00	0.00	N	5	-2000
488	20221214	120500	121000	121500	120000	2549	307505500	00	0.00	N	2	500
489	20221213	120000	119500	122000	119500	2660	318895000	00	0.00	N	3	0
490	20221212	120000	119500	122500	119000	7154	864977500	00	0.00	N	2	1000
491	20221209	119000	120500	121000	119000	4768	570429500	00	0.00	N	5	-1500
492	20221208	120500	119500	120500	117000	7692	912866500	00	0.00	N	3	0
493	20221207	120500	120000	121500	118500	7090	850704000	00	0.00	N	5	-500
494	20221206	121000	122500	124000	120500	6095	740950500	00	0.00	N	5	-1500
495	20221205	122500	122500	123500	121500	5846	714168000	00	0.00	N	3	0
496	20221202	122500	126000	126000	122000	7571	932865000	00	0.00	N	5	-3500
497	20221201	126000	128000	128500	124000	11262	1421148000	00	0.00	N	5	-2000
498	20221130	128000	128000	129000	126500	14710	1879939000	00	0.00	N	2	1500
499	20221129	126500	123000	127000	122000	12839	1603715000	00	0.00	N	2	3500
500	20221128	123000	121000	123000	120500	9333	1138939000	00	0.00	N	2	2500
501	20221125	120500	120500	121000	119500	4460	535659500	00	0.00	N	2	500
502	20221124	120000	122000	122000	120000	4591	556067000	00	0.00	N	5	-1000
503	20221123	121000	120000	121000	119500	5637	680825000	00	0.00	N	2	1000
504	20221122	120000	119500	120000	118500	4238	506095500	00	0.00	N	2	1000
505	20221121	119000	118500	120000	118500	9791	1168533500	00	0.00	N	2	1000
506	20221118	118000	118000	118500	116500	5821	684245000	00	0.00	N	2	1500
507	20221117	116500	118000	118500	116500	3345	391363500	00	0.00	N	5	-1500
508	20221116	118000	119000	120000	118000	4066	482667500	00	0.00	N	5	-2000
509	20221115	120000	119500	121000	119000	4884	585000000	00	0.00	N	2	500
510	20221114	119500	119000	120500	118500	3410	408800500	00	0.00	N	2	500
511	20221111	119000	120000	120500	118000	8904	1061462500	00	0.00	N	2	500
512	20221110	118500	118000	119500	117500	3674	436137500	00	0.00	N	2	500
513	20221109	118000	118500	119500	118000	6265	742557000	00	0.00	N	5	-1000
514	20221108	119000	120000	122000	119000	8383	1006624000	00	0.00	N	5	-1000
515	20221107	120000	120000	121000	118000	9133	1091544500	00	0.00	N	3	0
516	20221104	120000	117500	120000	117000	10461	1243647000	00	0.00	N	2	3000
517	20221103	117000	115500	117000	114000	9364	1083551000	00	0.00	N	2	500
518	20221102	116500	116000	117000	114500	11067	1284404000	00	0.00	N	2	1500
519	20221101	115000	115000	116000	113500	3735	430048500	00	0.00	N	2	1000
520	20221031	114000	116500	116500	113000	4548	519017000	00	0.00	N	5	-1500
521	20221028	115500	114000	117000	114000	10465	1211973000	00	0.00	N	2	2500
522	20221027	113000	112000	114500	112000	3335	377684000	00	0.00	N	2	1000
523	20221026	112000	112500	113000	110000	3712	413422000	00	0.00	N	3	0
524	20221025	112000	112500	113000	112000	3135	351931000	00	0.00	N	5	-500
525	20221024	112500	114500	114500	112500	2591	293534500	00	0.00	N	3	0
526	20221021	112500	115000	115000	112500	3870	438353500	00	0.00	N	5	-3000
527	20221020	115500	116500	116500	112500	5047	577731000	00	0.00	N	5	-500
528	20221019	116000	116500	117500	115000	5945	693581500	00	0.00	N	5	-500
529	20221018	116500	111500	116500	111000	11103	1266123500	00	0.00	N	2	5000
530	20221017	111500	111000	112000	109500	5525	613142500	00	0.00	N	5	-1000
531	20221014	112500	113000	113500	111500	4792	537723500	00	0.00	N	2	2000
532	20221013	110500	112500	113000	110500	6553	728842500	00	0.00	N	5	-2000
533	20221012	112500	115500	115500	111000	9421	1064332000	00	0.00	N	5	-3000
534	20221011	115500	115000	116500	112000	15453	1778224500	00	0.00	N	3	0
535	20221007	115500	112500	116500	112000	15465	1775476000	00	0.00	N	2	1500
536	20221006	114000	109500	116500	109000	34719	3970029500	00	0.00	N	2	5000
