KissMeData/006280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	137100	140500	140500	136500	39288	5420568400	00	0.00	N	5	-1200
3	20250210	138300	136300	139800	135900	53452	7393471400	00	0.00	N	2	3100
4	20250207	135200	137300	138400	134600	36768	4986990000	00	0.00	N	5	-2100
5	20250206	137300	134300	139100	134300	65835	9037690800	00	0.00	N	2	3200
6	20250205	134100	131300	134800	130800	49592	6585191700	00	0.00	N	2	2800
7	20250204	131300	131000	132500	130800	49582	6521055500	00	0.00	N	2	900
8	20250203	130400	136800	136800	129800	86756	11385039400	00	0.00	N	5	-7600
9	20250131	138000	139300	140000	136300	40881	5622443900	00	0.00	N	5	-1300
10	20250124	139300	141000	142100	138500	70266	9796087000	00	0.00	N	5	-1800
11	20250123	141100	144100	145700	141000	50657	7209740600	00	0.00	N	5	-3400
12	20250122	144500	146100	147700	144500	42302	6147809500	00	0.00	N	5	-1100
13	20250121	145600	148000	148700	142600	73296	10636099300	00	0.00	N	5	-2100
14	20250120	147700	146400	148500	144000	74750	10956152100	00	0.00	N	2	1300
15	20250117	146400	161500	161500	144600	267033	39446157500	00	0.00	N	5	-15100
16	20250116	161500	158100	164000	157600	70171	11362374900	00	0.00	N	2	4800
17	20250115	156700	158900	160300	156200	40922	6466478500	00	0.00	N	5	-2200
18	20250114	158900	164900	165100	157900	67747	10824779000	00	0.00	N	5	-5000
19	20250113	163900	164100	167000	162000	45448	7433300300	00	0.00	N	5	-2100
20	20250110	166000	168200	169200	166000	32780	5471519600	00	0.00	N	5	-2200
21	20250109	168200	167000	169600	163600	56887	9480645700	00	0.00	N	2	900
22	20250108	167300	169100	175900	166800	91303	15536902100	00	0.00	N	5	-1500
23	20250107	168800	170000	171300	167000	61257	10345625500	00	0.00	N	5	-700
24	20250106	169500	169900	170300	165900	51956	8752819900	00	0.00	N	2	100
25	20250103	169400	172300	172400	165000	100164	16776188400	00	0.00	N	5	-3000
26	20250102	172400	179500	179500	168500	75571	13006079200	00	0.00	N	5	-7100
27	20241230	179500	167800	180300	167700	86859	15502882600	00	0.00	N	2	10400
28	20241227	169100	170500	173300	169000	28846	4924424100	02	0.00	N	5	-2300
29	20241226	171400	176400	176500	171200	34510	5973309000	00	0.00	N	5	-2700
30	20241224	174100	171000	176400	168000	54994	9532042500	00	0.00	N	2	3900
31	20241223	170200	168100	170900	165600	30976	5234848300	00	0.00	N	2	3500
32	20241220	166700	167200	170500	163500	41280	6910612100	00	0.00	N	5	-2300
33	20241219	169000	167200	171300	166000	44793	7543743800	00	0.00	N	5	-1900
34	20241218	170900	171500	172000	166800	37357	6352730500	00	0.00	N	2	600
35	20241217	170300	169500	171900	167300	48167	8167972200	00	0.00	N	2	1000
36	20241216	169300	166100	173900	166100	88148	15068385900	00	0.00	N	2	3500
37	20241213	165800	168500	168600	165000	44293	7375005100	00	0.00	N	5	-2500
38	20241212	168300	161100	177000	160600	195898	33048410000	00	0.00	N	2	11900
39	20241211	156400	149500	157900	147000	47448	7357034600	00	0.00	N	2	8600
40	20241210	147800	141600	149000	140500	35082	5078605300	00	0.00	N	2	7500
41	20241209	140300	146700	146700	140000	32778	4679852800	00	0.00	N	5	-9400
42	20241206	149700	152500	154000	146100	39736	5943892900	00	0.00	N	5	-2800
43	20241205	152500	149900	154300	148000	43311	6589023900	00	0.00	N	2	2600
44	20241204	149900	150700	153600	147400	41374	6209347700	00	0.00	N	5	-4400
45	20241203	154300	148900	155900	148300	56333	8676609000	00	0.00	N	2	6600
46	20241202	147700	155500	155500	147300	36446	5452918000	00	0.00	N	5	-3300
47	20241129	151000	149000	151900	146700	64194	9637285500	00	0.00	N	2	1200
48	20241128	149800	143000	151000	142800	74505	11058971300	00	0.00	N	2	7600
49	20241127	142200	139900	142300	139000	38438	5416845400	00	0.00	N	2	900
50	20241126	141300	138700	145500	138700	100256	14254940900	00	0.00	N	2	5300
51	20241125	136000	134300	136800	133100	33992	4604304600	00	0.00	N	2	1500
52	20241122	134500	136000	137800	133900	48837	6611568500	00	0.00	N	5	-100
53	20241121	134600	131100	137500	128200	71969	9642360800	00	0.00	N	2	2700
54	20241120	131900	130200	133400	127700	54548	7146049200	00	0.00	N	2	1800
55	20241119	130100	130900	131800	128200	59752	7756288800	00	0.00	N	5	-800
56	20241118	130900	136000	137000	129000	144907	18982231900	00	0.00	N	5	-7700
57	20241115	138600	140100	140500	136000	30169	4165109100	00	0.00	N	5	-1500
58	20241114	140100	140900	141700	136400	49151	6845085100	00	0.00	N	5	-100
59	20241113	140200	146000	146400	139800	52733	7482417300	00	0.00	N	5	-6600
60	20241112	146800	152500	152600	145500	70510	10435186800	00	0.00	N	5	-7200
61	20241111	154000	152400	154900	149000	57244	8716324000	00	0.00	N	5	-200
62	20241108	154200	155700	157000	153000	36982	5711141300	00	0.00	N	2	200
63	20241107	154000	162400	162500	151600	85407	13159122100	00	0.00	N	5	-9100
64	20241106	163100	165000	167600	161500	53765	8841364000	00	0.00	N	3	0
65	20241105	163100	162500	166500	161700	41839	6870664700	00	0.00	N	2	600
66	20241104	162500	150400	164900	150200	82378	13104878600	00	0.00	N	2	10300
