KissMeData/066570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	69800	69800	70200	69500	195443	13648212550	00	0.00	N	5	-600
3	20250421	70400	70200	70800	69500	172887	12149265150	00	0.00	N	2	300
4	20250418	70100	69800	70200	69400	174771	12210805650	00	0.00	N	2	400
5	20250417	69700	69300	69800	68900	245961	17083100300	00	0.00	N	2	400
6	20250416	69300	69900	70800	69300	311088	21741707550	00	0.00	N	5	-700
7	20250415	70000	69600	71000	69600	389352	27415787200	00	0.00	N	2	1000
8	20250414	69000	68900	69700	68300	587316	40530994300	00	0.00	N	2	1100
9	20250411	67900	67200	68100	66700	536366	36215823700	00	0.00	N	5	-800
10	20250410	68700	69500	70100	68000	1023079	70253476050	00	0.00	N	2	4000
11	20250409	64700	65800	66900	64100	638901	41737838400	00	0.00	N	5	-2200
12	20250408	66900	69100	69500	66800	752667	51034435750	00	0.00	N	5	-1200
13	20250407	68100	70800	71200	68000	1004618	69392230900	00	0.00	N	5	-4700
14	20250404	72800	71000	73600	71000	564805	40888075500	00	0.00	N	5	-100
15	20250403	72900	75800	75800	72600	1574127	115438156300	00	0.00	N	5	-4500
16	20250402	77400	78100	78400	76700	329645	25470665600	00	0.00	N	5	-500
17	20250401	77900	77900	78400	77000	356143	27696853600	00	0.00	N	2	700
18	20250331	77200	78300	78400	77100	527303	40864798750	00	0.00	N	5	-2800
19	20250328	80000	82200	82200	79600	520309	41731172100	02	0.00	N	5	-2400
20	20250327	82400	83900	83900	82300	376636	31172079900	00	0.00	N	5	-2400
21	20250326	84800	83700	85400	83500	731000	61948946950	00	0.00	N	2	2000
22	20250325	82800	82300	83300	82300	271450	22430991550	00	0.00	N	2	1000
23	20250324	81800	83000	83000	81800	250685	20611330450	00	0.00	N	5	-1600
24	20250321	83400	83300	84000	82500	638764	53168209500	00	0.00	N	2	600
25	20250320	82800	82400	83600	81900	641530	53166862250	00	0.00	N	2	900
26	20250319	81900	81600	82400	81100	574156	46985884100	00	0.00	N	2	1200
27	20250318	80700	82300	82800	80500	579314	47061517750	00	0.00	N	5	-1400
28	20250317	82100	82200	84400	81200	786495	64851511950	00	0.00	N	2	1600
29	20250314	80500	80900	82300	79900	448426	36207414050	00	0.00	N	3	0
30	20250313	80500	82400	82600	80100	638383	51559329300	00	0.00	N	5	-1700
31	20250312	82200	82700	84700	81900	860939	71665072400	00	0.00	N	2	400
32	20250311	81800	76900	82700	75600	1312797	105446161200	00	0.00	N	2	3300
33	20250310	78500	77900	78700	77300	480479	37471428700	00	0.00	N	2	600
34	20250307	77900	78900	78900	77800	621586	48609339350	00	0.00	N	5	-1600
35	20250306	79500	79100	80200	78900	347224	27587960953	00	0.00	N	2	900
36	20250305	78600	78500	79300	78100	337995	26560113400	00	0.00	N	2	400
37	20250304	78200	78200	79300	78000	420402	32995921500	00	0.00	N	5	-700
38	20250228	78900	81400	81800	78900	856333	68251390300	00	0.00	N	5	-3700
39	20250227	82600	83200	84400	82200	514180	42659517300	00	0.00	N	2	300
40	20250226	82300	82300	82800	81700	261915	21567407000	00	0.00	N	3	0
41	20250225	82300	83100	83300	82300	340039	28126286500	00	0.00	N	5	-1100
42	20250224	83400	82400	84000	82300	532688	44395027600	00	0.00	N	2	1000
43	20250221	82400	82600	83300	81500	467758	38451059800	00	0.00	N	5	-100
44	20250220	82500	81800	82800	81300	526344	43322045900	00	0.00	N	2	1000
45	20250219	81500	79900	82500	79900	1086060	88754988400	00	0.00	N	2	1800
46	20250218	79700	79500	79800	78500	690231	54695953800	00	0.00	N	2	300
47	20250217	79400	79500	80000	79200	539176	42903497800	00	0.00	N	5	-100
48	20250214	79500	79700	80200	78900	771963	61538640000	00	0.00	N	3	0
49	20250213	79500	79300	79800	78800	749206	59440493400	00	0.00	N	2	400
50	20250212	79100	79400	79900	78800	440372	34870002300	00	0.00	N	5	-600
51	20250211	79700	79400	79900	78200	426719	33819591300	00	0.00	N	2	600
52	20250210	79100	78900	79400	77700	588765	46312644900	00	0.00	N	5	-500
53	20250207	79600	80000	80400	79500	328226	26172272200	00	0.00	N	5	-1000
54	20250206	80600	80400	80600	79500	401172	32145895200	00	0.00	N	2	700
55	20250205	79900	79100	80300	78900	434946	34673247300	00	0.00	N	2	1500
56	20250204	78400	79600	79700	78100	629803	49714068500	00	0.00	N	2	200
57	20250203	78200	83100	83200	77600	1326733	104979283063	00	0.00	N	5	-6000
58	20250131	84200	84900	85000	83800	506930	42621437800	00	0.00	N	5	-900
59	20250124	85100	84900	88700	84500	1001032	86243155400	00	0.00	N	2	600
60	20250123	84500	86700	86800	84500	515475	43892586400	00	0.00	N	5	-1900
61	20250122	86400	85100	89300	84400	1314488	114870528400	00	0.00	N	2	2100
62	20250121	84300	84300	84800	83900	352784	29737518100	00	0.00	N	2	200
63	20250120	84100	84000	84400	83800	236456	19883608300	00	0.00	N	2	400
64	20250117	83700	85000	85300	83500	390497	32889406100	00	0.00	N	5	-1400
65	20250116	85100	85100	85800	84900	301418	25686410500	00	0.00	N	2	800
66	20250115	84300	84700	85500	84200	320655	27101036700	00	0.00	N	3	0
67	20250114	84300	84600	84700	84100	253992	21440847700	00	0.00	N	3	0
68	20250113	84300	85600	85700	84000	464331	39201674100	00	0.00	N	5	-1500
69	20250110	85800	85700	86300	85600	344963	29614941200	00	0.00	N	3	0
70	20250109	85800	86800	87500	85500	573671	49350404050	00	0.00	N	5	-1000
71	20250108	86800	85600	88300	85500	447480	38898984300	00	0.00	N	2	1200
72	20250107	85600	86700	88500	85600	753370	65434705264	00	0.00	N	2	200
73	20250106	85400	85900	85900	84400	438799	37425466700	00	0.00	N	2	300
74	20250103	85100	83900	85700	83900	252319	21483872600	00	0.00	N	2	1100
75	20250102	84000	83500	84400	82700	257663	21526438300	00	0.00	N	2	500
76	20241230	83500	84000	84900	83500	261914	21992317600	00	0.00	N	5	-1000
77	20241227	84500	85000	85700	83700	292642	24723030400	00	0.00	N	5	-1200
78	20241226	85700	87000	87200	85300	255019	21955338500	00	0.00	N	5	-1200
79	20241224	86900	87600	87700	86700	151067	13151852600	00	0.00	N	3	0
80	20241223	86900	86400	87300	86300	259210	22517406900	00	0.00	N	2	700
81	20241220	86200	87800	88000	85600	427186	36897071600	00	0.00	N	5	-1900
82	20241219	88100	89500	90400	88000	455731	40585040562	00	0.00	N	5	-3400
83	20241218	91500	87700	92300	87700	795521	72448692400	00	0.00	N	2	4700
84	20241217	86800	87400	88100	86700	371618	32366951200	00	0.00	N	5	-1000
85	20241216	87800	88800	88900	87400	276988	24364617900	00	0.00	N	5	-500
86	20241213	88300	87600	88800	87600	272310	24045077900	00	0.00	N	2	500
87	20241212	87800	86400	88200	85900	634491	55469621200	00	0.00	N	2	1900
88	20241211	85900	84300	86100	84000	273017	23368638800	00	0.00	N	2	1600
89	20241210	84300	83100	85000	82900	965339	81243373908	00	0.00	N	2	1100
90	20241209	83200	83900	84400	82300	567362	47308915100	00	0.00	N	5	-1900
91	20241206	85100	86000	86600	83300	455580	38727137400	00	0.00	N	5	-900
92	20241205	86000	87400	87600	85800	397776	34453327300	00	0.00	N	5	-1300
93	20241204	87300	87000	88000	86600	544557	47455112000	00	0.00	N	5	-1700
94	20241203	89000	89100	89600	88200	354051	31484531100	00	0.00	N	2	800
