KissMeData/039490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	126100	122400	128400	121600	74461	9366997000	00	0.00	N	2	3400
3	20250421	122700	119600	123000	119100	69585	8459400385	00	0.00	N	2	4400
4	20250418	118300	116500	119400	116300	47436	5587688100	00	0.00	N	2	1500
5	20250417	116800	116000	117000	114200	67750	7874062450	00	0.00	N	2	900
6	20250416	115900	116600	117600	115200	63328	7359084650	00	0.00	N	5	-1300
7	20250415	117200	113700	117800	113700	77092	8970113050	00	0.00	N	2	3300
8	20250414	113900	114000	114600	113600	42489	4847928950	00	0.00	N	2	300
9	20250411	113600	112100	114000	111100	58532	6606465400	00	0.00	N	3	0
10	20250410	113600	115800	115800	112000	87566	9949348300	00	0.00	N	2	3700
11	20250409	109900	108600	111000	108500	79690	8748525100	00	0.00	N	2	100
12	20250408	109800	111400	112600	108100	76412	8397998100	00	0.00	N	2	600
13	20250407	109200	115400	116000	107000	183849	20323018300	00	0.00	N	5	-9400
14	20250404	118600	122000	122800	116600	212030	25231345800	00	0.00	N	5	-4600
15	20250403	123200	125000	125900	122700	90207	11152316100	00	0.00	N	5	-5200
16	20250402	128400	127800	130400	127000	70830	9124609650	00	0.00	N	2	400
17	20250401	128000	128000	130300	127000	89847	11562588300	00	0.00	N	2	1100
18	20250331	126900	127800	130000	125800	87377	11133699800	00	0.00	N	5	-2800
19	20250328	129700	133100	133900	129200	63546	8259515000	00	0.00	N	5	-3400
20	20250327	133100	132000	135000	131500	92676	12322663450	00	0.00	N	5	-300
21	20250326	133400	130800	136100	130000	150076	20248307750	00	0.00	N	2	2700
22	20250325	130700	130600	132800	127000	82780	10836538550	00	0.00	N	5	-500
23	20250324	131200	131100	133400	130900	90637	11950808400	00	0.00	N	5	-1200
24	20250321	132400	127100	133600	127100	182033	24048456450	00	0.00	N	2	3000
25	20250320	129400	132200	133600	128800	180433	23558465350	00	0.00	N	5	-4500
26	20250319	133900	125300	136000	124400	241845	32054761950	00	0.00	N	2	8600
27	20250318	125300	122900	126400	122100	108921	13600762900	00	0.00	N	2	3600
28	20250317	121700	121800	122800	120400	58126	7043915900	00	0.00	N	2	1000
29	20250314	120700	122300	122300	120200	45623	5515490100	00	0.00	N	5	-800
30	20250313	121500	120500	122300	120500	82701	10042684250	00	0.00	N	2	200
31	20250312	121300	118500	122500	118500	127434	15401541350	00	0.00	N	2	2300
32	20250311	119000	117500	120000	114700	79206	9414070100	00	0.00	N	5	-200
33	20250310	119200	116700	120300	116500	89845	10703984250	00	0.00	N	2	3100
34	20250307	116100	117000	118500	115900	75079	8761523700	00	0.00	N	5	-3000
35	20250306	119100	113800	119700	113300	107691	12598372600	00	0.00	N	2	5900
36	20250305	113200	114800	115300	112100	71489	8097420350	00	0.00	N	5	-500
37	20250304	113700	113500	116400	113300	66302	7590749750	00	0.00	N	5	-500
38	20250228	114200	116700	116900	113700	103019	11806307400	00	0.00	N	5	-3500
39	20250227	117700	120000	120600	117400	83182	9852104700	00	0.00	N	5	-2800
40	20250226	120500	120200	121300	119300	63563	7642192800	00	0.00	N	2	300
41	20250225	120200	119100	121700	118500	108293	13009938100	00	0.00	N	2	200
42	20250224	120000	119100	120400	118200	44145	5284210000	00	0.00	N	5	-200
43	20250221	120200	122200	122400	120200	81428	9861325600	00	0.00	N	5	-1700
44	20250220	121900	119500	123400	119000	150446	18324719900	00	0.00	N	2	1900
45	20250219	120000	117500	120100	117500	125042	14909760100	00	0.00	N	2	2200
46	20250218	117800	117800	118200	116600	75992	8933515600	00	0.00	N	2	100
47	20250217	117700	119400	120300	116600	111761	13142846000	00	0.00	N	5	-1300
48	20250214	119000	117900	120400	117800	114471	13633555900	00	0.00	N	2	1500
49	20250213	117500	117000	119500	115800	190587	22328943700	00	0.00	N	2	900
50	20250212	116600	117200	118500	115600	106664	12510407200	00	0.00	N	5	-100
51	20250211	116700	116800	117200	115900	73854	8617372900	00	0.00	N	2	100
52	20250210	116600	115700	117200	115700	77190	9001114300	00	0.00	N	2	800
53	20250207	115800	115300	118000	115300	101218	11822886800	00	0.00	N	2	1100
54	20250206	114700	117600	117900	114200	114585	13285174400	00	0.00	N	5	-2300
55	20250205	117000	125300	125300	116600	229551	27356442600	00	0.00	N	5	-8100
56	20250204	125100	123800	125500	123100	78532	9784509500	00	0.00	N	2	1300
57	20250203	123800	122000	124900	119700	53012	6539577800	00	0.00	N	5	-1400
58	20250131	125200	125700	126000	123700	62413	7801740000	00	0.00	N	2	700
59	20250124	124500	124800	125500	123300	53723	6691478800	00	0.00	N	3	0
60	20250123	124500	124400	125000	123300	51430	6386127800	00	0.00	N	2	500
61	20250122	124000	124100	125100	122500	158799	19702028187	00	0.00	N	2	300
62	20250121	123700	122300	124000	122200	62697	7722403600	00	0.00	N	2	1700
63	20250120	122000	121300	122000	119800	43723	5291631100	00	0.00	N	2	300
64	20250117	121700	120600	124300	120600	75933	9294660000	00	0.00	N	2	200
65	20250116	121500	122400	122400	120200	85944	10427810172	00	0.00	N	3	0
66	20250115	121500	121000	122800	119500	69880	8478612000	00	0.00	N	2	600
67	20250114	120900	119600	121800	118500	64926	7810385300	00	0.00	N	2	1300
68	20250113	119600	121300	121600	118200	69307	8271168400	00	0.00	N	5	-1700
69	20250110	121300	118900	121300	118800	55200	6638291600	00	0.00	N	2	1300
70	20250109	120000	119500	120600	119100	69141	8297808700	00	0.00	N	5	-200
71	20250108	120200	118900	121900	118200	53349	6415711100	00	0.00	N	5	-600
72	20250107	120800	115600	121400	115500	143679	17183753900	00	0.00	N	2	5700
73	20250106	115100	115500	116400	112800	97841	11204406200	00	0.00	N	5	-200
74	20250103	115300	112300	115600	112300	102649	11743147300	00	0.00	N	2	2900
75	20250102	112400	116100	117600	111000	126600	14312856500	00	0.00	N	5	-3800
76	20241230	116200	116900	118000	114900	88407	10284924600	00	0.00	N	5	-1100
77	20241227	117300	121900	122900	117200	198281	23578747400	02	0.00	N	5	-11600
78	20241226	128900	129500	129500	126900	170512	21879834500	00	0.00	N	2	200
79	20241224	128700	127800	128900	126400	73410	9401363600	00	0.00	N	2	1600
80	20241223	127100	124600	127600	123100	87992	11089463300	00	0.00	N	2	3400
81	20241220	123700	123600	123800	121600	60199	7412633800	00	0.00	N	2	700
82	20241219	123000	124500	127900	122500	116477	14439204300	00	0.00	N	5	-3500
83	20241218	126500	121400	126700	119100	146729	18329107800	00	0.00	N	2	6300
84	20241217	120200	121500	121700	118900	67359	8071797900	00	0.00	N	5	-600
85	20241216	120800	122900	123800	120800	29587	3602005800	00	0.00	N	5	-2000
86	20241213	122800	120000	123600	119400	52353	6383207700	00	0.00	N	2	2300
87	20241212	120500	118400	120700	118000	143819	17258215300	00	0.00	N	2	2300
88	20241211	118200	114100	118400	114100	46388	5439539100	00	0.00	N	2	1900
89	20241210	116300	112800	116800	112600	67091	7738443600	00	0.00	N	2	4900
