KissMeData/282330/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241209	99400	100000	100500	98000	61581	6141602050	00	0.00	N	5	-1100
3	20241206	100500	100300	101100	98300	75699	7570175650	00	0.00	N	3	0
4	20241205	100500	104500	105600	100000	78747	8027541600	00	0.00	N	5	-4800
5	20241204	105300	107000	108000	104900	46905	4969592300	00	0.00	N	5	-3900
6	20241203	109200	107600	111200	106800	76150	8313525300	00	0.00	N	2	2400
7	20241202	106800	108900	108900	106100	24089	2573176900	00	0.00	N	5	-1400
8	20241129	108200	109200	110400	106900	65214	7125356000	00	0.00	N	5	-800
9	20241128	109000	109200	110500	108000	32394	3546222200	00	0.00	N	2	300
10	20241127	108700	106500	110300	106200	34087	3710427700	00	0.00	N	2	1700
11	20241126	107000	106100	108200	106000	27723	2959573300	00	0.00	N	2	200
12	20241125	106800	108100	108100	105800	21634	2312840900	00	0.00	N	5	-1200
13	20241122	108000	110000	110000	107100	11344	1223341600	00	0.00	N	5	-1300
14	20241121	109300	110900	110900	108100	17532	1914376200	00	0.00	N	5	-700
15	20241120	110000	106500	111000	106500	34987	3847607400	00	0.00	N	2	2000
16	20241119	108000	104900	108800	104900	16304	1752416500	00	0.00	N	2	1600
17	20241118	106400	102600	107100	102600	11877	1256089500	00	0.00	N	2	2300
18	20241115	104100	105000	106700	104100	18267	1920464400	00	0.00	N	5	-900
19	20241114	105000	103100	105000	101100	45686	4709436700	00	0.00	N	2	3100
20	20241113	101900	106200	107600	101000	40728	4215872900	00	0.00	N	5	-5700
21	20241112	107600	106600	109800	106500	33614	3625818900	00	0.00	N	5	-100
22	20241111	107700	108000	109000	106600	24197	2606147600	00	0.00	N	5	-2100
23	20241108	109800	117200	117200	108300	80968	8887122400	00	0.00	N	5	-6500
24	20241107	116300	114000	116500	113600	18519	2131877900	00	0.00	N	2	1000
25	20241106	115300	118900	118900	114800	12543	1454413200	00	0.00	N	5	-3300
26	20241105	118600	115600	119000	114700	30201	3559276200	00	0.00	N	2	2000
27	20241104	116600	114100	117400	113400	19408	2241352700	00	0.00	N	2	2600
28	20241101	114000	115700	116600	114000	8846	1016704100	00	0.00	N	5	-1700
29	20241031	115700	114100	116700	111800	27196	3144473800	00	0.00	N	2	1600
30	20241030	114100	113800	114200	112100	9828	1115419100	00	0.00	N	2	1400
31	20241029	112700	112000	113300	111100	9438	1059257400	00	0.00	N	2	700
32	20241028	112000	110800	112400	110400	12556	1402575900	00	0.00	N	2	1200
33	20241025	110800	115400	116300	110200	35004	3894871900	00	0.00	N	5	-5500
34	20241024	116300	116100	117500	114000	26704	3105256000	00	0.00	N	2	1400
35	20241023	114900	114500	117000	113000	28570	3309587000	00	0.00	N	2	700
36	20241022	114200	112800	114400	111400	13923	1577390200	00	0.00	N	2	900
37	20241021	113300	111800	114100	111800	17328	1967514100	00	0.00	N	2	1400
38	20241018	111900	114100	114100	111800	15347	1724893100	00	0.00	N	5	-500
39	20241017	112400	111500	114200	110300	22511	2549431600	00	0.00	N	2	2300
40	20241016	110100	110900	113100	110100	27107	3011434200	00	0.00	N	5	-2500
41	20241015	112600	113500	114500	111800	24623	2783144800	00	0.00	N	5	-900
42	20241014	113500	112600	114500	110500	20269	2271704800	00	0.00	N	2	1500
43	20241011	112000	112100	113400	110600	18800	2103476500	00	0.00	N	2	1000
44	20241010	111000	109300	112400	109200	31298	3468474500	00	0.00	N	2	2700
45	20241008	108300	110500	110900	108300	32671	3561313300	00	0.00	N	5	-2300
46	20241007	110600	110600	111700	108500	22349	2471026500	00	0.00	N	2	100
47	20241004	110500	114100	114100	109800	30205	3347674400	00	0.00	N	5	-2400
48	20241002	112900	114000	114700	110000	24716	2795128000	00	0.00	N	5	-1800
49	20240930	114700	118000	118000	114300	28069	3243359100	00	0.00	N	5	-2000
50	20240927	116700	120200	120200	116300	35062	4122787600	00	0.00	N	5	-3500
51	20240926	120200	120000	120300	119000	59894	7167648150	00	0.00	N	2	400
52	20240925	119800	123500	125000	119800	55457	6785560100	00	0.00	N	5	-3500
53	20240924	123300	121100	123600	119500	87364	10664518600	00	0.00	N	2	3300
54	20240923	120000	119500	121800	118600	38990	4695800400	00	0.00	N	2	1000
55	20240920	119000	120500	120500	118200	56544	6731887100	00	0.00	N	2	100
56	20240919	118900	118900	119500	117100	86516	10258903250	00	0.00	N	2	900
57	20240913	118000	121400	122800	117400	23861	2843008600	00	0.00	N	5	-2500
58	20240912	120500	122100	122100	119500	80557	9689993300	00	0.00	N	5	-1500
59	20240911	122000	120200	122500	119100	35336	4295626500	00	0.00	N	2	3000
60	20240910	119000	118500	120600	118100	24995	2981732800	00	0.00	N	5	-300
61	20240909	119300	117000	119300	115000	27844	3288837800	00	0.00	N	2	1100
62	20240906	118200	121000	121000	117600	37420	4446635500	00	0.00	N	5	-2300
63	20240905	120500	118300	123200	118200	63201	7663212900	00	0.00	N	2	2500
64	20240904	118000	119800	121500	117400	56791	6764464500	00	0.00	N	5	-3000
65	20240903	121000	119900	121300	118700	36795	4436828900	00	0.00	N	2	1700
66	20240902	119300	118000	119700	117000	43534	5185795900	00	0.00	N	2	1300
67	20240830	118000	116100	118000	115000	47791	5597656000	00	0.00	N	2	2700
68	20240829	115300	112800	115800	111000	52587	6021977000	00	0.00	N	2	3600
69	20240828	111700	113000	113900	111000	21979	2465980800	00	0.00	N	5	-1900
70	20240827	113600	113700	114000	112300	31726	3599997100	00	0.00	N	2	900
71	20240826	112700	112700	113600	111400	17278	1947989300	00	0.00	N	3	0
72	20240823	112700	111400	114200	110000	32993	3722922300	00	0.00	N	2	1900
73	20240822	110800	110400	111000	109200	17180	1896852100	00	0.00	N	2	1300
74	20240821	109500	108800	110300	107700	27172	2961683900	00	0.00	N	2	1400
75	20240820	108100	111100	111100	107600	24054	2615220700	00	0.00	N	5	-2600
76	20240819	110700	111300	111300	109100	36291	3998554300	00	0.00	N	5	-300
77	20240816	111000	115000	115200	110800	44513	5008434700	00	0.00	N	5	-3000
78	20240814	114000	111300	114700	110100	43091	4861386800	00	0.00	N	2	2600
79	20240813	111400	111400	113800	111400	16412	1843596700	00	0.00	N	5	-1100
80	20240812	112500	112200	113400	111400	10800	1213017100	00	0.00	N	2	100
81	20240809	112400	113100	113700	111300	26335	2961211700	00	0.00	N	5	-1500