67	20241101	152200	161000	161100	145000	148603	22551802700	00	0.00	N	5	-10200
68	20241031	162400	159000	162400	157200	37814	6024689900	00	0.00	N	2	2900
69	20241030	159500	161500	161800	156700	29348	4664281600	00	0.00	N	2	500
70	20241029	159000	163100	163700	157800	46789	7493383700	00	0.00	N	5	-4000
71	20241028	163000	161600	163700	160000	42675	6904607600	00	0.00	N	2	400
72	20241025	162600	166000	167500	161800	45166	7433825100	00	0.00	N	5	-3500
73	20241024	166100	164000	167800	163900	35674	5927160900	00	0.00	N	2	600
74	20241023	165500	168200	171400	164300	55518	9245091400	00	0.00	N	5	-4200
75	20241022	169700	174400	175500	168600	64176	11008922100	00	0.00	N	5	-5000
76	20241021	174700	176000	181800	171500	157572	27738042200	00	0.00	N	2	900
77	20241018	173800	170000	177000	164500	166534	28479156500	00	0.00	N	2	5100
78	20241017	168700	158800	170000	156000	164143	27319686300	00	0.00	N	2	11400
79	20241016	157300	160500	162900	156700	50283	7993004900	00	0.00	N	5	-2600
80	20241015	159900	157500	161300	156800	54600	8714425500	00	0.00	N	2	1000
81	20241014	158900	160300	163000	156500	46587	7420725700	00	0.00	N	5	-700
82	20241011	159600	158600	161200	157100	39859	6324618300	00	0.00	N	2	200
83	20241010	159400	160000	164700	158600	81333	13063381800	00	0.00	N	2	900
84	20241008	158500	151000	160600	150300	117721	18603106700	00	0.00	N	2	6700
85	20241007	151800	152200	152700	149300	29168	4412178500	00	0.00	N	2	900
86	20241004	150900	145800	152100	143700	46506	6960093200	00	0.00	N	2	5200
87	20241002	145700	148900	150300	145300	50236	7391730400	00	0.00	N	5	-5800
88	20240930	151500	152500	154200	147600	53720	8097357900	00	0.00	N	2	300
89	20240927	151200	154600	155000	150700	44545	6778652200	00	0.00	N	5	-2400
90	20240926	153600	151900	154200	150500	46964	7169786400	00	0.00	N	2	3100
91	20240925	150500	157500	158500	150300	74515	11388075300	00	0.00	N	5	-6700
92	20240924	157200	161000	162000	153300	86631	13515337000	00	0.00	N	5	-3600
93	20240923	160800	166000	166000	159900	57919	9370681700	00	0.00	N	5	-3600
94	20240920	164400	162300	169000	160200	105855	17487702100	00	0.00	N	2	2100
95	20240919	162300	159500	164700	158800	88232	14292553200	00	0.00	N	2	5500
96	20240913	156800	153600	158700	151800	57640	8965455600	00	0.00	N	2	4300
97	20240912	152500	152000	153000	150100	34393	5214756900	00	0.00	N	2	1200
98	20240911	151300	158000	159300	150000	71285	10983566800	00	0.00	N	5	-7500
99	20240910	158800	149000	167000	149000	213618	33995923000	00	0.00	N	2	11300
100	20240909	147500	143900	148300	141500	42819	6261003000	00	0.00	N	2	1700
101	20240906	145800	148000	148000	142000	69343	10027542300	00	0.00	N	5	-2700
102	20240905	148500	153700	155400	146400	99513	14886004600	00	0.00	N	5	-5200
103	20240904	153700	154500	156300	150800	116263	17851150100	00	0.00	N	5	-5500
104	20240903	159200	166500	167800	157700	135881	21860916900	00	0.00	N	5	-7300
105	20240902	166500	173500	175000	163500	108625	18107876900	00	0.00	N	5	-4400
106	20240830	170900	171300	173200	168200	58340	9948661700	00	0.00	N	5	-400
107	20240829	171300	170400	176000	168800	97740	16836828200	00	0.00	N	2	1800
108	20240828	169500	166500	177500	161500	222316	37886717800	00	0.00	N	2	3000
109	20240827	166500	171300	172700	166500	104615	17663847100	00	0.00	N	5	-6500
110	20240826	173000	167500	173800	164700	115027	19503449400	00	0.00	N	2	4700
111	20240823	168300	160200	169000	158600	138363	22977225400	00	0.00	N	2	7100
112	20240822	161200	164000	165300	160000	99702	16239485600	00	0.00	N	5	-2800
113	20240821	164000	152000	167000	151000	309977	50467622700	00	0.00	N	2	12000
114	20240820	152000	155300	155300	150600	49734	7584283000	00	0.00	N	5	-2000
115	20240819	154000	149300	154700	147900	85628	13084505100	00	0.00	N	2	4400
116	20240816	149600	150800	151700	147700	77664	11595713600	00	0.00	N	5	-1100
117	20240814	150700	151700	155000	147700	79541	11949476500	00	0.00	N	2	1300
118	20240813	149400	158000	158200	146500	122481	18469754300	00	0.00	N	5	-9400
119	20240812	158800	152900	158900	151100	170948	26496314100	00	0.00	N	2	8900
120	20240809	149900	153700	153700	148500	136064	20453564500	00	0.00	N	5	-700
121	20240808	150600	148000	153000	146200	129677	19469821700	00	0.00	N	2	2100
122	20240807	148500	141800	151700	140800	233204	34805328700	00	0.00	N	2	7600
123	20240806	140900	132900	142700	130500	139006	19176334400	00	0.00	N	2	13000
124	20240805	127900	139900	140000	123300	126691	16808794500	00	0.00	N	5	-14100
125	20240802	142000	144200	145900	137500	124182	17549186900	00	0.00	N	5	-2400
126	20240801	144400	132000	147100	131700	267065	38065001600	00	0.00	N	2	10700
127	20240731	133700	135200	137500	133400	106745	14508067300	00	0.00	N	5	-1400
128	20240730	135100	126000	135400	125800	134287	17728625000	00	0.00	N	2	8400
129	20240729	126700	126000	128000	126000	17417	2213266400	00	0.00	N	5	-300
130	20240726	127000	127300	129400	126800	21097	2699027400	00	0.00	N	5	-600
131	20240725	127600	129000	130000	127600	41081	5292522300	00	0.00	N	5	-2100