90	20241209	111400	118000	118000	110500	126434	14250795000	00	0.00	N	5	-7800
91	20241206	119200	121400	122500	115800	102797	12164505300	00	0.00	N	5	-1900
92	20241205	121100	127400	127900	120600	108166	13189442700	00	0.00	N	5	-6800
93	20241204	127900	130500	130500	126300	46496	5948059700	00	0.00	N	5	-4100
94	20241203	132000	130500	133000	128200	105933	13933849400	00	0.00	N	2	3300
95	20241202	128700	130100	131300	125900	36465	4659703200	00	0.00	N	5	-200
96	20241129	128900	130000	131400	127300	48028	6211092700	00	0.00	N	2	300
97	20241128	128600	129100	129400	127100	24934	3199974700	00	0.00	N	2	700
98	20241127	127900	124100	128300	124100	41409	5272940800	00	0.00	N	2	2900
99	20241126	125000	125000	125000	122200	56885	7031443700	00	0.00	N	5	-1700
100	20241125	126700	127000	127200	124000	47832	6022819800	00	0.00	N	2	500
101	20241122	126200	125600	127200	124900	31207	3933249300	00	0.00	N	2	1700
102	20241121	124500	128000	128100	124500	30238	3798132200	00	0.00	N	5	-2100
103	20241120	126600	123800	127700	123700	31782	4026571700	00	0.00	N	2	1600
104	20241119	125000	122400	125400	121900	34727	4316860200	00	0.00	N	2	2600
105	20241118	122400	121500	124900	120800	60336	7410488100	00	0.00	N	5	-200
106	20241115	122600	127900	127900	122600	57418	7103870500	00	0.00	N	5	-7300
107	20241114	129900	123100	129900	122200	63234	7897745200	00	0.00	N	2	8000
108	20241113	121900	126000	126500	121500	55305	6830091500	00	0.00	N	5	-5700
109	20241112	127600	127100	129400	124000	50355	6421345500	00	0.00	N	5	-1000
110	20241111	128600	127100	129600	126500	36751	4721483700	00	0.00	N	2	300
111	20241108	128300	128800	130200	126100	69150	8855592800	00	0.00	N	2	700
112	20241107	127600	132300	133900	127300	96309	12470335200	00	0.00	N	5	-6000
113	20241106	133600	133400	135100	132100	46643	6214698300	00	0.00	N	2	500
114	20241105	133100	134000	135300	131900	54071	7190046900	00	0.00	N	5	-2200
115	20241104	135300	132800	136500	131800	88862	11963191500	00	0.00	N	2	2500
116	20241101	132800	133300	135200	132100	38068	5076756000	00	0.00	N	5	-1800
117	20241031	134600	134200	134700	131200	60334	8058794800	00	0.00	N	2	400
118	20241030	134200	135800	135800	130700	71638	9541502200	00	0.00	N	5	-600
119	20241029	134800	134700	137000	133900	26298	3555377700	00	0.00	N	2	100
120	20241028	134700	135900	136000	133500	47321	6355555500	00	0.00	N	3	0
121	20241025	134700	134700	140500	134700	65341	8938213400	00	0.00	N	5	-1200
122	20241024	135900	135500	141300	134000	50951	6992201900	00	0.00	N	2	100
123	20241023	135800	138100	138100	135400	34490	4711190300	00	0.00	N	5	-1400
124	20241022	137200	135000	137700	135000	43896	5997451200	00	0.00	N	2	1100
125	20241021	136100	138700	138800	135200	32706	4456606600	00	0.00	N	5	-1700
126	20241018	137800	137600	138700	136400	32186	4429172900	00	0.00	N	2	1500
127	20241017	136300	138200	140200	136300	35780	4938433100	00	0.00	N	5	-2700
128	20241016	139000	135500	140700	135500	58784	8164260900	00	0.00	N	2	1900
129	20241015	137100	138100	139100	135700	59602	8220434600	00	0.00	N	5	-1100
130	20241014	138200	132000	139800	131700	119209	16371440100	00	0.00	N	2	6200
131	20241011	132000	133600	134800	131300	35940	4776133500	00	0.00	N	5	-800
132	20241010	132800	132400	136400	131300	95327	12754552100	00	0.00	N	2	1800
133	20241008	131000	133300	133400	129600	55990	7365658800	00	0.00	N	5	-3000
134	20241007	134000	133200	134900	131200	42869	5726328600	00	0.00	N	5	-500
135	20241004	134500	132300	135200	130200	60040	7976465600	00	0.00	N	2	3600
136	20241002	130900	129800	133100	128000	62614	8213918100	00	0.00	N	2	900
137	20240930	130000	137000	137600	130000	82312	10817656400	00	0.00	N	5	-6200
138	20240927	136200	134600	137700	132100	65516	8932266900	00	0.00	N	2	1600
139	20240926	134600	132100	135700	131900	56004	7496526400	00	0.00	N	2	4000
140	20240925	130600	137400	137500	130600	74066	9893529200	00	0.00	N	5	-5000
141	20240924	135600	135500	138000	133000	79855	10757878600	00	0.00	N	2	2600
142	20240923	133000	132000	135700	131200	45900	6146544300	00	0.00	N	2	1000
143	20240920	132000	132900	133600	129000	73487	9698952300	00	0.00	N	2	400
144	20240919	131600	132100	132800	129200	61018	8030601100	00	0.00	N	2	1600
145	20240913	130000	129000	131500	128100	50689	6577698400	00	0.00	N	2	2300
146	20240912	127700	125800	128500	125200	70073	8914519100	00	0.00	N	2	2600
147	20240911	125100	132100	132700	123800	88794	11274140200	00	0.00	N	5	-7000
148	20240910	132100	133500	135600	131200	32220	4302961400	00	0.00	N	5	-1300
149	20240909	133400	130100	134400	127500	50413	6573211200	00	0.00	N	2	1500
150	20240906	131900	136000	136000	131500	50624	6735912500	00	0.00	N	5	-2700
151	20240905	134600	132500	137500	132500	58391	7897091800	00	0.00	N	2	2200
152	20240904	132400	135200	135300	130900	61429	8148900100	00	0.00	N	5	-4300
153	20240903	136700	134800	137900	134500	40514	5531459600	00	0.00	N	2	1900
154	20240902	134800	135100	136300	133600	33923	4577955800	00	0.00	N	5	-300
155	20240830	135100	137500	138100	134300	57390	7799251600	00	0.00	N	5	-1200
156	20240829	136300	136800	138600	135000	44676	6117490200	00	0.00	N	2	800
157	20240828	135500	138700	139600	132200	98607	13319806300	00	0.00	N	5	-4400
158	20240827	139900	142000	142300	138200	57952	8100564700	00	0.00	N	5	-600
159	20240826	140500	137000	142400	136300	61424	8629452500	00	0.00	N	2	3700
160	20240823	136800	136200	137900	132200	58591	7929142600	00	0.00	N	5	-500
161	20240822	137300	139200	139900	136600	33825	4662799800	00	0.00	N	5	-1900
162	20240821	139200	138000	139600	135800	43965	6095631000	00	0.00	N	2	1200
163	20240820	138000	135500	138700	135500	61147	8388959700	00	0.00	N	2	3000
164	20240819	135000	134000	137000	133200	51469	6976081800	00	0.00	N	2	1000
165	20240816	134000	131500	135700	130500	74849	10033993500	00	0.00	N	2	6500
166	20240814	127500	128000	130500	126400	38581	4951932200	00	0.00	N	2	100
167	20240813	127400	125600	128400	125600	37647	4796260800	00	0.00	N	2	900
168	20240812	126500	125700	127600	124900	29797	3763752800	00	0.00	N	2	1700
169	20240809	124800	127300	127500	124800	42858	5390676900	00	0.00	N	5	-900
170	20240808	125700	122500	127000	121100	64361	8052525600	00	0.00	N	2	2300
171	20240807	123400	120100	125200	119100	62759	7732363300	00	0.00	N	2	500
172	20240806	122900	123500	128500	121000	106810	13305926800	00	0.00	N	2	4400
173	20240805	118500	123500	124000	115200	107170	12829777600	00	0.00	N	5	-6300
174	20240802	124800	133600	133900	124800	128708	16378224300	00	0.00	N	5	-11000
175	20240801	135800	134000	139200	132800	71845	9803711800	00	0.00	N	2	3000
176	20240731	132800	136100	139000	131600	76486	10287462600	00	0.00	N	5	-1100
