KissMeData/005380/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	217000	208500	218000	208000	1241993	266026941500	00	0.00	N	2	9000
3	20250711	208000	209000	211500	207500	592335	123771830000	00	0.00	N	3	0
4	20250710	208000	210000	211500	205500	719453	149955802250	00	0.00	N	5	-1500
5	20250709	209500	208500	209500	205500	524731	108854473500	00	0.00	N	5	-1500
6	20250708	211000	207000	211500	205500	499225	104438094750	00	0.00	N	2	2500
7	20250707	208500	210000	210500	207000	398058	82922076000	00	0.00	N	5	-2000
8	20250704	210500	214500	216500	210000	415693	88444339250	00	0.00	N	5	-4000
9	20250703	214500	215000	217000	211500	562758	120518170750	00	0.00	N	2	1000
10	20250702	213500	215000	218000	210000	1058819	225741316500	00	0.00	N	2	3500
11	20250701	210000	204000	214500	203500	1059697	222300504250	00	0.00	N	2	6500
12	20250630	203500	204500	207000	203500	492507	100917401750	00	0.00	N	5	-1500
13	20250627	205000	211000	211000	203000	764378	156716055750	00	0.00	N	5	-4500
14	20250626	209500	214500	215000	208000	814616	171303691750	00	0.00	N	5	-7500
15	20250625	217000	206500	221500	206000	1789517	385141492892	00	0.00	N	2	11000
16	20250624	206000	206500	208000	203000	718116	147553599250	00	0.00	N	2	4500
17	20250623	201500	205500	206000	200500	935001	188768280750	00	0.00	N	5	-8500
18	20250620	210000	208000	210500	205500	662635	138499017000	00	0.00	N	2	3000
19	20250619	207000	209500	211500	205500	538891	111684615250	00	0.00	N	2	1000
20	20250618	206000	202500	207000	200500	575644	117739793750	00	0.00	N	2	1000
21	20250617	205000	202500	208000	200500	950447	194835059250	00	0.00	N	2	3500
22	20250616	201500	198300	202000	196200	500547	99815975750	00	0.00	N	2	2500
23	20250613	199000	199400	199800	196800	933606	185324347700	00	0.00	N	5	-2500
24	20250612	201500	201500	204500	200500	885521	178845557250	00	0.00	N	2	500
25	20250611	201000	199100	201500	199000	649618	130175406850	00	0.00	N	2	4000
26	20250610	197000	201000	201500	195800	998951	197386422300	00	0.00	N	5	-800
27	20250609	197800	192900	198400	192300	1665140	327780454050	00	0.00	N	2	8200
28	20250605	189600	186000	193000	186000	797915	151597084750	00	0.00	N	2	3600
29	20250604	186000	185100	186500	184100	577325	107020610750	00	0.00	N	2	2000
30	20250602	184000	184600	185500	183100	538182	98954289900	00	0.00	N	5	-1300
31	20250530	185300	187400	187500	185300	781444	145352783400	00	0.00	N	5	-5700
32	20250529	191000	189600	193000	186300	1093538	207999806900	05	0.00	N	2	5100
33	20250528	185900	182400	186300	182400	611926	113407039800	00	0.00	N	2	4000
34	20250527	181900	180700	181900	180300	502985	91018258950	00	0.00	N	3	0
35	20250526	181900	180100	183000	179700	623947	112997021700	00	0.00	N	2	2000
36	20250523	179900	182400	182500	179300	829741	149442462950	00	0.00	N	5	-2500
37	20250522	182400	187000	187000	181900	982354	179810984000	00	0.00	N	5	-5600
38	20250521	188000	189500	190350	187400	558502	105417712678	00	0.00	N	5	-1500
39	20250520	189500	192800	194100	189500	422756	80544992450	00	0.00	N	5	-1500
40	20250519	191000	193000	193000	190000	378893	72301056360	00	0.00	N	5	-2800
41	20250516	193800	193300	194700	193000	311743	60421466500	00	0.00	N	2	900
42	20250515	192900	195200	196900	192200	469355	91204556950	00	0.00	N	5	-4200
43	20250514	197100	197200	198300	194300	557318	109402933450	00	0.00	N	2	400
44	20250513	196700	197400	198000	195100	462830	90999913100	00	0.00	N	2	900
45	20250512	195800	191900	195800	191400	569602	110397126950	00	0.00	N	2	5900
46	20250509	189900	191200	193400	189500	514047	98242684200	00	0.00	N	2	2800
47	20250508	187100	187600	188900	187100	543972	102204779800	00	0.00	N	5	-500
48	20250507	187600	191400	191400	186500	666181	125155485200	00	0.00	N	5	-1800
49	20250502	189400	190200	190500	188200	464020	87746000000	00	0.00	N	5	-1200
50	20250430	190600	192700	193300	190200	429791	82137940050	00	0.00	N	5	-2200
51	20250429	192800	192700	194000	189700	594224	113930208850	00	0.00	N	2	3800
52	20250428	189000	188100	190100	187000	450993	85060281000	00	0.00	N	2	200
53	20250425	188800	191000	191000	188600	528739	100127014000	00	0.00	N	5	-100
54	20250424	188900	191100	191200	186500	642753	121464593750	00	0.00	N	5	-1100
55	20250423	190000	188900	190400	187400	607448	114917981350	00	0.00	N	2	4400
56	20250422	185600	186100	187700	185200	392723	73192510350	00	0.00	N	5	-1700
57	20250421	187300	187500	188800	185500	352360	65954048750	00	0.00	N	2	100
58	20250418	187200	182800	188300	181200	664774	123095736700	00	0.00	N	2	5500
59	20250417	181700	182600	184600	181500	522233	95459149450	00	0.00	N	3	0
60	20250416	181700	185200	186400	181300	593391	109010162514	00	0.00	N	5	-5300
61	20250415	187000	185400	189200	183700	1052017	196229872000	00	0.00	N	2	7700
62	20250414	179300	178400	180300	177500	536959	96014170150	00	0.00	N	2	1800
63	20250411	177500	181800	183000	175800	1647599	292962150200	00	0.00	N	5	-9500
64	20250410	187000	191700	192900	186500	1426032	269878848800	00	0.00	N	2	9000
65	20250409	178000	177500	180900	177300	689621	123390355050	00	0.00	N	5	-1200
66	20250408	179200	181400	183800	177500	1082825	194281541450	00	0.00	N	2	100
67	20250407	179100	184700	185300	178900	1244441	225490600700	00	0.00	N	5	-12700
68	20250404	191800	191300	196500	189600	810211	155660701200	00	0.00	N	5	-2000
69	20250403	193800	191000	194500	189100	954824	183788412750	00	0.00	N	5	-2500
70	20250402	196300	198800	199100	195800	615215	121145417050	00	0.00	N	5	-2300
71	20250401	198600	199000	200500	196100	641043	127065127950	00	0.00	N	2	1400
72	20250331	197200	199900	201000	196800	936571	185729892700	00	0.00	N	5	-7800
73	20250328	205000	208000	209500	202500	1003500	205314922000	00	0.00	N	5	-7500
74	20250327	212500	215000	216500	212000	1027562	219962946000	00	0.00	N	5	-9500
75	20250326	222000	224000	227500	220500	1220193	274081089250	00	0.00	N	2	2000
76	20250325	220000	228500	229000	218500	2097056	467110952750	00	0.00	N	2	7000
77	20250324	213000	204500	216000	203500	1212302	257145646750	00	0.00	N	2	8000
78	20250321	205000	201500	205000	201000	552626	112869145750	00	0.00	N	2	2500
79	20250320	202500	204500	205000	201500	635938	129250405000	00	0.00	N	5	-1500
80	20250319	204000	201000	204000	199000	520541	105607722700	00	0.00	N	2	3500
81	20250318	200500	199500	202000	199300	505699	101523673150	00	0.00	N	2	1500
82	20250317	199000	198400	199000	195300	369290	73110028700	00	0.00	N	2	500
83	20250314	198500	199800	200500	197500	473953	94164078700	00	0.00	N	5	-2500
84	20250313	201000	199300	201000	196200	578677	115061972800	00	0.00	N	2	2800
85	20250312	198200	195800	198200	195000	351293	69164124700	00	0.00	N	2	2600
86	20250311	195600	194500	196000	192700	456616	88802111400	00	0.00	N	5	-1800
87	20250310	197400	196600	198600	195200	318730	62850116600	00	0.00	N	2	800
88	20250307	196600	194800	197200	194100	574321	112478185396	00	0.00	N	5	-1000
89	20250306	197600	199200	201000	196500	659716	130716598300	00	0.00	N	2	2900
90	20250305	194700	191800	197000	191800	798748	155440004400	00	0.00	N	2	4400
91	20250304	190300	190000	195100	189200	592292	113369763300	00	0.00	N	5	-2700
92	20250228	193000	198600	198800	193000	1187503	231850331300	00	0.00	N	5	-7500
93	20250227	200500	200500	201000	199300	890406	178148325900	02	0.00	N	5	-4500
94	20250226	205000	203500	207000	203000	750341	153820317000	00	0.00	N	2	2500
95	20250225	202500	205000	205000	202000	651155	132290936000	00	0.00	N	5	-4500
96	20250224	207000	204000	207000	203500	497135	101904887500	00	0.00	N	2	1000
97	20250221	206000	209000	211000	204000	713842	147660204000	00	0.00	N	2	3000
98	20250220	203000	202500	204000	201500	354026	71712810500	00	0.00	N	5	-1000