95	20241202	88200	90100	90200	87700	556888	49261792800	00	0.00	N	5	-1500
96	20241129	89700	92000	92100	89500	538059	48445942900	00	0.00	N	5	-2200
97	20241128	91900	92100	92500	91300	234710	21560622300	00	0.00	N	5	-200
98	20241127	92100	95200	95500	91700	391819	36281593400	00	0.00	N	5	-2400
99	20241126	94500	93500	95200	93300	224277	21203004400	00	0.00	N	2	300
100	20241125	94200	94200	96400	93500	677582	64173881400	00	0.00	N	2	900
101	20241122	93300	93400	93900	92600	273486	25528866500	00	0.00	N	2	700
102	20241121	92600	93300	93500	92200	289613	26922543900	00	0.00	N	5	-400
103	20241120	93000	90800	93600	90800	420244	39047869400	00	0.00	N	2	2200
104	20241119	90800	90100	91800	90100	266403	24309460700	00	0.00	N	2	700
105	20241118	90100	88300	90800	88200	295260	26635779700	00	0.00	N	2	1600
106	20241115	88500	89700	89700	88100	270178	24013856200	00	0.00	N	5	-1200
107	20241114	89700	88300	89700	87400	392933	34836597500	00	0.00	N	2	2000
108	20241113	87700	87100	89100	87100	337930	29793798300	00	0.00	N	5	-200
109	20241112	87900	89500	89700	87700	397600	35161842700	00	0.00	N	5	-2000
110	20241111	89900	91100	91600	89600	329411	29730555300	00	0.00	N	5	-1300
111	20241108	91200	92500	92500	91000	231867	21215882100	00	0.00	N	5	-400
112	20241107	91600	91000	92700	90500	281873	25877117500	00	0.00	N	2	200
113	20241106	91400	92300	93100	91300	310599	28573705600	00	0.00	N	5	-500
114	20241105	91900	91100	92600	91000	238250	21891277100	00	0.00	N	5	-400
115	20241104	92300	91000	92300	90400	282767	25973878800	00	0.00	N	2	1500
116	20241101	90800	89800	91600	89200	393593	35732269900	00	0.00	N	2	1300
117	20241031	89500	91500	91900	89500	774675	69957778200	00	0.00	N	5	-2000
118	20241030	91500	91700	92400	91500	295828	27155110800	00	0.00	N	2	100
119	20241029	91400	92800	92900	91200	473930	43458397900	00	0.00	N	5	-1000
120	20241028	92400	92600	92800	91500	490122	45195164700	00	0.00	N	2	300
121	20241025	92100	97400	97400	91700	1000018	93017217700	00	0.00	N	5	-5100
122	20241024	97200	99500	99500	96700	295597	28895861900	00	0.00	N	5	-2300
123	20241023	99500	97200	100300	97200	653627	64982582900	00	0.00	N	2	3200
124	20241022	96300	97000	97400	94300	469583	44871600200	00	0.00	N	5	-900
125	20241021	97200	98300	98900	97200	182074	17836302400	00	0.00	N	5	-100
126	20241018	97300	98100	98100	97100	159454	15532423700	00	0.00	N	5	-300
127	20241017	97600	98300	98700	97300	250163	24473926500	00	0.00	N	2	100
128	20241016	97500	97300	98000	96600	449341	43678466200	00	0.00	N	5	-900
129	20241015	98400	98700	99400	98300	348089	34331126900	00	0.00	N	5	-300
130	20241014	98700	99000	99400	98300	287959	28454666900	00	0.00	N	2	200
131	20241011	98500	98300	100200	98300	499239	49473695600	00	0.00	N	2	1300
132	20241010	97200	98000	98400	96700	675353	65791618600	00	0.00	N	5	-800
133	20241008	98000	103900	104000	98000	1185008	118045129800	00	0.00	N	5	-5700
134	20241007	103700	105800	105900	103000	542298	56289137000	00	0.00	N	5	-2200
135	20241004	105900	104100	106900	103600	409224	43275670900	00	0.00	N	2	2900
136	20241002	103000	103300	105700	102600	444424	46273438700	00	0.00	N	5	-1300
137	20240930	104300	107400	107700	104300	406956	42890180300	00	0.00	N	5	-2200
138	20240927	106500	107700	109600	106500	417394	44941261100	00	0.00	N	5	-1400
139	20240926	107900	106600	107900	106100	535114	57367961800	00	0.00	N	2	2300
140	20240925	105600	113700	113700	105500	1038510	112527419500	00	0.00	N	5	-7900
141	20240924	113500	110500	113600	108800	704111	78450044100	00	0.00	N	2	2600
142	20240923	110900	110400	112400	109200	462772	51355981200	00	0.00	N	2	800
143	20240920	110100	108500	110400	107700	719401	78942740000	00	0.00	N	2	600
144	20240919	109500	107400	111000	107400	1336983	145989177700	00	0.00	N	2	5100
145	20240913	104400	102600	105300	102300	539926	56300227300	00	0.00	N	2	2000
146	20240912	102400	103100	103600	101100	524435	53533832700	00	0.00	N	2	300
147	20240911	102100	103300	104500	101300	328650	33556025100	00	0.00	N	5	-100
148	20240910	102200	104300	104800	102200	487322	50397908100	00	0.00	N	5	-1200
149	20240909	103400	99800	103700	99700	508309	51921363200	00	0.00	N	2	2600
150	20240906	100800	104400	104400	100800	655369	66819626300	00	0.00	N	5	-3300
151	20240905	104100	102000	105500	101800	947316	98845117700	00	0.00	N	2	3400
152	20240904	100700	99500	102600	99300	729415	73651377700	00	0.00	N	5	-1300
153	20240903	102000	102100	102900	101700	381699	39036993200	00	0.00	N	2	400
154	20240902	101600	99900	102400	98200	511432	51611562400	00	0.00	N	2	2200
155	20240830	99400	100000	104500	99400	1141903	115147148500	00	0.00	N	2	2100
156	20240829	97300	98300	98500	97100	327033	31907118100	00	0.00	N	5	-1000
157	20240828	98300	98900	99100	97100	264327	25880645900	00	0.00	N	5	-300
158	20240827	98600	99400	99400	98300	207580	20493258000	00	0.00	N	5	-600
159	20240826	99200	99300	99500	98300	237816	23509594000	00	0.00	N	2	500
160	20240823	98700	97700	99000	97200	267411	26330987600	00	0.00	N	2	600
161	20240822	98100	98200	98900	97600	265019	26011574800	00	0.00	N	2	500
162	20240821	97600	96700	98100	96000	265101	25767696800	00	0.00	N	2	200
163	20240820	97400	98200	98500	96900	285409	27823451200	00	0.00	N	3	0
164	20240819	97400	97300	98500	96800	483361	47248702300	00	0.00	N	2	800
165	20240816	96600	97300	99000	96600	478530	46550720400	00	0.00	N	2	1000
166	20240814	95600	96000	96500	94500	397437	37884229100	00	0.00	N	2	800
167	20240813	94800	95500	96100	94500	346547	32974589500	00	0.00	N	5	-800
168	20240812	95600	94400	96200	94300	297869	28430690200	00	0.00	N	2	1400
169	20240809	94200	96500	97000	94000	457079	43391517100	00	0.00	N	2	100
170	20240808	94100	93500	95300	92100	746389	70161851100	00	0.00	N	5	-600
171	20240807	94700	90200	95700	90000	941118	88075052500	00	0.00	N	2	4800
172	20240806	89900	91100	92900	89100	1402579	127503218600	00	0.00	N	2	200
173	20240805	89700	97500	97500	86500	1343825	124219002300	00	0.00	N	5	-9400
174	20240802	99100	101800	102300	98800	730066	72996263000	00	0.00	N	5	-4600
175	20240801	103700	104400	105100	103700	365094	38005269100	00	0.00	N	5	-300
176	20240731	104000	103600	104500	102300	517504	53539373200	00	0.00	N	2	800
177	20240730	103200	103800	105600	102600	593505	61536537100	00	0.00	N	5	-1600
178	20240729	104800	107600	107700	104700	764725	80834646500	00	0.00	N	5	-2300
179	20240726	107100	111000	111300	106000	1259536	135246017700	00	0.00	N	5	-3100
180	20240725	110200	110800	111400	109200	895154	98477092200	00	0.00	N	5	-2300
181	20240724	112500	113500	114500	111900	610385	68855112600	00	0.00	N	5	-1400
182	20240723	113900	111700	114600	111700	986056	111914349300	00	0.00	N	2	2900
183	20240722	111000	112400	113000	110500	497171	55399184100	00	0.00	N	5	-800
184	20240719	111800	110600	114400	110500	907720	101939230200	00	0.00	N	2	900