177	20240730	133900	132000	135700	131400	58143	7788668500	00	0.00	N	2	100
178	20240729	133800	128100	138300	127600	91288	12308331800	00	0.00	N	2	6900
179	20240726	126900	126100	129600	125600	64993	8273054300	00	0.00	N	2	800
180	20240725	126100	130300	130300	126000	66229	8389439800	00	0.00	N	5	-4800
181	20240724	130900	130900	133000	130100	45145	5924785500	00	0.00	N	5	-1000
182	20240723	131900	136400	137100	131300	46707	6233023800	00	0.00	N	5	-3100
183	20240722	135000	137400	137900	132400	39801	5367798700	00	0.00	N	5	-2400
184	20240719	137400	136700	137400	133300	48837	6616600100	00	0.00	N	5	-1500
185	20240718	138900	141000	141000	137000	70797	9811144500	00	0.00	N	5	-2000
186	20240717	140900	144200	144500	140000	51574	7300573200	00	0.00	N	5	-2200
187	20240716	143100	144100	146400	142700	48068	6931701300	00	0.00	N	5	-500
188	20240715	143600	141800	144700	139400	58983	8421975800	00	0.00	N	2	2500
189	20240712	141100	144600	144800	139700	66109	9322777900	00	0.00	N	5	-3500
190	20240711	144600	139900	146200	138100	143375	20650017600	00	0.00	N	2	6100
191	20240710	138500	138500	140400	136600	56272	7791776300	00	0.00	N	3	0
192	20240709	138500	136900	139100	134100	63506	8718455600	00	0.00	N	2	1900
193	20240708	136600	138300	138600	135300	36538	5014169500	00	0.00	N	5	-1100
194	20240705	137700	136100	139500	135200	99601	13734859700	00	0.00	N	2	1700
195	20240704	136000	129800	139200	129300	143656	19494889000	00	0.00	N	2	6300
196	20240703	129700	127200	131800	124500	104361	13511843400	00	0.00	N	2	3800
197	20240702	125900	122500	127400	122400	51814	6494891200	00	0.00	N	2	2200
198	20240701	123700	125200	125600	122700	30595	3779472800	00	0.00	N	5	-2200
199	20240628	125900	121900	126300	121900	42587	5324285500	00	0.00	N	2	4300
200	20240627	121600	121500	122700	120700	19068	2316949800	00	0.00	N	5	-1200
201	20240626	122800	124000	124100	121800	41618	5098432600	00	0.00	N	5	-3200
202	20240625	126000	122000	129000	121500	75891	9527441300	00	0.00	N	2	5200
203	20240624	120800	123200	123300	120500	40185	4869455800	00	0.00	N	5	-1800
204	20240621	122600	123300	123900	122000	33665	4133844500	00	0.00	N	5	-1000
205	20240620	123600	120500	124600	120500	42831	5250212900	00	0.00	N	2	1900
206	20240619	121700	123400	123400	120100	79675	9665095300	00	0.00	N	5	-600
207	20240618	122300	122900	124000	119400	72770	8825561400	00	0.00	N	2	300
208	20240617	122000	122200	124500	121700	19871	2434048800	00	0.00	N	5	-300
209	20240614	122300	126000	127600	122300	69793	8675945600	00	0.00	N	5	-4700
210	20240613	127000	127000	130300	127000	67292	8616598000	00	0.00	N	2	100
211	20240612	126900	127500	127900	125200	29518	3724867900	00	0.00	N	5	-500
212	20240611	127400	128700	130500	126500	25767	3292141300	00	0.00	N	5	-1300
213	20240610	128700	128600	131400	127800	27412	3542261800	00	0.00	N	5	-1100
214	20240607	129800	130600	132500	128100	60278	7874894600	00	0.00	N	5	-800
215	20240605	130600	128900	131800	128200	30737	4013672100	00	0.00	N	2	1800
216	20240604	128800	129800	131400	128100	30579	3944315100	00	0.00	N	5	-2200
217	20240603	131000	133200	133300	129900	37109	4891396200	00	0.00	N	5	-2800
218	20240531	133800	134100	134100	132100	56284	7510857500	00	0.00	N	2	1000
219	20240530	132800	129000	133000	128300	62732	8256284900	00	0.00	N	2	3300
220	20240529	129500	126100	130700	125500	82887	10641207400	00	0.00	N	2	3700
221	20240528	125800	125400	128300	124600	45792	5752211200	00	0.00	N	5	-800
222	20240527	126600	126300	127100	125100	24389	3078063000	00	0.00	N	2	1200
223	20240524	125400	126600	127100	122900	79168	9863345100	00	0.00	N	5	-3400
224	20240523	128800	128500	130500	128500	22805	2948603700	00	0.00	N	5	-1000
225	20240522	129800	129600	131600	128900	35452	4619779260	00	0.00	N	5	-500
226	20240521	130300	130000	131100	129600	26838	3496930500	00	0.00	N	5	-100
227	20240520	130400	131900	132200	129900	36516	4775659100	00	0.00	N	5	-200
228	20240517	130600	132200	133800	129700	38903	5081122800	00	0.00	N	5	-2900
229	20240516	133500	132500	136200	132100	79249	10649804800	00	0.00	N	2	2100
230	20240514	131400	132600	133800	128500	61700	8166241700	00	0.00	N	5	-1200
231	20240513	132600	132600	132800	129800	48596	6401177800	00	0.00	N	2	600
232	20240510	132000	130500	132300	128600	51578	6770832300	00	0.00	N	2	3800
233	20240509	128200	132400	132500	127200	61082	7868622200	00	0.00	N	5	-4300
234	20240508	132500	131600	132600	130000	45675	6001045100	00	0.00	N	2	700
235	20240507	131800	129500	131800	128500	72548	9414972500	00	0.00	N	2	3500
236	20240503	128300	131300	131300	126200	81855	10473809700	00	0.00	N	5	-2600
237	20240502	130900	132400	132500	126300	61691	8007520200	00	0.00	N	5	-1500
238	20240430	132400	131000	134300	131000	57981	7671951600	00	0.00	N	2	100
239	20240429	132300	134300	134300	130300	46313	6078067300	00	0.00	N	2	200
240	20240426	132100	128100	132500	128100	59391	7807512800	00	0.00	N	2	3400
241	20240425	128700	130100	132100	128700	51326	6663064800	00	0.00	N	5	-1800
242	20240424	130500	132200	134500	130200	72062	9515664500	00	0.00	N	5	-300
243	20240423	130800	131100	133500	129700	62068	8154101700	00	0.00	N	5	-200
244	20240422	131000	126000	131100	124600	104336	13493285800	00	0.00	N	2	7700
245	20240419	123300	122600	127100	121800	52135	6442178700	00	0.00	N	5	-3100
246	20240418	126400	121000	127000	120000	76068	9484839500	00	0.00	N	2	7300
247	20240417	119100	119300	120900	119000	28597	3425160500	00	0.00	N	5	-200
248	20240416	119300	123900	124600	119200	41353	4992552500	00	0.00	N	5	-5700
249	20240415	125000	121600	125000	119500	54206	6678423500	00	0.00	N	2	4500
250	20240412	120500	123000	123800	120400	41664	5072624000	00	0.00	N	5	-3200
251	20240411	123700	121900	127300	117600	90316	11147153300	00	0.00	N	5	-1900
252	20240409	125600	124900	128500	124000	55412	6973542200	00	0.00	N	2	2500
253	20240408	123100	124000	125200	122500	70890	8746155600	00	0.00	N	5	-1300
254	20240405	124400	121300	128900	120900	90813	11424471200	00	0.00	N	2	2000
255	20240404	122400	123100	125400	121600	94605	11675742400	00	0.00	N	2	1600
256	20240403	120800	118100	122000	118000	58689	7044350400	00	0.00	N	2	1200
257	20240402	119600	118900	121900	118000	47626	5717572400	00	0.00	N	5	-400
258	20240401	120000	122900	126100	119300	82318	9930758800	00	0.00	N	5	-1700
259	20240329	121700	123300	123800	120600	62683	7608137100	00	0.00	N	5	-1600
260	20240328	123300	125000	127800	122600	70713	8825134100	00	0.00	N	5	-1500
261	20240327	124800	125100	126400	122200	103927	12895137200	00	0.00	N	5	-1400
262	20240326	126200	127600	128100	125600	49223	6238582400	00	0.00	N	3	0
263	20240325	126200	131200	132000	126100	84629	10792826300	00	0.00	N	5	-5200
264	20240322	131400	132000	133800	131000	37379	4936385000	00	0.00	N	5	-2400