537	20221005	109000	108000	113000	108000	19222	2114471500	00	0.00	N	2	3000
538	20221004	106000	99900	107000	99900	11773	1222767600	00	0.00	N	2	5500
539	20220930	100500	104000	104500	100500	20141	2055973000	00	0.00	N	5	-4500
540	20220929	105000	108000	108500	105000	12481	1330639500	00	0.00	N	5	-2000
541	20220928	107000	108000	108000	104000	12427	1311117500	00	0.00	N	5	-500
542	20220927	107500	108000	108000	105000	18727	1988708500	00	0.00	N	5	-1000
543	20220926	108500	113000	113000	108500	17620	1949012000	00	0.00	N	5	-6000
544	20220923	114500	117000	118000	113000	13621	1561133000	00	0.00	N	5	-3500
545	20220922	118000	114000	118000	113000	19020	2215188500	00	0.00	N	2	3500
546	20220921	114500	113000	115000	112500	8447	964040000	00	0.00	N	2	2000
547	20220920	112500	111500	113500	111500	4064	457485000	00	0.00	N	5	-1000
548	20220919	113500	112500	114000	110500	7315	820761000	00	0.00	N	2	1000
549	20220916	112500	114000	115500	112000	9707	1100647500	00	0.00	N	5	-1500
550	20220915	114000	114500	115000	113500	10464	1195651000	00	0.00	N	2	1000
551	20220914	113000	113000	114000	112000	19386	2188619000	00	0.00	N	5	-3000
552	20220913	116000	117500	118500	115500	9874	1153203500	00	0.00	N	5	-1500
553	20220908	117500	118500	119000	116500	9524	1123549500	00	0.00	N	2	500
554	20220907	117000	119000	119000	116500	16967	1994171500	00	0.00	N	3	0
555	20220906	117000	118000	119000	117000	5362	632588000	00	0.00	N	3	0
556	20220905	117000	116000	118500	116000	7446	874667000	00	0.00	N	2	500
557	20220902	116500	113500	117000	113500	7187	832441000	00	0.00	N	2	2500
558	20220901	114000	116000	117000	113000	9750	1120745500	00	0.00	N	5	-2500
559	20220831	116500	118500	118500	115000	15645	1822130500	00	0.00	N	5	-2500
560	20220830	119000	123500	124000	119000	21730	2617124500	00	0.00	N	5	-4500
561	20220829	123500	120000	123500	119500	12552	1521024500	00	0.00	N	2	1000
562	20220826	122500	124500	124500	122000	8912	1095886500	00	0.00	N	5	-1500
563	20220825	124000	123500	124500	121500	15264	1883250500	00	0.00	N	2	500
564	20220824	123500	123500	124500	120500	22567	2777261500	00	0.00	N	2	500
565	20220823	123000	121000	126000	120500	56474	6966129500	00	0.00	N	2	3000
566	20220822	120000	119000	120000	116500	10815	1285428000	00	0.00	N	2	1500
567	20220819	118500	120000	120000	117500	6339	751812000	00	0.00	N	5	-500
568	20220818	119000	117500	119000	116500	12334	1455030000	00	0.00	N	2	1500
569	20220817	117500	118500	120500	117500	17143	2034968500	00	0.00	N	3	0
570	20220816	117500	121500	121500	117000	15844	1871334500	00	0.00	N	5	-3000
571	20220812	120500	118000	121000	117500	21622	2583343500	00	0.00	N	2	3000
572	20220811	117500	117000	118000	116000	11658	1363067500	00	0.00	N	2	1500
573	20220810	116000	115000	117500	114000	16161	1876491000	00	0.00	N	2	1000
574	20220809	115000	116000	116500	114500	10938	1259580500	00	0.00	N	3	0
575	20220808	115000	113500	116500	113000	26748	3067141500	00	0.00	N	2	3500
576	20220805	111500	112000	113500	111000	8568	961554000	00	0.00	N	3	0
577	20220804	111500	112000	113000	110000	20129	2236883500	00	0.00	N	5	-500
578	20220803	112000	114000	114000	110000	21356	2383880000	00	0.00	N	5	-2000
579	20220802	114000	116000	116000	113500	6046	690658000	00	0.00	N	5	-1500
580	20220801	115500	114500	117500	114000	9744	1129210000	00	0.00	N	2	3000
581	20220729	112500	113000	113500	112000	4600	518062500	00	0.00	N	3	0
582	20220728	112500	112500	113000	111500	8604	965302000	00	0.00	N	2	500
583	20220727	112000	112500	113000	111500	4818	541558500	00	0.00	N	3	0
584	20220726	112000	112500	115000	111500	10884	1224456500	00	0.00	N	2	1000
585	20220725	111000	110500	112000	109500	7251	804339500	00	0.00	N	2	1000