82	20240808	113900	111800	114200	109800	51783	5815890700	00	0.00	N	2	1100
83	20240807	112800	108900	115200	108800	63383	7193072400	00	0.00	N	2	1300
84	20240806	111500	113900	113900	106800	88603	9824404900	00	0.00	N	2	2000
85	20240805	109500	112400	114500	107000	140781	15623805000	00	0.00	N	5	-2100
86	20240802	111600	107300	112800	106100	169516	18924646600	00	0.00	N	2	3300
87	20240801	108300	102700	109500	102700	105885	11445806500	00	0.00	N	2	4900
88	20240731	103400	102500	104200	101800	30383	3124430300	00	0.00	N	2	1400
89	20240730	102000	103100	104700	102000	30184	3118731300	00	0.00	N	5	-2200
90	20240729	104200	104600	105700	103100	23871	2492878000	00	0.00	N	2	300
91	20240726	103900	103100	105400	102400	35581	3705204300	00	0.00	N	2	1500
92	20240725	102400	103200	103300	100600	34451	3517342100	00	0.00	N	5	-300
93	20240724	102700	101600	103800	101000	32382	3319866100	00	0.00	N	2	1100
94	20240723	101600	104000	105100	100900	67527	6890580000	00	0.00	N	5	-3100
95	20240722	104700	105800	105900	104000	23925	2507415400	00	0.00	N	5	-900
96	20240719	105600	106000	107100	104900	44707	4736467900	00	0.00	N	5	-1400
97	20240718	107000	106900	107000	105000	49757	5294146700	00	0.00	N	2	800
98	20240717	106200	105100	106700	104700	55268	5868213530	00	0.00	N	2	1300
99	20240716	104900	105500	106800	103700	49791	5231420000	00	0.00	N	5	-600
100	20240715	105500	104000	106200	103900	62663	6603554700	00	0.00	N	2	1600
101	20240712	103900	100100	103900	100000	75408	7754847500	00	0.00	N	2	4200
102	20240711	99700	101200	101200	99700	59965	5990774300	00	0.00	N	5	-1000
103	20240710	100700	101600	101600	100500	26361	2661246100	00	0.00	N	5	-900
104	20240709	101600	100900	102000	100300	37148	3770445100	00	0.00	N	2	1300
105	20240708	100300	99800	101000	99100	70416	7054458580	00	0.00	N	2	400
106	20240705	99900	101500	101700	99000	132549	13291305200	00	0.00	N	5	-1600
107	20240704	101500	104800	104800	100800	90199	9170075100	00	0.00	N	5	-2500
108	20240703	104000	107200	107200	103100	34422	3597092000	00	0.00	N	5	-2400
109	20240702	106400	107000	110100	105900	73639	7937480200	00	0.00	N	5	-800
110	20240701	107200	103000	108400	102100	70399	7463059200	00	0.00	N	2	3900
111	20240628	103300	104100	104400	101700	86796	8914484900	00	0.00	N	5	-700
112	20240627	104000	105300	107000	102900	77125	8014387500	00	0.00	N	5	-2000
113	20240626	106000	107100	108500	105700	36564	3890276700	00	0.00	N	5	-2000
114	20240625	108000	110400	110400	107600	60696	6571437552	00	0.00	N	5	-1400
115	20240624	109400	110700	111500	109400	44071	4846457200	00	0.00	N	5	-300
116	20240621	109700	109600	110600	109200	43929	4825435686	00	0.00	N	5	-200
117	20240620	109900	111200	111300	109800	56181	6190875900	00	0.00	N	5	-1400
118	20240619	111300	112400	112400	110500	58874	6540728700	00	0.00	N	5	-200
119	20240618	111500	113600	113600	111500	50232	5629344300	00	0.00	N	5	-1500
120	20240617	113000	114700	115500	112600	52961	5996988000	00	0.00	N	5	-2000
121	20240614	115000	114300	115900	114300	33878	3896151700	00	0.00	N	2	100
122	20240613	114900	115900	116500	114900	66712	7693742800	00	0.00	N	5	-1000
123	20240612	115900	115200	116300	115100	14598	1687581600	00	0.00	N	2	700
124	20240611	115200	116400	118000	115000	40516	4688853500	00	0.00	N	5	-1100
125	20240610	116300	115300	117900	115000	39830	4637371200	00	0.00	N	2	400
126	20240607	115900	116700	118100	115400	59724	6940365162	00	0.00	N	5	-1100
127	20240605	117000	118700	120200	116900	49524	5854438200	00	0.00	N	5	-1700
128	20240604	118700	117600	119600	117500	23479	2781247000	00	0.00	N	3	0
129	20240603	118700	117700	119300	116800	40602	4807997090	00	0.00	N	2	2200
130	20240531	116500	117700	117900	116000	45895	5351827400	00	0.00	N	3	0
131	20240530	116500	117000	118300	116500	24195	2826716100	00	0.00	N	5	-1800
132	20240529	118300	117800	119300	116900	23037	2711407800	00	0.00	N	5	-300
133	20240528	118600	119800	120800	118600	26891	3211041700	00	0.00	N	5	-1200
134	20240527	119800	118000	120100	118000	33392	3984324900	00	0.00	N	2	1900
135	20240524	117900	117400	120100	117200	46902	5570797100	00	0.00	N	5	-600
136	20240523	118500	116600	118900	116100	36489	4310000900	00	0.00	N	2	1500
137	20240522	117000	117500	118300	116800	40537	4752196000	00	0.00	N	5	-500
138	20240521	117500	118000	119500	117500	38480	4542739000	00	0.00	N	5	-1000
139	20240520	118500	121000	121000	118200	47482	5646756900	00	0.00	N	5	-1600
140	20240517	120100	120400	121000	119800	66486	7992626439	00	0.00	N	5	-500
141	20240516	120600	126000	127100	120500	104491	12752788740	00	0.00	N	5	-5400
142	20240514	126000	127800	128000	125900	46440	5870339603	00	0.00	N	5	-1800
143	20240513	127800	133800	133800	127100	49564	6407995600	00	0.00	N	5	-5800
144	20240510	133600	136200	136200	133300	23137	3123205300	00	0.00	N	5	-1600
145	20240509	135200	135900	135900	133800	82091	11046631400	00	0.00	N	5	-1000
146	20240508	136200	134100	136200	131300	33728	4517217700	00	0.00	N	2	2700
147	20240507	133500	134300	134400	132600	74246	9917854438	00	0.00	N	2	800
148	20240503	132700	131500	134200	129700	58780	7822569300	00	0.00	N	5	-400
149	20240502	133100	132300	133500	130000	77366	10234113200	00	0.00	N	2	2000
150	20240430	131100	130200	132900	127600	78005	10268357768	00	0.00	N	2	1100
151	20240429	130000	130000	131000	129200	69725	9049051200	00	0.00	N	2	2000
152	20240426	128000	127900	130000	126100	38996	4993467400	00	0.00	N	5	-1000
153	20240425	129000	130100	130900	125200	75148	9730299127	00	0.00	N	5	-2900
154	20240424	131900	131000	132000	130700	52155	6864173700	00	0.00	N	2	1100
155	20240423	130800	128200	130900	128200	52618	6853602300	00	0.00	N	2	1700
156	20240422	129100	129100	130600	126900	57455	7412094500	00	0.00	N	2	200
157	20240419	128900	124500	129000	123100	148617	18854841200	00	0.00	N	2	3300
158	20240418	125600	121400	125600	120000	146496	18180778600	00	0.00	N	2	4100
159	20240417	121500	117100	121500	115600	95340	11368935900	00	0.00	N	2	4400
160	20240416	117100	112000	117100	111300	67490	7727244500	00	0.00	N	2	4600
