KissMeData/035420/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	193700	187200	195700	186000	645159	124701632750	00	0.00	N	2	6200
3	20250421	187500	189100	190800	187200	246628	46513745900	00	0.00	N	3	0
4	20250418	187500	184700	187900	184000	287707	53601829450	00	0.00	N	2	3900
5	20250417	183600	184800	185400	182100	237641	43622942350	00	0.00	N	5	-800
6	20250416	184400	183900	186300	183000	427131	79071656250	00	0.00	N	2	500
7	20250415	183900	184800	186400	183700	345595	63760146528	00	0.00	N	2	1200
8	20250414	182700	183000	185100	182500	391419	71817177300	00	0.00	N	5	-300
9	20250411	183000	180200	184100	180100	569473	103811021450	00	0.00	N	5	-900
10	20250410	183900	184200	184600	179800	656557	119649304350	00	0.00	N	2	7000
11	20250409	176900	179000	181300	176200	621304	110687428050	00	0.00	N	5	-2700
12	20250408	179600	192100	193000	179200	1366603	249338709926	00	0.00	N	5	-12200
13	20250407	191800	192400	195200	189300	597627	114724174500	00	0.00	N	5	-6000
14	20250404	197800	196700	202500	194100	672143	132935186850	00	0.00	N	5	-800
15	20250403	198600	190900	199600	190800	577896	113759031200	00	0.00	N	2	3000
16	20250402	195600	197600	197800	194200	461848	90375058604	00	0.00	N	5	-1100
17	20250401	196700	191600	198000	191600	485068	94996021750	00	0.00	N	2	5700
18	20250331	191000	191400	192100	189200	668750	127534776450	00	0.00	N	5	-3700
19	20250328	194700	197600	197700	193900	700564	136591990202	00	0.00	N	5	-3100
20	20250327	197800	201000	203000	196500	1501086	297444506100	00	0.00	N	5	-6200
21	20250326	204000	207500	208500	203000	790441	161915576182	00	0.00	N	5	-3500
22	20250325	207500	208500	209000	206500	365297	75864495750	00	0.00	N	2	500
23	20250324	207000	209500	210500	206000	354434	73678867750	00	0.00	N	5	-2500
24	20250321	209500	209500	210500	206000	685909	143070968000	00	0.00	N	2	1500
25	20250320	208000	210000	210000	207500	593445	123671931750	00	0.00	N	3	0
26	20250319	208000	208000	211500	207500	710932	148456052250	00	0.00	N	5	-1000
27	20250318	209000	211000	214000	208000	669726	140915623250	00	0.00	N	5	-2000
28	20250317	211000	210000	211000	207500	481843	101137862500	00	0.00	N	2	3000
29	20250314	208000	215500	216500	208000	519114	108970502000	00	0.00	N	5	-8000
30	20250313	216000	217500	219500	213000	622944	134391521500	00	0.00	N	2	2000
31	20250312	214000	212500	215500	211000	409913	87673446000	00	0.00	N	2	1500
32	20250311	212500	205500	214500	205000	586599	123590048500	00	0.00	N	5	-2500
33	20250310	215000	211500	217000	210500	542653	116483472000	00	0.00	N	2	2000
34	20250307	213000	216000	216500	213000	630434	135256870750	00	0.00	N	5	-6000
35	20250306	219000	208500	220000	207500	998317	215933620810	00	0.00	N	2	11500
36	20250305	207500	210500	212000	205500	761832	158751213873	00	0.00	N	2	2000
37	20250304	205500	205000	210000	204500	673266	138745770488	00	0.00	N	5	-1500
38	20250228	207000	214500	217000	206500	1660981	347729555500	00	0.00	N	5	-12000
39	20250227	219000	230500	230500	218000	1125911	250799143280	02	0.00	N	5	-12500
40	20250226	231500	228500	232000	227500	708250	163158767000	00	0.00	N	2	3000
41	20250225	228500	226000	230000	224500	622624	141609753500	00	0.00	N	2	500
42	20250224	228000	224000	228000	224000	526842	119483109000	00	0.00	N	2	1500
43	20250221	226500	222500	228000	222000	821558	185346842000	00	0.00	N	2	5000
44	20250220	221500	221000	225500	218500	614258	135811975000	00	0.00	N	5	-500
45	20250219	222000	222500	224000	220000	569222	126631917500	00	0.00	N	5	-500
46	20250218	222500	221500	223000	218000	630070	139359823500	00	0.00	N	2	1500
47	20250217	221000	221500	224000	219500	615576	136164356000	00	0.00	N	3	0
48	20250214	221000	222000	224500	220000	574538	127246720500	00	0.00	N	2	1000
49	20250213	220000	225000	226000	218000	1028493	226836064500	00	0.00	N	5	-5000
50	20250212	225000	230000	230500	222500	945298	212516644500	00	0.00	N	5	-3500
51	20250211	228500	227500	231500	225500	808905	184893431500	00	0.00	N	2	1000
52	20250210	227500	229500	232000	227000	1234703	282964104500	00	0.00	N	2	2000
53	20250207	225500	235500	235500	223000	1908836	436149914500	00	0.00	N	5	-6500
54	20250206	232000	229500	232000	223500	1718369	391149889000	00	0.00	N	2	3000
55	20250205	229000	222500	232000	219000	2336982	532714938250	00	0.00	N	2	10500
56	20250204	218500	220000	224000	217000	1432688	315053406222	00	0.00	N	2	1500
57	20250203	217000	217500	219500	213500	1410072	304897432500	00	0.00	N	2	500
58	20250131	216500	208500	218500	208500	1964710	423400867000	00	0.00	N	2	12500
59	20250124	204000	205500	209000	203500	419464	86122138000	00	0.00	N	5	-500
60	20250123	204500	206000	207500	204000	487301	100300398500	00	0.00	N	2	500
61	20250122	204000	207000	211500	204000	555170	114444804000	00	0.00	N	5	-500
62	20250121	204500	205000	208000	203000	357682	73276422000	00	0.00	N	5	-500
63	20250120	205000	209000	209500	204500	398841	82140631000	00	0.00	N	5	-4000
64	20250117	209000	206000	210000	203500	701799	145919301500	00	0.00	N	2	2500
65	20250116	206500	210000	211000	205000	642605	132891152500	00	0.00	N	3	0
66	20250115	206500	203000	207000	202000	678808	139091853000	00	0.00	N	2	4500
67	20250114	202000	204000	205500	202000	499095	101315761360	00	0.00	N	5	-2000
68	20250113	204000	201000	205000	200000	543782	110014752000	00	0.00	N	2	2000
69	20250110	202000	203000	204500	201000	441863	89569432000	00	0.00	N	5	-500
70	20250109	202500	208500	210000	201000	777551	157812813500	00	0.00	N	5	-4500
71	20250108	207000	206500	210000	206000	523637	108648459000	00	0.00	N	5	-1000
72	20250107	208000	210000	213000	207000	603701	126173615500	00	0.00	N	5	-500
73	20250106	208500	200500	208500	200500	770359	159264091500	00	0.00	N	2	8000
74	20250103	200500	193200	202000	193200	798480	159489539900	00	0.00	N	2	6700
75	20250102	193800	199500	202000	191700	698458	136012241000	00	0.00	N	5	-5100
76	20241230	198900	196800	201500	196400	577293	114986468000	00	0.00	N	2	1200
77	20241227	197700	198700	200500	195500	689235	136433516220	00	0.00	N	5	-2200
78	20241226	199900	202500	203000	197000	645976	129442001800	00	0.00	N	5	-2600
79	20241224	202500	200500	204000	200500	557658	112805032250	00	0.00	N	2	1500
80	20241223	201000	212500	213000	200000	1169871	237152360500	00	0.00	N	5	-9000
81	20241220	210000	211000	213000	208500	775746	163250185000	00	0.00	N	2	500
82	20241219	209500	208500	211500	207500	640399	134350857539	00	0.00	N	5	-3000
83	20241218	212500	209500	215000	209500	663879	141356023120	00	0.00	N	2	3000
84	20241217	209500	214500	215000	209000	895923	189628065554	00	0.00	N	5	-4500
85	20241216	214000	213500	218000	211500	945545	202607780000	00	0.00	N	2	4000
86	20241213	210000	209000	212000	205000	1102386	230958319000	00	0.00	N	2	2000
87	20241212	208000	219000	220000	206000	2167932	456427830000	00	0.00	N	5	-10000
88	20241211	218000	209000	218000	208500	1547595	332914172500	00	0.00	N	2	9000
89	20241210	209000	204500	209000	203000	905766	187843524000	00	0.00	N	2	7500
90	20241209	201500	200500	204000	200500	1206493	243818488000	00	0.00	N	5	-3000
91	20241206	204500	204000	206000	197300	1336764	270982814900	00	0.00	N	2	500