185	20240718	110900	110900	112700	110500	675749	75161488600	00	0.00	N	5	-1200
186	20240717	112100	112500	115400	112100	1191385	135151588800	00	0.00	N	2	100
187	20240716	112000	110300	112100	109100	983640	109385031800	00	0.00	N	2	2100
188	20240715	109900	109600	110800	108900	472733	51854067600	00	0.00	N	2	500
189	20240712	109400	110300	110500	107800	649908	70690737700	00	0.00	N	5	-1600
190	20240711	111000	111000	111200	109800	926544	102520869800	00	0.00	N	2	700
191	20240710	110300	109000	110400	108300	574856	63063821100	00	0.00	N	2	700
192	20240709	109600	108900	109900	108300	628472	68545988600	00	0.00	N	2	1300
193	20240708	108300	110700	111000	108200	837625	91462895100	00	0.00	N	5	-2500
194	20240705	110800	108900	112700	108300	1771133	196700866700	00	0.00	N	2	2900
195	20240704	107900	107900	108900	105700	886576	95228116700	00	0.00	N	2	700
196	20240703	107200	108000	108300	106000	629442	67295853600	00	0.00	N	3	0
197	20240702	107200	109100	109500	106100	840689	90268879900	00	0.00	N	5	-2400
198	20240701	109600	111000	114900	108900	1149549	128195769100	00	0.00	N	5	-1300
199	20240628	110900	110100	111000	108300	625642	68852335700	00	0.00	N	2	1700
200	20240627	109200	110700	111200	108500	817680	89642135900	00	0.00	N	5	-2200
201	20240626	111400	109800	111600	108000	1016808	112214955300	00	0.00	N	2	300
202	20240625	111100	111300	112000	109000	914520	101217303600	00	0.00	N	2	900
203	20240624	110200	108600	111700	108400	1751043	193589357100	00	0.00	N	2	1900
204	20240621	108300	107300	108800	106700	964295	104119450300	00	0.00	N	5	-100
205	20240620	108400	107200	109000	106700	1257874	136065149500	00	0.00	N	2	400
206	20240619	108000	103500	108700	103300	3453496	368970755000	00	0.00	N	2	6200
207	20240618	101800	100900	101900	99800	843389	85157948100	00	0.00	N	2	1400
208	20240617	100400	99400	100900	98500	953639	95423781900	00	0.00	N	2	1500
209	20240614	98900	98700	99300	97900	725460	71536958885	00	0.00	N	2	200
210	20240613	98700	101100	101100	98700	1290744	128507271600	00	0.00	N	5	-1900
211	20240612	100600	99900	101200	99000	1143396	114294132400	00	0.00	N	2	2400
212	20240611	98200	101200	101200	98100	1238559	122427364400	00	0.00	N	5	-2400
213	20240610	100600	100300	102300	99400	973905	98341681400	00	0.00	N	5	-100
214	20240607	100700	101100	101800	99400	1269757	127717776600	00	0.00	N	3	0
215	20240605	100700	101900	102200	99600	963661	97038703000	00	0.00	N	5	-400
216	20240604	101100	103100	103600	100200	1245682	126106506300	00	0.00	N	5	-2000
217	20240603	103100	105600	107200	102000	1699404	176306121400	00	0.00	N	5	-1700
218	20240531	104800	107500	109900	104800	2070778	220754237200	00	0.00	N	5	-1500
219	20240530	106300	109500	111100	106200	1667504	179921414600	00	0.00	N	5	-4200
220	20240529	110500	112500	113900	109000	4855132	539497597800	00	0.00	N	2	1200
221	20240528	109300	97300	109500	97200	6852467	720955011000	00	0.00	N	2	12900
222	20240527	96400	95500	97400	94700	463903	44659237500	00	0.00	N	2	2300
223	20240524	94100	94500	94800	93800	297059	28003593200	00	0.00	N	5	-1300
224	20240523	95400	96000	97300	95400	317313	30465511700	00	0.00	N	2	100
225	20240522	95300	96700	96900	95100	385832	36892390900	00	0.00	N	5	-1200
226	20240521	96500	97000	97800	96000	343275	33226142200	00	0.00	N	5	-1000
227	20240520	97500	98800	98900	97300	318579	31152692700	00	0.00	N	5	-400
228	20240517	97900	99000	99100	97800	297028	29199748700	00	0.00	N	5	-900
229	20240516	98800	99200	99800	97700	657185	64886847800	00	0.00	N	2	500
230	20240514	98300	97600	99400	97200	630411	62106360800	00	0.00	N	2	700
231	20240513	97600	97900	98000	96400	546299	53138447700	00	0.00	N	2	100
232	20240510	97500	94400	97800	94300	1642154	158706807800	00	0.00	N	2	4200
233	20240509	93300	94000	94000	92600	464569	43360317205	00	0.00	N	5	-600
234	20240508	93900	93800	94100	93500	328371	30818838400	00	0.00	N	2	100
235	20240507	93800	93200	93800	93000	545231	50972036700	00	0.00	N	2	1400
236	20240503	92400	92200	92900	92100	540211	49959187672	00	0.00	N	2	900
237	20240502	91500	92300	92500	91300	427617	39193966378	00	0.00	N	5	-1400
238	20240430	92900	93200	93500	92000	590806	54960910200	00	0.00	N	2	100
239	20240429	92800	91200	92800	91200	572860	52796337700	00	0.00	N	2	2000
240	20240426	90800	91000	91200	90500	723810	65684151600	00	0.00	N	2	200
241	20240425	90600	91900	92600	90500	842782	76822102400	00	0.00	N	5	-1600
242	20240424	92200	93300	93400	92200	487563	45128860100	00	0.00	N	5	-600
243	20240423	92800	92100	92900	91800	345656	31929704100	00	0.00	N	2	800
244	20240422	92000	92400	92400	91200	347838	31894413100	00	0.00	N	2	800
245	20240419	91200	91800	92500	90300	455832	41542143500	00	0.00	N	5	-1400
246	20240418	92600	91400	93200	91100	357081	32995548900	00	0.00	N	2	1600
247	20240417	91000	91700	92700	91000	402786	36840374000	00	0.00	N	5	-800
248	20240416	91800	92000	92500	90600	651094	59366765700	00	0.00	N	5	-700
249	20240415	92500	92800	93300	92400	421493	39035188300	00	0.00	N	5	-1000
250	20240412	93500	96100	96100	93400	910573	85619812100	00	0.00	N	5	-2900
251	20240411	96400	95200	96400	94200	579703	55270974800	00	0.00	N	2	200
252	20240409	96200	95300	97300	95100	573774	55336083200	00	0.00	N	2	1700
253	20240408	94500	96600	96600	94200	444924	42275929500	00	0.00	N	5	-1400
254	20240405	95900	94200	97600	93900	603196	57822234800	00	0.00	N	2	1600
255	20240404	94300	94900	95300	94000	289992	27422306300	00	0.00	N	2	400
256	20240403	93900	96400	96500	93900	720922	68265606740	00	0.00	N	5	-2600
257	20240402	96500	96500	97400	96100	489530	47333160400	00	0.00	N	3	0
258	20240401	96500	95500	96700	95500	315646	30327831100	00	0.00	N	2	1400
259	20240329	95100	97200	97400	95100	632913	60461061600	00	0.00	N	5	-1700
260	20240328	96800	97100	97400	96500	467819	45352164300	00	0.00	N	5	-200
261	20240327	97000	96700	97500	96500	394971	38297153100	00	0.00	N	2	200
262	20240326	96800	99500	100700	96700	1169503	114507663700	00	0.00	N	5	-2100
263	20240325	98900	99500	100200	98600	313812	31091363004	00	0.00	N	5	-500
264	20240322	99400	98400	100200	98200	575294	57102531600	00	0.00	N	2	200
265	20240321	99200	97000	99200	96300	785161	77195085200	00	0.00	N	2	3200
266	20240320	96000	96800	97400	95800	305510	29421350600	00	0.00	N	5	-200
267	20240319	96200	96000	96700	94900	392220	37512446800	00	0.00	N	2	100
268	20240318	96100	99500	99500	96000	562587	54558637400	00	0.00	N	5	-2800
269	20240315	98900	99100	99400	98000	616605	60990265300	00	0.00	N	5	-400
270	20240314	99300	98100	99300	97800	671971	66401073525	00	0.00	N	2	1700
271	20240313	97600	98700	99000	97200	369089	36114437200	00	0.00	N	5	-200
272	20240312	97800	96500	98800	96100	907451	88691478600	00	0.00	N	2	2300
273	20240311	95500	95800	96900	94900	430272	41318328900	00	0.00	N	5	-100
274	20240308	95600	95600	96000	94800	386803	36930800200	00	0.00	N	2	700