132	20240724	129700	127600	130400	126000	45526	5883211300	00	0.00	N	2	2400
133	20240723	127300	127300	129400	126600	38856	4983396600	00	0.00	N	5	-100
134	20240722	127400	128300	130100	126000	33593	4301413900	00	0.00	N	5	-500
135	20240719	127900	126300	128700	125500	26245	3336045000	00	0.00	N	2	100
136	20240718	127800	128200	129500	124200	45929	5824597800	00	0.00	N	2	900
137	20240717	126900	123900	127500	123300	43689	5514522800	00	0.00	N	2	3400
138	20240716	123500	124500	125200	122000	22421	2763968900	00	0.00	N	5	-1000
139	20240715	124500	127400	127400	124000	26586	3325682500	00	0.00	N	5	-2100
140	20240712	126600	125000	127100	123000	40833	5122025200	00	0.00	N	2	1600
141	20240711	125000	125900	127300	123400	42545	5320980600	00	0.00	N	5	-400
142	20240710	125400	125600	127200	123800	63141	7949271600	00	0.00	N	2	500
143	20240709	124900	119400	126200	119200	117447	14495851500	00	0.00	N	2	6800
144	20240708	118100	118100	119400	117100	13910	1643440100	00	0.00	N	2	100
145	20240705	118000	116900	120700	116800	35599	4243195000	00	0.00	N	2	1000
146	20240704	117000	117100	117400	115700	13732	1599428700	00	0.00	N	2	400
147	20240703	116600	119000	119500	115900	14204	1665923300	00	0.00	N	5	-1400
148	20240702	118000	114700	121100	112900	47912	5629339800	00	0.00	N	2	2200
149	20240701	115800	112900	116900	112900	11173	1284160600	00	0.00	N	2	1500
150	20240628	114300	114900	114900	113100	8806	1001663100	00	0.00	N	2	700
151	20240627	113600	112900	114300	112400	15192	1719604900	00	0.00	N	2	100
152	20240626	113500	113700	114700	113000	17541	1996619500	00	0.00	N	5	-1300
153	20240625	114800	115900	116200	113100	16499	1888958600	00	0.00	N	2	200
154	20240624	114600	114100	116800	114100	15378	1771895400	00	0.00	N	2	200
155	20240621	114400	116400	116600	114100	20982	2410673900	00	0.00	N	5	-2300
156	20240620	116700	115100	117800	115100	15214	1778903400	00	0.00	N	2	1600
157	20240619	115100	116100	116100	114800	10085	1162525800	00	0.00	N	5	-100
158	20240618	115200	116200	116200	114100	12482	1438373300	00	0.00	N	5	-800
159	20240617	116000	115300	116100	114900	10871	1254528400	00	0.00	N	2	300
160	20240614	115700	116300	118100	115300	17007	1982202600	00	0.00	N	5	-1400
161	20240613	117100	117300	120100	117100	26751	3170000400	00	0.00	N	5	-1100
162	20240612	118200	119100	120300	116600	17785	2096747700	00	0.00	N	5	-900
163	20240611	119100	118600	121500	118300	23640	2836601700	00	0.00	N	5	-100
164	20240610	119200	118500	120000	116500	18105	2150777900	00	0.00	N	5	-700
165	20240607	119900	118000	120200	117600	24468	2920669400	00	0.00	N	2	1400
166	20240605	118500	118300	119800	116500	21249	2522371200	00	0.00	N	2	500
167	20240604	118000	114700	118800	114600	31475	3691644200	00	0.00	N	2	2300
168	20240603	115700	114600	115900	114000	20049	2308858000	00	0.00	N	2	1000
169	20240531	114700	111900	114700	111000	23915	2709119000	00	0.00	N	2	4100
170	20240530	110600	111000	111600	110100	13987	1547452200	00	0.00	N	5	-1300
171	20240529	111900	110500	112100	110100	17683	1964285400	00	0.00	N	2	500
172	20240528	111400	111400	111800	110800	12292	1367262900	00	0.00	N	3	0
173	20240527	111400	112000	112000	110700	14981	1667008900	00	0.00	N	5	-400
174	20240524	111800	112300	113500	111300	17281	1931362200	00	0.00	N	5	-1100
175	20240523	112900	113100	114700	112600	15103	1711032900	00	0.00	N	5	-600
176	20240522	113500	113900	115600	113300	12735	1454679200	00	0.00	N	5	-400
177	20240521	113900	117600	118700	113800	27248	3129435700	00	0.00	N	5	-3700
178	20240520	117600	119300	119400	117100	16798	1982170700	00	0.00	N	5	-700
179	20240517	118300	114200	121000	114200	40121	4761278900	00	0.00	N	2	3700
180	20240516	114600	115700	116800	114600	18572	2151775400	00	0.00	N	2	600
181	20240514	114000	114000	115300	113800	11099	1268928900	00	0.00	N	5	-400
182	20240513	114400	114500	115700	114300	10054	1154739300	00	0.00	N	5	-200
183	20240510	114600	115200	115700	114100	7409	851252900	00	0.00	N	2	500
184	20240509	114100	115200	115900	114100	20853	2388250900	00	0.00	N	5	-1800
185	20240508	115900	116500	116500	115000	9184	1063573600	00	0.00	N	5	-300
186	20240507	116200	114800	116400	114400	23707	2738527000	00	0.00	N	2	2700
187	20240503	113500	115700	115900	113000	29829	3407266000	00	0.00	N	5	-2200
188	20240502	115700	113800	116500	113800	15472	1790256400	00	0.00	N	2	1400
189	20240430	114300	114600	115400	114000	13946	1599032500	00	0.00	N	5	-800
190	20240429	115100	113000	115100	112000	14634	1665551000	00	0.00	N	2	3200
191	20240426	111900	111900	112500	110700	5743	640776200	00	0.00	N	2	800
192	20240425	111100	110400	112800	110400	12401	1379822200	00	0.00	N	5	-400
193	20240424	111500	113200	113300	110800	12176	1358998000	00	0.00	N	5	-500
194	20240423	112000	111100	112800	111100	8896	994588200	00	0.00	N	3	0
195	20240422	112000	111900	112400	110200	9580	1070249000	00	0.00	N	2	2900
196	20240419	109100	109500	110500	108600	17030	1863874800	00	0.00	N	5	-1500
197	20240418	110600	109500	111500	109400	10125	1122092500	00	0.00	N	2	1000