92	20241205	204000	204500	208000	203000	1438398	295092645432	00	0.00	N	2	1500
93	20241204	202500	205000	209000	200500	1758995	358534178500	00	0.00	N	5	-6500
94	20241203	209000	207500	210000	204500	1101247	229781837000	00	0.00	N	2	5500
95	20241202	203500	208500	210500	203000	1220401	252829440250	00	0.00	N	5	-3000
96	20241129	206500	204500	209000	201500	1243799	255798403750	00	0.00	N	2	2000
97	20241128	204500	204000	208000	202000	1341153	274850916750	00	0.00	N	2	1500
98	20241127	203000	196800	205000	196200	2305266	464234723958	00	0.00	N	2	7400
99	20241126	195600	192200	196000	192200	995917	194133104581	00	0.00	N	2	2400
100	20241125	193200	190100	193200	187400	2335917	448742954300	00	0.00	N	2	3200
101	20241122	190000	189600	190800	187400	759493	143875686600	00	0.00	N	2	300
102	20241121	189700	192600	192700	188900	887174	168717383400	00	0.00	N	5	-3400
103	20241120	193100	193500	194000	191300	693589	133873204100	00	0.00	N	2	100
104	20241119	193000	190300	194200	190200	964416	185909869600	00	0.00	N	2	2200
105	20241118	190800	191000	191800	189300	760104	144749171000	00	0.00	N	2	800
106	20241115	190000	190500	191900	188100	1153043	218958430300	00	0.00	N	2	1500
107	20241114	188500	183800	190500	183000	2172828	408545964100	00	0.00	N	2	6300
108	20241113	182200	181400	184100	179700	1224589	222728678350	00	0.00	N	2	800
109	20241112	181400	175700	182800	175700	1708052	309371240500	00	0.00	N	2	5400
110	20241111	176000	174600	177000	171500	654961	114545727000	00	0.00	N	2	1400
111	20241108	174600	182600	182800	173700	1233287	218420272900	00	0.00	N	5	-5100
112	20241107	179700	175900	179700	174600	675120	120055128600	00	0.00	N	2	3400
113	20241106	176300	176700	177400	174100	432475	76071519200	00	0.00	N	5	-200
114	20241105	176500	174000	177100	173700	346402	60914811400	00	0.00	N	2	800
115	20241104	175700	170200	175900	170100	697688	121873608100	00	0.00	N	2	6000
116	20241101	169700	169000	170800	168500	244187	41484886900	00	0.00	N	5	-300
117	20241031	170000	172100	174800	169700	485411	83195108500	00	0.00	N	5	-4400
118	20241030	174400	170600	175300	170500	716996	124589875110	00	0.00	N	2	5200
119	20241029	169200	170400	171800	166700	352478	59559355400	00	0.00	N	5	-1200
120	20241028	170400	167800	170700	167800	319943	54361408000	00	0.00	N	2	2600
121	20241025	167800	172100	172900	167100	627017	105657195400	00	0.00	N	5	-4300
122	20241024	172100	172100	173400	170800	384523	66130734200	00	0.00	N	5	-400
123	20241023	172500	172000	174600	170800	589358	101879098100	00	0.00	N	2	1300
124	20241022	171200	176900	177100	170800	765563	132018662100	00	0.00	N	5	-5600
125	20241021	176800	176800	179200	176200	537952	95666319100	00	0.00	N	3	0
126	20241018	176800	176500	177600	175400	570513	100761233000	00	0.00	N	2	1800
127	20241017	175000	177000	177700	175000	571148	100459429600	00	0.00	N	5	-2000
128	20241016	177000	173900	177700	173300	864891	152535872094	00	0.00	N	2	1800
129	20241015	175200	172400	175700	172400	1056877	184722833950	00	0.00	N	2	3800
130	20241014	171400	173300	174300	169900	677634	116148963400	00	0.00	N	5	-1900
131	20241011	173300	172900	173500	171200	576782	99496897100	00	0.00	N	2	900
132	20241010	172400	167900	174700	167800	1408359	241870733100	00	0.00	N	2	6200
133	20241008	166200	166500	167400	165100	893907	148725674300	00	0.00	N	2	100
134	20241007	166100	171800	171900	165800	1084682	182177691100	00	0.00	N	5	-4600
135	20241004	170700	169300	171900	168200	1171102	199718960767	00	0.00	N	2	2500
136	20241002	168200	168200	171100	168100	940787	159365870700	00	0.00	N	5	-1200
137	20240930	169400	174000	177300	169400	1947054	337688553000	00	0.00	N	5	-1000
138	20240927	170400	170900	171400	168600	844604	143844871000	00	0.00	N	5	-500
139	20240926	170900	167100	170900	167100	700659	118568182488	00	0.00	N	2	4700
140	20240925	166200	169200	169800	166100	676074	113350499944	00	0.00	N	5	-1800
141	20240924	168000	166600	168000	164100	661159	110118269000	00	0.00	N	2	1300
142	20240923	166700	160700	166700	159900	951074	156453736212	00	0.00	N	2	6800
143	20240920	159900	162000	165400	159700	780267	126028897500	00	0.00	N	5	-700
144	20240919	160600	161900	162600	159500	606948	97518442424	00	0.00	N	2	500
145	20240913	160100	159900	160400	158900	352083	56213993600	00	0.00	N	2	100
146	20240912	160000	157600	160000	156600	586471	93079229300	00	0.00	N	2	3600
147	20240911	156400	157200	160300	155900	425569	67196385500	00	0.00	N	5	-2600
148	20240910	159000	156500	159100	156400	956903	151192935250	00	0.00	N	2	4000
149	20240909	155000	153800	155500	152500	612322	94529203100	00	0.00	N	5	-2200
150	20240906	157200	160200	160600	157100	649137	102694316300	00	0.00	N	5	-2600
151	20240905	159800	158300	161800	158000	830603	132699348886	00	0.00	N	2	2300
152	20240904	157500	160300	162600	156700	1217431	193693129100	00	0.00	N	5	-7800
153	20240903	165300	167200	169700	165300	536586	89751370400	00	0.00	N	5	-1300
154	20240902	166600	169100	169100	164900	505605	84128310700	00	0.00	N	5	-2500
155	20240830	169100	165500	170300	165200	950399	160751424000	00	0.00	N	2	4200
156	20240829	164900	162800	165900	162100	448071	73620807500	00	0.00	N	2	1100
157	20240828	163800	168000	168500	163600	781672	128659395200	00	0.00	N	5	-4100
158	20240827	167900	170900	171900	167900	628385	106669031240	00	0.00	N	5	-2800
159	20240826	170700	165600	172200	164500	1277462	216829806850	00	0.00	N	2	5800
160	20240823	164900	164300	165400	163300	589333	96965945500	00	0.00	N	2	200
161	20240822	164700	157200	164700	157100	1616355	262845062300	00	0.00	N	2	8300
162	20240821	156400	156700	157500	155600	464862	72714798000	00	0.00	N	5	-200
163	20240820	156600	157900	158900	156500	541953	85144030800	00	0.00	N	3	0
164	20240819	156600	157900	159300	156600	548046	86435238200	00	0.00	N	5	-900
165	20240816	157500	159200	159200	157000	825934	130656821400	00	0.00	N	2	200
166	20240814	157300	157300	158000	155700	858853	134696880750	00	0.00	N	2	900
167	20240813	156400	159800	160300	156100	1035007	162802554300	00	0.00	N	5	-3900
168	20240812	160300	164600	164700	159400	811411	130531936000	00	0.00	N	5	-3400
169	20240809	163700	170000	170000	163100	1236721	205099683400	00	0.00	N	2	1000
170	20240808	162700	160100	163500	158900	724039	116895526700	00	0.00	N	3	0
171	20240807	162700	156100	163500	156000	778054	125544306600	00	0.00	N	2	4300
172	20240806	158400	160000	163300	156600	1115733	178357423400	00	0.00	N	2	2300
173	20240805	156100	169000	169600	151100	1447269	232912789800	00	0.00	N	5	-15300
174	20240802	171400	172000	172500	170500	674484	115467189900	00	0.00	N	5	-3600
175	20240801	175000	176500	177000	174500	481980	84561415300	00	0.00	N	2	1000
176	20240731	174000	173900	175100	171500	425047	73684476800	00	0.00	N	2	700
177	20240730	173300	174500	176600	172600	402895	70214923200	00	0.00	N	5	-1700
178	20240729	175000	175300	176200	173600	429619	75144231000	00	0.00	N	2	200
179	20240726	174800	178400	179000	174500	880999	154851820880	00	0.00	N	5	-3200
180	20240725	178000	170000	179200	169500	1473198	258895008400	00	0.00	N	2	6300
181	20240724	171700	169000	172500	167000	411210	70304945600	00	0.00	N	2	1100
182	20240723	170600	174000	177000	170600	599169	103483500600	00	0.00	N	5	-2100