275	20240307	94900	94700	95300	93900	336931	31875678900	00	0.00	N	2	200
276	20240306	94700	93300	95400	93200	440556	41534465500	00	0.00	N	2	1300
277	20240305	93400	93500	94500	92900	400619	37540618300	00	0.00	N	5	-500
278	20240304	93900	95100	95600	93800	627925	59291753800	00	0.00	N	5	-1000
279	20240229	94900	95800	96200	94700	605548	57630150100	00	0.00	N	5	-400
280	20240228	95300	96100	96300	94000	715424	67857189200	00	0.00	N	5	-800
281	20240227	96100	98600	98700	95500	469486	45539399100	00	0.00	N	5	-2100
282	20240226	98200	100400	101400	98200	585114	58198778300	00	0.00	N	2	300
283	20240223	97900	98600	99200	97900	295948	29150452700	00	0.00	N	2	100
284	20240222	97800	98500	98500	97600	209279	20513895400	00	0.00	N	2	200
285	20240221	97600	97800	99200	97600	300832	29496309000	00	0.00	N	5	-200
286	20240220	97800	100100	100200	97500	471790	46384482700	00	0.00	N	5	-2000
287	20240219	99800	99400	100400	99400	490299	49048330300	00	0.00	N	2	500
288	20240216	99300	98900	99500	97700	477114	47039573100	00	0.00	N	2	1400
289	20240215	97900	100400	100400	97800	408053	40252795200	00	0.00	N	5	-1100
290	20240214	99000	98300	100500	97600	506194	50276546700	00	0.00	N	5	-400
291	20240213	99400	99000	100500	98700	669368	66725978300	00	0.00	N	2	1200
292	20240208	98200	99500	99800	98000	602261	59558831700	00	0.00	N	5	-700
293	20240207	98900	97700	99400	96800	792315	77814505700	00	0.00	N	2	2300
294	20240206	96600	96800	97700	96600	418705	40676007800	00	0.00	N	5	-500
295	20240205	97100	97800	98000	95500	593080	57544875100	00	0.00	N	5	-200
296	20240202	97300	95600	97900	95400	937733	90760085400	00	0.00	N	2	2200
297	20240201	95100	92600	95600	92500	680461	64426050523	00	0.00	N	2	1600
298	20240131	93500	94300	94400	91200	703333	65247954600	00	0.00	N	5	-1000
299	20240130	94500	95000	95700	94500	441305	41984986600	00	0.00	N	2	200
300	20240129	94300	93600	95500	93600	462718	43835080800	00	0.00	N	2	800
301	20240126	93500	94000	94100	92700	359923	33625218800	00	0.00	N	5	-500
302	20240125	94000	93900	94300	92700	300281	28099149700	00	0.00	N	2	100
303	20240124	93900	94300	95200	93200	446762	42128703800	00	0.00	N	2	100
304	20240123	93800	92000	94900	91200	513677	47818615800	00	0.00	N	2	2600
305	20240122	91200	92900	92900	90800	500375	45696082500	00	0.00	N	5	-600
306	20240119	91800	92200	92400	90900	438001	40147453100	00	0.00	N	2	600
307	20240118	91200	91100	92400	91100	491278	45011548800	00	0.00	N	5	-100
308	20240117	91300	94000	94100	90700	922101	84714448200	00	0.00	N	5	-3300
309	20240116	94600	94700	95400	93700	443988	41984196400	00	0.00	N	5	-500
310	20240115	95100	95300	95600	94900	288403	27469749600	00	0.00	N	2	400
311	20240112	94700	95000	95800	94300	583157	55366939700	00	0.00	N	5	-300
312	20240111	95000	97500	97500	95000	1235778	117969873100	00	0.00	N	5	-2200
313	20240110	97200	98000	98900	97000	508980	49623425056	00	0.00	N	5	-800
314	20240109	98000	100100	100700	98000	540554	53466835100	00	0.00	N	5	-1100
315	20240108	99100	97500	100300	97000	757089	74575424900	00	0.00	N	2	2000
316	20240105	97100	97600	97800	96800	472224	45825330200	00	0.00	N	5	-700
317	20240104	97800	98500	98700	97200	713479	69754854300	00	0.00	N	5	-1700
318	20240103	99500	100400	101000	99400	489206	48865025100	00	0.00	N	5	-1900
319	20240102	101400	101500	101800	100500	407630	41268440700	00	0.00	N	5	-400
320	20231228	101800	99900	101900	99500	751858	76113423900	00	0.00	N	2	1800
321	20231227	100000	100000	100000	98700	306136	30453885000	02	0.00	N	3	0
322	20231226	100000	100600	100600	99200	313537	31261613200	00	0.00	N	2	300
323	20231222	99700	100400	100400	99000	319969	31913648000	00	0.00	N	2	200
324	20231221	99500	98500	100400	98500	543574	54185583900	00	0.00	N	2	300
325	20231220	99200	99000	99500	98300	570657	56509652500	00	0.00	N	2	900
326	20231219	98300	95000	99300	94800	1234344	120801520100	00	0.00	N	2	2200
327	20231218	96100	97400	97400	96100	537938	51883772000	00	0.00	N	5	-1100
328	20231215	97200	96900	97400	96400	925632	89715061950	00	0.00	N	2	400
329	20231214	96800	97100	97200	96000	1033739	99990689200	00	0.00	N	2	1000
330	20231213	95800	96900	97200	95700	547785	52764711300	00	0.00	N	5	-900
331	20231212	96700	96000	97100	95400	980503	94705007000	00	0.00	N	2	1700
332	20231211	95000	95000	96400	94300	1155003	110058890200	00	0.00	N	2	400
333	20231208	94600	96100	96300	93800	1346294	127415169700	00	0.00	N	5	-700
334	20231207	95300	99200	99500	95100	2316717	223283166500	00	0.00	N	5	-4700
335	20231206	100000	101300	101600	99900	772580	77426748600	00	0.00	N	5	-1100
336	20231205	101100	101600	102200	100900	404265	41010219300	00	0.00	N	5	-500
337	20231204	101600	103100	103300	101300	506453	51660013400	00	0.00	N	5	-800
338	20231201	102400	103200	103800	102300	465918	47913532300	00	0.00	N	5	-300
339	20231130	102700	103000	104000	102500	925212	95203973870	00	0.00	N	5	-700
340	20231129	103400	104200	104900	103000	536827	55570912000	00	0.00	N	5	-1100
341	20231128	104500	105000	105800	103700	543628	56891014400	00	0.00	N	2	400
342	20231127	104100	105300	106000	103800	418757	43802135600	00	0.00	N	5	-800
343	20231124	104900	106300	106800	104800	359388	37888570100	00	0.00	N	5	-1100
344	20231123	106000	107900	108200	105300	536208	56957119100	00	0.00	N	5	-1600
345	20231122	107600	107900	108200	106600	362536	38932800300	00	0.00	N	5	-800
346	20231121	108400	106900	109400	106900	553572	60004276700	00	0.00	N	2	1800
347	20231120	106600	106100	107400	105300	360450	38396153000	00	0.00	N	2	900
348	20231117	105700	109100	109100	105600	558146	59686585200	00	0.00	N	5	-2700
349	20231116	108400	106600	111800	106500	1367614	149470140000	00	0.00	N	2	1700
350	20231115	106700	105700	106800	104700	656732	69593147300	00	0.00	N	2	3400
351	20231114	103300	103100	104100	102600	293782	30419364900	00	0.00	N	2	1200
352	20231113	102100	105100	105100	102100	336661	34690645900	00	0.00	N	5	-1600
353	20231110	103700	103300	104200	102100	315618	32617112600	00	0.00	N	3	0
354	20231109	103700	103100	104900	103000	390517	40620111300	00	0.00	N	2	900
355	20231108	102800	104600	106400	102700	578249	60292763500	00	0.00	N	5	-600
356	20231107	103400	105000	105000	102600	500058	51717322200	00	0.00	N	5	-1900
357	20231106	105300	103900	105300	102700	794809	82593648600	00	0.00	N	2	3900
358	20231103	101400	100900	101700	100400	524655	53045898300	00	0.00	N	2	1700
359	20231102	99700	102100	103000	99600	1102768	111036490500	00	0.00	N	5	-600
360	20231101	100300	101100	101900	100000	426695	43019024300	00	0.00	N	2	600
361	20231031	99700	104100	105300	99300	715127	72428668100	00	0.00	N	5	-3400
362	20231030	103100	101600	104200	101600	471152	48551648400	00	0.00	N	2	1500
363	20231027	101600	106000	106000	99000	1033993	106012044500	00	0.00	N	5	-3700
364	20231026	105300	106100	106900	104800	581477	61283282800	00	0.00	N	5	-3200