265	20240321	133800	132200	134500	132200	61948	8265987700	00	0.00	N	2	2200
266	20240320	131600	133600	134900	131300	41680	5524530300	00	0.00	N	5	-400
267	20240319	132000	129100	135700	128100	61597	8090635000	00	0.00	N	2	1000
268	20240318	131000	132600	132700	128000	61539	8026136200	00	0.00	N	5	-300
269	20240315	131300	133800	136600	129600	107076	14162349900	00	0.00	N	5	-3400
270	20240314	134700	132400	136500	124300	246241	32085910200	00	0.00	N	2	3800
271	20240313	130900	125000	134000	124100	138511	18027176400	00	0.00	N	2	6300
272	20240312	124600	124600	126400	123600	105524	13160056000	00	0.00	N	3	0
273	20240311	124600	128500	130000	123300	146729	18271801800	00	0.00	N	5	-6200
274	20240308	130800	131400	133600	130200	67152	8882587400	00	0.00	N	2	700
275	20240307	130100	129500	130700	127400	46544	6018384700	00	0.00	N	2	600
276	20240306	129500	133800	133800	128300	104741	13640629700	00	0.00	N	5	-5300
277	20240305	134800	130100	135900	130000	113712	15282958400	00	0.00	N	2	2200
278	20240304	132600	127900	133300	127800	167046	22030146100	00	0.00	N	2	6900
279	20240229	125700	123600	128600	122500	60961	7715891100	00	0.00	N	2	800
280	20240228	124900	123400	125900	121200	56986	7077094400	00	0.00	N	2	1300
281	20240227	123600	121900	125500	120400	62283	7726432800	00	0.00	N	2	1700
282	20240226	121900	122500	123900	114600	170404	20413854100	00	0.00	N	5	-4500
283	20240223	126400	122700	127500	121200	158770	20017684200	00	0.00	N	2	4700
284	20240222	121700	122000	122500	119900	49379	6013748400	00	0.00	N	2	900
285	20240221	120800	121400	121800	120100	79881	9677253000	00	0.00	N	2	500
286	20240220	120300	122000	122000	118800	66136	7950348100	00	0.00	N	5	-1500
287	20240219	121800	119300	122500	118000	96571	11723191800	00	0.00	N	2	2500
288	20240216	119300	118000	119600	115900	94557	11176729000	00	0.00	N	2	3500
289	20240215	115800	114800	119000	113000	146951	17185268100	00	0.00	N	2	2900
290	20240214	112900	113300	114400	111300	59241	6707841800	00	0.00	N	5	-1600
291	20240213	114500	110300	116200	110300	142774	16331251300	00	0.00	N	2	5600
292	20240208	108900	110000	112000	108100	50886	5576414500	00	0.00	N	5	-1100
293	20240207	110000	108500	110900	107300	63438	6963026300	00	0.00	N	2	2300
294	20240206	107700	109200	112000	106900	68958	7531212600	00	0.00	N	5	-1700
295	20240205	109400	111000	111200	107000	98703	10788331000	00	0.00	N	5	-2800
296	20240202	112200	107300	113800	105500	197312	21719104200	00	0.00	N	2	4600
297	20240201	107600	96100	108200	96100	300681	31664789100	00	0.00	N	2	10900
298	20240131	96700	98000	99400	96100	70279	6836253700	00	0.00	N	5	-1700
299	20240130	98400	97000	99900	96100	92991	9184520600	00	0.00	N	2	3000
300	20240129	95400	93600	96200	92500	46517	4423749500	00	0.00	N	2	2600
301	20240126	92800	92200	93500	91900	28375	2638280100	00	0.00	N	5	-200
302	20240125	93000	92900	93300	91700	31134	2880925600	00	0.00	N	2	100
303	20240124	92900	93900	93900	92500	25049	2331097500	00	0.00	N	5	-600
304	20240123	93500	92600	93800	92200	16326	1520557800	00	0.00	N	2	1300
305	20240122	92200	92400	93800	92200	24554	2278568000	00	0.00	N	2	200
306	20240119	92000	93100	94400	92000	29633	2759877300	00	0.00	N	5	-800
307	20240118	92800	92800	92900	91300	23737	2188037700	00	0.00	N	2	700
308	20240117	92100	93400	94000	91900	23971	2216230200	00	0.00	N	5	-800
309	20240116	92900	92000	93700	91200	32459	3007190100	00	0.00	N	5	-200
310	20240115	93100	93600	94300	92200	20137	1882747800	00	0.00	N	2	400
311	20240112	92700	93600	94200	92300	26392	2457521100	00	0.00	N	5	-800
312	20240111	93500	94700	95700	93500	34919	3302164200	00	0.00	N	5	-200
313	20240110	93700	93700	95100	93700	26489	2498026600	00	0.00	N	3	0
314	20240109	93700	94100	94500	93200	26701	2508474100	00	0.00	N	2	700
315	20240108	93000	95000	95000	92800	26240	2455444300	00	0.00	N	5	-1400
316	20240105	94400	93800	95300	93600	23545	2221488700	00	0.00	N	2	100
317	20240104	94300	94300	95000	93500	42839	4042559100	00	0.00	N	5	-300
318	20240103	94600	96800	97800	94600	82036	7807582200	00	0.00	N	5	-3200
319	20240102	97800	98300	99800	97500	53117	5227053500	00	0.00	N	5	-1700
320	20231228	99500	99000	99900	97700	54553	5397023200	00	0.00	N	2	2000
321	20231227	97500	100000	100000	95300	77109	7490532900	02	0.00	N	5	-3500
322	20231226	101000	100000	102100	99400	86662	8735022800	00	0.00	N	2	1500
323	20231222	99500	102100	102400	99000	58163	5841653500	00	0.00	N	5	-2100
324	20231221	101600	100000	102000	99700	56413	5703449200	00	0.00	N	2	400
325	20231220	101200	99800	101400	98900	101930	10214616100	00	0.00	N	2	2500
326	20231219	98700	98200	99400	97700	40792	4018863400	00	0.00	N	2	500
327	20231218	98200	97600	99200	97000	55855	5490578100	00	0.00	N	2	400
328	20231215	97800	96700	99500	96500	76171	7487990700	00	0.00	N	2	1100
329	20231214	96700	96000	100700	95200	101808	9917741600	00	0.00	N	2	2700
330	20231213	94000	93900	94700	93100	42878	4034934600	00	0.00	N	2	200
331	20231212	93800	94600	95100	93600	65755	6192697400	00	0.00	N	2	100
332	20231211	93700	93900	94800	92700	22785	2127688800	00	0.00	N	2	1100
333	20231208	92600	92300	94500	91500	58852	5494026900	00	0.00	N	2	1100
334	20231207	91500	91200	92300	91000	39950	3655617100	00	0.00	N	5	-800
335	20231206	92300	93400	93400	91900	22555	2088667400	00	0.00	N	5	-200
336	20231205	92500	91500	93600	91500	59192	5491367200	00	0.00	N	2	900
337	20231204	91600	91800	92400	91100	19930	1829421700	00	0.00	N	2	400
338	20231201	91200	92300	92300	91000	33107	3029355000	00	0.00	N	5	-1100
339	20231130	92300	91700	92300	90800	78981	7231720300	00	0.00	N	2	1200
340	20231129	91100	90900	91800	90500	36158	3293737900	00	0.00	N	5	-200
341	20231128	91300	91800	92100	90800	37264	3404058900	00	0.00	N	5	-700
342	20231127	92000	92300	92500	91400	18464	1698268700	00	0.00	N	3	0
343	20231124	92000	91800	92200	91200	26378	2419041400	00	0.00	N	2	300
344	20231123	91700	92900	93200	90900	77160	7080467600	00	0.00	N	5	-1600
345	20231122	93300	92800	93800	92400	27228	2536053700	00	0.00	N	5	-200
346	20231121	93500	93900	94300	93100	34225	3207247000	00	0.00	N	2	200
347	20231120	93300	92400	93700	92400	22088	2062629200	00	0.00	N	2	100
348	20231117	93200	93000	93400	92000	28406	2640636900	00	0.00	N	2	100
349	20231116	93100	94300	94400	92500	38299	3567201200	00	0.00	N	5	-1200
350	20231115	94300	93900	94500	93000	62720	5881145600	00	0.00	N	2	1900
351	20231114	92400	90600	92500	90600	41190	3783457700	00	0.00	N	2	2300
352	20231113	90100	92200	92200	89100	111440	10032762600	00	0.00	N	5	-1500
353	20231110	91600	94300	94300	91000	102630	9455426400	00	0.00	N	5	-3600
354	20231109	95200	93700	97500	93400	82416	7855273300	00	0.00	N	2	1600
355	20231108	93600	94400	95100	93300	70569	6653132700	00	0.00	N	5	-300