198	20240417	109600	110100	110600	109300	14914	1637251400	00	0.00	N	5	-400
199	20240416	110000	109300	111700	109100	17126	1887496800	00	0.00	N	5	-100
200	20240415	110100	110100	111000	109100	11317	1243083300	00	0.00	N	5	-600
201	20240412	110700	111400	112300	110400	16536	1837007700	00	0.00	N	5	-700
202	20240411	111400	110900	112800	110600	23196	2581738100	00	0.00	N	5	-700
203	20240409	112100	112300	113600	111900	12645	1421660100	00	0.00	N	5	-500
204	20240408	112600	113900	114400	111600	15855	1782616800	00	0.00	N	5	-1300
205	20240405	113900	115500	115800	113600	23478	2683092200	00	0.00	N	5	-2600
206	20240404	116500	120200	120200	115800	28157	3310708100	00	0.00	N	5	-2800
207	20240403	119300	122100	123700	119000	32075	3861455100	00	0.00	N	5	-4100
208	20240402	123400	122400	124200	122300	30440	3761566600	00	0.00	N	2	100
209	20240401	123300	121900	123900	121700	11144	1373093200	00	0.00	N	2	2000
210	20240329	121300	124800	125700	121300	23010	2825049100	00	0.00	N	5	-3900
211	20240328	125200	125100	125800	124600	20351	2548767700	00	0.00	N	5	-200
212	20240327	125400	124600	125500	123400	17229	2150940000	00	0.00	N	2	800
213	20240326	124600	125000	125500	124100	22895	2860187700	00	0.00	N	2	500
214	20240325	124100	124500	125500	123700	17993	2243566600	00	0.00	N	5	-300
215	20240322	124400	123000	125300	122800	19641	2434274100	00	0.00	N	2	200
216	20240321	124200	124900	124900	123000	22613	2803947900	00	0.00	N	2	100
217	20240320	124100	122100	125900	122100	44993	5591759900	00	0.00	N	2	2400
218	20240319	121700	120800	122000	120000	16266	1971831200	00	0.00	N	2	800
219	20240318	120900	119700	122200	119300	16432	1991031700	00	0.00	N	2	1400
220	20240315	119500	120500	121200	119300	18719	2247954100	00	0.00	N	5	-1000
221	20240314	120500	121700	122000	120500	22965	2784369600	00	0.00	N	5	-100
222	20240313	120600	122000	122300	120300	21164	2566401500	00	0.00	N	5	-1600
223	20240312	122200	123000	123700	121700	19417	2379343800	00	0.00	N	5	-800
224	20240311	123000	123800	125100	121500	27873	3430709100	00	0.00	N	5	-800
225	20240308	123800	122600	124900	121700	50408	6222374200	00	0.00	N	2	2200
226	20240307	121600	122100	122900	120300	30755	3746462400	00	0.00	N	2	100
227	20240306	121500	118000	121900	117200	49439	5966491100	00	0.00	N	2	4400
228	20240305	117100	115500	118900	115500	23580	2752048500	00	0.00	N	2	600
229	20240304	116500	119200	119500	116300	16711	1964118400	00	0.00	N	5	-1400
230	20240229	117900	120100	120100	117900	25853	3072300000	00	0.00	N	5	-1700
231	20240228	119600	120500	120800	119100	16530	1977313900	00	0.00	N	5	-600
232	20240227	120200	120100	120800	119000	21847	2623456700	00	0.00	N	2	800
233	20240226	119400	119300	120500	118300	25197	3016073200	00	0.00	N	2	900
234	20240223	118500	117300	119800	117100	19545	2327451400	00	0.00	N	2	500
235	20240222	118000	118400	118600	116800	11967	1405782900	00	0.00	N	2	500
236	20240221	117500	118000	119500	117500	21805	2579530400	00	0.00	N	5	-200
237	20240220	117700	117500	119200	117100	21400	2532673800	00	0.00	N	2	200
238	20240219	117500	115400	117800	115400	20845	2434678400	00	0.00	N	2	1700
239	20240216	115800	115000	116400	114300	16684	1924435100	00	0.00	N	2	1800
240	20240215	114000	114600	115500	113600	14021	1602371900	00	0.00	N	5	-600
241	20240214	114600	114500	115400	114200	12092	1387503100	00	0.00	N	5	-1300
242	20240213	115900	116900	117000	114800	20908	2413631500	00	0.00	N	2	800
243	20240208	115100	114300	116900	114000	23728	2735096600	00	0.00	N	2	800
244	20240207	114300	114200	114600	113300	17526	1999434900	00	0.00	N	2	200
245	20240206	114100	112700	114100	111800	17552	1990650200	00	0.00	N	2	1400
246	20240205	112700	112100	113400	111200	23356	2624973800	00	0.00	N	2	600
247	20240202	112100	110400	113900	110200	28052	3154825300	00	0.00	N	2	2200
248	20240201	109900	107800	110200	107600	23140	2520741700	00	0.00	N	2	1800
249	20240131	108100	109500	110400	107600	19818	2149898600	00	0.00	N	5	-1400
250	20240130	109500	110100	110900	109300	18848	2071194200	00	0.00	N	5	-300
251	20240129	109800	110100	111400	109400	15733	1737559500	00	0.00	N	5	-200
252	20240126	110000	110600	111400	109000	13686	1512966300	00	0.00	N	5	-1100
253	20240125	111100	109200	111300	108600	14379	1585721300	00	0.00	N	2	1900
254	20240124	109200	110700	111000	108800	16845	1846004400	00	0.00	N	5	-1900
255	20240123	111100	111200	112200	110700	16050	1787058700	00	0.00	N	5	-100
256	20240122	111200	109100	111500	109000	12735	1408654300	00	0.00	N	2	2400
257	20240119	108800	110100	111300	108400	19989	2191682900	00	0.00	N	5	-300
258	20240118	109100	109900	110600	107800	27047	2952821600	00	0.00	N	5	-200
259	20240117	109300	115000	115000	108900	35681	3936835800	00	0.00	N	5	-4200
260	20240116	113500	114100	115300	113300	20609	2353480700	00	0.00	N	5	-300
261	20240115	113800	114500	115000	112500	20831	2366667300	00	0.00	N	5	-700
262	20240112	114500	116600	116900	114300	24741	2857432200	00	0.00	N	5	-1300
263	20240111	115800	117800	118700	115600	25287	2943735800	00	0.00	N	5	-2100