365	20231025	108500	105800	109500	105800	1039648	112752398600	00	0.00	N	2	3400
366	20231024	105100	105500	106300	103300	384139	40170810500	00	0.00	N	2	700
367	20231023	104400	105400	106000	104000	326339	34156905900	00	0.00	N	5	-1000
368	20231020	105400	105500	106100	104000	473987	49795928900	00	0.00	N	5	-800
369	20231019	106200	105000	107000	104700	411350	43600978500	00	0.00	N	5	-400
370	20231018	106600	106000	107500	105300	441654	47016388900	00	0.00	N	2	400
371	20231017	106200	106500	108400	105800	540306	57710435600	00	0.00	N	2	700
372	20231016	105500	104400	106200	103400	507581	53301114100	00	0.00	N	2	400
373	20231013	105100	105000	105800	104200	433329	45531206500	00	0.00	N	5	-900
374	20231012	106000	106900	107600	105300	611354	64864762600	00	0.00	N	5	-600
375	20231011	106600	104800	107100	103400	1566039	165113104945	00	0.00	N	2	1500
376	20231010	105100	99600	105600	99100	1679320	172809924200	00	0.00	N	2	6900
377	20231006	98200	99300	99400	97700	399040	39209722300	00	0.00	N	5	-400
378	20231005	98600	98700	99700	97900	381548	37720610000	00	0.00	N	2	700
379	20231004	97900	98900	99400	97600	785602	77129728900	00	0.00	N	5	-3000
380	20230927	100900	99900	102000	99600	469905	47377160681	00	0.00	N	2	200
381	20230926	100700	103500	103600	100100	734024	74135396500	00	0.00	N	5	-2700
382	20230925	103400	103100	103600	102000	335383	34514533300	00	0.00	N	2	300
383	20230922	103100	101700	103500	101400	456213	46780768700	00	0.00	N	2	200
384	20230921	102900	102900	105300	102300	562419	58253753800	00	0.00	N	5	-500
385	20230920	103400	103000	103500	101600	698127	71899829600	00	0.00	N	5	-900
386	20230919	104300	105400	106400	103100	631804	65727388100	00	0.00	N	5	-1100
387	20230918	105400	106100	107000	105100	500798	53058991300	00	0.00	N	5	-2000
388	20230915	107400	104900	108400	104700	1559412	166796963500	00	0.00	N	2	3100
389	20230914	104300	104900	105000	103200	801801	83549831200	00	0.00	N	2	100
390	20230913	104200	99800	104800	99700	1747152	179815823300	00	0.00	N	2	5200
391	20230912	99000	99300	100000	99000	443115	44128115800	00	0.00	N	5	-200
392	20230911	99200	98800	99200	98400	316499	31302372900	00	0.00	N	2	400
393	20230908	98800	99800	99800	98200	514430	50713716900	00	0.00	N	5	-1000
394	20230907	99800	99400	100300	99300	415020	41386031850	00	0.00	N	5	-700
395	20230906	100500	101800	102100	99800	502812	50616934100	00	0.00	N	5	-1700
396	20230905	102200	102900	103000	101400	548160	56098883000	00	0.00	N	5	-300
397	20230904	102500	100600	103100	100100	838710	85368342800	00	0.00	N	2	2900
398	20230901	99600	98600	101400	98600	715471	71627911200	00	0.00	N	2	1100
399	20230831	98500	100100	100300	98200	834956	82403815200	00	0.00	N	5	-1600
400	20230830	100100	100400	101600	100000	539750	54358408100	00	0.00	N	2	500
401	20230829	99600	100500	100500	99400	381781	38084621800	00	0.00	N	3	0
402	20230828	99600	98700	99600	98500	286756	28427262600	00	0.00	N	2	1300
403	20230825	98300	98100	99500	97600	358283	35285816800	00	0.00	N	5	-800
404	20230824	99100	99900	100500	99100	428094	42612157700	00	0.00	N	2	500
405	20230823	98600	98700	99400	97700	437376	43141386000	00	0.00	N	5	-100
406	20230822	98700	99800	99900	98400	493253	48870332500	00	0.00	N	2	100
407	20230821	98600	98700	100800	98500	483252	48031002000	00	0.00	N	2	300
408	20230818	98300	98400	99200	97700	651756	64095080400	00	0.00	N	5	-1600
409	20230817	99900	98600	100200	97700	822444	81227150100	00	0.00	N	2	300
410	20230816	99600	100500	100600	98900	1001720	99899858100	00	0.00	N	5	-1900
411	20230814	101500	103400	103500	101200	611893	62231854300	00	0.00	N	5	-2300
412	20230811	103800	102500	105600	102300	820040	85470891400	00	0.00	N	2	1900
413	20230810	101900	103500	103500	101600	965050	98659066600	00	0.00	N	5	-2800
414	20230809	104700	102900	104700	102100	758819	78674094100	00	0.00	N	2	2300
415	20230808	102400	104100	104300	102300	687995	70899847200	00	0.00	N	5	-700
416	20230807	103100	103500	104800	102200	773844	79999666800	00	0.00	N	5	-500
417	20230804	103600	105200	105500	103500	938988	97962590500	00	0.00	N	5	-1000
418	20230803	104600	106000	106400	104500	839099	88127220100	00	0.00	N	5	-1200
419	20230802	105800	107700	108400	105500	1205051	128757232700	00	0.00	N	5	-3400
420	20230801	109200	108600	110400	108500	999759	108997452400	00	0.00	N	2	800
421	20230731	108400	111100	111300	107800	1536570	167564066100	00	0.00	N	5	-2200
422	20230728	110600	118000	118000	109500	2067990	229636511000	00	0.00	N	5	-6900
423	20230727	117500	117300	120000	116400	848072	100136963500	00	0.00	N	2	1200
424	20230726	116300	118400	119000	115000	1191082	138494630200	00	0.00	N	5	-2700
425	20230725	119000	120400	120500	117900	888147	105466831500	00	0.00	N	5	-1000
426	20230724	120000	120800	120800	119000	700303	83787245000	00	0.00	N	5	-800
427	20230721	120800	120500	121000	119300	447735	53866321800	00	0.00	N	5	-600
428	20230720	121400	122700	124200	120700	525660	64102620000	00	0.00	N	5	-2100
429	20230719	123500	123900	125300	123400	528890	65674611900	00	0.00	N	2	400
430	20230718	123100	124900	125600	122400	507638	62659147300	00	0.00	N	5	-700
431	20230717	123800	124700	124800	123100	503904	62330475300	00	0.00	N	5	-1600
432	20230714	125400	121600	125800	121200	887354	110343003400	00	0.00	N	2	4000
433	20230713	121400	121500	123800	121400	952933	116269755400	00	0.00	N	2	1200
434	20230712	120200	118200	120800	118200	803261	96198459900	00	0.00	N	2	1700
435	20230711	118500	118900	119300	117000	749754	88667179900	00	0.00	N	2	200
436	20230710	118300	123000	123900	117800	1234262	148277035400	00	0.00	N	5	-4700
437	20230707	123000	125200	125300	121300	1017692	124825455300	00	0.00	N	5	-2300
438	20230706	125300	128100	128100	124700	752592	94696217300	00	0.00	N	5	-2900
439	20230705	128200	128700	129500	126700	598268	76687905500	00	0.00	N	3	0
440	20230704	128200	128000	132400	127400	1276606	165648004400	00	0.00	N	2	1100
441	20230703	127100	128200	128200	125800	579555	73462176500	00	0.00	N	2	400
442	20230630	126700	127400	128100	124500	747023	94132774400	00	0.00	N	2	700
443	20230629	126000	123000	127900	122800	951939	120174558500	00	0.00	N	2	3200
444	20230628	122800	123900	124900	122600	430813	53225709700	00	0.00	N	5	-200
445	20230627	123000	123500	123500	121700	392796	48160314000	00	0.00	N	5	-500
446	20230626	123500	123100	124300	122300	390871	48294144100	00	0.00	N	2	200
447	20230623	123300	125600	125600	122500	442726	54777727800	00	0.00	N	5	-2100
448	20230622	125400	125000	125800	123300	429073	53639002300	00	0.00	N	2	400
449	20230621	125000	123700	126700	123600	830330	104100290800	00	0.00	N	2	1300
450	20230620	123700	124700	124800	122800	393495	48541858600	00	0.00	N	5	-1200
451	20230619	124900	125100	125800	124000	592598	74040895900	00	0.00	N	2	400
452	20230616	124500	124100	124500	122700	632413	78281648200	00	0.00	N	2	900