99	20250219	204000	198900	204500	198800	854114	173187142900	00	0.00	N	2	3500
100	20250218	200500	200000	201500	198900	560363	112234459200	00	0.00	N	2	700
101	20250217	199800	201000	202500	199500	894545	179215445100	00	0.00	N	5	-6200
102	20250214	206000	208000	210000	205500	823619	170948931000	00	0.00	N	5	-2500
103	20250213	208500	202500	210000	202000	1493929	309045149802	00	0.00	N	2	10400
104	20250212	198100	199000	200500	198100	567219	112819261300	00	0.00	N	5	-1300
105	20250211	199400	199500	202500	198500	842452	168437039600	00	0.00	N	3	0
106	20250210	199400	199500	201000	197700	992303	197903345200	00	0.00	N	5	-1100
107	20250207	200500	203500	204500	200000	834221	168200412500	00	0.00	N	5	-3000
108	20250206	203500	206000	207000	203000	605308	124159859000	00	0.00	N	5	-1000
109	20250205	204500	201500	206500	201000	710413	144789997500	00	0.00	N	2	3500
110	20250204	201000	205000	208500	201000	841947	172705326000	00	0.00	N	5	-1000
111	20250203	202000	201000	203500	200000	911137	183695376000	00	0.00	N	5	-4000
112	20250131	206000	204500	207500	200000	986621	202431528500	00	0.00	N	2	1000
113	20250124	205000	208000	208500	203000	1077548	221450144500	00	0.00	N	5	-4000
114	20250123	209000	208000	213500	205500	1032782	215710770500	00	0.00	N	2	500
115	20250122	208500	207500	210000	206500	832710	173325850000	00	0.00	N	2	2000
116	20250121	206500	210500	213000	206500	833996	174130967500	00	0.00	N	5	-2000
117	20250120	208500	211000	212000	207500	571176	119557780000	00	0.00	N	5	-3000
118	20250117	211500	217500	218000	211000	813817	173358642500	00	0.00	N	5	-7500
119	20250116	219000	223000	224000	218000	435312	95840574500	00	0.00	N	5	-1500
120	20250115	220500	222000	224000	220500	492913	109141724500	00	0.00	N	5	-1500
121	20250114	222000	221000	224500	219500	547856	121618986500	00	0.00	N	2	2000
122	20250113	220000	225500	226000	218500	867629	191585700000	00	0.00	N	5	-6000
123	20250110	226000	215000	227000	215000	1951806	436680248000	00	0.00	N	2	13000
124	20250109	213000	215000	219500	213000	866529	186764672000	00	0.00	N	5	-500
125	20250108	213500	209500	215500	209000	603411	128582384500	00	0.00	N	2	2500
126	20250107	211000	211500	214000	210500	511955	108530734000	00	0.00	N	5	-500
127	20250106	211500	213000	213500	207000	782307	164306846000	00	0.00	N	5	-1500
128	20250103	213000	211500	215000	211000	456107	97389499500	00	0.00	N	2	1500
129	20250102	211500	212000	216000	210500	437773	92886616500	00	0.00	N	5	-500
130	20241230	212000	213500	217000	212000	387750	82971719000	00	0.00	N	5	-3000
131	20241227	215000	217000	217500	213500	391681	84299329000	00	0.00	N	5	-2500
132	20241226	217500	217500	219500	215000	460871	100072183500	00	0.00	N	2	1000
133	20241224	216500	215000	217000	213000	351647	75693511500	00	0.00	N	2	1500
134	20241223	215000	212500	216500	212000	468339	100519316042	00	0.00	N	2	4500
135	20241220	210500	210500	211500	206000	704962	147106838500	00	0.00	N	5	-1500
136	20241219	212000	213000	214000	210500	631880	134217730500	00	0.00	N	5	-4500
137	20241218	216500	207500	217000	207500	712305	152527061500	00	0.00	N	2	10000
138	20241217	206500	210000	212500	205500	715553	148691222000	00	0.00	N	5	-4500
139	20241216	211000	215500	216000	210500	469448	99530527000	00	0.00	N	5	-4000
140	20241213	215000	212000	216000	209000	528172	112602320500	00	0.00	N	2	3500
141	20241212	211500	210500	213000	209500	625351	132362118000	00	0.00	N	2	2500
142	20241211	209000	208000	211000	207500	335301	70132106000	00	0.00	N	5	-1500
143	20241210	210500	205500	211500	204000	619392	129273960990	00	0.00	N	2	9500
144	20241209	201000	201000	203000	200000	774548	155970133000	00	0.00	N	5	-2500
145	20241206	203500	203500	206000	200000	778285	158156392000	00	0.00	N	5	-1000
146	20241205	204500	209000	210500	204000	604002	124537800246	00	0.00	N	5	-4500
147	20241204	209000	208500	213000	207000	919137	192604087500	00	0.00	N	5	-5500
148	20241203	214500	218000	218000	213500	624929	134620539247	00	0.00	N	5	-1500
149	20241202	216000	219500	220500	215000	520654	113015089000	00	0.00	N	5	-2500
150	20241129	218500	219000	220000	214500	576357	125383651000	00	0.00	N	5	-500
151	20241128	219000	224000	225000	218000	593477	131076432000	00	0.00	N	5	-2000
152	20241127	221000	220000	226500	218500	1094533	243281249000	00	0.00	N	5	-2500
153	20241126	223500	218000	224500	216500	721544	159672168000	00	0.00	N	2	4500
154	20241125	219000	219000	221500	216500	726301	159369788500	00	0.00	N	2	2000
155	20241122	217000	216000	218500	214500	419056	90692677500	00	0.00	N	2	1500
156	20241121	215500	218500	219500	215500	499737	108518974500	00	0.00	N	5	-3000
157	20241120	218500	213000	220500	212500	572617	124892342500	00	0.00	N	2	3000
158	20241119	215500	217000	219000	213000	540792	116673551000	00	0.00	N	5	-1500
159	20241118	217000	206000	218000	206000	1115993	239889031500	00	0.00	N	2	11000
160	20241115	206000	200000	208500	199900	709396	145290288600	00	0.00	N	2	4500
161	20241114	201500	200500	203500	197300	817142	164567373600	00	0.00	N	2	1600
162	20241113	199900	206000	206000	199900	778547	156810895100	00	0.00	N	5	-7100
163	20241112	207000	213000	213500	206500	911213	190595066000	00	0.00	N	5	-4000
164	20241111	211000	203500	212500	203500	856539	178344240000	00	0.00	N	2	7500
165	20241108	203500	209500	210500	202500	716859	147373827000	00	0.00	N	5	-4000
166	20241107	207500	203500	210500	201000	1108161	228810586000	00	0.00	N	2	1000
167	20241106	206500	214000	214500	205500	1880618	393383186500	00	0.00	N	5	-8500
168	20241105	215000	214000	215500	211500	615978	131420579160	00	0.00	N	5	-1500
169	20241104	216500	215000	220500	214000	748180	162370433500	00	0.00	N	2	3000
170	20241101	213500	212500	216500	211500	765177	163963604000	00	0.00	N	5	-1500
171	20241031	215000	220500	221500	215000	1075398	233306829500	00	0.00	N	5	-5500
172	20241030	220500	223000	225000	220500	554300	122857960000	00	0.00	N	5	-3500
173	20241029	224000	226000	226500	221000	746178	166192629500	00	0.00	N	5	-2500
174	20241028	226500	226000	229000	224000	639039	144418961500	00	0.00	N	2	1000
175	20241025	225500	226500	231000	220500	1116832	251997014000	00	0.00	N	5	-3000
176	20241024	228500	241000	241000	228000	1209781	281614459000	00	0.00	N	5	-12500
177	20241023	241000	236500	243000	234000	671384	161163515198	00	0.00	N	2	6500
178	20241022	234500	236000	239000	232500	517834	121833870000	00	0.00	N	5	-2500
179	20241021	237000	235000	240000	234500	443742	105074899000	00	0.00	N	2	2500
180	20241018	234500	237000	239000	233000	696368	164286131500	00	0.00	N	5	-1000
181	20241017	235500	245000	246000	235500	923060	219499104000	00	0.00	N	5	-11500
182	20241016	247000	246000	247000	242000	799813	196048712000	00	0.00	N	2	1000
183	20241015	246000	249500	249500	246000	382087	94484160000	00	0.00	N	5	-2500
184	20241014	248500	250500	254000	248000	307668	76886281000	00	0.00	N	3	0
185	20241011	248500	248000	249500	246500	282919	70130463500	00	0.00	N	2	2500
186	20241010	246000	253000	255500	246000	641891	159995827500	00	0.00	N	3	0
187	20241008	246000	244500	247000	244000	413552	101551965000	00	0.00	N	5	-1000
188	20241007	247000	244000	247000	241000	731171	178649226000	00	0.00	N	2	7500
189	20241004	239500	235500	241500	232000	856583	204144184500	00	0.00	N	2	2500
190	20241002	237000	237500	241000	236500	1035510	246473572000	00	0.00	N	5	-7000
191	20240930	244000	255500	256000	244000	1032595	254522116000	00	0.00	N	5	-10500
192	20240927	254500	257500	259000	253500	493853	126567653250	00	0.00	N	5	-4500
193	20240926	259000	250000	259000	247500	766978	195260898000	00	0.00	N	2	7500
194	20240925	251500	255500	257000	250500	575575	146018079500	00	0.00	N	5	-1500