356	20231107	93900	93600	95600	91700	163185	15259382300	00	0.00	N	5	-1600
357	20231106	95500	88800	96700	88100	343717	31687324900	00	0.00	N	2	8700
358	20231103	86800	84000	87600	84000	241963	20807152400	00	0.00	N	2	3900
359	20231102	82900	83100	83600	81900	159771	13251212100	00	0.00	N	2	1100
360	20231101	81800	80700	82300	79400	167971	13641169000	00	0.00	N	2	1300
361	20231031	80500	82700	83400	80100	195903	15906787000	00	0.00	N	5	-2100
362	20231030	82600	78700	83400	78200	226767	18515919100	00	0.00	N	2	3300
363	20231027	79300	78900	80700	77400	198108	15690042000	00	0.00	N	2	1100
364	20231026	78200	79600	79600	76500	345276	26942517600	00	0.00	N	5	-2500
365	20231025	80700	77900	82700	77000	642321	51968853200	00	0.00	N	2	3200
366	20231024	77500	77700	78000	75300	415076	31800223600	00	0.00	N	2	1200
367	20231023	76300	81000	82900	76100	1140503	90133998500	00	0.00	N	5	-24000
368	20231020	100300	101300	101500	97700	46450	4649218300	00	0.00	N	5	-1300
369	20231019	101600	101200	102000	100000	49132	4975841000	00	0.00	N	3	0
370	20231018	101600	102000	104600	101500	58009	5953726800	00	0.00	N	5	-400
371	20231017	102000	101500	103300	101000	57283	5855151500	00	0.00	N	5	-100
372	20231016	102100	100500	102500	100300	40029	4060720500	00	0.00	N	5	-100
373	20231013	102200	103000	104800	102100	42487	4373898100	00	0.00	N	5	-1900
374	20231012	104100	106400	106800	102000	147703	15416187600	00	0.00	N	5	-3400
375	20231011	107500	99000	111000	97000	437725	46304925800	00	0.00	N	2	14100
376	20231010	93400	93300	94900	92800	42318	3973160000	00	0.00	N	2	900
377	20231006	92500	91100	93100	91000	17126	1582591700	00	0.00	N	2	1000
378	20231005	91500	93000	93000	91200	29557	2715167600	00	0.00	N	2	600
379	20231004	90900	93500	93900	90400	66899	6104347400	00	0.00	N	5	-3500
380	20230927	94400	94800	96000	93600	30272	2854651600	00	0.00	N	5	-700
381	20230926	95100	96300	97600	95000	23628	2258142400	00	0.00	N	5	-1700
382	20230925	96800	96600	97500	96000	34689	3353960600	00	0.00	N	2	700
383	20230922	96100	95600	96700	94300	52689	5037937500	00	0.00	N	5	-400
384	20230921	96500	99600	101400	96100	141724	13760552500	00	0.00	N	5	-4900
385	20230920	101400	99600	101700	99600	20474	2065515400	00	0.00	N	2	1400
386	20230919	100000	101700	102400	99700	65036	6545121100	00	0.00	N	5	-1900
387	20230918	101900	102800	103800	101600	32447	3326373600	00	0.00	N	5	-2000
388	20230915	103900	103700	105200	102600	75793	7904959600	00	0.00	N	2	1400
389	20230914	102500	103000	104500	101800	49063	5047384300	00	0.00	N	5	-500
390	20230913	103000	99500	103600	99500	38385	3928048600	00	0.00	N	2	2700
391	20230912	100300	101100	101800	99800	27020	2713782600	00	0.00	N	5	-800
392	20230911	101100	102100	102800	100700	24631	2494141100	00	0.00	N	5	-1000
393	20230908	102100	99600	103900	99200	78432	8035942500	00	0.00	N	2	2900
394	20230907	99200	97500	99600	97500	30271	2986357100	00	0.00	N	2	800
395	20230906	98400	100000	100600	98400	33736	3337818300	00	0.00	N	5	-1700
396	20230905	100100	101400	101700	99600	27275	2731785600	00	0.00	N	5	-2800
397	20230904	102900	98600	102900	98600	28062	2844761300	00	0.00	N	2	3100
398	20230901	99800	102200	103000	99600	48647	4900488800	00	0.00	N	5	-3500
399	20230831	103300	102300	103700	101900	33437	3439096700	00	0.00	N	2	600
400	20230830	102700	102800	105000	102600	39193	4074477200	00	0.00	N	2	400
401	20230829	102300	101100	103500	100500	48073	4906065300	00	0.00	N	2	1100
402	20230828	101200	100000	101600	98500	40610	4088407000	00	0.00	N	2	2300
403	20230825	98900	98100	100200	98100	39937	3960862700	00	0.00	N	5	-1000
404	20230824	99900	98700	100700	97800	70206	6997452100	00	0.00	N	2	2200
405	20230823	97700	96700	98600	95600	42610	4171247600	00	0.00	N	2	100
406	20230822	97600	96200	98000	95300	40001	3888867400	00	0.00	N	2	2300
407	20230821	95300	97800	97800	95000	33629	3235904100	00	0.00	N	5	-700
408	20230818	96000	94500	97400	94400	38283	3684138200	00	0.00	N	2	200
409	20230817	95800	95200	96200	93000	60505	5748704400	00	0.00	N	2	200
410	20230816	95600	96800	98000	95200	41558	4002372400	00	0.00	N	5	-1700
411	20230814	97300	97800	99100	97000	29030	2835627900	00	0.00	N	5	-400
412	20230811	97700	97900	100600	97500	58395	5751849300	00	0.00	N	2	500
413	20230810	97200	100000	100500	96500	100676	9863918200	00	0.00	N	5	-2800
414	20230809	100000	103200	103200	98400	121444	12150273700	00	0.00	N	5	-3200
415	20230808	103200	105300	105700	102300	42157	4378313500	00	0.00	N	5	-900
416	20230807	104100	101300	107200	101300	120274	12657634000	00	0.00	N	2	1900
417	20230804	102200	101700	103800	100900	42538	4362434900	00	0.00	N	2	700
418	20230803	101500	101300	103000	99400	73648	7475439800	00	0.00	N	2	200
419	20230802	101300	102300	104000	100300	90309	9212318000	00	0.00	N	5	-2600
420	20230801	103900	98400	105300	96400	177330	18079815000	00	0.00	N	2	6700
421	20230731	97200	97900	98200	96300	90604	8814251400	00	0.00	N	5	-1000
422	20230728	98200	98500	98800	95400	98434	9595620800	00	0.00	N	5	-300
423	20230727	98500	93000	99400	91900	209767	20416650000	00	0.00	N	2	6000
424	20230726	92500	93700	94100	90200	99501	9187340100	00	0.00	N	5	-1800
425	20230725	94300	89800	94900	89700	91510	8499676400	00	0.00	N	2	4700
426	20230724	89600	91200	91200	89200	47831	4298634100	00	0.00	N	5	-1500
427	20230721	91100	91600	92300	90400	50900	4627517000	00	0.00	N	5	-1300
428	20230720	92400	90100	93200	90000	60234	5580475200	00	0.00	N	2	1700
429	20230719	90700	92400	92800	90500	32433	2964175300	00	0.00	N	5	-1800
430	20230718	92500	92700	93300	91800	56363	5219401200	00	0.00	N	2	700
431	20230717	91800	90400	92500	89300	49114	4500367400	00	0.00	N	2	500
432	20230714	91300	89800	92300	89500	63301	5746880000	00	0.00	N	2	1200
433	20230713	90100	86600	90800	86500	157002	14067253700	00	0.00	N	2	4200
434	20230712	85900	86800	86800	85400	41800	3588834400	00	0.00	N	5	-400
435	20230711	86300	85800	86800	85400	29559	2545731400	00	0.00	N	2	900
436	20230710	85400	85700	86100	84000	49145	4185994300	00	0.00	N	2	800
437	20230707	84600	86700	86800	84000	79791	6753340400	00	0.00	N	5	-2300
438	20230706	86900	87500	88500	86500	59625	5225376500	00	0.00	N	5	-600
439	20230705	87500	88400	89100	87400	43932	3860962100	00	0.00	N	5	-1100
440	20230704	88600	89200	89900	88200	30392	2706032500	00	0.00	N	5	-1100
441	20230703	89700	88400	90100	88400	30104	2696064800	00	0.00	N	2	1300
442	20230630	88400	88800	89200	87200	36322	3211138600	00	0.00	N	2	300
443	20230629	88100	88500	89600	88100	40462	3590135200	00	0.00	N	5	-1000
444	20230628	89100	89700	90000	88300	32703	2905966000	00	0.00	N	5	-500
445	20230627	89600	90700	91500	88700	49557	4440280900	00	0.00	N	5	-1000