453	20230615	123600	124700	125500	122800	634873	78453644100	00	0.00	N	5	-1100
454	20230614	124700	124700	126700	124100	786347	98530838700	00	0.00	N	2	300
455	20230613	124400	126000	126300	123000	873521	108413236400	00	0.00	N	5	-1200
456	20230612	125600	127600	127800	125500	482727	60974933600	00	0.00	N	5	-600
457	20230609	126200	127300	127500	125200	670364	84659150600	00	0.00	N	5	-500
458	20230608	126700	126200	127300	125300	919226	116235118500	00	0.00	N	2	1000
459	20230607	125700	128300	128700	125700	872501	110437029200	00	0.00	N	5	-1500
460	20230605	127200	123800	128900	123600	1917032	243568017800	00	0.00	N	2	4100
461	20230602	123100	123900	124400	121500	923145	113286117700	00	0.00	N	2	100
462	20230601	123000	122300	124000	121200	938784	115006562490	00	0.00	N	2	200
463	20230531	122800	125200	125500	122300	1976166	244457637700	00	0.00	N	5	-2100
464	20230530	124900	114500	124900	113700	3759591	457679982900	00	0.00	N	2	12200
465	20230526	112700	112300	113600	112000	389620	43960247400	00	0.00	N	2	100
466	20230525	112600	113200	113500	111500	475713	53449405300	00	0.00	N	5	-700
467	20230524	113300	113500	113800	112700	368199	41727655900	00	0.00	N	5	-900
468	20230523	114200	114400	115400	113600	430549	49304795300	00	0.00	N	2	400
469	20230522	113800	113100	115300	113000	516511	59010804900	00	0.00	N	2	400
470	20230519	113400	113600	114200	112700	436895	49601133700	00	0.00	N	2	400
471	20230518	113000	112700	113500	112100	407261	45920740500	00	0.00	N	2	1100
472	20230517	111900	110200	112500	110200	388321	43388152300	00	0.00	N	2	1400
473	20230516	110500	112200	112600	110300	646552	71917993500	00	0.00	N	5	-1000
474	20230515	111500	111400	112200	110100	485601	53974184100	00	0.00	N	5	-300
475	20230512	111800	116100	116200	111800	753751	85112172200	00	0.00	N	5	-4400
476	20230511	116200	115500	116500	114100	904911	104866921500	00	0.00	N	2	1300
477	20230510	114900	111700	115400	111600	1231852	140596982300	00	0.00	N	2	3000
478	20230509	111900	113000	113600	111000	562232	63115097100	00	0.00	N	5	-400
479	20230508	112300	110000	112600	109700	821333	91692899100	00	0.00	N	2	3100
480	20230504	109200	109000	110000	108000	436200	47592369100	00	0.00	N	5	-100
481	20230503	109300	109100	109400	107900	371989	40536707690	00	0.00	N	5	-200
482	20230502	109500	109300	109800	108700	443845	48449637700	00	0.00	N	2	200
483	20230428	109300	109900	110500	108200	808675	88402264800	00	0.00	N	2	1600
484	20230427	107700	108500	108900	106900	522016	56188429600	00	0.00	N	5	-700
485	20230426	108400	109000	110100	108000	603110	65630416000	00	0.00	N	5	-500
486	20230425	108900	107700	109900	106300	1051431	113728768800	00	0.00	N	2	1500
487	20230424	107400	107200	108500	107200	561213	60376144200	00	0.00	N	5	-400
488	20230421	107800	110300	110600	106900	1187692	128632152600	00	0.00	N	5	-2800
489	20230420	110600	112600	113300	109300	877927	97498840900	00	0.00	N	5	-2300
490	20230419	112900	112600	113500	111800	747852	84334691330	00	0.00	N	2	1300
491	20230418	111600	112300	113000	111000	1014529	113538261800	00	0.00	N	5	-600
492	20230417	112200	115100	115100	111700	1014716	114055920900	00	0.00	N	5	-3000
493	20230414	115200	116100	116900	114600	795003	91652216300	00	0.00	N	5	-100
494	20230413	115300	116000	117500	113500	1275287	147036452000	00	0.00	N	2	700
495	20230412	114600	112700	114900	112700	1116912	127542770800	00	0.00	N	2	2000
496	20230411	112600	113500	114200	112100	1095649	123679029400	00	0.00	N	5	-400
497	20230410	113000	115000	115900	112600	1018183	115935571800	00	0.00	N	5	-1300
498	20230407	114300	115500	116100	113800	921786	105636906200	00	0.00	N	2	400
499	20230406	113900	117400	118100	113600	891174	102571162000	00	0.00	N	5	-2900
500	20230405	116800	116700	119700	116100	1010185	119161607700	00	0.00	N	2	900
501	20230404	115900	114300	117200	112800	896834	103758778300	00	0.00	N	2	2100
502	20230403	113800	116000	116300	113200	713112	81318513800	00	0.00	N	5	-1500
503	20230331	115300	114100	115700	113800	855187	98365168400	00	0.00	N	2	2200
504	20230330	113100	114500	115600	113100	570965	65068612400	00	0.00	N	5	-600
505	20230329	113700	112900	114500	112700	554609	63075073700	00	0.00	N	2	1900
506	20230328	111800	113000	113100	109000	1263322	139781816200	00	0.00	N	5	-1700
507	20230327	113500	113000	114500	111000	778173	87774424500	00	0.00	N	2	500
508	20230324	113000	111900	113500	111000	893158	100425919900	00	0.00	N	2	1200
509	20230323	111800	113700	114700	110300	1324425	148296923100	00	0.00	N	5	-2400
510	20230322	114200	115500	116500	113600	756170	86759891000	00	0.00	N	2	900
511	20230321	113300	114500	114700	112400	712657	80803586700	00	0.00	N	5	-600
512	20230320	113900	118200	118500	112900	965943	110997676300	00	0.00	N	5	-4000
513	20230317	117900	119000	119500	116900	918172	108542242400	00	0.00	N	2	400
514	20230316	117500	116000	119200	115800	916862	108089622000	00	0.00	N	2	100
515	20230315	117400	114600	117800	113200	1133693	131106789200	00	0.00	N	2	5600
516	20230314	111800	116700	117300	111200	1114429	126023976300	00	0.00	N	5	-5700
517	20230313	117500	116000	118500	113600	851620	99044879600	00	0.00	N	2	1800
518	20230310	115700	115400	118300	114600	858971	99475757164	00	0.00	N	5	-1300
519	20230309	117000	119600	121400	116700	1144788	135320406100	00	0.00	N	5	-500
520	20230308	117500	116200	120600	116200	1731900	205207849700	00	0.00	N	2	3100
521	20230307	114400	114400	115400	112200	748490	85099117200	00	0.00	N	5	-100
522	20230306	114500	112000	115500	111100	964347	110004748700	00	0.00	N	2	3700
523	20230303	110800	112500	113400	109500	475873	52906386500	00	0.00	N	5	-600
524	20230302	111400	110600	112400	110600	484235	54038051900	00	0.00	N	2	200
525	20230228	111200	113400	113400	110500	666842	74600963200	00	0.00	N	5	-1500
526	20230227	112700	112800	114100	111400	556263	62473950600	00	0.00	N	5	-700
527	20230224	113400	115000	115700	112400	711338	80989023200	00	0.00	N	5	-1300
528	20230223	114700	112400	117000	112300	1414208	163424245500	00	0.00	N	2	3600
529	20230222	111100	113000	113800	111000	692730	77528705200	00	0.00	N	5	-2900
530	20230221	114000	113200	116100	112600	735027	84102086900	00	0.00	N	2	700
531	20230220	113300	114000	115100	112800	730359	83003820600	00	0.00	N	5	-600
532	20230217	113900	112600	115500	112100	735524	84026239100	00	0.00	N	5	-100
533	20230216	114000	114000	116400	113200	1080764	123609432100	00	0.00	N	2	1200
534	20230215	112800	113600	114200	112400	1108858	125454315800	00	0.00	N	5	-500
535	20230214	113300	108700	114200	108700	1957756	220545302400	00	0.00	N	2	6100
536	20230213	107200	110000	110000	105500	907871	97252343800	00	0.00	N	5	-3400
537	20230210	110600	108000	112200	106900	1330878	146065485600	00	0.00	N	2	2600
538	20230209	108000	106600	108800	105000	1189827	127907271700	00	0.00	N	2	400
539	20230208	107600	102500	108800	102200	1809917	192671071800	00	0.00	N	2	5600