161	20240415	112500	116500	116600	112300	109075	12443102150	00	0.00	N	5	-4200
162	20240412	116700	119600	119900	116700	83082	9771192300	00	0.00	N	5	-4000
163	20240411	120700	117300	120700	117300	86665	10355991700	00	0.00	N	2	800
164	20240409	119900	119400	119900	117900	39512	4705902200	00	0.00	N	2	1200
165	20240408	118700	117000	118800	116500	55143	6507852050	00	0.00	N	2	1700
166	20240405	117000	116800	118800	116700	49946	5869310300	00	0.00	N	5	-100
167	20240404	117100	120000	120000	117000	59081	6941937000	00	0.00	N	5	-2400
168	20240403	119500	120400	120600	117200	72499	8606586100	00	0.00	N	5	-2000
169	20240402	121500	120600	122000	120000	63585	7701269700	00	0.00	N	5	-400
170	20240401	121900	118500	121900	117700	64407	7754230000	00	0.00	N	2	4200
171	20240329	117700	117600	118700	117000	60274	7080399100	00	0.00	N	2	700
172	20240328	117000	118200	118600	117000	77188	9067338450	00	0.00	N	5	-1500
173	20240327	118500	117600	119400	117500	66341	7856988950	00	0.00	N	2	100
174	20240326	118400	117300	119800	116700	92948	10967624100	00	0.00	N	2	1400
175	20240325	117000	118100	118100	116700	36330	4258996700	00	0.00	N	5	-1600
176	20240322	118600	117600	118600	116500	74330	8750447900	00	0.00	N	2	700
177	20240321	117900	118600	119300	117600	61548	7269894500	00	0.00	N	5	-300
178	20240320	118200	119400	119400	116700	52508	6179319700	00	0.00	N	5	-200
179	20240319	118400	119300	119600	117700	78328	9282568800	00	0.00	N	5	-900
180	20240318	119300	121300	121700	119300	65929	7930983300	00	0.00	N	5	-1800
181	20240315	121100	123400	123700	120600	122040	14794604700	00	0.00	N	5	-2300
182	20240314	123400	126300	126900	123400	137917	17172502250	00	0.00	N	5	-3500
183	20240313	126900	128300	128900	126000	104475	13292666200	00	0.00	N	5	-1400
184	20240312	128300	129600	129600	126800	48473	6196399200	00	0.00	N	5	-500
185	20240311	128800	125000	129700	122700	103150	13141804700	00	0.00	N	2	3900
186	20240308	124900	123400	126600	121400	96350	11982208800	00	0.00	N	2	2400
187	20240307	122500	131400	131400	121500	149638	18695216300	00	0.00	N	5	-7900
188	20240306	130400	129900	132000	129600	34435	4513296900	00	0.00	N	2	400
189	20240305	130000	130800	131800	129500	51474	6700074000	00	0.00	N	5	-1000
190	20240304	131000	132600	133400	131000	51161	6759658000	00	0.00	N	5	-1100
191	20240229	132100	132700	133800	131900	44355	5882332000	00	0.00	N	5	-1800
192	20240228	133900	130200	134100	130100	56163	7478963200	00	0.00	N	2	3900
193	20240227	130000	131800	131800	129900	31489	4107064600	00	0.00	N	5	-1200
194	20240226	131200	133500	133500	130400	30192	3975691100	00	0.00	N	5	-1500
195	20240223	132700	132000	133000	130700	38583	5089452900	00	0.00	N	2	700
196	20240222	132000	130800	132400	129800	64485	8480805200	00	0.00	N	2	2000
197	20240221	130000	129900	131200	129200	46654	6070958500	00	0.00	N	2	400
198	20240220	129600	130900	131000	129300	81783	10606065400	00	0.00	N	5	-1300
199	20240219	130900	132200	133200	130600	84405	11066046193	00	0.00	N	5	-1200
200	20240216	132100	133400	133400	131800	76602	10130170300	00	0.00	N	5	-100
201	20240215	132200	134600	134600	132200	37027	4915681000	00	0.00	N	5	-1200
202	20240214	133400	133100	133800	131800	30990	4130182600	00	0.00	N	2	400
203	20240213	133000	134400	135100	133000	41395	5540071500	00	0.00	N	5	-100
204	20240208	133100	138000	138000	133100	84583	11388017800	00	0.00	N	5	-4600
205	20240207	137700	138000	138100	135400	58630	8010389100	00	0.00	N	2	1200
206	20240206	136500	137200	138200	135100	46340	6334680900	00	0.00	N	5	-1200
207	20240205	137700	139300	139600	136600	99257	13690789147	00	0.00	N	5	-1600
208	20240202	139300	140800	140900	138700	70959	9917089850	00	0.00	N	5	-1500
209	20240201	140800	139200	143100	139100	49593	6982233200	00	0.00	N	5	-300
210	20240131	141100	140500	142500	138600	45681	6407327000	00	0.00	N	5	-100
211	20240130	141200	144500	145300	141200	47910	6826880900	00	0.00	N	5	-3400
212	20240129	144600	147100	147100	144600	20144	2934496100	00	0.00	N	5	-1500
213	20240126	146100	143500	146600	142800	40128	5834902500	00	0.00	N	2	3100
214	20240125	143000	143300	144800	141100	43685	6213705100	00	0.00	N	5	-300
215	20240124	143300	142800	146500	142800	37602	5430586100	00	0.00	N	5	-1300
216	20240123	144600	147300	147300	143000	45065	6549080872	00	0.00	N	5	-1500
217	20240122	146100	145900	147100	143200	64600	9411713800	00	0.00	N	2	1300
218	20240119	144800	141000	145700	141000	62531	9016356600	00	0.00	N	2	4000
219	20240118	140800	140900	144800	140200	72915	10362056100	00	0.00	N	2	800
220	20240117	140000	146000	146000	139900	58494	8260426900	00	0.00	N	5	-4900
221	20240116	144900	143600	147800	140900	108406	15635960500	00	0.00	N	2	1400
222	20240115	143500	141800	144500	140000	82757	11794717004	00	0.00	N	2	2600
223	20240112	140900	137000	141800	136300	100783	14113813600	00	0.00	N	2	5200
224	20240111	135700	139000	140000	135000	100254	13664004400	00	0.00	N	5	-4600
225	20240110	140300	140300	141800	139800	50059	7036838000	00	0.00	N	2	200
226	20240109	140100	141400	143600	139400	59858	8451288200	00	0.00	N	2	100
227	20240108	140000	137900	141700	137700	78744	11005920700	00	0.00	N	2	2400
228	20240105	137600	134800	139300	134300	77754	10717262800	00	0.00	N	2	2800
229	20240104	134800	137500	137500	134800	39346	5333057500	00	0.00	N	5	-2500
230	20240103	137300	134800	137500	133500	93942	12813383200	00	0.00	N	2	2200
231	20240102	135100	131200	135400	130800	70077	9365168600	00	0.00	N	2	3800
232	20231228	131300	129300	131400	128500	72995	9499511500	00	0.00	N	2	2600
233	20231227	128700	132300	132700	128500	140743	18230376800	02	0.00	N	5	-6100
234	20231226	134800	133000	134800	131000	84544	11269868700	00	0.00	N	2	2900
235	20231222	131900	132800	133000	131400	45069	5945698300	00	0.00	N	5	-600
236	20231221	132500	133400	133700	131500	46671	6173948000	00	0.00	N	5	-1300
237	20231220	133800	134400	134400	132200	55037	7319825100	00	0.00	N	2	1100
238	20231219	132700	131200	135500	130900	82882	11042125600	00	0.00	N	2	1600