183	20240722	172700	172000	173900	170700	464293	79985655750	00	0.00	N	2	500
184	20240719	172200	173700	174700	169800	616972	105798488700	00	0.00	N	5	-2700
185	20240718	174900	173300	175500	171300	523719	91011473900	00	0.00	N	2	1500
186	20240717	173400	172000	174500	171600	560011	97056471600	00	0.00	N	2	1800
187	20240716	171600	175600	176200	171100	812128	140128671800	00	0.00	N	5	-4700
188	20240715	176300	178200	180500	176000	925722	164871637100	00	0.00	N	2	1500
189	20240712	174800	176100	181600	174000	1393405	247363440100	00	0.00	N	5	-1300
190	20240711	176100	178400	178700	175300	791229	139952872700	00	0.00	N	5	-1400
191	20240710	177500	170600	178300	169700	1659106	291306536714	00	0.00	N	2	6800
192	20240709	170700	171100	172900	169800	661077	113369273600	00	0.00	N	2	200
193	20240708	170500	168100	171900	166100	1148160	194513160900	00	0.00	N	2	2400
194	20240705	168100	160600	168600	160200	1306514	215851677400	00	0.00	N	2	8300
195	20240704	159800	160100	161000	159600	505466	80915036200	00	0.00	N	3	0
196	20240703	159800	160000	162400	159700	608424	97762091900	00	0.00	N	5	-100
197	20240702	159900	161600	162500	159600	932343	149472695700	00	0.00	N	5	-3000
198	20240701	162900	165400	166000	161500	1140154	185896387600	00	0.00	N	5	-4000
199	20240628	166900	167300	169000	165900	709968	118607248300	00	0.00	N	2	1500
200	20240627	165400	166800	167700	165400	582846	96909913300	00	0.00	N	5	-3000
201	20240626	168400	165800	169400	165000	635128	106452635400	00	0.00	N	2	2000
202	20240625	166400	168200	168400	165700	675119	112437403500	00	0.00	N	5	-2500
203	20240624	168900	167700	170700	167200	591088	99886243500	00	0.00	N	2	1300
204	20240621	167600	166200	168000	165600	872036	145635327100	00	0.00	N	2	400
205	20240620	167200	167500	169700	166500	581688	97372372750	00	0.00	N	5	-700
206	20240619	167900	167700	168400	165100	773616	128815496900	00	0.00	N	2	1100
207	20240618	166800	166700	169400	166300	663328	111206072840	00	0.00	N	2	700
208	20240617	166100	168800	169400	166000	876593	146203435500	00	0.00	N	5	-3800
209	20240614	169900	169300	171100	168700	677657	115036163600	00	0.00	N	3	0
210	20240613	169900	170000	173000	169900	982883	168109184300	00	0.00	N	2	1500
211	20240612	168400	170000	170900	167700	977784	165167249000	00	0.00	N	5	-1800
212	20240611	170200	171000	171500	170000	606686	103483659700	00	0.00	N	5	-500
213	20240610	170700	173100	175000	170700	744709	127603569100	00	0.00	N	5	-4700
214	20240607	175400	177500	178500	174900	638712	112293692900	00	0.00	N	5	-1700
215	20240605	177100	177400	178200	175600	467925	82836744100	00	0.00	N	2	300
216	20240604	176800	172600	177400	172600	758259	133081540000	00	0.00	N	2	4100
217	20240603	172700	172000	175500	171800	661878	114848270100	00	0.00	N	2	2500
218	20240531	170200	170500	172000	170000	1117529	190517554300	00	0.00	N	5	-200
219	20240530	170400	173500	174900	170400	947416	162366552400	00	0.00	N	5	-4900
220	20240529	175300	178100	179800	175100	898094	158971448400	00	0.00	N	5	-2100
221	20240528	177400	178500	178700	177400	563865	100260866000	00	0.00	N	5	-1600
222	20240527	179000	180000	180100	177400	558709	99947488100	00	0.00	N	3	0
223	20240524	179000	180300	181100	179000	730052	131152430000	00	0.00	N	5	-3100
224	20240523	182100	181900	183000	180100	406392	73885306700	00	0.00	N	5	-500
225	20240522	182600	182800	183300	182300	316154	57762672500	00	0.00	N	5	-600
226	20240521	183200	182100	184500	182100	469119	85861213625	00	0.00	N	5	-800
227	20240520	184000	187900	188000	183600	569690	105146796000	00	0.00	N	5	-3300
228	20240517	187300	188600	189800	187000	394214	74044120100	00	0.00	N	5	-1200
229	20240516	188500	186300	190600	186200	805720	152104203500	00	0.00	N	2	4100
230	20240514	184400	185100	187200	184300	542815	100758269637	00	0.00	N	2	100
231	20240513	184300	186900	186900	182400	723861	133345912600	00	0.00	N	5	-4300
232	20240510	188600	188300	189300	187100	691790	130209185400	00	0.00	N	2	300
233	20240509	188300	185900	188700	185500	1129421	211731870900	00	0.00	N	5	-2600
234	20240508	190900	194100	194100	189700	1000782	191123442800	00	0.00	N	5	-3900
235	20240507	194800	197400	198500	193800	1272598	249747017600	00	0.00	N	2	200
236	20240503	194600	195000	196400	191500	2291415	445400711900	00	0.00	N	2	5800
237	20240502	188800	185200	190000	184600	1046087	195195353300	00	0.00	N	2	4400
238	20240430	184400	184600	187500	183800	620050	115107178500	00	0.00	N	5	-300
239	20240429	184700	182200	184800	181600	510519	93666037400	00	0.00	N	2	3200
240	20240426	181500	184100	184500	181500	438747	79932372060	00	0.00	N	5	-1200
241	20240425	182700	181500	184600	180200	437455	79806154300	00	0.00	N	5	-1000
242	20240424	183700	181400	184400	181300	597721	109404221600	00	0.00	N	2	3600
243	20240423	180100	181400	182400	180000	468831	84824300800	00	0.00	N	5	-800
244	20240422	180900	185200	185300	180300	492109	89411731400	00	0.00	N	5	-1500
245	20240419	182400	179900	183800	179100	759807	137661738800	00	0.00	N	2	1700
246	20240418	180700	180000	181500	179800	599743	108256290700	00	0.00	N	2	1100
247	20240417	179600	180800	181600	179600	405813	73215809600	00	0.00	N	2	100
248	20240416	179500	181600	181700	179500	796179	143440665000	00	0.00	N	5	-3300
249	20240415	182800	183800	184600	182600	636607	116607852200	00	0.00	N	5	-3100
250	20240412	185900	184700	189300	184600	835729	156410402000	00	0.00	N	2	2300
251	20240411	183600	186100	188300	183100	1192681	219564924181	00	0.00	N	5	-5400
252	20240409	189000	189100	190500	186600	457312	86558422100	00	0.00	N	5	-900
253	20240408	189900	193100	193200	188500	614052	116546535900	00	0.00	N	5	-3200
254	20240405	193100	192100	193800	190000	484403	93154765800	00	0.00	N	5	-1200
255	20240404	194300	195900	196000	194100	682404	133039198900	00	0.00	N	2	900
256	20240403	193400	191000	197300	190600	1132978	220138802908	00	0.00	N	2	1400
257	20240402	192000	192500	193100	190500	918137	176162087900	00	0.00	N	5	-2300
258	20240401	194300	188000	194500	188000	1393825	268463534000	00	0.00	N	2	6900
259	20240329	187400	187300	188900	185100	633233	118025099300	00	0.00	N	2	300
260	20240328	187100	190000	190200	187100	661837	124789900900	00	0.00	N	5	-2200
261	20240327	189300	188900	191200	188400	590542	111934917400	00	0.00	N	2	400
262	20240326	188900	188000	191000	187300	746583	141353660600	00	0.00	N	2	900
263	20240325	188000	187300	189400	185400	654494	122896691100	00	0.00	N	5	-900
264	20240322	188900	184600	190800	184600	1280053	241858193000	00	0.00	N	2	4500
265	20240321	184400	184700	187800	184400	1047858	194248623400	00	0.00	N	2	1300
266	20240320	183100	183000	184400	182600	569076	104208520900	00	0.00	N	2	500
267	20240319	182600	183200	183800	182100	726483	132621646100	00	0.00	N	5	-1500
268	20240318	184100	186200	186500	183200	1054143	194190362500	00	0.00	N	5	-2000
269	20240315	186100	186100	188500	186000	1015837	189819427500	00	0.00	N	5	-700
270	20240314	186800	188800	189400	186800	1148654	215514445556	00	0.00	N	5	-1600
271	20240313	188400	191100	191200	188300	812716	153833163300	00	0.00	N	5	-2100
272	20240312	190500	190700	191200	188400	708580	134576149300	00	0.00	N	2	600