195	20240924	253000	249000	253000	248000	429463	107907460000	00	0.00	N	2	4000
196	20240923	249000	251500	251500	246500	484728	120148703215	00	0.00	N	5	-1500
197	20240920	250500	250000	251000	247500	809348	202041672500	00	0.00	N	2	4500
198	20240919	246000	244000	246500	241500	848380	207543121000	00	0.00	N	2	9000
199	20240913	237000	237500	240500	234500	524969	124650718500	00	0.00	N	2	5000
200	20240912	232000	226000	232000	225500	660069	152049148000	00	0.00	N	2	8500
201	20240911	223500	229500	230500	221500	781938	175341712500	00	0.00	N	5	-7500
202	20240910	231000	229500	231000	227000	364974	83783702500	00	0.00	N	2	1500
203	20240909	229500	225500	231500	225000	638085	146045475852	00	0.00	N	2	2000
204	20240906	227500	228000	230500	223000	710077	161217190500	00	0.00	N	5	-1500
205	20240905	229000	236000	237500	227000	884047	204383193765	00	0.00	N	5	-3500
206	20240904	232500	231000	236500	229500	942257	219268420500	00	0.00	N	5	-5000
207	20240903	237500	244000	244500	236000	1024521	244687757500	00	0.00	N	5	-8500
208	20240902	246000	256000	256000	245000	1006660	248596019000	00	0.00	N	5	-9500
209	20240830	255500	261000	265500	255500	1206940	312814136625	00	0.00	N	5	-3000
210	20240829	258500	261500	267000	256000	1646679	429288719000	00	0.00	N	5	-500
211	20240828	259000	249500	261000	246000	1170970	297185891500	00	0.00	N	2	11500
212	20240827	247500	248500	251000	244500	555018	136984334250	00	0.00	N	5	-2000
213	20240826	249500	255500	258000	247500	469538	117768624400	00	0.00	N	5	-3000
214	20240823	252500	245500	254000	245000	449189	112469116000	00	0.00	N	2	4500
215	20240822	248000	253500	254000	245500	497250	123335261500	00	0.00	N	5	-4500
216	20240821	252500	257500	257500	251000	359513	90929635500	00	0.00	N	5	-3500
217	20240820	256000	258000	261000	255000	660818	170290399500	00	0.00	N	2	1000
218	20240819	255000	256000	259500	250000	739313	188841839000	00	0.00	N	3	0
219	20240816	255000	248000	256500	246500	1113073	281005390375	00	0.00	N	2	14000
220	20240814	241000	245500	248000	238500	500276	121162530000	00	0.00	N	5	-2000
221	20240813	243000	242000	245500	240000	358474	86783031500	00	0.00	N	5	-500
222	20240812	243500	246000	249000	242000	469844	115141038500	00	0.00	N	2	500
223	20240809	243000	240500	248000	240000	606967	147984692000	00	0.00	N	2	6500
224	20240808	236500	231500	240000	228500	698685	165156753555	00	0.00	N	2	500
225	20240807	236000	233000	241000	231500	756779	179714121000	00	0.00	N	2	1000
226	20240806	235000	233500	241500	228000	1250180	294443923000	00	0.00	N	2	11000
227	20240805	224000	236000	239500	216500	1465965	336052158721	00	0.00	N	5	-20000
228	20240802	244000	242500	248000	242000	889521	216726735000	00	0.00	N	5	-9500
229	20240801	253500	251000	258500	251000	734315	187102544500	00	0.00	N	2	4500
230	20240731	249000	250000	253500	247500	594919	148545018500	00	0.00	N	5	-1000
231	20240730	250000	253000	258000	249500	594899	150461630000	00	0.00	N	5	-5500
232	20240729	255500	244000	260000	243000	1302271	330521776000	00	0.00	N	2	12000
233	20240726	243500	248500	250500	232000	2662741	639721611982	00	0.00	N	5	-8000
234	20240725	251500	253000	255000	247500	832753	209029957500	00	0.00	N	5	-7000
235	20240724	258500	259500	263500	257500	608412	157802088500	00	0.00	N	5	-5000
236	20240723	263500	258000	264500	257500	803042	210677041500	00	0.00	N	2	8500
237	20240722	255000	259000	261500	251000	769457	195674551500	00	0.00	N	5	-3500
238	20240719	258500	258500	259500	254000	737904	189399221500	00	0.00	N	5	-2000
239	20240718	260500	267000	267500	256500	1083373	282521320500	00	0.00	N	5	-8000
240	20240717	268500	275500	275500	268000	512968	138454771500	00	0.00	N	5	-6000
241	20240716	274500	270500	276000	270000	552065	151207490000	00	0.00	N	2	6000
242	20240715	268500	273000	273500	267500	541442	145826694000	00	0.00	N	5	-3000
243	20240712	271500	277500	278500	268000	666813	181515388500	00	0.00	N	5	-7000
244	20240711	278500	277000	278500	274500	653458	181005363000	00	0.00	N	2	4000
245	20240710	274500	275000	277500	272500	672155	184837999250	00	0.00	N	3	0
246	20240709	274500	284000	285500	272500	1135540	312738023000	00	0.00	N	5	-8500
247	20240708	283000	282000	289500	281000	603805	171769534000	00	0.00	N	2	2000
248	20240705	281000	277500	282000	277000	586121	163824572000	00	0.00	N	2	3500
249	20240704	277500	277500	281000	274500	552767	153535666000	00	0.00	N	2	1500
250	20240703	276000	275000	281500	272500	1072157	296157158500	00	0.00	N	2	3500
251	20240702	272500	283000	283500	271000	1558999	430086282000	00	0.00	N	5	-13500
252	20240701	286000	292000	296000	285500	864443	249475225500	00	0.00	N	5	-9000
253	20240628	295000	299500	299500	293000	761453	225020078500	00	0.00	N	5	-3000
254	20240627	298000	287000	298500	286500	1157313	341064380500	00	0.00	N	2	8500
255	20240626	289500	289000	293500	286500	694207	201011479000	00	0.00	N	2	1000
256	20240625	288500	281000	292500	280000	1023261	295247520500	00	0.00	N	2	7500
257	20240624	281000	277000	283000	275500	598019	167544502541	00	0.00	N	2	1000
258	20240621	280000	283500	285000	279000	876560	246241523500	00	0.00	N	5	-5500
259	20240620	285500	285500	288000	282500	629996	179555800500	00	0.00	N	5	-1000
260	20240619	286500	286500	292500	284000	1228960	353812389500	00	0.00	N	2	3500
261	20240618	283000	280500	290000	278500	1667920	476775217903	00	0.00	N	2	4500
262	20240617	278500	276000	285000	275500	1945849	546090330000	00	0.00	N	2	10500
263	20240614	268000	268500	274000	267000	778015	209813627000	00	0.00	N	5	-1000
264	20240613	269000	273000	281000	269000	1862106	509899699500	00	0.00	N	5	-1000
265	20240612	270000	273000	273000	268000	567334	153066933000	00	0.00	N	5	-1000
266	20240611	271000	270500	273500	267500	967240	262128162000	00	0.00	N	2	3500
267	20240610	267500	261500	271500	261000	945927	253513446000	00	0.00	N	2	2500
268	20240607	265000	262500	266500	261500	519878	137158711500	00	0.00	N	2	1000
269	20240605	264000	261000	267500	256500	882084	232519202875	00	0.00	N	2	5000
270	20240604	259000	262500	265500	258000	660409	172018647000	00	0.00	N	5	-6000
271	20240603	265000	257500	270000	257000	1186533	315382033500	00	0.00	N	2	12000
272	20240531	253000	259500	260000	253000	1014549	258540736466	00	0.00	N	5	-4000
273	20240530	257000	260500	264000	255500	640526	165319992500	00	0.00	N	5	-4000
274	20240529	261000	262500	265000	257000	965532	251331128000	00	0.00	N	5	-4000
275	20240528	265000	265000	270000	263500	598743	159200961500	00	0.00	N	5	-500
276	20240527	265500	267500	271500	262000	1011436	269789658500	00	0.00	N	5	-2000
277	20240524	267500	268500	274500	266000	1059149	285205873000	00	0.00	N	5	-4000
278	20240523	271500	273500	275000	267500	1886248	511318633500	00	0.00	N	5	-5500
279	20240522	277000	253000	277500	251000	3336634	891027058500	00	0.00	N	2	24000
280	20240521	253000	249000	254000	248000	576613	145136992500	00	0.00	N	2	2500
281	20240520	250500	245500	255000	244500	860566	216140970000	00	0.00	N	2	6500
282	20240517	244000	247000	249500	244000	408947	100764948500	00	0.00	N	5	-3000
283	20240516	247000	248000	248500	245500	559548	138267566000	00	0.00	N	2	500
284	20240514	246500	245500	247000	243000	670650	164489669500	00	0.00	N	2	1500
285	20240513	245000	242500	247500	242000	550255	134653849000	00	0.00	N	2	3500
286	20240510	241500	239000	243000	237000	455541	109270602500	00	0.00	N	2	4500
287	20240509	237000	242000	242500	235000	704379	167239450500	00	0.00	N	5	-5000
288	20240508	242000	240500	244000	240000	444082	107267664200	00	0.00	N	3	0
289	20240507	242000	242500	246000	240000	799659	193631268500	00	0.00	N	2	1000
290	20240503	241000	250000	250500	241000	727057	177661180000	00	0.00	N	5	-8000