540	20230207	102000	101800	103000	101300	568693	58002982500	00	0.00	N	2	400
541	20230206	101600	100900	102900	100000	663779	67664141600	00	0.00	N	2	800
542	20230203	100800	101300	102100	100200	493356	49872912200	00	0.00	N	5	-100
543	20230202	100900	100100	101500	99000	727164	72944012500	00	0.00	N	2	1800
544	20230201	99100	100100	100100	98100	738213	72970487000	00	0.00	N	5	-1000
545	20230131	100100	99900	103200	99200	1140938	115280933300	00	0.00	N	5	-300
546	20230130	100400	100000	101200	98100	1322757	132359610100	00	0.00	N	2	2300
547	20230127	98100	98100	100000	97500	813280	80553681600	00	0.00	N	2	200
548	20230126	97900	96400	97900	95800	496024	48182320800	00	0.00	N	2	1300
549	20230125	96600	97200	97800	96200	403888	39071467800	00	0.00	N	2	300
550	20230120	96300	96200	96700	95000	391157	37526207600	00	0.00	N	3	0
551	20230119	96300	94200	97100	94100	601293	57818669700	00	0.00	N	2	1100
552	20230118	95200	94700	95600	94200	458888	43544576600	00	0.00	N	2	500
553	20230117	94700	94200	95200	93300	511231	48360510498	00	0.00	N	2	300
554	20230116	94400	94700	95800	92700	458632	43211182500	00	0.00	N	2	200
555	20230113	94200	94100	95300	93600	500644	47276487800	00	0.00	N	2	500
556	20230112	93700	95000	95500	93100	487521	45702305200	00	0.00	N	5	-1100
557	20230111	94800	95300	95800	93800	454625	42991430800	00	0.00	N	5	-300
558	20230110	95100	94900	95300	93600	583121	55190565700	00	0.00	N	3	0
559	20230109	95100	91600	95500	91600	1246443	117763337500	00	0.00	N	2	4400
560	20230106	90700	88700	91600	88700	520258	47123640000	00	0.00	N	2	800
561	20230105	89900	89700	90500	89000	372671	33423980300	00	0.00	N	2	200
562	20230104	89700	84900	89700	84500	582484	51316907900	00	0.00	N	2	4000
563	20230103	85700	86400	87000	83500	535289	45449522600	00	0.00	N	5	-700
564	20230102	86400	87200	87600	86300	256377	22277929700	00	0.00	N	5	-100
565	20221229	86500	88500	89400	86500	451139	39440513200	00	0.00	N	5	-2900
566	20221228	89400	89200	90700	88600	490113	44033831200	02	0.00	N	5	-300
567	20221227	89700	89500	90400	89100	553886	49735868000	00	0.00	N	2	800
568	20221226	88900	90900	91000	88700	466302	41734112400	00	0.00	N	5	-2000
569	20221223	90900	88500	92200	88200	946249	85941256200	00	0.00	N	2	600
570	20221222	90300	86500	91700	86500	1421236	127752250000	00	0.00	N	2	4400
571	20221221	85900	86700	86800	85000	255814	21965720000	00	0.00	N	5	-200
572	20221220	86100	86600	86700	85300	340339	29239086400	00	0.00	N	5	-800
573	20221219	86900	87200	87800	86100	432162	37508008400	00	0.00	N	5	-300
574	20221216	87200	87000	87900	85800	625891	54486561900	00	0.00	N	5	-1500
575	20221215	88700	89500	89600	88500	244911	21800614100	00	0.00	N	5	-1200
576	20221214	89900	88800	90100	88500	471240	42268166300	00	0.00	N	2	1800
577	20221213	88100	90200	90300	87700	588048	52090123200	00	0.00	N	5	-1700
578	20221212	89800	89800	91300	89500	431521	38875230600	00	0.00	N	5	-1200
579	20221209	91000	90500	91200	89700	599973	54277224400	00	0.00	N	2	1200
580	20221208	89800	89600	90700	88800	922814	82727699500	00	0.00	N	5	-500
581	20221207	90300	95000	95500	89500	1994747	181856339600	00	0.00	N	5	-6900
582	20221206	97200	95900	100500	95500	1145457	112830384500	00	0.00	N	2	400
583	20221205	96800	97200	97700	95900	462365	44807656600	00	0.00	N	2	200
584	20221202	96600	96400	98500	95400	809770	78870238200	00	0.00	N	2	400
585	20221201	96200	98900	99000	96100	656245	63891192400	00	0.00	N	5	-1400
586	20221130	97600	92900	98300	92600	1734591	168823002900	00	0.00	N	2	3800
587	20221129	93800	93400	94000	91300	623921	57817970800	00	0.00	N	2	600
588	20221128	93200	91600	95200	90700	1494873	139429643200	00	0.00	N	2	3500
589	20221125	89700	91000	91000	89100	309097	27809691400	00	0.00	N	5	-800
590	20221124	90500	90800	91500	90200	302045	27377467100	00	0.00	N	2	300
591	20221123	90200	90600	92100	90000	454470	41286789700	00	0.00	N	2	700
592	20221122	89500	90300	90700	89100	392751	35237051500	00	0.00	N	5	-600
593	20221121	90100	92500	92500	89300	659130	59441334400	00	0.00	N	5	-1900
594	20221118	92000	93100	94600	91000	864219	79927868100	00	0.00	N	5	-900
595	20221117	92900	95100	95800	92900	523307	49293504600	00	0.00	N	5	-2700
596	20221116	95600	96900	96900	94700	589204	56264897800	00	0.00	N	5	-1000
597	20221115	96600	96100	98800	95800	736227	71495631100	00	0.00	N	2	1000
598	20221114	95600	94700	96900	94500	888814	85192133100	00	0.00	N	2	1100
599	20221111	94500	95400	95400	93700	891240	84216089600	00	0.00	N	2	2600
600	20221110	91900	92200	94000	91900	803724	74402493300	00	0.00	N	5	-1300
601	20221109	93200	91600	94100	91200	933729	86740398600	00	0.00	N	2	1900
602	20221108	91300	90900	92600	90300	994859	90988527900	00	0.00	N	2	400
603	20221107	90900	89200	91200	87400	1584070	142788573900	00	0.00	N	2	2300
604	20221104	88600	82600	90000	82100	2425215	211138703600	00	0.00	N	2	5800
605	20221103	82800	81900	83700	81000	643835	52923292600	00	0.00	N	5	-900
606	20221102	83700	81700	84000	81500	740355	61476450300	00	0.00	N	2	1100
607	20221101	82600	81500	82900	80800	611191	50029884400	00	0.00	N	2	1000
608	20221031	81600	82000	82000	80500	713095	57979612800	00	0.00	N	2	1700
609	20221028	79900	79800	81200	79600	641547	51444053500	00	0.00	N	5	-300
610	20221027	80200	78300	80700	78000	920792	73325894300	00	0.00	N	2	2400
611	20221026	77800	80100	80200	77300	1247943	97307683200	00	0.00	N	5	-2300
612	20221025	80100	80900	81900	79700	552564	44523524800	00	0.00	N	5	-800
613	20221024	80900	81700	82300	80400	611218	49720990600	00	0.00	N	2	100
614	20221021	80800	80700	81500	80100	347557	28060104900	00	0.00	N	5	-400
615	20221020	81200	80300	81400	78800	594436	47562646600	00	0.00	N	2	600
616	20221019	80600	82000	82600	80400	706403	57464590300	00	0.00	N	5	-2200
617	20221018	82800	83100	83300	81300	594072	48967794500	00	0.00	N	2	1100
618	20221017	81700	79700	81800	79300	394098	31967315700	00	0.00	N	2	1000
619	20221014	80700	80000	81500	79700	462737	37347487200	00	0.00	N	2	2600
620	20221013	78100	79600	80700	78100	588068	46387581600	00	0.00	N	5	-1700
621	20221012	79800	78400	80000	77800	594177	47031571800	00	0.00	N	2	1600
622	20221011	78200	79800	79900	77700	827730	64792927100	00	0.00	N	5	-3500
623	20221007	81700	79800	82300	79700	676353	54777230000	00	0.00	N	2	1100
624	20221006	80600	80000	81400	79400	582507	46991024300	00	0.00	N	2	1400
625	20221005	79200	82200	82400	78600	696257	55552838100	00	0.00	N	5	-1500
626	20221004	80700	79800	81000	79800	764137	61465511600	00	0.00	N	2	2100
627	20220930	78600	77200	79900	77200	887235	69767713900	00	0.00	N	2	600
628	20220929	78000	80500	80700	77900	788884	62621198200	00	0.00	N	5	-1300
629	20220928	79300	80700	81800	78300	1063245	84503588200	00	0.00	N	5	-2000
630	20220927	81300	81600	81800	80000	960659	77588783500	00	0.00	N	5	-500