239	20231218	131100	133100	134000	130900	88528	11664895200	00	0.00	N	5	-3100
240	20231215	134200	135300	136000	133300	51987	6973162900	00	0.00	N	5	-600
241	20231214	134800	134400	134800	132300	102815	13786003100	00	0.00	N	2	2700
242	20231213	132100	135600	137300	131900	99733	13342325500	00	0.00	N	5	-4000
243	20231212	136100	138400	138500	135900	35497	4844315100	00	0.00	N	5	-500
244	20231211	136600	138900	138900	136000	30774	4217935300	00	0.00	N	5	-400
245	20231208	137000	137100	139200	136400	52697	7240680300	00	0.00	N	3	0
246	20231207	137000	136800	140200	136000	62975	8728815000	00	0.00	N	5	-700
247	20231206	137700	143100	143100	137400	53595	7433347000	00	0.00	N	5	-3400
248	20231205	141100	135500	143400	134700	92022	13027602300	00	0.00	N	2	5600
249	20231204	135500	138000	138000	135100	56641	7708183700	00	0.00	N	5	-1400
250	20231201	136900	136600	141400	136600	140282	19422970000	00	0.00	N	2	1200
251	20231130	135700	130900	142900	130900	1122398	153075981000	00	0.00	N	2	3200
252	20231129	132500	129400	136200	129400	173987	23225884800	00	0.00	N	2	3100
253	20231128	129400	129700	130600	128500	83236	10788991000	00	0.00	N	2	500
254	20231127	128900	131400	131700	128800	90996	11804344500	00	0.00	N	5	-2200
255	20231124	131100	131600	132300	131000	66523	8739136295	00	0.00	N	3	0
256	20231123	131100	132600	133300	131100	60239	7950025700	00	0.00	N	5	-1200
257	20231122	132300	134200	135100	132300	44196	5895287300	00	0.00	N	5	-2800
258	20231121	135100	136300	137100	134800	32271	4380793700	00	0.00	N	5	-300
259	20231120	135400	133400	136500	132100	37377	5038000600	00	0.00	N	2	1900
260	20231117	133500	139300	139500	132800	56902	7652027800	00	0.00	N	5	-6100
261	20231116	139600	140000	141500	139500	35188	4926474000	00	0.00	N	5	-1600
262	20231115	141200	153000	153700	138800	131614	18735755900	00	0.00	N	5	-9300
263	20231114	150500	150000	150500	147200	21984	3282129400	00	0.00	N	2	2500
264	20231113	148000	148300	148800	145200	12563	1846588100	00	0.00	N	2	2700
265	20231110	145300	145300	147000	141100	36424	5271672400	00	0.00	N	5	-1700
266	20231109	147000	144500	152000	144500	55679	8276444584	00	0.00	N	2	2100
267	20231108	144900	147900	147900	144000	18389	2669119900	00	0.00	N	5	-100
268	20231107	145000	149000	149500	143400	30783	4489809800	00	0.00	N	5	-5400
269	20231106	150400	147800	150900	145900	58014	8606086000	00	0.00	N	2	5800
270	20231103	144600	140500	147100	139500	61685	8930919300	00	0.00	N	2	4200
271	20231102	140400	144100	144200	138900	45634	6410429300	00	0.00	N	5	-3600
272	20231101	144000	139100	145100	139100	48569	6952956500	00	0.00	N	2	5800
273	20231031	138200	142600	142600	137500	39041	5427793500	00	0.00	N	5	-3100
274	20231030	141300	138600	142400	137800	39599	5584236500	00	0.00	N	2	2700
275	20231027	138600	134300	140500	133000	61218	8448734900	00	0.00	N	2	6900
276	20231026	131700	134000	134000	129500	62880	8259654300	00	0.00	N	5	-1400
277	20231025	133100	131000	134700	130100	61809	8204111600	00	0.00	N	2	1700
278	20231024	131400	131100	132400	129700	48179	6320687400	00	0.00	N	2	500
279	20231023	130900	133800	133800	129400	41588	5433104300	00	0.00	N	5	-800
280	20231020	131700	135000	137500	131200	40394	5354970100	00	0.00	N	5	-4900
281	20231019	136600	134600	137400	130800	87497	11798504700	00	0.00	N	5	-200
282	20231018	136800	134600	138800	134600	83423	11416843500	00	0.00	N	2	2000
283	20231017	134800	140300	140300	134400	57346	7814626800	00	0.00	N	5	-4100
284	20231016	138900	139600	141700	138300	47281	6587016600	00	0.00	N	5	-700
285	20231013	139600	137800	141900	137800	38882	5445319300	00	0.00	N	2	400
286	20231012	139200	140500	140500	137200	65574	9124327800	00	0.00	N	3	0
287	20231011	139200	139700	142800	137600	61748	8582474198	00	0.00	N	5	-400
288	20231010	139600	138300	144400	138100	65549	9285512500	00	0.00	N	2	1500
289	20231006	138100	141500	141500	137200	44079	6105879192	00	0.00	N	5	-3400
290	20231005	141500	132600	143200	131300	40727	5676524200	00	0.00	N	2	9700
291	20231004	131800	138200	139000	130600	111813	15001924400	00	0.00	N	5	-9200
292	20230927	141000	140200	141700	135000	105243	14622412800	00	0.00	N	5	-200
293	20230926	141200	142700	144200	140000	42694	6028402300	00	0.00	N	5	-3000
294	20230925	144200	143900	145500	142400	53239	7655457900	00	0.00	N	2	1200
295	20230922	143000	143000	145000	141200	48466	6906980100	00	0.00	N	5	-1200
296	20230921	144200	147900	149000	144000	38966	5667153900	00	0.00	N	5	-4400
297	20230920	148600	149200	149300	148000	31079	4619515800	00	0.00	N	5	-600
298	20230919	149200	149200	150200	149000	14136	2110914400	00	0.00	N	5	-400
299	20230918	149600	153700	153900	149600	21250	3194618800	00	0.00	N	5	-3700
300	20230915	153300	153000	154100	151400	46333	7091760800	00	0.00	N	2	900
301	20230914	152400	149700	152500	149700	30696	4652521700	00	0.00	N	2	1400
302	20230913	151000	148300	151200	148300	34318	5141476600	00	0.00	N	2	1500
303	20230912	149500	150500	152400	148200	38154	5713412900	00	0.00	N	5	-600
304	20230911	150100	153500	154200	149500	33186	5002728700	00	0.00	N	5	-3500
305	20230908	153600	154100	154400	152700	21162	3248497500	00	0.00	N	2	200
306	20230907	153400	156000	156500	152300	43721	6719853400	00	0.00	N	5	-3600
307	20230906	157000	154500	158100	154500	24639	3863440800	00	0.00	N	2	2200
308	20230905	154800	154000	156500	153900	20943	3249082000	00	0.00	N	2	300
309	20230904	154500	155800	157000	154200	33205	5145478800	00	0.00	N	5	-1800
310	20230901	156300	156200	158500	156200	24291	3822469800	00	0.00	N	5	-100
311	20230831	156400	158900	159100	156400	93603	14671074600	00	0.00	N	5	-2600
312	20230830	159000	161100	161400	158500	37100	5907198200	00	0.00	N	5	-1500
313	20230829	160500	161300	161300	159600	19601	3141913100	00	0.00	N	2	300
314	20230828	160200	163200	164900	160100	28065	4518682600	00	0.00	N	5	-800
315	20230825	161000	161600	163000	160000	24017	3865916300	00	0.00	N	5	-600
316	20230824	161600	162900	163600	161100	28229	4565857000	00	0.00	N	5	-1200
317	20230823	162800	161000	164400	161000	23285	3788932900	00	0.00	N	2	1000