264	20240110	117900	116200	118900	116200	15851	1875070300	00	0.00	N	5	-300
265	20240109	118200	116300	118600	115700	25119	2953789100	00	0.00	N	2	3100
266	20240108	115100	116900	117800	115000	26774	3098377400	00	0.00	N	5	-1500
267	20240105	116600	121100	122000	115700	70027	8273592600	00	0.00	N	5	-5500
268	20240104	122100	127400	127400	120900	68019	8346438200	00	0.00	N	5	-4700
269	20240103	126800	126000	127800	124600	51492	6502453400	00	0.00	N	2	1000
270	20240102	125800	125400	127200	124600	35601	4480531100	00	0.00	N	2	300
271	20231228	125500	125500	126000	124000	41040	5140869900	00	0.00	N	2	1700
272	20231227	123800	123200	124800	122500	37159	4599776900	02	0.00	N	3	0
273	20231226	123800	125400	126900	123700	51597	6462527300	00	0.00	N	5	-1200
274	20231222	125000	122500	125000	122500	46132	5722957600	00	0.00	N	2	2200
275	20231221	122800	122100	123000	121000	30964	3775508100	00	0.00	N	2	600
276	20231220	122200	122800	122900	121800	34467	4213972800	00	0.00	N	2	500
277	20231219	121700	121400	124500	121100	89686	11017621900	00	0.00	N	2	1200
278	20231218	120500	128200	131100	119600	212283	26343576300	00	0.00	N	5	-600
279	20231215	121100	122300	122700	120900	33031	4020243400	00	0.00	N	5	-1200
280	20231214	122300	122100	123300	121400	40653	4975424400	00	0.00	N	2	1900
281	20231213	120400	121400	122000	120200	16543	2003948300	00	0.00	N	5	-800
282	20231212	121200	121300	122200	120400	20996	2551236200	00	0.00	N	2	400
283	20231211	120800	122000	122600	119900	25202	3053109600	00	0.00	N	5	-500
284	20231208	121300	122000	123300	120800	18846	2286230500	00	0.00	N	3	0
285	20231207	121300	119900	123400	118700	47998	5847564400	00	0.00	N	2	1600
286	20231206	119700	122900	123700	119100	41251	5002952600	00	0.00	N	5	-1500
287	20231205	121200	116000	123500	116000	116800	14121745900	00	0.00	N	2	5400
288	20231204	115800	116000	116900	114600	18234	2107560600	00	0.00	N	2	900
289	20231201	114900	114800	116300	112800	21339	2447839800	00	0.00	N	2	300
290	20231130	114600	114500	115800	114300	19820	2273492800	00	0.00	N	2	200
291	20231129	114400	118100	118300	114200	50456	5857361800	00	0.00	N	5	-3600
292	20231128	118000	119300	121200	117200	40736	4840350300	00	0.00	N	5	-800
293	20231127	118800	117500	120500	117500	43693	5197838500	00	0.00	N	2	1300
294	20231124	117500	118400	118400	116500	30728	3606958900	00	0.00	N	2	500
295	20231123	117000	115400	118800	114100	39554	4612258800	00	0.00	N	2	1800
296	20231122	115200	115300	117200	114100	31408	3624960600	00	0.00	N	5	-800
297	20231121	116000	113500	117300	112000	46373	5317564700	00	0.00	N	2	3500
298	20231120	112500	116600	116600	111900	44688	5053711900	00	0.00	N	5	-4100
299	20231117	116600	107100	116700	106500	112733	12794314700	00	0.00	N	2	9500
300	20231116	107100	108200	108200	106900	13722	1477081600	00	0.00	N	5	-900
301	20231115	108000	108900	109400	107300	23455	2534374300	00	0.00	N	2	1000
302	20231114	107000	105900	108400	105800	37454	4013880300	00	0.00	N	2	2100
303	20231113	104900	103900	108200	103200	59662	6326509100	00	0.00	N	2	2000
304	20231110	102900	102100	103300	100000	16604	1696886800	00	0.00	N	2	300
305	20231109	102600	103700	104400	102100	15413	1584097000	00	0.00	N	5	-1100
306	20231108	103700	102800	104400	102400	30019	3110500600	00	0.00	N	2	1900
307	20231107	101800	103200	104200	100800	31640	3234517800	00	0.00	N	5	-1100
308	20231106	102900	100400	102900	100300	46487	4731753600	00	0.00	N	2	3600
309	20231103	99300	100600	100600	97700	16929	1674763600	00	0.00	N	2	300
310	20231102	99000	99100	101000	98800	29918	2988703000	00	0.00	N	2	1200
311	20231101	97800	97000	98900	96400	17468	1705246900	00	0.00	N	2	1800
312	20231031	96000	98800	98800	95900	14180	1375072700	00	0.00	N	5	-2000
313	20231030	98000	95700	98200	95700	12012	1171709400	00	0.00	N	2	1200
314	20231027	96800	95500	98000	95500	13778	1335290100	00	0.00	N	2	500
315	20231026	96300	97000	97300	95400	17048	1642377600	00	0.00	N	5	-1300
316	20231025	97600	98200	98200	96600	17219	1675207700	00	0.00	N	5	-100
317	20231024	97700	95700	97800	94300	20843	2002518600	00	0.00	N	2	2100
318	20231023	95600	94600	96200	94500	18637	1776228600	00	0.00	N	2	1000
319	20231020	94600	96500	97900	93000	45169	4261634500	00	0.00	N	5	-2200
320	20231019	96800	97900	98500	96700	39767	3865609100	00	0.00	N	5	-2000
321	20231018	98800	100800	101300	98800	79870	7942420800	00	0.00	N	5	-2600
322	20231017	101400	102600	103300	101400	41402	4232983200	00	0.00	N	5	-500
323	20231016	101900	104800	105900	101300	60324	6202494300	00	0.00	N	5	-4100
324	20231013	106000	109100	109400	105700	43906	4686611700	00	0.00	N	5	-3900
325	20231012	109900	110800	111900	108800	17255	1899186600	00	0.00	N	2	600
326	20231011	109300	108600	110000	107800	19342	2109623200	00	0.00	N	2	1400
327	20231010	107900	110400	110900	107000	20640	2248582800	00	0.00	N	5	-1200
328	20231006	109100	104900	109600	104900	18026	1955717000	00	0.00	N	2	3000
329	20231005	106100	106000	110700	105100	25830	2760714200	00	0.00	N	2	1000