631	20220926	81800	83500	84400	81600	981155	81220327300	00	0.00	N	5	-3100
632	20220923	84900	85300	86600	84400	725235	61902775500	00	0.00	N	5	-400
633	20220922	85300	86100	86500	84500	927127	79128047300	00	0.00	N	5	-2700
634	20220921	88000	90000	90100	87600	669889	59068741200	00	0.00	N	5	-1700
635	20220920	89700	91000	91400	89400	540462	48698785300	00	0.00	N	5	-700
636	20220919	90400	90200	91700	90200	455443	41274088900	00	0.00	N	5	-200
637	20220916	90600	91100	91200	90000	769264	69549053800	00	0.00	N	5	-1400
638	20220915	92000	94600	94600	92000	672520	62501867500	00	0.00	N	5	-2000
639	20220914	94000	93600	94600	93600	721562	67853878700	00	0.00	N	5	-3900
640	20220913	97900	95700	98200	95100	703205	68337132700	00	0.00	N	2	4100
641	20220908	93800	95300	95400	93500	598114	56323431100	00	0.00	N	5	-600
642	20220907	94400	96200	96400	93600	654418	61818221400	00	0.00	N	5	-2400
643	20220906	96800	97300	97500	96100	354834	34312709200	00	0.00	N	5	-400
644	20220905	97200	97200	98300	96500	330235	32158218700	00	0.00	N	5	-100
645	20220902	97300	98300	99900	97000	464595	45725534900	00	0.00	N	5	-400
646	20220901	97700	99100	99600	97700	683659	67336305900	00	0.00	N	5	-3300
647	20220831	101000	96700	101000	96200	712641	70587675000	00	0.00	N	2	3500
648	20220830	97500	96600	97800	95400	514506	49808190600	00	0.00	N	2	1300
649	20220829	96200	96800	97500	95200	852805	82043173400	00	0.00	N	5	-4300
650	20220826	100500	99900	100500	99000	549129	54848698600	00	0.00	N	2	1400
651	20220825	99100	98900	99700	98300	541955	53639771200	00	0.00	N	2	1000
652	20220824	98100	98800	99000	97900	557382	54836398700	00	0.00	N	5	-100
653	20220823	98200	99100	99700	98000	588286	58052573400	00	0.00	N	5	-1800
654	20220822	100000	99700	101500	99200	664440	66560403800	00	0.00	N	5	-1000
655	20220819	101000	101500	102500	100500	571786	58012384000	00	0.00	N	5	-1000
656	20220818	102000	102000	103500	100500	768622	78275203500	00	0.00	N	5	-1500
657	20220817	103500	102500	105000	102000	1537894	159191092000	00	0.00	N	2	1500
658	20220816	102000	101500	103000	100000	872610	88732379000	00	0.00	N	2	1000
659	20220812	101000	100500	102500	99600	1151625	116298429100	00	0.00	N	3	0
660	20220811	101000	93900	101000	93400	2683987	264458189000	00	0.00	N	2	8200
661	20220810	92800	93900	94500	92700	502234	46775288800	00	0.00	N	5	-1900
662	20220809	94700	94000	94700	92800	542364	50890502700	00	0.00	N	2	700
663	20220808	94000	95800	95800	93600	579176	54506742100	00	0.00	N	5	-1900
664	20220805	95900	96400	96700	95400	447686	42966624700	00	0.00	N	5	-100
665	20220804	96000	94400	96900	94200	1059583	101616407100	00	0.00	N	2	2200
666	20220803	93800	93500	93900	93000	374218	35002794000	00	0.00	N	2	300
667	20220802	93500	94400	95000	93200	474933	44544455500	00	0.00	N	5	-900
668	20220801	94400	94800	95300	93600	485739	45911519200	00	0.00	N	3	0
669	20220729	94400	94200	94800	93600	674170	63525273200	00	0.00	N	2	800
670	20220728	93600	95100	95500	93000	666622	62621883100	00	0.00	N	5	-700
671	20220727	94300	93800	94500	93200	330196	30982094400	00	0.00	N	2	700
672	20220726	93600	93500	94700	93300	417522	39179489500	00	0.00	N	5	-300
673	20220725	93900	93100	94700	93000	351528	32986773800	00	0.00	N	2	400
674	20220722	93500	93800	94700	93500	363025	34065465500	00	0.00	N	5	-700
675	20220721	94200	94100	94400	93000	444578	41682907500	00	0.00	N	2	100
676	20220720	94100	95200	95300	93300	643294	60537319800	00	0.00	N	2	1200
677	20220719	92900	91700	93000	91400	410666	37906479500	00	0.00	N	2	400
678	20220718	92500	92500	94400	92000	847838	78661299800	00	0.00	N	2	1600
679	20220715	90900	90900	91500	89100	604053	54626157800	00	0.00	N	2	700
680	20220714	90200	90600	91000	89500	658582	59433953700	00	0.00	N	5	-900
681	20220713	91100	89900	92300	89900	676772	61599571300	00	0.00	N	2	700
682	20220712	90400	90700	90900	89100	654534	58813513700	00	0.00	N	5	-900
683	20220711	91300	91500	92700	91000	710884	65226327300	00	0.00	N	5	-700
684	20220708	92000	96300	98300	91800	1494419	140554588700	00	0.00	N	5	-3900
685	20220707	95900	94000	96400	93500	1090036	103828702500	00	0.00	N	2	2800
686	20220706	93100	94700	95100	92800	1023511	96174927031	00	0.00	N	5	-2400
687	20220705	95500	91000	96000	90700	1348997	127292462600	00	0.00	N	2	5300
688	20220704	90200	90800	91000	88600	701722	63135786400	00	0.00	N	2	300
689	20220701	89900	89000	92900	88800	1390290	126354662100	00	0.00	N	2	1600
690	20220630	88300	90900	90900	88300	790624	70716496800	00	0.00	N	5	-2400
691	20220629	90700	88000	91800	87400	873866	78581644600	00	0.00	N	2	1700
692	20220628	89000	89100	90100	87800	727402	64535387100	00	0.00	N	5	-700
693	20220627	89700	90200	91000	89000	842826	75897507000	00	0.00	N	2	700
694	20220624	89000	88300	90000	88300	877028	78250507200	00	0.00	N	2	700
695	20220623	88300	86800	89800	85600	1418259	124243610572	00	0.00	N	2	1100
696	20220622	87200	91400	91500	87100	1196070	105530602600	00	0.00	N	5	-3800
697	20220621	91000	90300	91400	90000	516032	46793558800	00	0.00	N	2	800
698	20220620	90200	93400	93500	89300	919626	83054648700	00	0.00	N	5	-3000
699	20220617	93200	92800	93700	92000	827209	76781195400	00	0.00	N	5	-1200
700	20220616	94400	94700	97600	93800	860556	82263741900	00	0.00	N	2	1200
701	20220615	93200	94500	95500	92500	829525	77529682000	00	0.00	N	5	-2100
702	20220614	95300	92800	96300	92700	1012058	95703381900	00	0.00	N	2	200
703	20220613	95100	98500	98900	95100	1400191	135122505400	00	0.00	N	5	-5400
704	20220610	100500	101000	102000	100000	595867	60134588500	00	0.00	N	5	-2000
705	20220609	102500	102000	102500	101000	929702	94875628000	00	0.00	N	2	500
706	20220608	102000	102000	103000	101500	568572	58024136500	00	0.00	N	2	500
707	20220607	101500	103500	103500	101500	664509	67872314500	00	0.00	N	5	-2500
708	20220603	104000	105000	105500	103500	610654	63710423000	00	0.00	N	3	0
709	20220602	104000	104000	104000	102000	660479	68093497000	00	0.00	N	5	-1000
710	20220531	105000	106000	106500	104500	1819056	191385069000	00	0.00	N	5	-1000
711	20220530	106000	105000	106000	104500	623975	65826215500	00	0.00	N	2	2500
712	20220527	103500	104000	105000	102500	668914	69445061000	00	0.00	N	2	1500
713	20220526	102000	103000	104000	101000	677212	69460681500	00	0.00	N	5	-500
714	20220525	102500	103000	103500	101500	504358	51685828500	00	0.00	N	3	0
715	20220524	102500	105000	105000	102000	722885	74490012000	00	0.00	N	5	-2500
716	20220523	105000	105000	106500	103500	688569	72309089500	00	0.00	N	2	500
717	20220520	104500	102000	105500	101000	1205007	124519396500	00	0.00	N	2	3000
718	20220519	101500	104000	104500	101000	1986525	203130172500	00	0.00	N	5	-5500
719	20220518	107000	108500	109500	106500	838409	90200817500	00	0.00	N	5	-500
720	20220517	107500	107500	108500	106000	846435	90742922500	00	0.00	N	3	0
721	20220516	107500	109000	109500	107000	458454	49461504500	00	0.00	N	3	0