318	20230822	161800	162400	163700	161000	23520	3817005000	00	0.00	N	5	-600
319	20230821	162400	160200	163900	160000	17391	2825877800	00	0.00	N	2	2200
320	20230818	160200	162100	162500	159500	32712	5261102900	00	0.00	N	5	-3700
321	20230817	163900	163700	165000	161800	32725	5358101000	00	0.00	N	2	300
322	20230816	163600	169200	169300	163600	26086	4322050100	00	0.00	N	5	-5600
323	20230814	169200	167500	170000	166600	21042	3555326700	00	0.00	N	2	1800
324	20230811	167400	165200	169700	165200	22340	3755475200	00	0.00	N	5	-2600
325	20230810	170000	165300	171700	165000	67311	11351936100	00	0.00	N	2	4700
326	20230809	165300	172100	172100	164200	41483	6892954400	00	0.00	N	5	-6300
327	20230808	171600	173400	173400	170000	27146	4661475100	00	0.00	N	2	1300
328	20230807	170300	169300	174400	167900	37496	6444488200	00	0.00	N	2	900
329	20230804	169400	172100	173600	166100	33462	5641090800	00	0.00	N	5	-1800
330	20230803	171200	169500	171900	167400	25209	4287252800	00	0.00	N	2	1000
331	20230802	170200	170300	171500	168900	24900	4238494700	00	0.00	N	5	-2500
332	20230801	172700	166700	173800	165100	32667	5588131700	00	0.00	N	2	5100
333	20230731	167600	165800	167700	164400	15527	2583935900	00	0.00	N	2	3400
334	20230728	164200	163500	166100	162300	19051	3115787500	00	0.00	N	5	-3500
335	20230727	167700	161000	167700	159000	32401	5375027900	00	0.00	N	2	8100
336	20230726	159600	159700	161300	156200	37602	5958932100	00	0.00	N	5	-100
337	20230725	159700	164000	164500	158700	39424	6328987700	00	0.00	N	5	-4300
338	20230724	164000	166900	166900	162500	23573	3847808700	00	0.00	N	5	-4200
339	20230721	168200	165400	168200	165000	23677	3956242000	00	0.00	N	2	2800
340	20230720	165400	163500	167800	163500	27651	4585551400	00	0.00	N	2	1300
341	20230719	164100	168000	169700	162200	53161	8733813380	00	0.00	N	5	-5600
342	20230718	169700	172100	172500	169500	70636	12048543800	00	0.00	N	5	-1300
343	20230717	171000	172000	173000	170800	40248	6914089050	00	0.00	N	5	-2400
344	20230714	173400	176300	177000	172100	48119	8355305400	00	0.00	N	5	-1500
345	20230713	174900	169400	177600	168900	64588	11253752728	00	0.00	N	2	6500
346	20230712	168400	168800	169500	167000	42768	7180032300	00	0.00	N	5	-400
347	20230711	168800	171700	171700	166800	32793	5526775200	00	0.00	N	5	-1700
348	20230710	170500	166100	171800	165800	29140	4952648500	00	0.00	N	2	3700
349	20230707	166800	163700	168400	162500	40578	6728391000	00	0.00	N	2	200
350	20230706	166600	167800	169100	161500	75342	12480822300	00	0.00	N	5	-1200
351	20230705	167800	170000	171500	167200	44933	7573559700	00	0.00	N	5	-2400
352	20230704	170200	174700	175700	170200	42443	7274369600	00	0.00	N	5	-5700
353	20230703	175900	174500	178400	174500	18863	3322795300	00	0.00	N	2	1000
354	20230630	174900	178200	180800	172300	41549	7267680700	00	0.00	N	5	-4100
355	20230629	179000	181500	182400	179000	16892	3046183500	00	0.00	N	5	-4000
356	20230628	183000	182300	183600	180600	12691	2309999200	00	0.00	N	2	700
357	20230627	182300	184000	184300	181000	20486	3739791200	00	0.00	N	5	-1700
358	20230626	184000	179000	184200	178800	29025	5308824400	00	0.00	N	2	4200
359	20230623	179800	181400	182500	178600	33941	6098839600	00	0.00	N	5	-2500
360	20230622	182300	184000	184600	181300	21137	3848833300	00	0.00	N	5	-1600
361	20230621	183900	187900	187900	183000	37726	6941433800	00	0.00	N	5	-3100
362	20230620	187000	185700	187100	183700	27144	5039500900	00	0.00	N	2	1300
363	20230619	185700	193300	197000	185000	39064	7299546800	00	0.00	N	5	-8200
364	20230616	193900	193900	196500	190800	84157	16336275520	00	0.00	N	2	3500
365	20230615	190400	188800	192800	188300	35047	6708786000	00	0.00	N	2	1600
366	20230614	188800	185000	190000	185000	20897	3922119100	00	0.00	N	2	3100
367	20230613	185700	189500	189500	184900	18064	3364156800	00	0.00	N	5	-1100
368	20230612	186800	187900	188200	185000	17402	3256039400	00	0.00	N	2	700
369	20230609	186100	185000	186500	184000	21358	3965730100	00	0.00	N	2	2600
370	20230608	183500	188000	188000	183200	33058	6086392200	00	0.00	N	5	-3100
371	20230607	186600	187100	189500	184800	25937	4843362700	00	0.00	N	2	1700
372	20230605	184900	184600	186800	183400	19912	3691981000	00	0.00	N	2	200
373	20230602	184700	184600	185500	183000	20791	3829589400	00	0.00	N	2	300
374	20230601	184400	190400	190400	184200	32207	5980098400	00	0.00	N	5	-6000
375	20230531	190400	181900	190800	181900	93134	17609355600	00	0.00	N	2	7000
376	20230530	183400	183900	186400	181300	31911	5845173200	00	0.00	N	2	600
377	20230526	182800	183100	184800	181000	27840	5090644700	00	0.00	N	5	-2500
378	20230525	185300	186400	188500	182600	45818	8510456200	00	0.00	N	5	-4900
379	20230524	190200	182100	190800	182000	30998	5822566900	00	0.00	N	2	6400
380	20230523	183800	188000	188000	182500	22021	4054560600	00	0.00	N	5	-1100
381	20230522	184900	183500	187000	181800	27946	5174841800	00	0.00	N	2	3300
382	20230519	181600	179000	182200	179000	19361	3502985100	00	0.00	N	2	1500
383	20230518	180100	180100	180900	178900	18832	3384498500	00	0.00	N	3	0
384	20230517	180100	179800	182200	179500	18669	3375421800	00	0.00	N	5	-2100
385	20230516	182200	179200	182800	178400	19617	3547533300	00	0.00	N	2	1000
386	20230515	181200	178300	183300	178200	27413	4975597900	00	0.00	N	2	1600
387	20230512	179600	180900	182000	177900	38329	6866302700	00	0.00	N	5	-2400
388	20230511	182000	184100	186700	181200	22947	4200514500	00	0.00	N	5	-2500
389	20230510	184500	184100	185800	182100	23158	4262965700	00	0.00	N	5	-700
390	20230509	185200	186200	187900	185100	12422	2312050100	00	0.00	N	5	-900
391	20230508	186100	184500	188700	184500	22215	4143398800	00	0.00	N	5	-2900
392	20230504	189000	187300	191400	185600	23906	4516108800	00	0.00	N	2	200
393	20230503	188800	192100	193100	184400	30780	5828074600	00	0.00	N	5	-3200
394	20230502	192000	184100	193700	184000	50301	9629069200	00	0.00	N	2	5400
395	20230428	186600	176800	187900	176800	38997	7157947300	00	0.00	N	2	8600
396	20230427	178000	182200	183800	178000	22290	4001354300	00	0.00	N	5	-5600