291	20240502	249000	249000	251500	246500	602350	149869122500	00	0.00	N	5	-2000
292	20240430	251000	250000	253000	248000	545747	137130232000	00	0.00	N	5	-500
293	20240429	251500	249000	254500	245500	852780	214246133500	00	0.00	N	2	2000
294	20240426	249500	250000	253500	243000	980459	244394544500	00	0.00	N	5	-500
295	20240425	250000	251000	254000	246000	1297404	326103930000	00	0.00	N	5	-2500
296	20240424	252500	249000	253500	247500	1242059	312036999000	00	0.00	N	2	3000
297	20240423	249500	250000	251500	246000	1153091	287323133000	00	0.00	N	2	4500
298	20240422	245000	240000	246000	239500	1314974	320739864500	00	0.00	N	2	10000
299	20240419	235000	231000	237000	229000	1174278	273301834500	00	0.00	N	2	4000
300	20240418	231000	237000	239000	228500	1168222	271759907455	00	0.00	N	5	-2500
301	20240417	233500	242000	243000	233500	1029202	243170558500	00	0.00	N	5	-8500
302	20240416	242000	239000	244500	236500	1201766	289291219220	00	0.00	N	2	500
303	20240415	241500	236000	243000	233500	1018783	243919248500	00	0.00	N	2	3500
304	20240412	238000	241000	241500	237000	997710	238502998000	00	0.00	N	5	-3000
305	20240411	241000	222000	241000	220000	1853791	433535625500	00	0.00	N	2	13000
306	20240409	228000	234500	236500	228000	663665	153593157500	00	0.00	N	5	-4500
307	20240408	232500	227000	238000	226000	1245057	291611315000	00	0.00	N	2	7000
308	20240405	225500	223500	230000	223000	1121453	254289660500	00	0.00	N	5	-500
309	20240404	226000	218500	228500	216500	1357330	302568116127	00	0.00	N	2	10000
310	20240403	216000	219000	223500	214500	1138600	247628626306	00	0.00	N	5	-4000
311	20240402	220000	225000	226500	216500	1802613	396947950500	00	0.00	N	5	-7500
312	20240401	227500	234500	235000	227000	898781	206001335000	00	0.00	N	5	-5500
313	20240329	233000	238000	239000	232000	852346	199375105000	00	0.00	N	5	-4000
314	20240328	237000	246000	246000	236000	1050347	251106806861	00	0.00	N	5	-7000
315	20240327	244000	241000	247500	240500	818180	200337238300	00	0.00	N	2	3500
316	20240326	240500	239000	244000	238500	802094	194080813000	00	0.00	N	2	1000
317	20240325	239500	244000	245500	239500	784822	189249024000	00	0.00	N	5	-4000
318	20240322	243500	252500	254000	241000	1091572	267944407500	00	0.00	N	5	-8500
319	20240321	252000	247000	254000	246000	1578378	395536371500	00	0.00	N	2	11000
320	20240320	241000	240000	246000	237500	1230314	297828813000	00	0.00	N	2	3500
321	20240319	237500	241000	244000	236000	944727	225317747000	00	0.00	N	5	-5000
322	20240318	242500	244000	247500	241000	723835	176382891000	00	0.00	N	5	-1000
323	20240315	243500	250000	254500	243500	1175933	291370566500	00	0.00	N	5	-8000
324	20240314	251500	248000	255000	246000	1574794	397074225000	00	0.00	N	2	3000
325	20240313	248500	243500	250000	241000	1413782	347080199500	00	0.00	N	2	7000
326	20240312	241500	244000	247000	240000	1096802	266579336000	00	0.00	N	5	-2000
327	20240311	243500	251000	252500	242000	1178615	291020168000	00	0.00	N	5	-9500
328	20240308	253000	251500	255000	249500	1210240	306051347000	00	0.00	N	2	3000
329	20240307	250000	252500	258000	247500	988457	248698400000	00	0.00	N	5	-1000
330	20240306	251000	247000	254000	246000	1103072	275962136680	00	0.00	N	2	2000
331	20240305	249000	251500	254500	247500	1436614	360144467000	00	0.00	N	5	-6500
332	20240304	255500	255500	260000	253000	1854280	474689895500	00	0.00	N	2	5000
333	20240229	250500	246500	253500	243500	2056620	512342792000	00	0.00	N	2	2500
334	20240228	248000	234000	250000	231500	1911431	464303162500	02	0.00	N	2	9500
335	20240227	238500	239000	244500	237500	1265434	304725022650	00	0.00	N	5	-500
336	20240226	239000	237500	241000	231500	1751340	415531069432	00	0.00	N	5	-5000
337	20240223	244000	244000	249500	242000	1660625	406466967514	00	0.00	N	2	500
338	20240222	243500	239000	245500	237500	1475580	357557536000	00	0.00	N	2	4000
339	20240221	239500	242000	246000	237500	1149137	276504412500	00	0.00	N	5	-2500
340	20240220	242000	250000	253000	238500	1944653	473836322500	00	0.00	N	5	-10500
341	20240219	252500	253500	257000	248500	1801441	455378094500	00	0.00	N	3	0
342	20240216	252500	241500	253000	235500	2261790	552222066500	00	0.00	N	2	12500
343	20240215	240000	250000	250500	237000	2103428	505075047500	00	0.00	N	5	-5500
344	20240214	245500	245000	251000	244500	1702299	421102213305	00	0.00	N	5	-3500
345	20240213	249000	251000	261000	247500	2690468	682532483254	00	0.00	N	5	-1000
346	20240208	250000	243000	250500	241500	3017429	747064687000	00	0.00	N	2	5000
347	20240207	245000	239000	246500	238000	2711612	660905617000	00	0.00	N	2	9500
348	20240206	235500	234000	240000	230500	3293825	776745665992	00	0.00	N	5	-2500
349	20240205	238000	233500	239500	226000	5742710	1343671147938	00	0.00	N	2	11000
350	20240202	227000	221500	228000	214000	5844398	1295034318500	00	0.00	N	2	19000
351	20240201	208000	193900	209000	193500	2855056	584985316700	00	0.00	N	2	13400
352	20240131	194600	189300	195400	188500	1053355	204149289900	00	0.00	N	2	4600
353	20240130	190000	196000	196600	189300	955999	183498333520	00	0.00	N	5	-5600
354	20240129	195600	187300	197300	186600	1199045	231795528239	00	0.00	N	2	8300
355	20240126	187300	189300	189600	186500	468376	87936991200	00	0.00	N	5	-1400
356	20240125	188700	184400	190500	183500	778658	146597550900	00	0.00	N	2	3700
357	20240124	185000	185300	185400	182100	345726	63683744800	00	0.00	N	2	200
358	20240123	184800	181200	184800	180900	376671	69196515000	00	0.00	N	2	4700
359	20240122	180100	182300	182400	179800	391914	70789557844	00	0.00	N	5	-1600
360	20240119	181700	183000	183000	180100	288166	52235709100	00	0.00	N	2	1500
361	20240118	180200	180000	182500	179900	433597	78405920200	00	0.00	N	5	-1600
362	20240117	181800	186300	186400	181000	481127	87827255300	00	0.00	N	5	-4400
363	20240116	186200	186600	188100	185700	225780	42113540200	00	0.00	N	5	-1300
364	20240115	187500	186000	188600	185800	251099	47052270200	00	0.00	N	2	1500
365	20240112	186000	186600	187400	185800	240690	44861057600	00	0.00	N	5	-1000
366	20240111	187000	187200	189000	187000	538799	101089164800	00	0.00	N	2	300
367	20240110	186700	185600	187300	185200	330767	61685148200	00	0.00	N	2	1100
368	20240109	185600	187800	187800	185500	349068	64931807100	00	0.00	N	5	-100
369	20240108	185700	187600	188900	185500	323498	60393821200	00	0.00	N	5	-1600
370	20240105	187300	190100	190500	187200	440219	82935902200	00	0.00	N	5	-2700
371	20240104	190000	192000	192800	189100	505979	96218829900	00	0.00	N	5	-3800
372	20240103	193800	199100	199500	193800	548675	107385652600	00	0.00	N	5	-6700
373	20240102	200500	202000	202500	199800	373050	74805824500	00	0.00	N	5	-3000
374	20231228	203500	198800	203500	198400	766503	154695948000	00	0.00	N	2	5000
375	20231227	198500	198700	199300	197200	331186	65619176150	00	0.00	N	5	-300
376	20231226	198800	200500	200500	197700	409928	81491259500	00	0.00	N	5	-200
377	20231222	199000	200000	200500	198500	347866	69334339900	00	0.00	N	2	300
378	20231221	198700	197500	202000	197100	545031	108227909800	00	0.00	N	5	-400
379	20231220	199100	192700	199700	192600	961888	190347329200	00	0.00	N	2	6900
380	20231219	192200	191900	192900	190800	272670	52376679900	00	0.00	N	2	200
381	20231218	192000	192800	193000	190000	482331	92359287700	00	0.00	N	5	-800
382	20231215	192800	185800	192800	185200	1228522	234858412100	00	0.00	N	2	8000
383	20231214	184800	187000	187100	184200	760383	140818419900	00	0.00	N	5	-200
384	20231213	185000	185300	186200	184400	287425	53276472900	00	0.00	N	5	-600
385	20231212	185600	185500	186400	185000	332590	61803422600	00	0.00	N	2	200
386	20231211	185400	185400	185400	184000	218073	40295308500	00	0.00	N	2	300