273	20240311	189900	188200	190900	188200	653165	124040858800	00	0.00	N	2	1900
274	20240308	188000	190000	190700	188000	750757	142003314800	00	0.00	N	5	-1000
275	20240307	189000	191200	191500	188200	775759	146866729400	00	0.00	N	5	-800
276	20240306	189800	189000	192800	189000	876283	166887929100	00	0.00	N	2	1100
277	20240305	188700	191800	192800	188700	1096733	208364421400	00	0.00	N	5	-3300
278	20240304	192000	194400	197400	192000	1186323	230239756900	00	0.00	N	5	-3000
279	20240229	195000	200000	200500	195000	2016957	397064235700	00	0.00	N	5	-9000
280	20240228	204000	200500	204000	199700	597421	120373326400	00	0.00	N	2	4000
281	20240227	200000	199900	200500	198700	650795	129862078600	00	0.00	N	2	100
282	20240226	199900	200000	201500	199500	630834	126298144503	00	0.00	N	5	-600
283	20240223	200500	202500	203000	200000	731357	146816083500	00	0.00	N	5	-1500
284	20240222	202000	204000	204500	200500	881700	177986852000	00	0.00	N	5	-500
285	20240221	202500	202000	203500	201000	592041	119871272000	00	0.00	N	3	0
286	20240220	202500	203500	205500	202000	708867	144088263200	00	0.00	N	5	-1000
287	20240219	203500	206500	206500	203000	618150	126016737500	00	0.00	N	5	-1500
288	20240216	205000	205500	209000	204000	999143	205911570624	00	0.00	N	2	1500
289	20240215	203500	205000	209500	203500	945641	194796661000	00	0.00	N	2	1000
290	20240214	202500	200500	203500	199300	627951	126589711600	00	0.00	N	5	-2500
291	20240213	205000	206500	208000	204500	860778	177299710500	00	0.00	N	5	-1000
292	20240208	206000	206500	208000	205000	628984	129753871500	00	0.00	N	2	1500
293	20240207	204500	208000	209500	204000	706209	145824743500	00	0.00	N	5	-1000
294	20240206	205500	208000	209000	203500	896400	183987745500	00	0.00	N	5	-2500
295	20240205	208000	220500	221500	208000	1721981	363089536500	00	0.00	N	5	-13500
296	20240202	221500	209500	221500	208000	1841501	397797262000	00	0.00	N	2	19000
297	20240201	202500	199500	202500	198600	818613	164628176800	00	0.00	N	2	2000
298	20240131	200500	208500	209500	200000	1318605	267032071500	00	0.00	N	5	-9000
299	20240130	209500	214000	214500	208000	614246	128853307500	00	0.00	N	5	-2500
300	20240129	212000	216500	218000	211500	616505	131914981500	00	0.00	N	5	-4500
301	20240126	216500	211500	218500	211500	406869	88143112500	00	0.00	N	2	3000
302	20240125	213500	216000	217000	212500	582265	124605101500	00	0.00	N	5	-4500
303	20240124	218000	219000	219500	215500	380731	82856574000	00	0.00	N	3	0
304	20240123	218000	218000	219500	215500	388908	84616588000	00	0.00	N	2	1000
305	20240122	217000	219000	222500	217000	533513	116755585500	00	0.00	N	2	1500
306	20240119	215500	219000	221500	213500	916193	198301089250	00	0.00	N	5	-1000
307	20240118	216500	217000	219500	215000	730722	158373813000	00	0.00	N	5	-2500
308	20240117	219000	228500	230500	218500	961856	213976285000	00	0.00	N	5	-11000
309	20240116	230000	227500	235500	227000	695734	160920812500	00	0.00	N	2	500
310	20240115	229500	230000	230500	223500	536029	122093694000	00	0.00	N	5	-1000
311	20240112	230500	232000	232500	228000	516678	118930059500	00	0.00	N	5	-1000
312	20240111	231500	232500	234500	229500	879647	204400304000	00	0.00	N	2	500
313	20240110	231000	229500	233500	227000	702562	162104581000	00	0.00	N	2	1500
314	20240109	229500	229500	233000	228500	835945	192638796500	00	0.00	N	2	3000
315	20240108	226500	222000	231500	222000	1054917	240424339000	00	0.00	N	2	6000
316	20240105	220500	222500	224000	219500	387884	85907366000	00	0.00	N	5	-2500
317	20240104	223000	221000	225500	220500	538911	120372067000	00	0.00	N	2	1000
318	20240103	222000	223500	224000	220000	690960	153542219000	00	0.00	N	5	-5500
319	20240102	227500	222500	229000	221000	716469	161946345500	00	0.00	N	2	3500
320	20231228	224000	224000	224000	221000	525435	117081615000	00	0.00	N	2	1000
321	20231227	223000	216000	223000	215500	609910	134276449000	02	0.00	N	2	7500
322	20231226	215500	216500	217500	215000	458545	99073995500	00	0.00	N	2	500
323	20231222	215000	218500	219000	215000	571741	123873054000	00	0.00	N	5	-1500
324	20231221	216500	218500	220000	215500	844340	183270410250	00	0.00	N	5	-4000
325	20231220	220500	224000	225500	219500	874344	194089794000	00	0.00	N	5	-2000
326	20231219	222500	222500	224500	221000	497403	110637778000	00	0.00	N	5	-500
327	20231218	223000	226000	226500	222000	555176	123837890500	00	0.00	N	5	-3000
328	20231215	226000	223000	226500	222000	899325	202597549000	00	0.00	N	2	3000
329	20231214	223000	218500	225000	217000	1761941	391127849000	00	0.00	N	2	9500
330	20231213	213500	212000	215500	212000	435945	93263578500	00	0.00	N	3	0
331	20231212	213500	216500	219500	212500	710270	152570934500	00	0.00	N	5	-4000
332	20231211	217500	218500	220500	215000	513760	111648122500	00	0.00	N	3	0
333	20231208	217500	215500	219000	215000	685720	149070372000	00	0.00	N	2	5000
334	20231207	212500	214000	215000	210000	521170	110866877076	00	0.00	N	5	-1000
335	20231206	213500	214000	215500	212500	494143	105735756500	00	0.00	N	2	500
336	20231205	213000	210000	216500	209500	890514	189989548585	00	0.00	N	2	2500
337	20231204	210500	208000	214000	207500	706500	148871568000	00	0.00	N	2	4500
338	20231201	206000	208000	210000	204000	542598	112346102000	00	0.00	N	5	-2000
339	20231130	208000	206500	209500	206500	642304	133659823000	00	0.00	N	2	500
340	20231129	207500	208500	209000	205500	496563	102976665000	00	0.00	N	3	0
341	20231128	207500	208000	210000	204500	550801	114063354000	00	0.00	N	2	1500
342	20231127	206000	205500	211000	205000	538210	111663397528	00	0.00	N	2	500
343	20231124	205500	205500	207500	204000	335280	68832017500	00	0.00	N	3	0
344	20231123	205500	206500	208000	204500	345224	71168821500	00	0.00	N	5	-2000
345	20231122	207500	202500	207500	200500	357391	73211838500	00	0.00	N	2	3000
346	20231121	204500	205000	207500	204000	463033	95132855500	00	0.00	N	2	2000
347	20231120	202500	200500	203500	200000	272327	55130914500	00	0.00	N	2	500
348	20231117	202000	203000	204000	200000	406874	82233229681	00	0.00	N	5	-1000
349	20231116	203000	204000	204500	200500	425403	85987911000	00	0.00	N	5	-2500
350	20231115	205500	203500	206000	202000	846436	173065381500	00	0.00	N	2	6900
351	20231114	198600	194100	198900	194000	478385	94266951100	00	0.00	N	2	6000
352	20231113	192600	197400	199000	192500	499910	97438090400	00	0.00	N	5	-2100
353	20231110	194700	196300	198500	193500	674585	131666453000	00	0.00	N	5	-3500
354	20231109	198200	197100	200500	196000	592942	117641211800	00	0.00	N	2	800
355	20231108	197400	200000	202000	197400	586525	116762319000	00	0.00	N	5	-3100
356	20231107	200500	202500	204000	197600	782666	156755362200	00	0.00	N	5	-5000
357	20231106	205500	204500	207500	200000	1000560	202939817000	00	0.00	N	2	5000
358	20231103	200500	195800	200500	193100	1272388	252316197900	00	0.00	N	2	9700
359	20231102	190800	191100	192700	190300	633508	121178100900	00	0.00	N	2	3100
360	20231101	187700	190000	191600	187000	511161	96486901300	00	0.00	N	2	300
361	20231031	187400	191000	192700	186700	823369	155396663700	00	0.00	N	2	1300
362	20231030	186100	184100	187200	183000	392043	72736536400	00	0.00	N	2	700