397	20230426	183600	185300	186400	181800	21793	4005850600	00	0.00	N	5	-1800
398	20230425	185400	183100	186000	181100	26093	4814644300	00	0.00	N	2	3500
399	20230424	181900	181400	183400	178600	29433	5348776400	00	0.00	N	5	-1200
400	20230421	183100	180200	184400	180200	30182	5526939600	00	0.00	N	2	100
401	20230420	183000	178600	183000	178100	32198	5822132200	00	0.00	N	2	3500
402	20230419	179500	179100	180900	177800	34242	6138902750	00	0.00	N	5	-600
403	20230418	180100	177800	181300	177800	30996	5568160050	00	0.00	N	2	600
404	20230417	179500	181500	183300	178900	23546	4235143600	00	0.00	N	5	-2800
405	20230414	182300	180900	182900	180700	34760	6320613150	00	0.00	N	2	1100
406	20230413	181200	182000	183700	180100	41769	7569259700	00	0.00	N	5	-1100
407	20230412	182300	184800	186100	182100	30822	5657122400	00	0.00	N	5	-3200
408	20230411	185500	184300	189700	184300	22128	4137372400	00	0.00	N	2	100
409	20230410	185400	182300	190800	182300	24676	4609116200	00	0.00	N	2	1600
410	20230407	183800	187200	187200	182100	31622	5827108900	00	0.00	N	5	-5600
411	20230406	189400	191000	191900	186600	31103	5903294400	00	0.00	N	2	100
412	20230405	189300	188500	193900	188200	53126	10156372500	00	0.00	N	2	1700
413	20230404	187600	181800	188800	180100	52206	9686580200	00	0.00	N	2	6900
414	20230403	180700	181800	183500	180400	22103	4004331800	00	0.00	N	5	-1000
415	20230331	181700	180100	182900	179000	19390	3519313200	00	0.00	N	2	1300
416	20230330	180400	179400	181800	177200	15391	2778875100	00	0.00	N	5	-700
417	20230329	181100	182000	183000	179700	11694	2120356200	00	0.00	N	2	300
418	20230328	180800	178900	181500	176600	16592	2984402100	00	0.00	N	2	2200
419	20230327	178600	183000	183000	177100	11210	2004321300	00	0.00	N	5	-1800
420	20230324	180400	178200	183900	176000	31348	5692606600	00	0.00	N	2	1100
421	20230323	179300	182000	182000	177500	18847	3378797400	00	0.00	N	2	1700
422	20230322	177600	178100	180500	176900	17249	3079490100	00	0.00	N	5	-500
423	20230321	178100	174300	181000	174300	25733	4590303200	00	0.00	N	2	3800
424	20230320	174300	175000	176700	174000	12819	2244514400	00	0.00	N	5	-400
425	20230317	174700	176000	177000	174200	25847	4539022200	00	0.00	N	5	-1100
426	20230316	175800	175100	176400	173200	21352	3740151100	00	0.00	N	5	-1300
427	20230315	177100	178500	179200	175000	24262	4308784981	00	0.00	N	5	-2200
428	20230314	179300	178000	181500	176400	27101	4869651700	00	0.00	N	5	-600
429	20230313	179900	181200	182000	177000	22741	4079331400	00	0.00	N	5	-300
430	20230310	180200	181500	182800	178000	31366	5644570600	00	0.00	N	5	-1700
431	20230309	181900	184400	184400	181400	30079	5479198100	00	0.00	N	5	-2000
432	20230308	183900	180300	183900	179100	38173	6935443700	00	0.00	N	2	1900
433	20230307	182000	180800	183300	180000	20932	3808049900	00	0.00	N	2	1100
434	20230306	180900	182800	182800	179700	22333	4042006900	00	0.00	N	2	200
435	20230303	180700	182000	183900	180500	27066	4913148800	00	0.00	N	5	-1300
436	20230302	182000	179100	183400	179000	27383	4974991700	00	0.00	N	2	1300
437	20230228	180700	180800	183000	179100	30839	5572745800	00	0.00	N	2	200
438	20230227	180500	180300	181900	178300	40693	7336537201	00	0.00	N	5	-1400
439	20230224	181900	181300	183200	180200	28190	5130036900	00	0.00	N	2	500
440	20230223	181400	183400	184400	181300	27409	5012955900	00	0.00	N	5	-2000
441	20230222	183400	181600	183900	181500	33105	6068135700	00	0.00	N	2	1700
442	20230221	181700	183300	183600	181000	22412	4083715600	00	0.00	N	5	-1600
443	20230220	183300	181400	185000	180600	37468	6856052000	00	0.00	N	2	2000
444	20230217	181300	182100	183800	180600	19743	3596821400	00	0.00	N	5	-2500
445	20230216	183800	184800	185500	182900	31280	5752172700	00	0.00	N	3	0
446	20230215	183800	185300	185300	182500	27812	5106545372	00	0.00	N	5	-1400
447	20230214	185200	186000	188000	184800	30039	5592986100	00	0.00	N	2	300
448	20230213	184900	185300	186500	183000	23445	4319601800	00	0.00	N	5	-1600
449	20230210	186500	188500	189000	185100	28772	5363401100	00	0.00	N	5	-1900
450	20230209	188400	188100	192400	187500	30417	5751255300	00	0.00	N	2	400
451	20230208	188000	188000	189400	186100	61468	11548833400	00	0.00	N	2	300
452	20230207	187700	186000	187800	186000	25263	4725192700	00	0.00	N	2	200
453	20230206	187500	189200	190200	186100	19147	3592964200	00	0.00	N	5	-3400
454	20230203	190900	189600	191600	188500	26993	5132949500	00	0.00	N	2	500
455	20230202	190400	186800	192900	186000	107825	20494336600	00	0.00	N	2	5300
456	20230201	185100	185000	186400	183700	64566	11944710260	00	0.00	N	5	-1600
457	20230131	186700	183900	187300	183600	70752	13147119700	00	0.00	N	2	3400
458	20230130	183300	184000	185500	182000	63264	11633571800	00	0.00	N	5	-700
459	20230127	184000	187800	189200	183100	105903	19551670700	00	0.00	N	5	-5400
460	20230126	189400	189500	190700	189000	27187	5159477900	00	0.00	N	5	-500
461	20230125	189900	191000	193500	189100	24808	4725064800	00	0.00	N	5	-2600
462	20230120	192500	191000	195000	190500	19765	3798869500	00	0.00	N	3	0
463	20230119	192500	190500	193500	188000	35115	6723880000	00	0.00	N	3	0
464	20230118	192500	197500	197500	190500	43069	8285307000	00	0.00	N	5	-5000
465	20230117	197500	196000	198500	193500	41307	8119550500	00	0.00	N	2	2000
466	20230116	195500	193500	199000	191500	18129	3556513000	00	0.00	N	2	2000
467	20230113	193500	193000	195500	189500	44032	8470207000	00	0.00	N	2	2500
468	20230112	191000	190000	194500	186500	52677	10060550500	00	0.00	N	2	1500
469	20230111	189500	190000	191500	188000	36155	6849121000	00	0.00	N	3	0
470	20230110	189500	193500	193500	189500	30741	5870647000	00	0.00	N	5	-3500
471	20230109	193000	193000	194500	188500	35024	6754263000	00	0.00	N	2	1500
472	20230106	191500	188500	193000	187000	16736	3195742500	00	0.00	N	5	-500
473	20230105	192000	195000	197000	190000	60951	11695975000	00	0.00	N	5	-5500
474	20230104	197500	199000	200000	194000	36531	7176834500	00	0.00	N	5	-1500
475	20230103	199000	205000	205000	197500	34013	6805042000	00	0.00	N	5	-3000