330	20231004	105100	107800	108600	104700	36990	3903798500	00	0.00	N	5	-3600
331	20230927	108700	107400	109400	106800	15903	1724109300	00	0.00	N	2	800
332	20230926	107900	108200	108900	106900	16159	1740758400	00	0.00	N	5	-900
333	20230925	108800	111000	111700	108500	18401	2017579800	00	0.00	N	5	-900
334	20230922	109700	110200	110700	108500	24363	2670190400	00	0.00	N	5	-1100
335	20230921	110800	113200	113700	110700	34848	3898971400	00	0.00	N	5	-3400
336	20230920	114200	115000	115400	112800	18460	2096211600	00	0.00	N	5	-800
337	20230919	115000	114300	115000	113000	17405	1986199500	00	0.00	N	2	1300
338	20230918	113700	115000	115700	113300	28108	3199445600	00	0.00	N	5	-1400
339	20230915	115100	115300	116100	114100	31695	3646444400	00	0.00	N	5	-200
340	20230914	115300	115700	115700	113300	25356	2897301100	00	0.00	N	2	700
341	20230913	114600	114800	115800	113700	19838	2274578100	00	0.00	N	2	1100
342	20230912	113500	116500	117000	113300	33674	3878423900	00	0.00	N	5	-2100
343	20230911	115600	113100	116200	113000	35457	4074881800	00	0.00	N	2	2600
344	20230908	113000	110300	113100	110300	36842	4137930700	00	0.00	N	2	2700
345	20230907	110300	110300	112600	109800	22729	2512179800	00	0.00	N	5	-800
346	20230906	111100	112000	112900	110000	32175	3572390500	00	0.00	N	5	-1000
347	20230905	112100	112000	113300	111900	26581	2984765000	00	0.00	N	5	-1300
348	20230904	113400	112400	114000	111400	16950	1910946000	00	0.00	N	2	400
349	20230901	113000	115300	115700	112900	33296	3792901400	00	0.00	N	5	-2700
350	20230831	115700	117800	118300	115000	28911	3349642500	00	0.00	N	5	-1300
351	20230830	117000	117800	119300	116700	13626	1601986700	00	0.00	N	2	800
352	20230829	116200	116000	118800	116000	21277	2484878200	00	0.00	N	2	400
353	20230828	115800	117800	117900	114800	20477	2364173500	00	0.00	N	5	-400
354	20230825	116200	114600	117600	114600	13467	1569418500	00	0.00	N	3	0
355	20230824	116200	115900	116700	114700	13866	1607967700	00	0.00	N	2	1200
356	20230823	115000	116200	117900	115000	16878	1959333300	00	0.00	N	5	-1700
357	20230822	116700	118600	120500	116500	16663	1966573800	00	0.00	N	5	-1500
358	20230821	118200	116100	120000	116100	26615	3157759700	00	0.00	N	2	2100
359	20230818	116100	116100	118400	115300	30238	3513021500	00	0.00	N	5	-1100
360	20230817	117200	117900	119000	115600	31042	3636705900	00	0.00	N	5	-2000
361	20230816	119200	120900	123900	118500	37857	4564170800	00	0.00	N	5	-1700
362	20230814	120900	121500	122300	119500	29269	3541329800	00	0.00	N	5	-300
363	20230811	121200	122300	122500	119100	35204	4251101500	00	0.00	N	5	-1300
364	20230810	122500	120600	124400	118500	69985	8557590900	00	0.00	N	2	2200
365	20230809	120300	115000	121300	114300	98552	11754635400	00	0.00	N	2	6000
366	20230808	114300	116900	117000	113800	22289	2564211400	00	0.00	N	5	-1400
367	20230807	115700	116600	118500	115000	27621	3212705900	00	0.00	N	5	-900
368	20230804	116600	118500	119300	116000	41176	4819067400	00	0.00	N	5	-900
369	20230803	117500	113200	118600	113200	77963	9130188800	00	0.00	N	2	3500
370	20230802	114000	116000	118000	113800	69006	7988892300	00	0.00	N	5	-500
371	20230801	114500	112400	115400	111700	57774	6614262500	00	0.00	N	2	3300
372	20230731	111200	110700	111900	109500	32917	3651158200	00	0.00	N	2	600
373	20230728	110600	106700	111500	106700	35422	3894913600	00	0.00	N	2	1400
374	20230727	109200	104000	109200	104000	41472	4462493600	00	0.00	N	2	4700
375	20230726	104500	109600	109600	103100	104251	10960031600	00	0.00	N	5	-5500
376	20230725	110000	111600	111600	109100	40511	4453692900	00	0.00	N	5	-1500
377	20230724	111500	115300	115300	110900	55345	6213277000	00	0.00	N	5	-3300
378	20230721	114800	111900	115900	111700	68054	7798557700	00	0.00	N	2	2600
379	20230720	112200	111000	113600	110800	33090	3724765500	00	0.00	N	2	500
380	20230719	111700	110100	112300	108900	59593	6595691100	00	0.00	N	2	2400
381	20230718	109300	111400	112500	108800	51914	5695239400	00	0.00	N	5	-2100
382	20230717	111400	115000	115000	110400	56874	6378565900	00	0.00	N	5	-4000
383	20230714	115400	114000	116200	113600	43726	5028438400	00	0.00	N	2	2000
384	20230713	113400	112000	116000	111800	50036	5712011000	00	0.00	N	2	2400
385	20230712	111000	111000	112000	110000	27518	3051307300	00	0.00	N	2	500
386	20230711	110500	109100	116700	109100	42250	4685235800	00	0.00	N	2	1500
387	20230710	109000	108800	117000	108200	23946	2645421400	00	0.00	N	2	200
388	20230707	108800	111100	111900	108400	29882	3270892500	00	0.00	N	5	-2800
389	20230706	111600	113900	114000	111100	37330	4183316400	00	0.00	N	5	-3200
390	20230705	114800	113100	117300	112900	41031	4750376400	00	0.00	N	2	2000
391	20230704	112800	116100	116200	111700	42992	4864205500	00	0.00	N	5	-3200
392	20230703	116000	115000	120000	115000	122472	14429982800	00	0.00	N	2	1200
393	20230630	114800	106700	117300	106100	171565	19575893700	00	0.00	N	2	7600
394	20230629	107200	107000	107800	107000	23080	2474641100	00	0.00	N	5	-100