363	20231027	185400	183400	186300	182500	520566	96097286200	00	0.00	N	2	3500
364	20231026	181900	184000	186800	181300	757629	138726490100	00	0.00	N	5	-7200
365	20231025	189100	189900	191200	184800	802846	150605083852	00	0.00	N	2	2100
366	20231024	187000	181500	187100	180100	802790	147298949600	00	0.00	N	2	8700
367	20231023	178300	179300	182200	178200	446010	80186993500	00	0.00	N	5	-1900
368	20231020	180200	178400	181600	178000	579075	103995883700	00	0.00	N	5	-1200
369	20231019	181400	183100	183600	180700	789241	143539375900	00	0.00	N	5	-4900
370	20231018	186300	188400	190000	185500	531306	99480207200	00	0.00	N	5	-2200
371	20231017	188500	191500	192800	188500	512662	97189724300	00	0.00	N	5	-1200
372	20231016	189700	190500	192000	188400	568781	107812926300	00	0.00	N	5	-2100
373	20231013	191800	191700	193700	190900	368249	70838057900	00	0.00	N	5	-1800
374	20231012	193600	193700	194900	191500	570782	110290506200	00	0.00	N	2	600
375	20231011	193000	194000	195800	192800	603727	116963671900	00	0.00	N	2	1800
376	20231010	191200	192800	196300	189800	627779	121164102800	00	0.00	N	2	300
377	20231006	190900	189300	192300	189200	403501	76938574700	00	0.00	N	2	1500
378	20231005	189400	192500	193800	189000	622759	118945810500	00	0.00	N	5	-1800
379	20231004	191200	196000	198100	191200	1163452	226121340200	00	0.00	N	5	-10300
380	20230927	201500	198000	202500	197600	419270	83936924400	00	0.00	N	2	500
381	20230926	201000	207000	207500	200000	660374	133283307000	00	0.00	N	5	-5500
382	20230925	206500	209000	211500	206000	490044	101865534500	00	0.00	N	5	-1500
383	20230922	208000	206500	210000	206000	485769	101107097000	00	0.00	N	5	-2000
384	20230921	210000	215000	216500	210000	685787	145561187000	00	0.00	N	5	-7500
385	20230920	217500	219000	221500	216500	374274	81703729500	00	0.00	N	5	-2000
386	20230919	219500	222000	222000	219000	448589	98883705500	00	0.00	N	5	-2000
387	20230918	221500	227000	229000	221500	720909	162200693000	00	0.00	N	5	-8000
388	20230915	229500	225000	230000	224500	1162871	265086920000	00	0.00	N	2	4000
389	20230914	225500	223000	226000	220500	990793	221988663352	00	0.00	N	2	3500
390	20230913	222000	220000	222000	215500	923349	202361687250	00	0.00	N	2	2500
391	20230912	219500	213500	222500	213000	1284472	280076013500	00	0.00	N	2	8000
392	20230911	211500	214000	214500	210000	724040	153198436500	00	0.00	N	5	-3500
393	20230908	215000	218000	218000	212500	595117	127732479550	00	0.00	N	5	-1500
394	20230907	216500	216000	222000	214500	1234068	268984053000	00	0.00	N	2	2500
395	20230906	214000	210500	214500	207500	808331	170374233500	00	0.00	N	2	2000
396	20230905	212000	211500	213000	209500	390882	82526752500	00	0.00	N	2	500
397	20230904	211500	213500	214000	207500	660388	138876975500	00	0.00	N	5	-3000
398	20230901	214500	215000	215500	212000	569772	121795130500	00	0.00	N	3	0
399	20230831	214500	217500	219000	213000	808546	173582387500	00	0.00	N	5	-3000
400	20230830	217500	221000	222000	216500	600149	131189096500	00	0.00	N	5	-500
401	20230829	218000	213500	218500	213500	805948	174417217500	00	0.00	N	2	4500
402	20230828	213500	213000	213500	210000	695518	147464463500	00	0.00	N	2	2500
403	20230825	211000	221500	222000	210500	2072800	445536695000	00	0.00	N	5	-18000
404	20230824	229000	221000	235000	218500	3013711	686839107500	00	0.00	N	2	13500
405	20230823	215500	222000	222000	215500	868139	188324923500	00	0.00	N	5	-5500
406	20230822	221000	218000	224500	217000	1005692	222432089000	00	0.00	N	2	6500
407	20230821	214500	213000	218000	213000	691652	149180648500	00	0.00	N	2	2000
408	20230818	212500	213500	217500	211000	886686	189097289000	00	0.00	N	5	-5500
409	20230817	218000	221000	222000	216000	880587	192114480500	00	0.00	N	5	-4500
410	20230816	222500	219500	225500	218000	943493	209921211000	00	0.00	N	2	1500
411	20230814	221000	222500	224500	220500	572079	126951532000	00	0.00	N	5	-1000
412	20230811	222000	227000	231500	222000	939248	211344486000	00	0.00	N	5	-3000
413	20230810	225000	223500	225000	220000	928409	206705032000	00	0.00	N	5	-2500
414	20230809	227500	225000	232500	224000	1277473	291433568500	00	0.00	N	2	4500
415	20230808	223000	241000	241500	223000	1933999	444766962500	00	0.00	N	5	-11500
416	20230807	234500	226500	241500	225000	3055268	720914400508	00	0.00	N	2	11000
417	20230804	223500	230500	235500	220000	2561625	579380253000	00	0.00	N	2	500
418	20230803	223000	226500	227500	219000	1430439	318355410500	00	0.00	N	5	-4500
419	20230802	227500	235000	235000	226000	1388773	319000543500	00	0.00	N	5	-5500
420	20230801	233000	232500	239500	230500	3102468	731182158500	00	0.00	N	2	6000
421	20230731	227000	214500	228000	212500	2725703	608126994000	00	0.00	N	2	16000
422	20230728	211000	211500	212500	206000	952122	199518876500	00	0.00	N	5	-500
423	20230727	211500	197500	212000	197000	1442727	299082048500	00	0.00	N	2	13800
424	20230726	197700	201500	202500	194900	1068784	211699064600	00	0.00	N	5	-3300
425	20230725	201000	202000	203500	199300	661241	132556159800	00	0.00	N	5	-2000
426	20230724	203000	205500	206500	201500	662414	134677774500	00	0.00	N	5	-3000
427	20230721	206000	202500	206500	200500	629745	128605096500	00	0.00	N	2	1500
428	20230720	204500	202500	208500	202500	578731	118765105500	00	0.00	N	3	0
429	20230719	204500	209500	209500	204500	687227	141716645500	00	0.00	N	5	-4500
430	20230718	209000	205500	209500	204500	803341	166806480500	00	0.00	N	2	2500
431	20230717	206500	206000	207000	202500	705819	145204999000	00	0.00	N	2	2000
432	20230714	204500	202000	204500	200500	739825	150325982400	00	0.00	N	2	4800
433	20230713	199700	204500	206500	199500	941626	189725564871	00	0.00	N	5	-2300
434	20230712	202000	197400	202500	195700	865666	172366512100	00	0.00	N	2	4600
435	20230711	197400	196700	197600	194600	524208	102885716000	00	0.00	N	2	4200
436	20230710	193200	195000	196300	192700	509523	98908502800	00	0.00	N	5	-1800
437	20230707	195000	195600	197300	193800	832803	162685024200	00	0.00	N	5	-500
438	20230706	195500	185500	196200	185500	1503767	291222688378	00	0.00	N	2	9000
439	20230705	186500	188000	190200	186500	686759	129218788600	00	0.00	N	5	-2200
440	20230704	188700	188200	190200	186700	491576	92642830400	00	0.00	N	5	-600
441	20230703	189300	182800	190600	182800	869777	163801209300	00	0.00	N	2	6500
442	20230630	182800	183300	184500	180600	683584	124514883500	00	0.00	N	5	-600
443	20230629	183400	183800	186200	183400	578195	106807394000	05	0.00	N	5	-1400
444	20230628	184800	187500	188100	182800	717140	132329294800	00	0.00	N	5	-1100
445	20230627	185900	188000	188000	184100	877288	163126557100	00	0.00	N	5	-3000
446	20230626	188900	187700	191200	187600	489487	92747103600	00	0.00	N	3	0
447	20230623	188900	191500	192000	188900	689964	130988232400	00	0.00	N	5	-2400
448	20230622	191300	189400	193200	189300	580244	111062396600	00	0.00	N	2	1400
449	20230621	189900	199100	199200	189900	1358963	260781054900	00	0.00	N	5	-8600
450	20230620	198500	199500	201000	197900	437974	87184994000	00	0.00	N	5	-100
451	20230619	198600	202500	202500	198500	669785	133823111800	00	0.00	N	5	-3900
452	20230616	202500	202500	204500	202000	751013	152492936250	00	0.00	N	2	2000