476	20230102	202000	212500	213000	199000	31009	6278791000	00	0.00	N	5	-8500
477	20221229	210500	207000	212500	206500	33874	7124135000	00	0.00	N	5	-1500
478	20221228	212000	205500	214000	202500	28229	5944851500	02	0.00	N	2	3500
479	20221227	208500	204500	209000	202000	43241	8897481500	00	0.00	N	2	4000
480	20221226	204500	206000	208000	201000	33859	6895362500	00	0.00	N	5	-2000
481	20221223	206500	211000	211000	204500	28853	5951676500	00	0.00	N	5	-3000
482	20221222	209500	211000	212500	208500	31002	6501027500	00	0.00	N	5	-3000
483	20221221	212500	215500	215500	210500	14358	3056375500	00	0.00	N	5	-500
484	20221220	213000	212000	213500	207000	23583	4998461000	00	0.00	N	2	1000
485	20221219	212000	207000	213500	204000	18425	3881302500	00	0.00	N	2	5500
486	20221216	206500	209500	211000	203500	40275	8293186000	00	0.00	N	5	-5000
487	20221215	211500	210000	214000	207000	30860	6521821000	00	0.00	N	2	2500
488	20221214	209000	210000	210000	206000	36742	7659896000	00	0.00	N	3	0
489	20221213	209000	207000	209500	204000	31156	6452301000	00	0.00	N	2	4000
490	20221212	205000	207000	207000	200500	15287	3117551000	00	0.00	N	3	0
491	20221209	205000	205000	207000	203500	37638	7732652500	00	0.00	N	2	1500
492	20221208	203500	203500	205500	200000	36134	7320570500	00	0.00	N	5	-1500
493	20221207	205000	208500	219500	204000	63314	13283573000	00	0.00	N	5	-2000
494	20221206	207000	195500	207000	195000	47951	9795530000	00	0.00	N	2	11000
495	20221205	196000	195000	199500	189000	55203	10763888500	00	0.00	N	2	1000
496	20221202	195000	197500	197500	193000	22676	4412299000	00	0.00	N	5	-1500
497	20221201	196500	202500	203500	195500	40334	7999162000	00	0.00	N	5	-9000
498	20221130	205500	199500	210000	199500	215574	44268140500	00	0.00	N	2	6500
499	20221129	199000	201500	205000	198500	51291	10303310951	00	0.00	N	5	-1000
500	20221128	200000	203500	205500	196500	39547	7904894500	00	0.00	N	5	-5500
501	20221125	205500	201500	206000	199500	54020	10998247500	00	0.00	N	2	5000
502	20221124	200500	200000	202000	199000	35730	7169630000	00	0.00	N	2	500
503	20221123	200000	193500	200500	192000	50690	10026121500	00	0.00	N	2	3500
504	20221122	196500	195000	200000	192500	58415	11539542500	00	0.00	N	2	2500
505	20221121	194000	194500	199000	192500	40918	7978009000	00	0.00	N	5	-1000
506	20221118	195000	200000	203000	191500	50834	9933330000	00	0.00	N	5	-3000
507	20221117	198000	195500	200000	194000	51568	10166771000	00	0.00	N	2	4500
508	20221116	193500	188500	197000	188000	70266	13615031000	00	0.00	N	2	3000
509	20221115	190500	185000	193000	184500	52879	10025366500	00	0.00	N	2	8000
510	20221114	182500	177000	184000	177000	47411	8598786500	00	0.00	N	2	5000
511	20221111	177500	180000	180000	176500	50762	9029550000	00	0.00	N	5	-500
512	20221110	178000	178000	181000	176500	45394	8119146500	00	0.00	N	5	-500
513	20221109	178500	181500	182000	176500	67787	12118397000	00	0.00	N	5	-3000
514	20221108	181500	189000	189000	180000	53923	9794026000	00	0.00	N	5	-4500
515	20221107	186000	188000	189000	184500	28364	5285715500	00	0.00	N	5	-2000
516	20221104	188000	186000	190000	184000	50948	9544746500	00	0.00	N	2	4500
517	20221103	183500	185000	188500	182000	35912	6615827000	00	0.00	N	3	0
518	20221102	183500	183500	186000	181500	44206	8109216000	00	0.00	N	5	-2500
519	20221101	186000	188000	189000	185000	32989	6143667500	00	0.00	N	5	-500
520	20221031	186500	184500	188000	180500	36985	6846103000	00	0.00	N	2	2500
521	20221028	184000	183500	185500	182000	18754	3444403000	00	0.00	N	3	0
522	20221027	184000	183000	185000	181500	29594	5437440500	00	0.00	N	2	2000
523	20221026	182000	179000	185000	179000	24601	4470281500	00	0.00	N	2	1000
524	20221025	181000	186000	186000	178500	31398	5684301000	00	0.00	N	5	-3000
525	20221024	184000	186000	186000	180500	36913	6750389000	00	0.00	N	2	1000
526	20221021	183000	175000	184500	174500	62816	11419297500	00	0.00	N	2	7000
527	20221020	176000	174000	177500	173000	41985	7390236500	00	0.00	N	2	1000
528	20221019	175000	176500	179000	173500	18570	3261626500	00	0.00	N	5	-1000
529	20221018	176000	174500	176000	172500	28881	5049297500	00	0.00	N	2	3000
530	20221017	173000	175000	175000	170500	26257	4531841500	00	0.00	N	5	-500
531	20221014	173500	168500	173500	166500	28929	4934535000	00	0.00	N	2	6500
532	20221013	167000	170500	173500	166000	52695	8836614000	00	0.00	N	5	-4500
533	20221012	171500	176000	180000	168500	86371	15070876000	00	0.00	N	5	-500
534	20221011	172000	167500	172000	164500	55955	9519961000	00	0.00	N	2	4000
535	20221007	168000	163500	170500	163500	60781	10131878500	00	0.00	N	2	3000
536	20221006	165000	166000	166000	162500	155917	26294205500	00	0.00	N	5	-1000
537	20221005	166000	165000	167500	164500	211733	36113248400	00	0.00	N	2	2000
538	20221004	164000	165500	167000	163500	29923	4929834000	00	0.00	N	5	-1500
539	20220930	165500	165000	169500	161000	72789	12031789500	00	0.00	N	2	1500
540	20220929	164000	161500	164500	161000	24954	4070643500	00	0.00	N	2	3000
541	20220928	161000	162500	167000	158000	40560	6551929500	00	0.00	N	5	-2500
542	20220927	163500	161000	165500	156000	37123	6012318000	00	0.00	N	2	3500
543	20220926	160000	162500	165500	159000	40720	6562220500	00	0.00	N	5	-2000
544	20220923	162000	166000	166000	162000	14757	2408842500	00	0.00	N	5	-2000
545	20220922	164000	161500	166500	161000	36264	5952157500	00	0.00	N	2	500
546	20220921	163500	162500	166000	162000	38216	6279245000	00	0.00	N	5	-500
547	20220920	164000	166000	168000	162500	73238	12111634000	00	0.00	N	5	-500
548	20220919	164500	163500	166000	159500	62759	10240625500	00	0.00	N	2	2000
549	20220916	162500	159000	164000	158500	41724	6767812500	00	0.00	N	2	3000
550	20220915	159500	159000	164000	158500	69600	11218155500	00	0.00	N	2	500
551	20220914	159000	154000	160000	152500	52573	8254280500	00	0.00	N	2	3500
552	20220913	155500	159500	160500	153500	88299	13737936500	00	0.00	N	5	-3000
553	20220908	158500	157500	160000	153500	99063	15561906000	00	0.00	N	2	1000
554	20220907	157500	154500	159000	153000	77282	12130557500	00	0.00	N	2	2000