395	20230628	107300	110600	110600	106900	38844	4185584700	00	0.00	N	5	-1800
396	20230627	109100	109600	110500	108900	25877	2832805200	00	0.00	N	5	-400
397	20230626	109500	109300	110900	108000	30494	3347485400	00	0.00	N	2	200
398	20230623	109300	110400	111800	109000	38972	4298804200	00	0.00	N	5	-900
399	20230622	110200	110100	112600	110000	52858	5868024200	00	0.00	N	5	-1500
400	20230621	111700	113700	115400	111700	51294	5783591800	00	0.00	N	5	-2300
401	20230620	114000	115000	115500	113800	33771	3858196600	00	0.00	N	5	-1000
402	20230619	115000	115100	115700	114200	29390	3374812400	00	0.00	N	3	0
403	20230616	115000	116700	117400	115000	51855	6002452100	00	0.00	N	5	-1100
404	20230615	116100	119000	119200	115700	65573	7676661000	00	0.00	N	5	-2800
405	20230614	118900	121000	121200	118200	50874	6064086700	00	0.00	N	5	-1600
406	20230613	120500	122000	123700	120300	57332	6968991300	00	0.00	N	5	-1300
407	20230612	121800	123600	125400	121800	40421	4957899000	00	0.00	N	5	-1400
408	20230609	123200	124600	125200	123200	33343	4131766700	00	0.00	N	5	-600
409	20230608	123800	125600	126000	123800	39365	4897060200	00	0.00	N	5	-1800
410	20230607	125600	126200	126900	125600	22287	2808940300	00	0.00	N	5	-500
411	20230605	126100	127900	127900	125500	26014	3280568200	00	0.00	N	5	-1100
412	20230602	127200	129100	129700	126800	25236	3223369200	00	0.00	N	5	-1300
413	20230601	128500	126000	129100	125900	26024	3335648800	00	0.00	N	2	2600
414	20230531	125900	126000	127500	125100	22401	2824201000	00	0.00	N	5	-400
415	20230530	126300	127500	127700	125800	21992	2791104200	00	0.00	N	5	-600
416	20230526	126900	125500	127400	123900	16458	2074681800	00	0.00	N	2	1700
417	20230525	125200	127000	127900	125000	25723	3241142800	00	0.00	N	5	-2800
418	20230524	128000	128500	129200	127200	15649	2003264600	00	0.00	N	5	-500
419	20230523	128500	128400	128800	126700	19456	2488378000	00	0.00	N	2	1400
420	20230522	127100	127300	128600	126800	19075	2437116400	00	0.00	N	2	500
421	20230519	126600	124600	127100	124500	15557	1958371700	00	0.00	N	2	2000
422	20230518	124600	125400	125800	124300	22273	2776821400	00	0.00	N	5	-500
423	20230517	125100	124100	126300	123900	12127	1518386500	00	0.00	N	2	500
424	20230516	124600	126400	127900	124300	18070	2269009300	00	0.00	N	5	-2100
425	20230515	126700	126100	127800	125300	13886	1760828700	00	0.00	N	5	-100
426	20230512	126800	128400	128400	126000	15160	1928296400	00	0.00	N	5	-200
427	20230511	127000	128000	129200	127000	20205	2582469600	00	0.00	N	3	0
428	20230510	127000	130500	130500	126500	30651	3932750100	00	0.00	N	5	-3100
429	20230509	130100	131600	134300	129800	48354	6364333000	00	0.00	N	5	-1900
430	20230508	132000	126400	134300	126300	72423	9534644800	00	0.00	N	2	5600
431	20230504	126400	122000	127600	121500	46681	5844081900	00	0.00	N	2	4400
432	20230503	122000	123700	124500	121900	25195	3085330600	00	0.00	N	5	-2300
433	20230502	124300	124500	125200	123600	21068	2618822000	00	0.00	N	2	700
434	20230428	123600	123800	126100	123200	24034	2984426600	00	0.00	N	5	-100
435	20230427	123700	125400	125700	123100	18960	2345607700	00	0.00	N	5	-1600
436	20230426	125300	123100	127100	122400	21300	2670541300	00	0.00	N	2	1300
437	20230425	124000	125700	126300	123000	42365	5260693800	00	0.00	N	5	-1700
438	20230424	125700	126300	127900	125600	23019	2906456900	00	0.00	N	5	-1300
439	20230421	127000	129100	130400	127000	38047	4866703800	00	0.00	N	5	-3000
440	20230420	130000	129500	132400	128500	40666	5306236000	00	0.00	N	2	600
441	20230419	129400	133000	133700	128900	69494	9034463100	00	0.00	N	5	-4800
442	20230418	134200	133200	134700	132100	35125	4687440900	00	0.00	N	5	-400
443	20230417	134600	136100	136100	133700	28179	3791603500	00	0.00	N	5	-900
444	20230414	135500	138900	140600	135500	56322	7770223900	00	0.00	N	5	-2200
445	20230413	137700	134700	138400	132600	66056	8980107200	00	0.00	N	2	3300
446	20230412	134400	132600	136000	131500	47316	6359092300	00	0.00	N	2	1600
447	20230411	132800	131000	134400	130000	46245	6147959700	00	0.00	N	2	1100
448	20230410	131700	131300	132800	129000	44812	5860980600	00	0.00	N	2	100
449	20230407	131600	131000	132400	128400	39922	5221081000	00	0.00	N	2	1500
450	20230406	130100	130100	132900	128700	67709	8853573600	00	0.00	N	2	1600
451	20230405	128500	128900	131500	127800	71137	9201898500	00	0.00	N	5	-300
452	20230404	128800	120600	128800	119700	98151	12358111900	00	0.00	N	2	8700
453	20230403	120100	121400	123300	120000	23568	2852282500	00	0.00	N	5	-2000
454	20230331	122100	123000	123000	121100	23611	2881128400	00	0.00	N	3	0
455	20230330	122100	122300	123400	121000	22568	2752517700	00	0.00	N	5	-1300
456	20230329	123400	121600	123500	121000	31239	3818236800	00	0.00	N	2	1700
457	20230328	121700	121300	123300	120200	30142	3667475300	00	0.00	N	2	400
458	20230327	121300	116100	122000	115200	57328	6849720800	00	0.00	N	2	4600
459	20230324	116700	117000	119000	116400	24880	2911067600	00	0.00	N	5	-1400
460	20230323	118100	118600	118600	116600	26188	3072244300	00	0.00	N	5	-600