446	20230626	90600	89500	91700	89300	38780	3530993100	00	0.00	N	2	900
447	20230623	89700	91600	91900	89400	66573	5982747600	00	0.00	N	5	-2000
448	20230622	91700	91200	92300	90000	71087	6523438600	00	0.00	N	2	500
449	20230621	91200	89800	91200	89200	70952	6423542700	00	0.00	N	2	1700
450	20230620	89500	89900	90500	89200	45800	4109833000	00	0.00	N	5	-500
451	20230619	90000	91100	91300	88800	66865	6000062200	00	0.00	N	5	-1200
452	20230616	91200	94700	94700	91000	87072	8016678200	00	0.00	N	5	-2700
453	20230615	93900	93000	95000	92800	72820	6829310400	00	0.00	N	2	900
454	20230614	93000	93300	93500	92300	53837	4992215200	00	0.00	N	5	-300
455	20230613	93300	94300	94700	92700	55439	5187364600	00	0.00	N	5	-700
456	20230612	94000	95800	96200	93800	38875	3669646200	00	0.00	N	5	-2000
457	20230609	96000	96200	96900	94700	55305	5296994900	00	0.00	N	2	400
458	20230608	95600	95000	96500	94500	79160	7576750300	00	0.00	N	2	600
459	20230607	95000	94500	95700	94200	67999	6468240000	00	0.00	N	2	700
460	20230605	94300	95800	95800	94100	35121	3324701500	00	0.00	N	5	-1100
461	20230602	95400	93600	95500	93600	46990	4450204900	00	0.00	N	2	1900
462	20230601	93500	93400	94800	92800	37078	3462616800	00	0.00	N	5	-300
463	20230531	93800	94600	95600	93800	59148	5572620700	00	0.00	N	5	-1900
464	20230530	95700	93500	95800	92400	81095	7699114400	00	0.00	N	2	3200
465	20230526	92500	94400	94700	92100	76891	7143763600	00	0.00	N	5	-2500
466	20230525	95000	95200	95900	94600	65480	6234050200	00	0.00	N	5	-1000
467	20230524	96000	94500	96400	93000	92982	8827615600	00	0.00	N	2	1000
468	20230523	95000	95200	96000	94300	60251	5726009000	00	0.00	N	2	200
469	20230522	94800	94500	95400	93100	38020	3598604400	00	0.00	N	2	700
470	20230519	94100	94700	95000	93600	46390	4378253900	00	0.00	N	5	-500
471	20230518	94600	94600	95300	94400	52291	4951487900	00	0.00	N	2	100
472	20230517	94500	93700	94900	93600	43613	4116515800	00	0.00	N	2	200
473	20230516	94300	96300	97100	94000	103209	9803033700	00	0.00	N	5	-2700
474	20230515	97000	92800	97000	92800	138758	13284284500	00	0.00	N	2	3200
475	20230512	93800	93500	94400	92500	119912	11221469600	00	0.00	N	2	500
476	20230511	93300	91600	94800	91500	145139	13576580500	00	0.00	N	2	2300
477	20230510	91000	93500	93900	90300	115522	10634489100	00	0.00	N	5	-200
478	20230509	91200	91700	92400	90000	103532	9438872500	00	0.00	N	5	-500
479	20230508	91700	89300	92700	89200	168903	15418443900	00	0.00	N	2	2700
480	20230504	89000	89300	89500	87300	154567	13617940300	00	0.00	N	5	-1100
481	20230503	90100	90200	91000	89200	71362	6411815800	00	0.00	N	5	-1000
482	20230502	91100	93300	93700	88800	200641	18184215300	00	0.00	N	5	-2600
483	20230428	93700	94900	96000	89900	317616	29494495900	00	0.00	N	5	-1900
484	20230427	95600	97000	97100	93500	170978	16197680900	00	0.00	N	5	-1600
485	20230426	97200	99300	99700	96600	63919	6236882300	00	0.00	N	5	-2100
486	20230425	99300	100800	100900	98500	64234	6391307900	00	0.00	N	5	-600
487	20230424	99900	104700	104800	99500	82916	8316093600	00	0.00	N	5	-4800
488	20230421	104700	105300	105800	104300	54652	5729557800	00	0.00	N	5	-1500
489	20230420	106200	106200	107800	105400	42816	4551640200	00	0.00	N	5	-1200
490	20230419	107400	107500	108200	106400	46702	5005747000	00	0.00	N	5	-100
491	20230418	107500	106200	108000	106100	44852	4813181800	00	0.00	N	2	400
492	20230417	107100	109600	109900	106500	43556	4677831700	00	0.00	N	5	-2300
493	20230414	109400	109600	110500	108200	72206	7928254500	00	0.00	N	2	700
494	20230413	108700	107600	108700	105500	86935	9377417000	00	0.00	N	2	1200
495	20230412	107500	107000	108800	106000	131080	14108972900	00	0.00	N	2	1900
496	20230411	105600	103900	106800	103300	103834	10908161500	00	0.00	N	2	2800
497	20230410	102800	101400	103700	100300	74694	7702232200	00	0.00	N	2	300
498	20230407	102500	98300	102900	97800	53739	5441413600	00	0.00	N	2	4500
499	20230406	98000	101300	101300	98000	36380	3596079000	00	0.00	N	5	-3400
500	20230405	101400	102600	103000	101100	42775	4364850700	00	0.00	N	5	-100
501	20230404	101500	102400	102400	100100	48613	4939890400	00	0.00	N	3	0
502	20230403	101500	101000	103500	101000	69704	7118650100	00	0.00	N	2	500
503	20230331	101000	99100	101600	98200	102075	10260336700	00	0.00	N	2	3000
504	20230330	98000	99000	99400	97700	32963	3242655600	00	0.00	N	5	-600
505	20230329	98600	96500	98800	96100	51158	5029605100	00	0.00	N	2	2500
506	20230328	96100	95700	96400	93200	39916	3822306200	00	0.00	N	2	700
507	20230327	95400	95400	95500	93400	37288	3528368500	00	0.00	N	2	500
508	20230324	94900	94400	95600	93900	46018	4347353800	00	0.00	N	5	-400
509	20230323	95300	95100	95600	93400	54282	5119917800	00	0.00	N	5	-800
510	20230322	96100	95700	96500	95300	40982	3935065900	00	0.00	N	2	700
511	20230321	95400	95600	96600	95200	26582	2543586700	00	0.00	N	5	-100
512	20230320	95500	96700	98700	95500	31320	3024950100	00	0.00	N	5	-1200
513	20230317	96700	96000	97500	95100	49740	4803889800	00	0.00	N	2	2000
514	20230316	94700	94400	96200	93000	39879	3775932300	00	0.00	N	5	-800
515	20230315	95500	94400	96500	94400	52268	4991332600	00	0.00	N	2	1900
516	20230314	93600	96100	97500	93300	73076	6903404600	00	0.00	N	5	-3900
517	20230313	97500	95500	98000	94500	49762	4797559200	00	0.00	N	2	2000
518	20230310	95500	97700	97700	94500	71236	6784663100	00	0.00	N	5	-2600
519	20230309	98100	99100	99700	97900	31935	3145350900	00	0.00	N	5	-600
520	20230308	98700	98400	98800	97600	40579	3986673600	00	0.00	N	5	-600
521	20230307	99300	100200	100400	99000	42108	4199020600	00	0.00	N	5	-800
522	20230306	100100	101500	101700	99300	91480	9191680300	00	0.00	N	5	-1100
523	20230303	101200	103800	104700	100600	63027	6408714500	00	0.00	N	5	-2500
524	20230302	103700	102800	104500	102100	60839	6306700000	00	0.00	N	2	500
525	20230228	103200	106000	106800	102700	41254	4293942900	00	0.00	N	5	-2100
526	20230227	105300	104900	106000	103000	42731	4466452300	00	0.00	N	5	-800
527	20230224	106100	105400	107700	105400	38393	4090587200	00	0.00	N	5	-1000
528	20230223	107100	103700	107200	103700	65974	7019900600	00	0.00	N	2	3500
529	20230222	103600	105000	105400	101300	75349	7798567600	00	0.00	N	5	-2500
530	20230221	106100	104900	107700	104200	56361	6001278500	00	0.00	N	2	400
531	20230220	105700	105600	106900	104800	41277	4367774300	00	0.00	N	5	-100
532	20230217	105800	105300	108000	104600	43428	4633400100	00	0.00	N	5	-1200
533	20230216	107000	104000	107400	102500	118871	12576434500	00	0.00	N	2	3000
534	20230215	104000	105800	106800	103400	69723	7277812600	00	0.00	N	5	-2000
535	20230214	106000	103400	107000	102700	183231	19342162100	00	0.00	N	2	3500
536	20230213	102500	101200	104700	100500	115642	11848742500	00	0.00	N	2	700