555	20220906	155500	155500	159500	154000	37709	5870709000	00	0.00	N	2	1000
556	20220905	154500	156000	158500	154500	35529	5527243500	00	0.00	N	5	-1500
557	20220902	156000	157500	157500	155000	54287	8457049500	00	0.00	N	5	-1500
558	20220901	157500	159000	161000	155500	64367	10132832000	00	0.00	N	5	-3000
559	20220831	160500	159500	161000	157000	52288	8330266000	00	0.00	N	2	500
560	20220830	160000	159500	162000	159000	33263	5341828500	00	0.00	N	2	1000
561	20220829	159000	157000	160000	156000	34046	5391757500	00	0.00	N	5	-1500
562	20220826	160500	163500	164500	159000	42535	6863848500	00	0.00	N	5	-3000
563	20220825	163500	164000	164000	161000	42369	6907384000	00	0.00	N	2	500
564	20220824	163000	163500	164500	160000	54030	8764467500	00	0.00	N	2	500
565	20220823	162500	169500	169500	161500	63182	10303994500	00	0.00	N	5	-7000
566	20220822	169500	170500	170500	165500	61458	10266590000	00	0.00	N	5	-2000
567	20220819	171500	173000	173500	169000	29174	4990237500	00	0.00	N	5	-3000
568	20220818	174500	164500	174500	164000	96119	16429951500	00	0.00	N	2	8000
569	20220817	166500	167000	167500	163500	30362	5031153500	00	0.00	N	3	0
570	20220816	166500	166500	167000	162000	89500	14695266500	00	0.00	N	5	-500
571	20220812	167000	169000	169000	166500	67658	11325462500	00	0.00	N	5	-2500
572	20220811	169500	176000	176000	167500	85021	14454178500	00	0.00	N	5	-4500
573	20220810	174000	177000	181000	173500	31225	5471319000	00	0.00	N	5	-4500
574	20220809	178500	175000	180500	174000	60094	10685150000	00	0.00	N	2	4500
575	20220808	174000	175000	176000	172500	35300	6144068000	00	0.00	N	3	0
576	20220805	174000	187000	187000	170000	160965	28312896500	00	0.00	N	5	-12500
577	20220804	186500	187500	189000	183500	29465	5486065000	00	0.00	N	2	2000
578	20220803	184500	183500	187500	183000	27618	5117481000	00	0.00	N	2	1000
579	20220802	183500	177500	186500	176000	46003	8380432500	00	0.00	N	2	5000
580	20220801	178500	180000	182000	178000	19887	3565573500	00	0.00	N	5	-2500
581	20220729	181000	187500	188000	179500	30190	5483878500	00	0.00	N	5	-3000
582	20220728	184000	183000	187500	182500	23340	4312499000	00	0.00	N	5	-500
583	20220727	184500	184500	186500	181000	15580	2868914000	00	0.00	N	3	0
584	20220726	184500	181000	184500	179000	24944	4540350000	00	0.00	N	2	3500
585	20220725	181000	182500	184000	179500	19952	3614527500	00	0.00	N	5	-2000
586	20220722	183000	184000	186500	180500	27655	5055356500	00	0.00	N	5	-2500
587	20220721	185500	183000	186500	181500	35938	6634909000	00	0.00	N	2	3000
588	20220720	182500	187000	190000	182500	30545	5634453000	00	0.00	N	5	-5500
589	20220719	188000	188500	190000	186000	21697	4081987500	00	0.00	N	5	-500
590	20220718	188500	184000	189000	183500	10909	2037528000	00	0.00	N	2	3000
591	20220715	185500	186500	191000	181500	20998	3904533500	00	0.00	N	5	-2500
592	20220714	188000	181000	190500	181000	28221	5293038500	00	0.00	N	2	4000
593	20220713	184000	190000	190000	176000	48229	8838961500	00	0.00	N	5	-4500
594	20220712	188500	187000	189500	184500	25372	4764558500	00	0.00	N	2	2500
595	20220711	186000	189000	191500	183000	24217	4494053000	00	0.00	N	5	-3500
596	20220708	189500	186000	192500	186000	35456	6729561500	00	0.00	N	2	1500
597	20220707	188000	188000	190000	184500	19792	3713106000	00	0.00	N	2	3000
598	20220706	185000	185500	188500	181500	37441	6943751500	00	0.00	N	5	-4500
599	20220705	189500	194000	194000	187000	29402	5586136500	00	0.00	N	2	500
600	20220704	189000	190500	193000	184500	24361	4597804500	00	0.00	N	5	-4000
601	20220701	193000	196000	199000	188000	61097	11825791000	00	0.00	N	2	4000
602	20220630	189000	189000	198500	187000	84956	16326049500	00	0.00	N	2	3000
603	20220629	186000	179000	187000	179000	48803	9026226000	00	0.00	N	2	5000
604	20220628	181000	178500	182000	174000	42525	7565995500	00	0.00	N	2	3500
605	20220627	177500	175000	178500	173000	31788	5600646500	00	0.00	N	2	3000
606	20220624	174500	175000	176000	172000	25902	4525772000	00	0.00	N	2	1000
607	20220623	173500	175000	177500	172000	47496	8322065500	00	0.00	N	5	-1000
608	20220622	174500	176500	176500	173000	29946	5236902500	00	0.00	N	5	-2500
609	20220621	177000	179500	179500	176000	38751	6867811000	00	0.00	N	2	1000
610	20220620	176000	174500	177500	174000	32857	5777755000	00	0.00	N	2	1500
611	20220617	174500	177500	178000	170500	53682	9345751000	00	0.00	N	3	0
612	20220616	174500	175000	180000	174500	34865	6146462500	00	0.00	N	5	-500
613	20220615	175000	171000	178000	171000	27221	4764877500	00	0.00	N	2	1000
614	20220614	174000	176500	177000	168500	58921	10161665500	00	0.00	N	5	-2000
615	20220613	176000	175000	179000	174500	29620	5240823000	00	0.00	N	5	-2500
616	20220610	178500	181000	182000	175500	46323	8251460000	00	0.00	N	5	-5500
617	20220609	184000	185000	185000	181000	32487	5970593500	00	0.00	N	5	-1000
618	20220608	185000	183000	187000	181500	32502	6028958250	00	0.00	N	2	2000
619	20220607	183000	180500	184500	180500	18707	3418649000	00	0.00	N	2	500
620	20220603	182500	182000	183000	176000	79333	14274305000	00	0.00	N	5	-1000
621	20220602	183500	181500	183500	181000	22608	4124337500	00	0.00	N	3	0
622	20220531	183500	185000	186000	181500	62208	11391058500	00	0.00	N	5	-2000
623	20220530	185500	185500	188000	185000	19987	3723823000	00	0.00	N	3	0
624	20220527	185500	191000	191500	185000	23735	4420876500	00	0.00	N	5	-2500
625	20220526	188000	192000	195500	186000	35837	6756848000	00	0.00	N	5	-6000
626	20220525	194000	187000	194000	185000	46295	8865486000	00	0.00	N	2	9500
627	20220524	184500	183000	188000	182500	24551	4537773000	00	0.00	N	3	0
628	20220523	184500	186000	187000	182000	24406	4489801500	00	0.00	N	5	-1500
629	20220520	186000	185000	187500	182000	41761	7771820000	00	0.00	N	2	2000
630	20220519	184000	181500	188000	178000	66291	12195398000	00	0.00	N	5	-3000
631	20220518	187000	188500	191000	183000	64386	12015945000	00	0.00	N	5	-6000
632	20220517	193000	201500	202000	187000	92951	17970771500	00	0.00	N	5	-10000
633	20220516	203000	198500	204000	196500	72377	14485351000	00	0.00	N	2	6500