453	20230615	200500	200000	202500	199900	557684	112240844100	00	0.00	N	2	1300
454	20230614	199200	201000	202000	198300	666340	133025498000	00	0.00	N	5	-1800
455	20230613	201000	202000	203000	199600	565013	113504263800	00	0.00	N	2	500
456	20230612	200500	202500	203500	199700	417698	83978731637	00	0.00	N	3	0
457	20230609	200500	202000	205000	200500	546093	109979356500	00	0.00	N	3	0
458	20230608	200500	203000	203500	200000	717690	144259533000	00	0.00	N	5	-4500
459	20230607	205000	206500	208000	204000	553505	113754324810	00	0.00	N	2	500
460	20230605	204500	205500	206500	204000	428762	87918477500	00	0.00	N	3	0
461	20230602	204500	204500	205000	202500	405330	82743563000	00	0.00	N	2	500
462	20230601	204000	199900	204000	199900	547388	110973793600	00	0.00	N	2	4500
463	20230531	199500	201500	203000	199100	993582	198857047700	00	0.00	N	5	-2000
464	20230530	201500	205000	205000	200500	609318	123247826500	00	0.00	N	5	-1000
465	20230526	202500	204500	207000	202500	505880	103167709000	00	0.00	N	5	-3500
466	20230525	206000	202500	207500	202500	791642	162235046000	00	0.00	N	2	3000
467	20230524	203000	208000	209500	202500	1210194	248280556500	00	0.00	N	5	-9000
468	20230523	212000	215500	216000	211500	550247	117081618000	00	0.00	N	5	-3000
469	20230522	215000	215500	218000	214000	534887	115474113000	00	0.00	N	5	-1500
470	20230519	216500	214000	217000	212500	870698	187589104500	00	0.00	N	2	4000
471	20230518	212500	213500	214000	210000	378470	80224912500	00	0.00	N	5	-500
472	20230517	213000	207500	214000	207500	538104	114046099750	00	0.00	N	2	5500
473	20230516	207500	212500	213500	207000	528940	110566823000	00	0.00	N	5	-4500
474	20230515	212000	212000	213500	207500	584184	123246342000	00	0.00	N	5	-1500
475	20230512	213500	212000	214000	210000	666880	142028043736	00	0.00	N	2	2500
476	20230511	211000	213000	216000	210500	825757	175420584500	00	0.00	N	2	1000
477	20230510	210000	211000	212500	206500	763447	160235471000	00	0.00	N	5	-1000
478	20230509	211000	209000	214500	208500	1855368	393084585750	00	0.00	N	2	4000
479	20230508	207000	200500	207500	198200	2034862	414445311500	00	0.00	N	2	10900
480	20230504	196100	191100	197300	189000	900385	174279721400	00	0.00	N	2	3500
481	20230503	192600	191800	193400	191300	448203	86298657062	00	0.00	N	5	-600
482	20230502	193200	192200	193200	191400	491178	94522112300	00	0.00	N	2	900
483	20230428	192300	190000	193400	190000	902999	173345453500	00	0.00	N	2	4100
484	20230427	188200	188000	189400	186500	470891	88331723000	00	0.00	N	2	100
485	20230426	188100	185800	190900	185700	671910	126652120500	00	0.00	N	2	2000
486	20230425	186100	190000	191200	186000	778485	146079773400	00	0.00	N	5	-3900
487	20230424	190000	189000	191800	188500	469050	89065077100	00	0.00	N	5	-300
488	20230421	190300	191500	192100	190100	479007	91303231700	00	0.00	N	5	-1300
489	20230420	191600	191600	192700	189900	581315	111276488500	00	0.00	N	2	200
490	20230419	191400	192400	192500	191400	612192	117371007400	00	0.00	N	5	-1400
491	20230418	192800	196100	196900	191500	1022386	197166489712	00	0.00	N	5	-4200
492	20230417	197000	199000	199300	196300	556371	109664040000	00	0.00	N	5	-2000
493	20230414	199000	198700	200500	197000	964852	192128134200	00	0.00	N	2	2600
494	20230413	196400	196200	198800	195600	727674	143043155500	00	0.00	N	5	-1600
495	20230412	198000	199300	200500	196900	700638	138646626100	00	0.00	N	5	-1900
496	20230411	199900	193300	200000	193300	1137837	224401359400	00	0.00	N	2	6900
497	20230410	193000	193300	193700	190500	783772	150813105700	00	0.00	N	5	-400
498	20230407	193400	193000	195400	192900	531141	103062659500	00	0.00	N	2	1500
499	20230406	191900	198200	198300	191900	1409355	273016133300	00	0.00	N	5	-7300
500	20230405	199200	201000	202500	199100	485125	97168141200	00	0.00	N	5	-1800
501	20230404	201000	198200	201000	198100	575220	114957888967	00	0.00	N	2	2800
502	20230403	198200	203500	204500	198100	794745	158978981400	00	0.00	N	5	-3800
503	20230331	202000	203500	203500	199100	937726	188788645700	00	0.00	N	2	1000
504	20230330	201000	200500	201000	198100	788108	157655600600	00	0.00	N	2	1900
505	20230329	199100	198000	201000	198000	442034	87965921900	00	0.00	N	5	-400
506	20230328	199500	199600	201000	197800	586388	116774872500	00	0.00	N	2	200
507	20230327	199300	201500	202000	198200	611569	121929314900	00	0.00	N	5	-3200
508	20230324	202500	204500	204500	200500	599102	121086558500	00	0.00	N	5	-1500
509	20230323	204000	204000	205000	202000	607503	123675421000	00	0.00	N	5	-3000
510	20230322	207000	203500	207500	203000	655503	134407109500	00	0.00	N	2	6500
511	20230321	200500	202500	203500	200000	403322	81070506500	00	0.00	N	5	-1000
512	20230320	201500	198000	204000	198000	602589	121585915900	00	0.00	N	2	3500
513	20230317	198000	201000	202000	197200	778496	154732549600	00	0.00	N	2	900
514	20230316	197100	193600	198400	192100	708127	139021532433	00	0.00	N	2	700
515	20230315	196400	200000	201000	194500	838555	165201461900	00	0.00	N	2	400
516	20230314	196000	200000	202000	196000	776395	153758130300	00	0.00	N	5	-6500
517	20230313	202500	199800	203000	194600	1035513	205818775700	00	0.00	N	2	2700
518	20230310	199800	198000	201000	197800	854741	170284086100	00	0.00	N	5	-2200
519	20230309	202000	204500	206000	202000	760330	154314781500	00	0.00	N	5	-500
520	20230308	202500	208500	209000	202000	1027023	209639311500	00	0.00	N	5	-8500
521	20230307	211000	214000	214500	210500	640146	135702546500	00	0.00	N	5	-3500
522	20230306	214500	208500	214500	208500	1052243	223127585500	00	0.00	N	2	9000
523	20230303	205500	207500	210500	205500	729689	151737275000	00	0.00	N	5	-500
524	20230302	206000	207500	209500	205000	817689	169311974500	00	0.00	N	5	-2500
525	20230228	208500	209500	212000	207500	848323	177495612500	00	0.00	N	2	500
526	20230227	208000	204000	209000	204000	930467	192219145000	00	0.00	N	3	0
527	20230224	208000	213500	214000	207000	851405	178204688500	00	0.00	N	5	-5500
528	20230223	213500	212000	214500	211000	563669	120009276500	00	0.00	N	2	2000
529	20230222	211500	211500	213500	210500	820639	173884025000	00	0.00	N	5	-4000
530	20230221	215500	220500	220500	215000	646501	139829754000	00	0.00	N	5	-3500
531	20230220	219000	215500	220000	213500	571053	124386412000	00	0.00	N	2	3500
532	20230217	215500	216000	219000	212000	904481	195377660000	00	0.00	N	5	-5000
533	20230216	220500	218000	222500	218000	959443	211851862000	00	0.00	N	2	5000
534	20230215	215500	224500	224500	215000	1424562	310305596500	00	0.00	N	5	-8500
535	20230214	224000	226500	228500	223000	745937	167897735000	00	0.00	N	2	1000
536	20230213	223000	231000	231000	220500	1308899	293556421777	00	0.00	N	5	-7000
537	20230210	230000	226000	230500	222000	1412939	319937283446	00	0.00	N	3	0
538	20230209	230000	224500	230500	224000	1575905	358425361314	00	0.00	N	5	-500
539	20230208	230500	224500	232000	224000	1777709	406772205000	00	0.00	N	2	11000
540	20230207	219500	216000	220500	215000	1041746	227367768500	00	0.00	N	2	4000
541	20230206	215500	221000	224500	215500	1390741	305466185000	00	0.00	N	5	-8000
542	20230203	223500	214000	225500	210500	3065767	677850303500	00	0.00	N	2	12000