537	20230210	101800	100000	103200	99600	86210	8789620100	00	0.00	N	2	1100
538	20230209	100700	100900	102500	100400	56104	5689339200	00	0.00	N	5	-1700
539	20230208	102400	99500	103000	99000	223098	22818180400	00	0.00	N	2	3000
540	20230207	99400	97500	99700	96900	72989	7203022700	00	0.00	N	2	1900
541	20230206	97500	101400	101400	97100	78704	7730157800	00	0.00	N	5	-3900
542	20230203	101400	102000	102800	100200	48940	4962348400	00	0.00	N	5	-500
543	20230202	101900	101800	103900	100100	140351	14373538100	00	0.00	N	2	1500
544	20230201	100400	97700	101100	97700	94393	9427704700	00	0.00	N	2	2200
545	20230131	98200	98300	99800	97600	57097	5630946100	00	0.00	N	5	-100
546	20230130	98300	98900	99900	97600	56095	5531301900	00	0.00	N	5	-900
547	20230127	99200	100400	101500	98700	65584	6545890300	00	0.00	N	5	-1700
548	20230126	100900	101400	102000	100100	63959	6479822200	00	0.00	N	5	-600
549	20230125	101500	100000	101900	99700	89747	9091315900	00	0.00	N	2	3200
550	20230120	98300	98800	101000	98000	55218	5442734400	00	0.00	N	5	-1400
551	20230119	99700	98000	100000	98000	50269	4985638800	00	0.00	N	2	600
552	20230118	99100	100000	100500	98100	78569	7802131200	00	0.00	N	5	-400
553	20230117	99500	100000	103500	98700	82796	8326982100	00	0.00	N	5	-1000
554	20230116	100500	97600	102500	97300	118055	11873685000	00	0.00	N	2	3000
555	20230113	97500	95000	98000	94500	99994	9733622300	00	0.00	N	2	3800
556	20230112	93700	94200	95500	93000	50172	4717686600	00	0.00	N	3	0
557	20230111	93700	96900	97400	93400	63224	5970840800	00	0.00	N	5	-2200
558	20230110	95900	94600	97800	93100	108581	10464367300	00	0.00	N	2	1500
559	20230109	94400	93800	95000	93000	58733	5539892300	00	0.00	N	2	1800
560	20230106	92600	89100	93800	89100	94780	8742139500	00	0.00	N	2	2200
561	20230105	90400	87100	93600	87100	115270	10448373700	00	0.00	N	2	2300
562	20230104	88100	80300	89600	79800	96813	8336495100	00	0.00	N	2	6600
563	20230103	81500	80900	81700	77600	79795	6367618600	00	0.00	N	2	600
564	20230102	80900	84300	84300	79800	57146	4610808100	00	0.00	N	5	-3100
565	20221229	84000	87100	87900	83500	72181	6093072800	00	0.00	N	5	-3900
566	20221228	87900	89600	89700	87200	57017	5017228600	02	0.00	N	5	-3900
567	20221227	91800	93100	93300	89800	49773	4559343900	00	0.00	N	5	-500
568	20221226	92300	90700	92600	89900	46488	4249618100	00	0.00	N	2	1700
569	20221223	90600	90500	91400	88000	38801	3500830200	00	0.00	N	2	100
570	20221222	90500	88800	90800	88600	41863	3753611100	00	0.00	N	2	1700
571	20221221	88800	89000	89500	88000	23686	2103917500	00	0.00	N	5	-200
572	20221220	89000	89000	89800	88500	26367	2350373100	00	0.00	N	2	200
573	20221219	88800	87700	89900	87700	20483	1828466100	00	0.00	N	5	-300
574	20221216	89100	88900	89400	87700	69524	6165093200	00	0.00	N	5	-600
575	20221215	89700	90900	91100	89700	20339	1835350500	00	0.00	N	5	-1200
576	20221214	90900	89500	91300	89100	44172	3999248300	00	0.00	N	2	2300
577	20221213	88600	90300	90400	87500	36555	3228149000	00	0.00	N	5	-600
578	20221212	89200	90200	90200	88100	24432	2174335300	00	0.00	N	5	-1000
579	20221209	90200	87500	90400	87400	41051	3664525100	00	0.00	N	2	2600
580	20221208	87600	90300	90300	86900	68930	6040634300	00	0.00	N	5	-1700
581	20221207	89300	92000	92200	88700	26072	2341239000	00	0.00	N	5	-800
582	20221206	90100	91200	92500	90000	36081	3286554900	00	0.00	N	5	-1800
583	20221205	91900	92100	93300	90600	22594	2071379700	00	0.00	N	5	-200
584	20221202	92100	93300	94100	91800	54054	5005069400	00	0.00	N	5	-1900
585	20221201	94000	93400	95000	93000	95360	8962581600	00	0.00	N	2	2000
586	20221130	92000	91500	93000	90700	45212	4149725600	00	0.00	N	5	-100
587	20221129	92100	89800	92600	89100	39029	3556669600	00	0.00	N	2	2600
588	20221128	89500	90500	91100	88800	59188	5303437500	00	0.00	N	5	-1800
589	20221125	91300	93700	93800	89100	65197	5927562300	00	0.00	N	5	-2000
590	20221124	93300	88800	94500	88000	106220	9840981800	00	0.00	N	2	5300
591	20221123	88000	87800	88600	87100	29917	2636952100	00	0.00	N	2	700
592	20221122	87300	87200	87800	86600	28760	2506187200	00	0.00	N	2	200
593	20221121	87100	89100	89300	86200	52583	4572687700	00	0.00	N	5	-1600
594	20221118	88700	90600	91500	88000	88493	7881309100	00	0.00	N	5	-2500
595	20221117	91200	92700	93600	90100	56011	5115599200	00	0.00	N	5	-1600
596	20221116	92800	92300	93800	91800	83182	7712416600	00	0.00	N	2	200
597	20221115	92600	92000	93500	91800	37501	3474570200	00	0.00	N	2	900
598	20221114	91700	92600	93500	91700	45764	4230393800	00	0.00	N	5	-900
599	20221111	92600	94300	94300	90600	172480	16042735600	00	0.00	N	2	6800
600	20221110	85800	85000	86800	84200	60442	5163754000	00	0.00	N	5	-200
601	20221109	86000	81600	86900	81500	114425	9767158600	00	0.00	N	2	4200
602	20221108	81800	82400	83300	79800	57922	4761563000	00	0.00	N	5	-900
603	20221107	82700	77100	82900	76300	86330	6991845100	00	0.00	N	2	5200
604	20221104	77500	75600	77500	74700	46265	3524815900	00	0.00	N	2	1800
605	20221103	75700	77300	77300	74600	94013	7105998800	00	0.00	N	5	-2900
606	20221102	78600	78600	79200	77600	44648	3502082500	00	0.00	N	5	-1100
607	20221101	79700	80800	80900	79000	42017	3339704200	00	0.00	N	5	-1100
608	20221031	80800	79700	80800	78700	56148	4465961500	00	0.00	N	2	2300
609	20221028	78500	78600	79800	77800	55110	4354767400	00	0.00	N	5	-100
610	20221027	78600	74700	78900	74400	110119	8506504300	00	0.00	N	2	4600
611	20221026	74000	74000	74700	73200	53982	3991920600	00	0.00	N	2	200
612	20221025	73800	74400	75400	71900	71253	5242778700	00	0.00	N	5	-400
613	20221024	74200	72000	76900	71900	215020	15990900500	00	0.00	N	2	4200
614	20221021	70000	71200	71600	69400	138774	9755972800	00	0.00	N	5	-2200
615	20221020	72200	77900	77900	72000	190099	13892416200	00	0.00	N	5	-6500
616	20221019	78700	81400	81400	78700	23841	1897072500	00	0.00	N	5	-2100
617	20221018	80800	78600	81200	78100	62952	5039213500	00	0.00	N	2	3400
618	20221017	77400	75700	77400	75100	26822	2050248200	00	0.00	N	2	600
619	20221014	76800	74500	76900	74400	45975	3501793900	00	0.00	N	2	3400
620	20221013	73400	75400	75400	73400	34294	2538073700	00	0.00	N	5	-1600
621	20221012	75000	72500	75000	71700	39849	2924819100	00	0.00	N	2	1800
622	20221011	73200	73900	75300	72000	51209	3731245900	00	0.00	N	5	-2900
623	20221007	76100	74800	76400	74400	32592	2462879700	00	0.00	N	2	900
624	20221006	75200	76500	77200	74500	67373	5082819800	00	0.00	N	5	-1100
625	20221005	76300	78600	79100	76000	39825	3068524200	00	0.00	N	5	-1100
626	20221004	77400	77300	79200	76300	36223	2826301800	00	0.00	N	2	1700
627	20220930	75700	74700	76000	74200	52339	3937146800	00	0.00	N	2	400
628	20220929	75300	76800	78500	74600	56578	4311521300	00	0.00	N	5	-500