387	20231208	185100	183600	185700	183400	327749	60573899400	00	0.00	N	2	2500
388	20231207	182600	181400	183300	181400	296154	54011504200	00	0.00	N	5	-300
389	20231206	182900	181100	183400	181100	280528	51242928500	00	0.00	N	2	1500
390	20231205	181400	181600	182000	180700	275980	50045196200	00	0.00	N	5	-200
391	20231204	181600	183900	184100	181600	378913	69034844700	00	0.00	N	5	-1200
392	20231201	182800	183300	183800	181700	304309	55605775550	00	0.00	N	5	-1500
393	20231130	184300	184200	184900	182100	574490	105652453600	00	0.00	N	5	-500
394	20231129	184800	185700	186500	184700	298485	55378140883	00	0.00	N	5	-900
395	20231128	185700	185900	185900	183600	269820	49865598400	00	0.00	N	2	800
396	20231127	184900	184000	185700	184000	188306	34807001100	00	0.00	N	2	900
397	20231124	184000	184600	185600	183900	161656	29825795800	00	0.00	N	5	-800
398	20231123	184800	183600	185000	182400	240354	44273876100	00	0.00	N	2	1800
399	20231122	183000	182300	183400	181200	219027	39983989600	00	0.00	N	5	-1200
400	20231121	184200	184700	184800	183500	252833	46573800600	00	0.00	N	2	600
401	20231120	183600	184400	184900	182100	277906	50996620600	00	0.00	N	5	-800
402	20231117	184400	185900	185900	183500	259919	47880393500	00	0.00	N	5	-400
403	20231116	184800	182500	186400	181800	432174	79760515000	00	0.00	N	2	2300
404	20231115	182500	178700	182600	178600	806741	146272548600	00	0.00	N	2	7300
405	20231114	175200	174900	175900	173900	329429	57748196600	00	0.00	N	2	1900
406	20231113	173300	175000	175000	172800	348523	60490449874	00	0.00	N	5	-400
407	20231110	173700	173800	175300	173500	255065	44477891500	00	0.00	N	5	-1000
408	20231109	174700	174700	175700	174200	384071	67193984050	00	0.00	N	5	-100
409	20231108	174800	177900	179000	174500	395162	69359395400	00	0.00	N	5	-1300
410	20231107	176100	177500	177500	174200	532443	93521489300	00	0.00	N	5	-1800
411	20231106	177900	175400	177900	174900	661383	116664528600	00	0.00	N	2	4500
412	20231103	173400	175000	175400	172700	431491	74916649600	00	0.00	N	2	1400
413	20231102	172000	172000	175100	171500	661435	114547570100	00	0.00	N	2	1700
414	20231101	170300	170800	171500	169400	450423	76693424000	00	0.00	N	2	600
415	20231031	169700	174300	175900	169300	697296	119447400500	00	0.00	N	5	-2800
416	20231030	172500	175000	176300	171400	726773	125845100600	00	0.00	N	5	-3100
417	20231027	175600	181200	182900	174600	787539	139949240900	00	0.00	N	5	-3900
418	20231026	179500	180300	182500	178500	651245	117059527400	00	0.00	N	5	-2500
419	20231025	182000	182700	183700	182000	374888	68454791800	00	0.00	N	5	-800
420	20231024	182800	186900	187000	181400	418638	76649009100	00	0.00	N	5	-2600
421	20231023	185400	184200	186100	183800	286602	53080248500	00	0.00	N	2	1900
422	20231020	183500	187800	188600	183500	602367	111648971000	00	0.00	N	5	-5400
423	20231019	188900	189900	190800	188800	408555	77428357900	00	0.00	N	5	-2900
424	20231018	191800	190400	193000	189500	532948	102205466800	00	0.00	N	2	3300
425	20231017	188500	188300	189300	187100	423633	79971466265	00	0.00	N	2	1700
426	20231016	186800	186900	188300	186500	291429	54562130000	00	0.00	N	5	-300
427	20231013	187100	187500	188400	187100	254250	47657736600	00	0.00	N	5	-900
428	20231012	188000	189600	189800	187700	451893	85016727500	00	0.00	N	5	-1400
429	20231011	189400	189000	191400	189000	490998	93155172500	00	0.00	N	2	1000
430	20231010	188400	192700	192800	187700	575373	108800117400	00	0.00	N	5	-3800
431	20231006	192200	191000	192600	189600	345787	66077546000	00	0.00	N	2	1700
432	20231005	190500	190900	192200	189500	396264	75536279700	00	0.00	N	5	-300
433	20231004	190800	188000	193200	187100	641075	122252202433	00	0.00	N	5	-300
434	20230927	191100	189200	192400	189000	367983	70279198720	00	0.00	N	2	400
435	20230926	190700	191600	192900	189900	302642	57723467600	05	0.00	N	5	-2200
436	20230925	192900	191700	193500	189600	346374	66579131500	00	0.00	N	2	1400
437	20230922	191500	189600	192400	189200	326229	62266938220	00	0.00	N	5	-400
438	20230921	191900	194400	194500	191600	327599	63100635400	00	0.00	N	5	-3000
439	20230920	194900	190600	196000	190000	636780	123831109900	00	0.00	N	2	4900
440	20230919	190000	191500	193200	190000	289352	55265357500	00	0.00	N	5	-1000
441	20230918	191000	191200	192200	190200	289943	55437423000	00	0.00	N	5	-1200
442	20230915	192200	190700	192700	189100	526604	100716768200	00	0.00	N	2	1500
443	20230914	190700	191200	191200	188600	627998	119424932000	00	0.00	N	2	900
444	20230913	189800	187300	190700	187200	579550	109674647200	00	0.00	N	2	3600
445	20230912	186200	186500	188400	185600	273908	51094243000	00	0.00	N	2	700
446	20230911	185500	185700	186300	184400	195283	36187104400	00	0.00	N	5	-200
447	20230908	185700	187500	187500	185200	192047	35671774000	00	0.00	N	5	-1500
448	20230907	187200	185500	187200	185400	299030	55676742400	00	0.00	N	2	500
449	20230906	186700	186000	188300	186000	259552	48516959500	00	0.00	N	2	100
450	20230905	186600	186500	186900	185600	290618	54094121400	00	0.00	N	5	-700
451	20230904	187300	186400	187400	185600	307475	57351277700	00	0.00	N	5	-100
452	20230901	187400	188000	188900	186700	281460	52877048900	00	0.00	N	5	-1700
453	20230831	189100	187800	189100	186200	590270	111016634400	00	0.00	N	2	1300
454	20230830	187800	188600	189300	187800	331121	62367726800	00	0.00	N	2	1100
455	20230829	186700	185500	188200	185400	321448	60048046900	00	0.00	N	2	1300
456	20230828	185400	186200	186900	184700	300125	55674106700	00	0.00	N	5	-800
457	20230825	186200	184200	187000	184200	368503	68630505600	00	0.00	N	5	-200
458	20230824	186400	188300	189300	186000	320108	59880349200	00	0.00	N	5	-1100
459	20230823	187500	186500	188700	186000	252159	47276284500	00	0.00	N	5	-400
460	20230822	187900	186200	187900	186200	297596	55715442000	00	0.00	N	2	1800
461	20230821	186100	187000	187200	185300	279766	52108710900	00	0.00	N	3	0
462	20230818	186100	182600	187500	182600	420787	78316600800	00	0.00	N	2	1300
463	20230817	184800	184900	185500	182600	458036	84271721500	00	0.00	N	5	-1000
464	20230816	185800	186900	188100	185300	563291	105012961050	00	0.00	N	5	-3000
465	20230814	188800	190000	190500	188300	297138	56204025000	00	0.00	N	5	-1700
466	20230811	190500	188900	193200	188400	529916	101475636300	00	0.00	N	2	2100
467	20230810	188400	189000	190300	188100	489856	92461057100	00	0.00	N	5	-1000
468	20230809	189400	188400	189800	187500	366474	69139823100	00	0.00	N	2	1000
469	20230808	188400	188000	190500	187700	557129	105119074600	00	0.00	N	2	400
470	20230807	188000	191000	191100	187300	842043	158972402700	00	0.00	N	5	-4200
471	20230804	192200	191600	193400	190500	378998	72875837400	00	0.00	N	2	500
472	20230803	191700	192500	194300	190800	531818	102304056100	00	0.00	N	5	-800
473	20230802	192500	197800	198800	192400	917045	178627818600	00	0.00	N	5	-6900
474	20230801	199400	195200	199600	194600	698965	138250775900	00	0.00	N	2	3400
475	20230731	196000	198000	198200	195100	678535	133307872523	00	0.00	N	5	-800
476	20230728	196800	196500	201500	196500	782058	155077621500	00	0.00	N	5	-1000
477	20230727	197800	202500	203000	194000	1244827	245815728400	00	0.00	N	5	-900
478	20230726	198700	201000	202000	195000	1347123	266089201100	00	0.00	N	5	-1800
479	20230725	200500	199900	202500	199200	492019	98774862800	00	0.00	N	2	1300
480	20230724	199200	199100	200500	197600	614300	122096678000	00	0.00	N	5	-800
481	20230721	200000	199700	201000	198200	508793	101507045300	00	0.00	N	5	-500
482	20230720	200500	202000	204000	200000	531811	106957964000	00	0.00	N	5	-1500
483	20230719	202000	201500	203500	200000	491509	99011174500	00	0.00	N	2	500
484	20230718	201500	204000	205000	201000	501091	101177333500	00	0.00	N	5	-2000