586	20220722	110000	111500	112000	110000	6542	725509000	00	0.00	N	5	-500
587	20220721	110500	111500	112000	110500	7531	836842000	00	0.00	N	3	0
588	20220720	110500	113000	113000	110000	12918	1436173500	00	0.00	N	5	-3000
589	20220719	113500	109000	113500	108500	15340	1708132500	00	0.00	N	2	5500
590	20220718	108000	106000	108000	105000	10431	1113337500	00	0.00	N	2	3000
591	20220715	105000	107500	107500	105000	10406	1101091500	00	0.00	N	5	-3000
592	20220714	108000	107500	108000	105500	4587	490605000	00	0.00	N	2	1500
593	20220713	106500	107000	108500	105500	14814	1575513500	00	0.00	N	5	-1500
594	20220712	108000	111500	111500	107000	10332	1123269000	00	0.00	N	5	-2000
595	20220711	110000	112500	113000	109500	8965	991514000	00	0.00	N	5	-2000
596	20220708	112000	113000	115000	112000	11271	1275121000	00	0.00	N	3	0
597	20220707	112000	113500	114500	111500	6392	718786500	00	0.00	N	5	-500
598	20220706	112500	117500	117500	112500	10133	1155375500	00	0.00	N	5	-5000
599	20220705	117500	116000	118000	116000	3882	454309000	00	0.00	N	5	-500
600	20220704	118000	116500	119000	115500	6334	739691000	00	0.00	N	2	1000
601	20220701	117000	119500	121500	117000	6615	785731000	00	0.00	N	5	-4500
602	20220630	121500	122000	123000	120500	7297	890255000	00	0.00	N	5	-500
603	20220629	122000	121500	123500	119500	7827	955770500	05	0.00	N	5	-2500
604	20220628	124500	124000	124500	121000	13769	1690227000	00	0.00	N	2	1000
605	20220627	123500	122500	124500	120500	7139	876117000	00	0.00	N	2	1500
606	20220624	122000	120000	122000	115000	19513	2325648000	00	0.00	N	2	8000
607	20220623	114000	115500	117500	113000	9852	1131084500	00	0.00	N	5	-1000
608	20220622	115000	121000	121000	115000	12568	1475626500	00	0.00	N	5	-5500
609	20220621	120500	116500	121000	116500	12055	1439511000	00	0.00	N	2	2500
610	20220620	118000	123000	123000	117000	16597	1972124000	00	0.00	N	5	-4500
611	20220617	122500	120500	124500	120500	11061	1361142000	00	0.00	N	5	-2000
612	20220616	124500	127500	128500	123500	17574	2202708000	00	0.00	N	5	-1500
613	20220615	126000	128500	130500	125000	18839	2384761000	00	0.00	N	5	-4500
614	20220614	130500	130000	131500	124500	27983	3597920500	00	0.00	N	5	-1000
615	20220613	131500	133500	135000	131000	21644	2869983500	00	0.00	N	5	-4000
616	20220610	135500	134500	140000	133500	49533	6737752000	00	0.00	N	2	500
617	20220609	135000	136000	138500	134000	26755	3643064500	00	0.00	N	5	-3000
618	20220608	138000	137000	138500	135000	13152	1808147000	00	0.00	N	2	1000
619	20220607	137000	136000	138000	133500	23480	3207556000	00	0.00	N	2	1500
620	20220603	135500	133000	136500	131000	23047	3107213000	00	0.00	N	2	4500
621	20220602	131000	132000	133500	131000	14526	1924873000	00	0.00	N	2	500
622	20220531	130500	132500	132500	128500	16142	2112252500	00	0.00	N	5	-1000
623	20220530	131500	134000	134500	131500	8798	1167049000	00	0.00	N	5	-2000
624	20220527	133500	130500	134500	129500	24860	3302995000	00	0.00	N	2	4500
625	20220526	129000	129500	131000	127500	15493	2003498500	00	0.00	N	2	500
626	20220525	128500	126000	129500	125000	19271	2457918500	00	0.00	N	2	3500
627	20220524	125000	126500	128000	125000	14282	1801177000	00	0.00	N	5	-1500
628	20220523	126500	127000	127500	125000	10589	1334957000	00	0.00	N	3	0
629	20220520	126500	130000	130500	126000	22107	2811956500	00	0.00	N	5	-3000
630	20220519	129500	130000	132500	127000	21112	2736586500	00	0.00	N	5	-3500
631	20220518	133000	131500	133000	130500	20040	2648485500	00	0.00	N	2	2000
632	20220517	131000	128500	134000	127500	34213	4501990000	00	0.00	N	2	3500
633	20220516	127500	129000	129500	124500	22630	2876818500	00	0.00	N	5	-500