543	20230202	211500	213000	213500	210500	1245591	264142108000	00	0.00	N	2	6000
544	20230201	205500	204500	208500	202500	860204	176352831500	00	0.00	N	2	3000
545	20230131	202500	206000	208500	202000	1076468	220320297500	00	0.00	N	5	-4500
546	20230130	207000	212000	214000	206500	1204050	251661758500	00	0.00	N	5	-4500
547	20230127	211500	204500	211500	202000	1212987	252899819500	00	0.00	N	2	7500
548	20230126	204000	202500	204000	199900	873219	176492936100	00	0.00	N	2	2000
549	20230125	202000	200500	203500	199600	988822	199403913000	00	0.00	N	2	6000
550	20230120	196000	195500	201000	195000	787881	155776220500	00	0.00	N	3	0
551	20230119	196000	194000	196500	192500	475600	92615797000	00	0.00	N	2	500
552	20230118	195500	194000	196000	193000	518929	100919097888	00	0.00	N	2	2000
553	20230117	193500	201000	201000	193500	976576	191481174000	00	0.00	N	5	-7000
554	20230116	200500	197000	201000	195000	846276	168763527500	00	0.00	N	2	5500
555	20230113	195000	196000	200500	195000	869459	171693146000	00	0.00	N	2	1000
556	20230112	194000	198000	199000	194000	797343	155598387500	00	0.00	N	5	-1000
557	20230111	195000	197500	200500	194500	1030650	202268349000	00	0.00	N	2	2000
558	20230110	193000	193000	196000	190500	839225	162224475500	00	0.00	N	5	-3500
559	20230109	196500	189500	196500	189000	1115201	215480557500	00	0.00	N	2	11500
560	20230106	185000	185500	187000	182500	741129	137034053000	00	0.00	N	5	-1000
561	20230105	186000	184500	190000	184000	1107483	207512328500	00	0.00	N	2	3500
562	20230104	182500	177000	183500	177000	792920	143921660500	00	0.00	N	2	4000
563	20230103	178500	177000	179500	173500	573137	101144402000	00	0.00	N	5	-1000
564	20230102	179500	179500	180000	176000	438162	78053667000	00	0.00	N	2	2000
565	20221229	177500	180000	185000	177500	656658	118186269500	00	0.00	N	5	-2500
566	20221228	180000	179000	183500	178000	580495	104937784500	02	0.00	N	5	-1000
567	20221227	181000	179500	182500	179000	492232	88792538000	00	0.00	N	2	2500
568	20221226	178500	178500	180500	177000	350843	62675445000	00	0.00	N	2	500
569	20221223	178000	180500	182000	178000	613209	109969984000	00	0.00	N	5	-6500
570	20221222	184500	182000	185500	180500	466951	85481942000	00	0.00	N	2	4500
571	20221221	180000	182500	183000	180000	302976	54874474000	00	0.00	N	5	-500
572	20221220	180500	182000	184000	179000	625022	113352691500	00	0.00	N	5	-3000
573	20221219	183500	179500	184000	179500	574398	104571616000	00	0.00	N	2	3000
574	20221216	180500	178000	182500	177500	913806	164591967000	00	0.00	N	5	-2000
575	20221215	182500	191000	191000	182500	1270685	236034713000	00	0.00	N	5	-11000
576	20221214	193500	194000	195000	191500	708760	136960511858	00	0.00	N	2	500
577	20221213	193000	195500	197000	191000	692706	133841667000	00	0.00	N	3	0
578	20221212	193000	192500	196500	190500	652814	126128276500	00	0.00	N	5	-2000
579	20221209	195000	187500	195000	187000	1081470	208176701500	00	0.00	N	2	9500
580	20221208	185500	184000	186500	181500	709428	131168577500	00	0.00	N	2	2000
581	20221207	183500	183000	187500	182500	646753	119705293502	00	0.00	N	5	-2000
582	20221206	185500	189500	190000	185000	877534	163769993500	00	0.00	N	5	-6000
583	20221205	191500	187000	195000	186500	1224361	235935897000	00	0.00	N	2	6000
584	20221202	185500	188000	190500	185500	796841	149441364500	00	0.00	N	5	-2000
585	20221201	187500	194500	195000	187500	1218297	233327988500	00	0.00	N	2	500
586	20221130	187000	181500	187000	180500	880333	163074997500	00	0.00	N	2	4500
587	20221129	182500	178500	183500	178500	481120	87500909000	00	0.00	N	2	2000
588	20221128	180500	184000	184500	180500	550985	100021833500	00	0.00	N	5	-4500
589	20221125	185000	187000	189000	185000	440351	82197729000	00	0.00	N	5	-3000
590	20221124	188000	183000	188000	182500	969322	180407347312	00	0.00	N	2	6500
591	20221123	181500	184000	186000	181000	780342	142769018500	00	0.00	N	2	1000
592	20221122	180500	181500	184500	179500	631550	114620464500	00	0.00	N	5	-2000
593	20221121	182500	186000	187500	181000	614738	112629037500	00	0.00	N	5	-3000
594	20221118	185500	187500	190000	184500	784241	146618915500	00	0.00	N	5	-2500
595	20221117	188000	188000	189500	186500	825254	155262270500	00	0.00	N	5	-1500
596	20221116	189500	194000	194500	187000	1156594	219231420000	00	0.00	N	5	-2500
597	20221115	192000	190000	192500	188000	889734	169572427000	00	0.00	N	2	3500
598	20221114	188500	194000	194500	188000	1776156	339414130500	00	0.00	N	5	-5000
599	20221111	193500	189000	196500	186000	3312709	634376445200	00	0.00	N	2	17500
600	20221110	176000	177500	180000	176000	975484	172921456500	00	0.00	N	5	-4000
601	20221109	180000	178500	183000	177500	1596245	288597044500	00	0.00	N	2	2500
602	20221108	177500	172000	179000	171000	2549625	449445825500	00	0.00	N	2	8500
603	20221107	169000	177000	178000	168000	2128304	366316315500	00	0.00	N	5	-5000
604	20221104	174000	167500	174500	167500	1248339	215785707500	00	0.00	N	2	5000
605	20221103	169000	168500	170500	166000	1017930	171357286500	00	0.00	N	5	-5000
606	20221102	174000	170000	177000	169000	1585072	276077811000	00	0.00	N	2	3500
607	20221101	170500	168000	171000	166500	768757	129998128000	00	0.00	N	2	1000
608	20221031	169500	163500	170500	161500	1585289	265166034000	00	0.00	N	2	9500
609	20221028	160000	158000	161000	157000	777329	123987985500	00	0.00	N	5	-1000
610	20221027	161000	159000	162000	156000	1058992	169204813000	00	0.00	N	2	1500
611	20221026	159500	165000	165000	159000	1352211	218273579500	00	0.00	N	5	-6000
612	20221025	165500	164500	167000	164000	547041	90584669000	00	0.00	N	2	1500
613	20221024	164000	169000	170000	163000	888373	147732553000	00	0.00	N	5	-2000
614	20221021	166000	165000	168000	164000	749769	124490150500	00	0.00	N	5	-2500
615	20221020	168500	168000	168500	163000	1098598	182613236000	00	0.00	N	3	0
616	20221019	168500	172500	173500	168500	1172766	199986729000	00	0.00	N	5	-4000
617	20221018	172500	170500	173000	169000	1414552	242594103000	00	0.00	N	2	5500
618	20221017	167000	162500	168000	160500	1436527	237066548000	00	0.00	N	2	1500
619	20221014	165500	163500	168500	163000	1568930	260614394500	00	0.00	N	2	7000
620	20221013	158500	160500	161000	155000	1487183	234805220608	00	0.00	N	5	-3500
621	20221012	162000	158500	164500	158000	1515631	245057052000	00	0.00	N	2	3500
622	20221011	158500	156500	159500	156000	1835014	289026112192	00	0.00	N	5	-1500
623	20221007	160000	164000	167500	159500	2596863	420928449000	00	0.00	N	5	-7000
624	20221006	167000	163500	169000	163000	3477299	579928489700	00	0.00	N	2	3000
625	20221005	164000	170500	176000	164000	6634375	1116428396000	00	0.00	N	5	-12500
626	20221004	176500	192000	192000	175500	3753785	681176784500	00	0.00	N	5	-17000
627	20220930	193500	191500	198000	190500	924294	179743445146	00	0.00	N	5	-3000
628	20220929	196500	203000	205000	196000	612278	122938320500	05	0.00	N	5	-4000
629	20220928	200500	202500	203500	198000	579635	115870534500	00	0.00	N	5	-4000
630	20220927	204500	202500	206000	199000	641394	129697455000	00	0.00	N	3	0
631	20220926	204500	205500	208000	204000	513342	105445712500	00	0.00	N	5	-6000