485	20230717	203500	207000	208500	203500	517107	106131076000	00	0.00	N	5	-5000
486	20230714	208500	204500	209000	204500	655619	136070085500	00	0.00	N	2	5000
487	20230713	203500	205000	205000	203000	540814	110343118500	00	0.00	N	3	0
488	20230712	203500	206000	206500	202500	503118	102384706500	00	0.00	N	5	-3500
489	20230711	207000	206500	208000	205000	538193	110979719000	00	0.00	N	2	1500
490	20230710	205500	205000	208000	202000	511222	104810697500	00	0.00	N	2	1500
491	20230707	204000	205500	206000	202500	476427	97079891000	00	0.00	N	5	-2500
492	20230706	206500	204000	208500	204000	643771	133130751500	00	0.00	N	2	1000
493	20230705	205500	208000	209500	204500	586067	120770494000	00	0.00	N	5	-2500
494	20230704	208000	208500	210000	206500	424908	88622643500	00	0.00	N	5	-500
495	20230703	208500	207500	208500	205500	545516	113198992000	00	0.00	N	2	2000
496	20230630	206500	204500	209000	204500	563079	116632794500	00	0.00	N	2	2000
497	20230629	204500	205500	206000	204000	320058	65582392000	05	0.00	N	5	-1500
498	20230628	206000	206000	206500	203000	630872	129594717500	00	0.00	N	3	0
499	20230627	206000	201000	206000	201000	806971	164844435000	00	0.00	N	2	5500
500	20230626	200500	199900	202500	199900	307090	61721001500	00	0.00	N	2	600
501	20230623	199900	201000	202000	199000	349362	69965382200	00	0.00	N	5	-2100
502	20230622	202000	202500	203500	200500	392056	79181731000	00	0.00	N	5	-2000
503	20230621	204000	197900	205000	196300	1028131	207653393200	00	0.00	N	2	6100
504	20230620	197900	198300	199000	197000	331277	65428489800	00	0.00	N	5	-1400
505	20230619	199300	198000	199400	197000	375749	74612987800	00	0.00	N	5	-100
506	20230616	199400	201000	201500	198000	548562	109228636200	00	0.00	N	5	-300
507	20230615	199700	201500	202000	199400	354685	71012116600	00	0.00	N	5	-1300
508	20230614	201000	198800	201500	198500	662184	132684045200	00	0.00	N	2	3000
509	20230613	198000	196700	198200	196200	474628	93688516700	00	0.00	N	2	1800
510	20230612	196200	197500	198500	195100	429448	84227784000	00	0.00	N	5	-900
511	20230609	197100	197400	198300	196300	421616	83186183400	00	0.00	N	2	400
512	20230608	196700	195500	197200	194000	928559	182133105750	00	0.00	N	2	300
513	20230607	196400	202500	203000	195400	960900	190409002700	00	0.00	N	5	-4600
514	20230605	201000	201500	203500	200000	454150	91403161064	00	0.00	N	2	1500
515	20230602	199500	198500	199800	198100	418613	83334690900	00	0.00	N	2	2000
516	20230601	197500	199800	199800	196300	791585	156299759500	00	0.00	N	5	-2500
517	20230531	200000	200500	203000	200000	879887	176352155900	00	0.00	N	5	-500
518	20230530	200500	207000	207000	200000	861994	173612822000	00	0.00	N	5	-5000
519	20230526	205500	204500	205500	201000	596247	121242165000	00	0.00	N	2	2000
520	20230525	203500	206000	206500	203000	528730	107932776500	00	0.00	N	5	-4000
521	20230524	207500	206000	208000	205500	305061	63065002500	00	0.00	N	3	0
522	20230523	207500	209000	209000	207000	356438	74049650000	00	0.00	N	3	0
523	20230522	207500	206000	208500	204500	469209	97235577500	00	0.00	N	2	2000
524	20230519	205500	206000	207500	204000	528680	108795949000	00	0.00	N	5	-1000
525	20230518	206500	207000	207000	205000	476896	98245772500	00	0.00	N	2	2000
526	20230517	204500	202500	205500	202500	550297	112325438500	00	0.00	N	2	2000
527	20230516	202500	206500	207500	201000	874247	177666559000	00	0.00	N	5	-5500
528	20230515	208000	207000	209000	204000	594282	122628135500	00	0.00	N	5	-500
529	20230512	208500	207000	209500	205500	539737	112204227500	00	0.00	N	2	500
530	20230511	208000	211500	211500	208000	919476	192458501000	00	0.00	N	5	-2000
531	20230510	210000	206000	211000	205000	1476327	308850749500	00	0.00	N	2	5000
532	20230509	205000	202000	205500	199900	704155	143158160000	00	0.00	N	2	2500
533	20230508	202500	201000	203000	200000	590557	119150952000	00	0.00	N	2	3300
534	20230504	199200	200000	201000	197400	472704	93871604800	00	0.00	N	5	-1800
535	20230503	201000	200500	202000	198500	460771	92324763700	00	0.00	N	5	-500
536	20230502	201500	198500	202000	197700	573959	115034883100	00	0.00	N	2	4000
537	20230428	197500	203000	203500	196200	1056770	209364721900	00	0.00	N	5	-4500
538	20230427	202000	201500	205000	200500	976414	197290853500	00	0.00	N	2	500
539	20230426	201500	205500	207500	199900	2214068	450841800200	00	0.00	N	2	500
540	20230425	201000	193000	201500	191200	2084924	410681287200	00	0.00	N	2	9100
541	20230424	191900	190600	193100	190600	434584	83327638300	00	0.00	N	2	1500
542	20230421	190400	191100	191800	188300	454248	86199249900	00	0.00	N	5	-2100
543	20230420	192500	193000	194100	191400	423616	81558191600	00	0.00	N	5	-1100
544	20230419	193600	191400	194200	190300	571094	109962096800	00	0.00	N	2	2200
545	20230418	191400	192700	193000	188200	961739	183073700400	00	0.00	N	5	-3600
546	20230417	195000	195400	196100	193800	497443	96971457600	00	0.00	N	5	-1100
547	20230414	196100	199500	199700	196000	670548	132552273800	00	0.00	N	5	-2800
548	20230413	198900	199000	199900	196200	824006	163346671900	00	0.00	N	2	700
549	20230412	198200	195000	199500	194600	1517626	299900408100	00	0.00	N	2	6100
550	20230411	192100	186600	192400	185100	1067237	203207890500	00	0.00	N	2	6200
551	20230410	185900	186000	188500	184200	480371	89464130600	00	0.00	N	2	800
552	20230407	185100	185400	186500	184600	435717	80684488800	00	0.00	N	3	0
553	20230406	185100	186900	189400	184700	667512	124842619000	00	0.00	N	5	-1600
554	20230405	186700	185100	187200	184000	509578	94739664700	00	0.00	N	2	2900
555	20230404	183800	184000	186500	183300	510739	94347952300	00	0.00	N	2	200
556	20230403	183600	184600	185500	182300	534323	98177726628	00	0.00	N	5	-900
557	20230331	184500	182000	184900	181900	668373	122913133000	00	0.00	N	2	3300
558	20230330	181200	179200	181900	178800	525981	95159849700	00	0.00	N	2	800
559	20230329	180400	175800	180700	175800	571771	102146472600	00	0.00	N	2	3300
560	20230328	177100	177100	178300	175800	341408	60318965400	00	0.00	N	2	1000
561	20230327	176100	177700	177700	174800	402749	70883142400	00	0.00	N	5	-1600
562	20230324	177700	180600	180600	175300	649952	115087925500	00	0.00	N	5	-2800
563	20230323	180500	179300	182400	178700	591091	106824510700	00	0.00	N	2	200
564	20230322	180300	177000	180500	176700	718542	128610816400	00	0.00	N	2	4500
565	20230321	175800	175900	176900	174800	297779	52346486500	00	0.00	N	2	700
566	20230320	175100	176500	177000	174800	366357	64398545200	00	0.00	N	5	-1500
567	20230317	176600	175200	176600	173200	507745	89010062500	00	0.00	N	2	2600
568	20230316	174000	172800	174800	171800	392030	68077193500	00	0.00	N	5	-300
569	20230315	174300	172700	175500	172700	481716	83821575400	00	0.00	N	2	3300
570	20230314	171000	175200	175900	170500	589581	101536725300	00	0.00	N	5	-5000
571	20230313	176000	174400	176300	173500	529759	92644976400	00	0.00	N	2	1000
572	20230310	175000	174700	176700	174600	443221	77696867900	00	0.00	N	5	-1300
573	20230309	176300	176600	180400	175700	808110	143477271800	00	0.00	N	2	1400
574	20230308	174900	174300	176100	174100	497195	87099817800	00	0.00	N	5	-200
575	20230307	175100	176500	177500	175100	462996	81371920600	00	0.00	N	5	-2400
576	20230306	177500	177800	178500	176000	547005	97017090400	00	0.00	N	2	1400
577	20230303	176100	177500	178200	175000	549203	96940573700	00	0.00	N	5	-2400
578	20230302	178500	176500	179800	176500	747929	133447701944	00	0.00	N	2	2200
579	20230228	176300	174100	178100	174000	824763	145827349300	00	0.00	N	2	3000
580	20230227	173300	173100	173600	170200	427027	73526625700	00	0.00	N	5	-600
581	20230224	173900	176200	177300	173800	382070	66910190100	00	0.00	N	5	-2300