629	20220928	75800	77200	78000	73900	57209	4318792000	00	0.00	N	5	-2500
630	20220927	78300	79000	79900	76500	49751	3867971600	00	0.00	N	5	-700
631	20220926	79000	80700	80700	78000	59522	4700822100	00	0.00	N	5	-2300
632	20220923	81300	82400	82800	80500	29124	2368160700	00	0.00	N	5	-1100
633	20220922	82400	83100	83300	82000	31058	2558926200	00	0.00	N	5	-1400
634	20220921	83800	83200	84300	82700	19337	1615090600	00	0.00	N	5	-300
635	20220920	84100	83900	84800	83100	33048	2777307000	00	0.00	N	2	2200
636	20220919	81900	82500	83400	81500	18023	1478298900	00	0.00	N	5	-1000
637	20220916	82900	83200	83800	81900	34550	2855596800	00	0.00	N	5	-1400
638	20220915	84300	84800	84900	83600	18375	1545473100	00	0.00	N	5	-300
639	20220914	84600	81700	85400	81700	41667	3494683400	00	0.00	N	5	-1300
640	20220913	85900	82500	87000	82200	72774	6210676600	00	0.00	N	2	5000
641	20220908	80900	80900	81100	79900	46379	3739062100	00	0.00	N	2	1100
642	20220907	79800	81500	81500	78700	62405	4961162300	00	0.00	N	5	-2100
643	20220906	81900	82000	83300	81400	16448	1350031600	00	0.00	N	5	-500
644	20220905	82400	81600	83200	81500	18192	1498072000	00	0.00	N	2	800
645	20220902	81600	83100	83100	81500	28081	2309701800	00	0.00	N	5	-300
646	20220901	81900	84300	84700	81800	38741	3220140900	00	0.00	N	5	-3700
647	20220831	85600	83300	86400	82000	49681	4222437700	00	0.00	N	2	1800
648	20220830	83800	80800	84000	80500	46331	3826849000	00	0.00	N	2	3600
649	20220829	80200	82100	82200	79700	76428	6148970700	00	0.00	N	5	-3200
650	20220826	83400	84800	85000	83200	37941	3173267100	00	0.00	N	5	-1100
651	20220825	84500	83000	84800	83000	29021	2444477400	00	0.00	N	2	1600
652	20220824	82900	83500	83500	82300	34735	2877572000	00	0.00	N	5	-300
653	20220823	83200	83200	84100	82300	44010	3652796900	00	0.00	N	5	-1500
654	20220822	84700	87200	87200	83100	65671	5544353600	00	0.00	N	5	-2900
655	20220819	87600	87700	88500	85400	48197	4200419300	00	0.00	N	5	-200
656	20220818	87800	89200	89900	86700	66328	5821696400	00	0.00	N	5	-2500
657	20220817	90300	90900	91500	89700	29422	2664499600	00	0.00	N	2	400
658	20220816	89900	90300	91000	89200	25833	2328353700	00	0.00	N	5	-400
659	20220812	90300	90500	91300	89900	20203	1828110900	00	0.00	N	5	-400
660	20220811	90700	87200	90700	86800	68030	6104977200	00	0.00	N	2	4900
661	20220810	85800	87400	88400	85800	31313	2714351800	00	0.00	N	5	-2500
662	20220809	88300	86900	88600	86200	24363	2137672200	00	0.00	N	2	1400
663	20220808	86900	87100	88400	86900	31979	2796939800	00	0.00	N	5	-1400
664	20220805	88300	85800	89100	85300	74250	6541868400	00	0.00	N	2	3000
665	20220804	85300	84000	85700	83100	55730	4736715400	00	0.00	N	2	2000
666	20220803	83300	81500	83700	81000	44034	3641532300	00	0.00	N	2	1800
667	20220802	81500	81000	82300	80500	49204	4003964500	00	0.00	N	5	-100
668	20220801	81600	83700	83900	81300	50768	4176365300	00	0.00	N	5	-2900
669	20220729	84500	82100	85100	82000	71174	5971526200	00	0.00	N	2	3500
670	20220728	81000	81800	82600	80800	28602	2334155100	00	0.00	N	2	100
671	20220727	80900	79800	81300	79300	36995	2973559300	00	0.00	N	2	400
672	20220726	80500	80200	80700	79500	35557	2845280100	00	0.00	N	5	-300
673	20220725	80800	81100	83600	80400	54196	4417767200	00	0.00	N	5	-800
674	20220722	81600	81100	82400	80500	66973	5468827000	00	0.00	N	2	500
675	20220721	81100	79800	82000	79400	65143	5273883200	00	0.00	N	2	1200
676	20220720	79900	80000	82900	78900	135786	11002547400	00	0.00	N	2	2100
677	20220719	77800	75700	78300	75700	63739	4919045100	00	0.00	N	2	800
678	20220718	77000	72300	78000	71800	188281	14315087500	00	0.00	N	2	5400
679	20220715	71600	72100	72500	69000	146096	10332914200	00	0.00	N	5	-400
680	20220714	72000	73500	73600	71600	93974	6801685700	00	0.00	N	5	-2100
681	20220713	74100	74400	75500	73200	60194	4469244300	00	0.00	N	5	-300
682	20220712	74400	77900	78100	73700	88065	6567057400	00	0.00	N	5	-3400
683	20220711	77800	79600	79900	77600	30805	2416949600	00	0.00	N	5	-1800
684	20220708	79600	81900	82100	79400	46661	3751480300	00	0.00	N	5	-2200
685	20220707	81800	80400	82600	79900	35102	2858533600	00	0.00	N	2	2300
686	20220706	79500	81400	82400	79000	41187	3317594500	00	0.00	N	5	-3100
687	20220705	82600	78800	82700	78600	58816	4758802500	00	0.00	N	2	4300
688	20220704	78300	79500	80000	76500	61783	4827283200	00	0.00	N	5	-1600
689	20220701	79900	83800	84000	78900	81495	6563902800	00	0.00	N	5	-2800
690	20220630	82700	83600	83800	82400	50629	4193794100	00	0.00	N	5	-1200
691	20220629	83900	85000	85700	83700	65391	5505834200	00	0.00	N	5	-2000
692	20220628	85900	86600	87100	84700	52917	4531682700	00	0.00	N	5	-700
693	20220627	86600	88100	88800	86200	62981	5498946900	00	0.00	N	5	-1700
694	20220624	88300	86400	89000	86400	54890	4848431000	00	0.00	N	2	2000
695	20220623	86300	85700	87600	85100	76685	6611796400	00	0.00	N	2	1000
696	20220622	85300	88400	88900	85100	56419	4873025900	00	0.00	N	5	-2800
697	20220621	88100	88900	89000	85500	53338	4653909900	00	0.00	N	2	2000
698	20220620	86100	87300	88200	85000	52817	4569528000	00	0.00	N	5	-900
699	20220617	87000	85300	88700	85300	63477	5543036400	00	0.00	N	5	-500
700	20220616	87500	87900	92100	87400	65206	5819433000	00	0.00	N	2	600
701	20220615	86900	87100	89000	86300	59632	5220212100	00	0.00	N	5	-1100
702	20220614	88000	87900	88800	86600	55133	4827163700	00	0.00	N	5	-300
703	20220613	88300	90100	91100	88100	49888	4435155600	00	0.00	N	5	-3400
704	20220610	91700	93000	93000	90400	36750	3365518900	00	0.00	N	5	-1300
705	20220609	93000	91700	93000	90300	45083	4159935700	00	0.00	N	2	1400
706	20220608	91600	92300	92800	91400	27877	2562942200	00	0.00	N	5	-500
707	20220607	92100	94400	94600	92000	32345	3007570200	00	0.00	N	5	-2800
708	20220603	94900	95300	95600	94100	30157	2853858600	00	0.00	N	3	0
709	20220602	94900	94100	95100	93900	36291	3427564200	00	0.00	N	5	-500
710	20220531	95400	94900	95900	94500	33382	3183254300	00	0.00	N	3	0
711	20220530	95400	94100	95700	94100	40908	3890469600	00	0.00	N	2	1500
712	20220527	93900	92900	94400	92500	34658	3249768300	00	0.00	N	2	1500
713	20220526	92400	92400	93300	91200	27693	2559567100	00	0.00	N	5	-100
714	20220525	92500	93200	93700	91800	37641	3503831600	00	0.00	N	2	200
715	20220524	92300	91300	93100	91300	63368	5860370800	00	0.00	N	2	100
716	20220523	92200	90900	92400	90200	50342	4612364700	00	0.00	N	2	1600
717	20220520	90600	88700	91900	88500	109477	9922590000	00	0.00	N	2	4600
718	20220519	86000	85300	87000	84700	48747	4177017400	00	0.00	N	5	-1100
719	20220518	87100	87600	89300	87000	48221	4236826100	00	0.00	N	5	-500
720	20220517	87600	85000	87600	85000	55717	4846576800	00	0.00	N	2	1700
721	20220516	85900	86900	87600	85700	55383	4792482800	00	0.00	N	2	100