632	20220923	210500	207500	212500	207500	655441	137676988105	00	0.00	N	2	4000
633	20220922	206500	207500	209500	204000	693460	143247816500	00	0.00	N	5	-6500
634	20220921	213000	216500	217000	212000	493972	105537566000	00	0.00	N	5	-5000
635	20220920	218000	220500	222000	218000	240498	52730338500	00	0.00	N	3	0
636	20220919	218000	219500	221000	217000	502182	109614070000	00	0.00	N	5	-2000
637	20220916	220000	221500	223000	219500	777712	171751838500	00	0.00	N	5	-5500
638	20220915	225500	231000	231000	225500	525459	119408351500	00	0.00	N	5	-4500
639	20220914	230000	228500	231000	226000	552863	126271455500	00	0.00	N	5	-8500
640	20220913	238500	236000	239500	235500	510894	121612453000	00	0.00	N	2	7000
641	20220908	231500	233000	234500	228500	542651	125713310500	00	0.00	N	3	0
642	20220907	231500	233500	233500	228000	480805	110585849000	00	0.00	N	5	-3500
643	20220906	235000	237500	237500	233500	240015	56414784000	00	0.00	N	5	-1000
644	20220905	236000	233500	238000	233500	327916	77288148000	00	0.00	N	2	2000
645	20220902	234000	237500	239000	232500	374672	88117201500	00	0.00	N	5	-2000
646	20220901	236000	236000	238000	233000	410984	96556883500	00	0.00	N	5	-4000
647	20220831	240000	234500	240500	232500	424718	100954572000	00	0.00	N	2	2000
648	20220830	238000	234500	239500	234500	306143	72623366000	00	0.00	N	2	4000
649	20220829	234000	232500	235500	231500	610295	142269559572	00	0.00	N	5	-8000
650	20220826	242000	246000	246500	241500	306637	74743388000	00	0.00	N	5	-2500
651	20220825	244500	243000	248500	242000	347778	85344694500	00	0.00	N	2	3000
652	20220824	241500	242000	243500	240500	344838	83245218500	00	0.00	N	2	500
653	20220823	241000	243500	244500	240000	400035	96856346500	00	0.00	N	5	-4500
654	20220822	245500	245000	247000	241500	340467	83326863500	00	0.00	N	5	-2500
655	20220819	248000	250500	251000	246000	382703	94968455515	00	0.00	N	5	-2000
656	20220818	250000	254000	256000	249000	788467	198255570500	00	0.00	N	5	-8000
657	20220817	258000	259000	260000	254500	433453	111654424500	00	0.00	N	5	-1500
658	20220816	259500	268500	269000	258000	864710	225691158750	00	0.00	N	5	-6000
659	20220812	265500	267500	269500	265000	402713	107088188000	00	0.00	N	5	-2000
660	20220811	267500	269500	271000	266000	517715	138698055500	00	0.00	N	2	5500
661	20220810	262000	262500	266000	261000	317975	83422863000	00	0.00	N	5	-3000
662	20220809	265000	261000	267000	259500	529474	139419758000	00	0.00	N	2	6500
663	20220808	258500	261000	261500	257000	940226	243469917044	00	0.00	N	5	-8500
664	20220805	267000	277500	281000	265500	949836	257239417500	00	0.00	N	5	-6500
665	20220804	273500	272500	278000	271000	960547	263195122000	00	0.00	N	2	4500
666	20220803	269000	256000	271000	255000	831121	221524849000	00	0.00	N	2	10000
667	20220802	259000	260500	260500	254000	551218	141672005900	00	0.00	N	3	0
668	20220801	259000	260500	261500	256500	532517	137975825650	00	0.00	N	3	0
669	20220729	259000	252000	262000	251500	1105156	285999236000	00	0.00	N	2	12000
670	20220728	247000	251000	255000	245500	564324	140891541500	00	0.00	N	2	1000
671	20220727	246000	247500	247500	241000	576997	141183155500	00	0.00	N	2	1000
672	20220726	245000	244500	245000	240500	432397	105056845000	00	0.00	N	5	-3000
673	20220725	248000	248000	249000	244000	380368	93847756000	00	0.00	N	5	-2000
674	20220722	250000	250000	253500	247000	465586	116508505500	00	0.00	N	5	-500
675	20220721	250500	248500	256500	246500	567875	143177360500	00	0.00	N	2	4500
676	20220720	246000	251000	253500	244500	635582	158622848500	00	0.00	N	2	2500
677	20220719	243500	242500	244000	240000	350932	85006956500	00	0.00	N	5	-3000
678	20220718	246500	234000	247000	233000	986963	239419579500	00	0.00	N	2	15500
679	20220715	231000	234500	234500	228000	826920	190631131500	00	0.00	N	5	-2500
680	20220714	233500	232000	236000	231000	611226	142583885500	00	0.00	N	5	-4000
681	20220713	237500	232000	239000	232000	451619	106834636500	00	0.00	N	2	4000
682	20220712	233500	236500	237500	230500	601679	139981478500	00	0.00	N	5	-7000
683	20220711	240500	246000	248000	238500	554603	134602736000	00	0.00	N	5	-8500
684	20220708	249000	247000	252500	246000	652395	162485327500	00	0.00	N	2	4000
685	20220707	245000	246000	249000	243000	547620	134298824500	00	0.00	N	2	1500
686	20220706	243500	240000	249500	236500	875386	214619899500	00	0.00	N	2	500
687	20220705	243000	238500	248500	237000	654854	159394015200	00	0.00	N	2	8000
688	20220704	235000	237500	240000	230500	512776	120383305500	00	0.00	N	5	-2000
689	20220701	237000	240000	242500	233500	527033	124814368000	00	0.00	N	5	-3000
690	20220630	240000	241500	245000	236500	764891	184132546000	00	0.00	N	5	-6500
691	20220629	246500	246500	249000	244500	464699	114555411500	00	0.00	N	5	-6000
692	20220628	252500	248500	253000	246000	460119	115089191750	00	0.00	N	2	3500
693	20220627	249000	247500	253500	244500	634239	158347359800	00	0.00	N	2	1500
694	20220624	247500	238500	250000	236000	990710	241851026500	00	0.00	N	2	13500
695	20220623	234000	229000	239500	229000	894526	209531913500	00	0.00	N	2	5000
696	20220622	229000	239500	239500	227000	894578	206191806500	00	0.00	N	5	-10500
697	20220621	239500	236000	241500	234500	526317	125525020000	00	0.00	N	2	5500
698	20220620	234000	239500	241000	230000	719666	167862591000	00	0.00	N	5	-3500
699	20220617	237500	232500	241500	232500	990192	235419467000	00	0.00	N	5	-2500
700	20220616	240000	249000	251000	239500	737844	179793811500	00	0.00	N	5	-4500
701	20220615	244500	250000	252000	241500	751618	183981498500	00	0.00	N	5	-8500
702	20220614	253000	246000	255500	245000	731127	182998765000	00	0.00	N	5	-1000
703	20220613	254000	262000	263000	254000	928643	239293492184	00	0.00	N	5	-16000
704	20220610	270000	269000	274500	268500	497525	134772642500	00	0.00	N	5	-3000
705	20220609	273000	275500	277500	269000	753205	205371765500	00	0.00	N	5	-5000
706	20220608	278000	279500	280000	274500	400681	111249622000	00	0.00	N	3	0
707	20220607	278000	282500	284000	276000	660801	184436522000	00	0.00	N	5	-9500
708	20220603	287500	293500	294500	286000	470483	136624283500	00	0.00	N	5	-2500
709	20220602	290000	290500	291000	284000	608586	175145071000	00	0.00	N	2	2000
710	20220531	288000	281500	289500	277500	1515701	434458084500	00	0.00	N	2	7000
711	20220530	281000	274000	282500	273500	751170	209793169500	00	0.00	N	2	11000
712	20220527	270000	271000	272000	268500	481191	130077052270	00	0.00	N	2	4000
713	20220526	266000	269500	272500	266000	541194	145410884500	00	0.00	N	3	0
714	20220525	266000	266500	268500	262500	533307	141871527500	00	0.00	N	3	0
715	20220524	266000	275000	275500	266000	574617	154580946500	00	0.00	N	5	-11500
716	20220523	277500	275000	278000	273500	317519	87701595000	00	0.00	N	2	2500
717	20220520	275000	270000	277000	269000	468832	128270075500	00	0.00	N	2	3500
718	20220519	271500	268500	273000	266500	625683	168843590000	00	0.00	N	5	-5000
719	20220518	276500	279500	280500	275000	536493	148865431512	00	0.00	N	2	1000
720	20220517	275500	273500	276000	272000	430794	118408036440	00	0.00	N	2	2000
721	20220516	273500	278000	279000	273000	385763	106105605000	00	0.00	N	5	-1000