582	20230223	176200	174400	178600	174300	446435	78842006300	00	0.00	N	2	2000
583	20230222	174200	175800	176900	174000	432567	75812040700	00	0.00	N	5	-4000
584	20230221	178200	178500	179000	175500	454862	80676210700	00	0.00	N	3	0
585	20230220	178200	179400	179400	176600	404747	72074186200	00	0.00	N	5	-800
586	20230217	179000	177400	179800	177000	457976	81825818100	00	0.00	N	5	-300
587	20230216	179300	173400	180000	173300	1070527	190461571700	00	0.00	N	2	6600
588	20230215	172700	174600	175300	171800	451687	78295435000	00	0.00	N	5	-1000
589	20230214	173700	172900	175700	172700	502938	87655575000	00	0.00	N	2	2100
590	20230213	171600	172700	174300	171300	373651	64407180100	00	0.00	N	5	-1800
591	20230210	173400	171600	173500	171100	372830	64383309000	00	0.00	N	2	800
592	20230209	172600	171900	174000	171500	583923	101024753300	00	0.00	N	5	-100
593	20230208	172700	171500	173000	170200	442701	76142561800	00	0.00	N	2	2200
594	20230207	170500	171000	171200	169500	533337	90751497100	00	0.00	N	5	-200
595	20230206	170700	174000	174700	170700	582407	100517037900	00	0.00	N	5	-2100
596	20230203	172800	170100	174500	169600	770290	133242173200	00	0.00	N	2	2900
597	20230202	169900	171500	172900	169300	548264	93670886500	00	0.00	N	5	-100
598	20230201	170000	169200	171500	168700	599556	101924163800	00	0.00	N	2	3000
599	20230131	167000	169000	170400	167000	698589	117508559520	00	0.00	N	5	-3000
600	20230130	170000	174400	175700	169400	831088	142851993500	00	0.00	N	5	-3900
601	20230127	173900	177000	177600	173300	1174428	206000701200	00	0.00	N	5	-1000
602	20230126	174900	166600	176200	166600	1692960	291228887900	00	0.00	N	2	9200
603	20230125	165700	166100	166500	165200	359163	59589280200	00	0.00	N	2	1200
604	20230120	164500	163000	164500	163000	296063	48530485000	00	0.00	N	2	500
605	20230119	164000	162000	164000	162000	353522	57711211000	00	0.00	N	5	-500
606	20230118	164500	166500	166500	162500	499603	81910293500	00	0.00	N	5	-1500
607	20230117	166000	166500	167000	164500	452113	75028553500	00	0.00	N	5	-500
608	20230116	166500	166500	167500	163500	797353	132177574500	00	0.00	N	5	-2500
609	20230113	169000	167500	170000	167000	707095	119517774000	00	0.00	N	2	2500
610	20230112	166500	166000	168000	164500	869403	144835338500	00	0.00	N	2	2500
611	20230111	164000	163500	165000	163000	367725	60384047500	00	0.00	N	2	1000
612	20230110	163000	162500	164000	161500	414613	67478253000	00	0.00	N	5	-1000
613	20230109	164000	161000	164500	160000	614204	100337793000	00	0.00	N	2	4500
614	20230106	159500	157500	161500	157500	502420	80413938500	00	0.00	N	2	500
615	20230105	159000	161000	161500	158000	577152	91804602500	00	0.00	N	5	-1500
616	20230104	160500	157500	161000	157500	463444	73986893000	00	0.00	N	2	1500
617	20230103	159000	158500	160500	156000	787752	124884679500	00	0.00	N	2	2000
618	20230102	157000	154000	161000	154000	1132256	179473609000	00	0.00	N	2	6000
619	20221229	151000	153000	154000	150500	552974	83810742000	00	0.00	N	5	-3000
620	20221228	154000	156000	156500	154000	556921	86241911000	02	0.00	N	5	-4000
621	20221227	158000	158500	160000	157000	637139	100825454610	00	0.00	N	3	0
622	20221226	158000	157000	159000	157000	387872	61242253500	00	0.00	N	2	1000
623	20221223	157000	157000	158000	155500	336597	52882524000	00	0.00	N	5	-1500
624	20221222	158500	156500	159500	156500	452454	71605970000	00	0.00	N	2	2500
625	20221221	156000	157000	157500	155500	531850	83139976500	00	0.00	N	5	-1000
626	20221220	157000	158000	158500	154500	1039931	162723768500	00	0.00	N	5	-2000
627	20221219	159000	160500	161500	157500	734465	116244570500	00	0.00	N	5	-3500
628	20221216	162500	160000	163000	160000	446581	72293345000	00	0.00	N	2	500
629	20221215	162000	162500	165000	162000	383741	62595146000	00	0.00	N	5	-1500
630	20221214	163500	160000	165000	159500	614474	100177420500	00	0.00	N	2	4000
631	20221213	159500	164000	164000	158000	756323	121158603500	00	0.00	N	5	-4000
632	20221212	163500	162000	163500	162000	232963	37948537500	00	0.00	N	2	1000
633	20221209	162500	163500	164000	162000	464194	75480271000	00	0.00	N	2	500
634	20221208	162000	163500	163500	161000	703551	113913715500	00	0.00	N	5	-1000
635	20221207	163000	163500	165000	163000	379112	62063771000	00	0.00	N	5	-1500
636	20221206	164500	164000	165000	162500	434862	71302111000	00	0.00	N	5	-1000
637	20221205	165500	169500	170000	164500	788455	131346366875	00	0.00	N	5	-3500
638	20221202	169000	172000	172500	168500	453689	77104484500	00	0.00	N	5	-2500
639	20221201	171500	172000	173000	170500	499538	85596513500	00	0.00	N	2	2500
640	20221130	169000	169000	170500	168500	633720	107252827000	00	0.00	N	3	0
641	20221129	169000	168000	169500	167000	341427	57571750500	00	0.00	N	2	1500
642	20221128	167500	166000	169500	164000	551024	92067423000	00	0.00	N	2	1500
643	20221125	166000	168000	168500	166000	356637	59448835500	00	0.00	N	5	-1500
644	20221124	167500	168000	168500	166500	323362	54085682500	00	0.00	N	2	1500
645	20221123	166000	166500	167500	164000	449446	74596782500	00	0.00	N	2	500
646	20221122	165500	167500	168000	165000	454542	75523551000	00	0.00	N	5	-2500
647	20221121	168000	169500	170000	166500	517728	86829837700	00	0.00	N	5	-1500
648	20221118	169500	170000	173000	169500	559141	95612104500	00	0.00	N	5	-500
649	20221117	170000	171000	172500	169500	502812	85753628500	00	0.00	N	5	-2000
650	20221116	172000	175000	175500	170500	642717	110754817000	00	0.00	N	5	-2500
651	20221115	174500	176500	177000	173000	838806	146313634000	00	0.00	N	5	-1500
652	20221114	176000	174500	179500	174000	1379189	244360273500	00	0.00	N	2	4000
653	20221111	172000	174500	175500	171000	980474	169239286500	00	0.00	N	2	2500
654	20221110	169500	167000	173000	166500	1018720	173346964500	00	0.00	N	3	0
655	20221109	169500	170500	172000	167000	953568	162099245500	00	0.00	N	5	-500
656	20221108	170000	171500	172000	167500	804889	136684418500	00	0.00	N	2	500
657	20221107	169500	166500	170000	165500	1126417	189857549000	00	0.00	N	2	6500
658	20221104	163000	162000	164000	161500	522276	85002323500	00	0.00	N	2	1000
659	20221103	162000	162500	163000	160500	1008989	163007201000	00	0.00	N	5	-3000
660	20221102	165000	164500	165000	162000	941434	153965415565	00	0.00	N	2	500
661	20221101	164500	163500	165000	162000	628185	102859185500	00	0.00	N	3	0
662	20221031	164500	166000	166500	162000	622380	101737589500	00	0.00	N	2	500
663	20221028	164000	162000	166000	161500	752111	123484591500	00	0.00	N	2	2000
664	20221027	162000	161000	163500	160500	876823	141938280000	00	0.00	N	2	1500
665	20221026	160500	163000	164000	160000	1023919	165090428000	00	0.00	N	5	-2000
666	20221025	162500	162500	163000	160000	967860	156034393500	00	0.00	N	2	1000
667	20221024	161500	169000	169500	161500	1443569	236922328000	00	0.00	N	5	-5500
668	20221021	167000	169000	169500	165500	695788	116070381000	00	0.00	N	5	-1500
669	20221020	168500	168500	169500	166500	692203	116184077000	00	0.00	N	2	500
670	20221019	168000	166000	172500	166000	1111330	188390630500	00	0.00	N	3	0
671	20221018	168000	170500	171500	165000	1286984	216610671000	00	0.00	N	2	1000
672	20221017	167000	166000	168500	164000	665601	110792046500	00	0.00	N	3	0
673	20221014	167000	167000	168000	165000	657249	109571773000	00	0.00	N	2	2500
674	20221013	164500	167500	168000	164500	691537	114500669000	00	0.00	N	5	-3500
675	20221012	168000	166500	169500	165500	821753	137525134500	00	0.00	N	3	0
676	20221011	168000	170000	170500	166000	1145441	192226683500	00	0.00	N	5	-7500
677	20221007	175500	176500	176500	174000	608384	106626917000	00	0.00	N	5	-2500
678	20221006	178000	178500	179500	175000	611007	108662833080	00	0.00	N	2	1000
679	20221005	177000	183500	184000	172000	1144019	201882974000	00	0.00	N	5	-2500
680	20221004	179500	179000	183000	177500	831935	149476381500	00	0.00	N	2	3000
681	20220930	176500	181000	183000	174000	1005125	178250693500	00	0.00	N	5	-5000
682	20220929	181500	182500	184000	181000	714142	130312711500	00	0.00	N	2	2000
683	20220928	179500	184000	184500	177500	1163914	209659731500	00	0.00	N	5	-6500
684	20220927	186000	182500	186000	182000	890612	163931472100	00	0.00	N	2	3500
685	20220926	182500	187000	187500	180500	1609911	294641277500	00	0.00	N	5	-8000
686	20220923	190500	194000	195500	190500	680644	131019538000	00	0.00	N	5	-3000
687	20220922	193500	194500	197000	192500	540322	104865015000	00	0.00	N	5	-3500
688	20220921	197000	197000	197500	194500	622478	122000746750	00	0.00	N	5	-1500
689	20220920	198500	202500	202500	198500	692217	138296923000	00	0.00	N	5	-3000
690	20220919	201500	201500	202000	198000	693456	138860045500	00	0.00	N	2	500
691	20220916	201000	199500	202500	199000	911954	183452422000	00	0.00	N	2	3000
692	20220915	198000	199000	201000	198000	404656	80697368000	00	0.00	N	5	-500
693	20220914	198500	197000	200000	196000	668955	132531258000	00	0.00	N	5	-2000
694	20220913	200500	200500	201500	198000	910285	181741820500	00	0.00	N	2	500
695	20220908	200000	202500	203000	198500	860563	172570607500	00	0.00	N	5	-2000
696	20220907	202000	201000	203000	199000	758254	152444709000	00	0.00	N	2	1000
697	20220906	201000	200500	201000	198000	591596	118178652500	00	0.00	N	2	1000
698	20220905	200000	197500	201000	197500	886938	177114538000	00	0.00	N	2	3500
699	20220902	196500	199000	203500	196000	1401989	279714033000	00	0.00	N	2	1000
700	20220901	195500	193500	197500	191000	785337	152808584500	00	0.00	N	5	-500
701	20220831	196000	195000	197500	194500	762426	149339417500	00	0.00	N	2	500
702	20220830	195500	190500	196000	190500	891335	173083990500	00	0.00	N	2	7000
703	20220829	188500	188500	189000	186500	601747	112970260500	00	0.00	N	5	-5000
704	20220826	193500	192500	194000	191500	473581	91527740500	00	0.00	N	2	1500
705	20220825	192000	189000	192500	188500	561737	107281798500	00	0.00	N	2	4000
706	20220824	188000	190000	191000	185500	700265	131437321500	00	0.00	N	5	-1000
707	20220823	189000	189000	193000	188000	711974	135371583500	00	0.00	N	3	0
708	20220822	189000	187500	192000	187000	532730	100977334500	00	0.00	N	5	-1000
709	20220819	190000	187000	191500	186500	770986	146242883500	00	0.00	N	2	4000
710	20220818	186000	186500	187500	184000	1438270	267032012500	00	0.00	N	5	-4000
711	20220817	190000	195000	196500	188000	1410422	269578912500	00	0.00	N	5	-7500
712	20220816	197500	198000	199500	196000	505801	99825387500	00	0.00	N	2	1500
713	20220812	196000	193500	197500	193500	627417	122807207000	00	0.00	N	2	3000
714	20220811	193000	195000	195000	192500	731121	141424312000	00	0.00	N	2	500
715	20220810	192500	193000	194500	192000	510243	98463932500	00	0.00	N	5	-1000
716	20220809	193500	195500	196000	191000	962838	185905932000	00	0.00	N	5	-2500
717	20220808	196000	193500	196000	193000	635689	123986845500	00	0.00	N	2	1500
718	20220805	194500	196000	197500	193500	919482	179020229500	00	0.00	N	5	-2000
719	20220804	196500	198000	198500	194500	622111	121953777500	00	0.00	N	5	-500
720	20220803	197000	197000	198000	196000	683572	134775411500	00	0.00	N	2	500
721	20220802	196500	196500	197000	193500	721088	140870395500	00	0.00	N	2	500
722	20220801	196000	196000	198000	195000	601112	118049491500	00	0.00	N	3	0
723	20220729	196000	196000	197000	194000	844829	165274658000	00	0.00	N	2	1000
724	20220728	195000	198000	198000	194000	757504	147791960500	00	0.00	N	5	-1000
725	20220727	196000	196000	197000	193000	608998	118450571000	00	0.00	N	3	0
726	20220726	196000	196000	196500	192500	735482	142942981000	00	0.00	N	3	0
727	20220725	196000	192500	198500	192500	1352264	265515143000	00	0.00	N	2	5000
728	20220722	191000	191000	193000	188000	1378005	263269817290	00	0.00	N	2	2000
729	20220721	189000	189000	193500	185500	2136819	405095617000	00	0.00	N	3	0
730	20220720	189000	191500	191500	188500	985986	187541856500	00	0.00	N	2	500
731	20220719	188500	185000	189000	184500	868892	163030042418	00	0.00	N	2	3000
732	20220718	185500	187000	188500	183500	699961	129806874500	00	0.00	N	2	2000
733	20220715	183500	183000	184500	178500	768143	139615204000	00	0.00	N	2	1000
734	20220714	182500	183000	184500	180500	780637	142368892696	00	0.00	N	5	-1000
735	20220713	183500	180000	185000	178500	941277	172565959500	00	0.00	N	2	4500
736	20220712	179000	180000	181500	177000	539027	96440118500	00	0.00	N	3	0
737	20220711	179000	180000	182000	179000	660814	119199714000	00	0.00	N	2	1000
738	20220708	178000	177500	180500	177000	824702	147129917000	00	0.00	N	2	3000
739	20220707	175000	175000	177000	172500	536363	93811295000	00	0.00	N	2	2500
740	20220706	172500	176000	177000	172000	924184	160991024000	00	0.00	N	5	-5000
741	20220705	177500	180000	181000	173500	1097504	193694470000	00	0.00	N	5	-500
742	20220704	178000	181000	183000	175000	1006440	179460059500	00	0.00	N	5	-2000
743	20220701	180000	181500	185000	179500	916020	165935696500	00	0.00	N	5	-500
744	20220630	180500	176500	184500	175500	1651221	298790200000	00	0.00	N	2	5000
745	20220629	175500	180000	181000	172500	2543120	448114765000	05	0.00	N	5	-10500
746	20220628	186000	183500	189000	183500	1021549	189939092500	00	0.00	N	2	3000
747	20220627	183000	177000	185000	176500	1348957	244988568500	00	0.00	N	2	10000
748	20220624	173000	170500	175000	170500	472975	81837796500	00	0.00	N	2	2000
749	20220623	171000	171500	174000	170000	807430	138910328500	00	0.00	N	5	-500
750	20220622	171500	174500	175000	171000	633838	109344063500	00	0.00	N	5	-1000
751	20220621	172500	171500	175000	170000	532008	91800539500	00	0.00	N	2	2000
752	20220620	170500	172500	173000	168500	518566	88372601000	00	0.00	N	2	500
753	20220617	170000	168000	172000	168000	784685	133070766500	00	0.00	N	5	-3000
754	20220616	173000	177000	177500	172500	619047	108079696000	00	0.00	N	5	-1000
755	20220615	174000	173500	179000	171500	995832	174321124000	00	0.00	N	2	2500
756	20220614	171500	171500	172500	169000	1122467	191531253000	00	0.00	N	5	-3500
757	20220613	175000	180000	181500	173000	1193167	209208684000	00	0.00	N	5	-9500
758	20220610	184500	181500	185000	180500	571131	104523089000	00	0.00	N	2	2000
759	20220609	182500	183000	183500	180500	656175	119451785000	00	0.00	N	5	-500
760	20220608	183000	183500	185000	182000	556940	101989689000	00	0.00	N	5	-500
761	20220607	183500	186000	186500	183000	621262	114665969000	00	0.00	N	5	-3500
762	20220603	187000	188500	189000	185000	400003	74550547000	00	0.00	N	5	-500
763	20220602	187500	189000	189000	186500	387758	72636007500	00	0.00	N	5	-2000
764	20220531	189500	187000	189500	187000	916327	173117414500	00	0.00	N	2	2000
765	20220530	187500	187500	188000	185500	368902	69031227000	00	0.00	N	2	2000
766	20220527	185500	186500	186500	184500	334939	62218165000	00	0.00	N	2	1500
767	20220526	184000	183500	186000	183000	428541	79151832000	00	0.00	N	2	500
768	20220525	183500	186000	186000	182000	482136	88807451500	00	0.00	N	5	-1500
769	20220524	185000	187000	188000	183500	431231	79925261500	00	0.00	N	5	-3000
770	20220523	188000	188500	189000	186500	436270	81772451000	00	0.00	N	2	1500
771	20220520	186500	183500	186500	183000	469517	87262809000	00	0.00	N	2	4500
772	20220519	182000	181500	183500	181000	542030	98742659500	00	0.00	N	5	-3500
773	20220518	185500	187000	187500	183500	541137	100215512000	00	0.00	N	3	0
774	20220517	185500	185500	186500	182500	530263	98205462000	00	0.00	N	2	1500
775	20220516	184000	188500	189500	183500	548683	101603040000	00	0.00	N	5	-2500