461	20230322	118700	120200	120400	118400	19527	2320428800	00	0.00	N	5	-1500
462	20230321	120200	119300	120500	117700	35709	4260252100	00	0.00	N	2	1900
463	20230320	118300	118700	120600	118100	19484	2321261500	00	0.00	N	2	200
464	20230317	118100	116100	118500	115800	26217	3083385000	00	0.00	N	2	2500
465	20230316	115600	116100	116600	113100	24744	2839169100	00	0.00	N	5	-1300
466	20230315	116900	118400	118400	116300	23579	2759859200	00	0.00	N	2	200
467	20230314	116700	119600	119600	116500	29274	3429112500	00	0.00	N	5	-2700
468	20230313	119400	118600	119700	117800	18980	2252126800	00	0.00	N	5	-300
469	20230310	119700	121500	121700	119200	32209	3856897300	00	0.00	N	5	-3300
470	20230309	123000	122700	124200	121400	32478	3985560700	00	0.00	N	2	500
471	20230308	122500	124400	125100	122400	31280	3866288300	00	0.00	N	5	-2900
472	20230307	125400	120500	125900	119500	71995	8898651700	00	0.00	N	2	4800
473	20230306	120600	121800	121900	119700	25639	3086528900	00	0.00	N	5	-100
474	20230303	120700	119000	121900	119000	43676	5265622600	00	0.00	N	2	2000
475	20230302	118700	120500	121000	117400	44855	5319148100	00	0.00	N	5	-1100
476	20230228	119800	118700	121600	118300	41410	4962036400	00	0.00	N	2	1100
477	20230227	118700	120400	120400	117100	37104	4375225100	00	0.00	N	5	-1700
478	20230224	120400	122000	122100	120000	35161	4235928400	00	0.00	N	5	-1500
479	20230223	121900	121700	122400	121400	24106	2934415400	00	0.00	N	2	300
480	20230222	121600	124200	124200	121500	44384	5420406100	00	0.00	N	5	-3300
481	20230221	124900	124600	125700	124400	18916	2367554400	00	0.00	N	5	-100
482	20230220	125000	123400	125600	122600	22807	2843220200	00	0.00	N	2	2100
483	20230217	122900	123000	123500	122100	22073	2711955800	00	0.00	N	5	-900
484	20230216	123800	123800	124500	123200	26185	3244852000	00	0.00	N	2	800
485	20230215	123000	128900	129300	122600	82332	10231576400	00	0.00	N	5	-5900
486	20230214	128900	128900	129700	128200	16497	2123825800	00	0.00	N	2	600
487	20230213	128300	129000	129900	128100	20630	2652208700	00	0.00	N	5	-1300
488	20230210	129600	131700	132300	129400	33532	4364144700	00	0.00	N	5	-2900
489	20230209	132500	131500	133500	130300	34899	4607466800	00	0.00	N	2	500
490	20230208	132000	132100	133000	131500	20585	2715653800	00	0.00	N	5	-100
491	20230207	132100	131800	132800	131200	21003	2768468800	00	0.00	N	2	100
492	20230206	132000	133500	133900	131900	19557	2593558200	00	0.00	N	5	-1500
493	20230203	133500	135200	135500	133000	22393	2996746500	00	0.00	N	5	-1700
494	20230202	135200	132900	136500	132200	52797	7104250600	00	0.00	N	2	3500
495	20230201	131700	129800	133500	129000	40424	5310211700	00	0.00	N	2	2800
496	20230131	128900	129800	130900	128800	22389	2898163400	00	0.00	N	5	-1100
497	20230130	130000	130200	131000	129600	21112	2755470800	00	0.00	N	5	-100
498	20230127	130100	129100	130400	128200	29154	3780646400	00	0.00	N	2	1100
499	20230126	129000	129600	130000	128500	25410	3276021300	00	0.00	N	5	-1000
500	20230125	130000	130000	130400	129500	12682	1648240800	00	0.00	N	3	0
501	20230120	130000	130000	130500	128500	12968	1679969500	00	0.00	N	3	0
502	20230119	130000	128000	131000	128000	17788	2311773000	00	0.00	N	3	0
503	20230118	130000	128000	130500	127000	26617	3428168500	00	0.00	N	2	3000
504	20230117	127000	129500	129500	126500	31256	3991018500	00	0.00	N	5	-3500
505	20230116	130500	128000	131000	127000	18353	2379683000	00	0.00	N	2	2500
506	20230113	128000	130500	130500	127500	30524	3924025500	00	0.00	N	5	-1500
507	20230112	129500	132000	132000	129500	18113	2359629000	00	0.00	N	5	-1500
508	20230111	131000	128500	131000	127500	26739	3469023000	00	0.00	N	2	3500
509	20230110	127500	130500	131000	127000	33986	4359167000	00	0.00	N	5	-3000
510	20230109	130500	128000	131000	127000	20474	2647749000	00	0.00	N	2	4000
511	20230106	126500	125000	128000	125000	17350	2203152000	00	0.00	N	3	0
512	20230105	126500	126000	128500	125000	25539	3244185000	00	0.00	N	2	500
513	20230104	126000	122500	126000	122000	21022	2624012500	00	0.00	N	2	1500
514	20230103	124500	125500	127000	121000	37721	4662161000	00	0.00	N	5	-2500
515	20230102	127000	130500	131500	125000	19012	2440086500	00	0.00	N	5	-2500
516	20221229	129500	133500	133500	128000	27725	3600488000	00	0.00	N	5	-4000
517	20221228	133500	135500	135500	132500	22105	2960590000	02	0.00	N	5	-4000
518	20221227	137500	136000	137500	135500	18088	2473142000	00	0.00	N	2	2000
519	20221226	135500	136000	138000	135000	18013	2449584000	00	0.00	N	5	-1000
520	20221223	136500	139000	139000	136500	22830	3136856500	00	0.00	N	5	-3500
521	20221222	140000	139000	141000	138000	25244	3532965500	00	0.00	N	2	2000
522	20221221	138000	137000	138500	134500	17448	2394057500	00	0.00	N	2	2000
523	20221220	136000	136000	138000	133500	27461	3713871500	00	0.00	N	5	-500
524	20221219	136500	138000	138000	135500	26357	3599957500	00	0.00	N	5	-2500
525	20221216	139000	137500	141000	135500	28674	3976285000	00	0.00	N	5	-1500
526	20221215	140500	140000	143000	138500	50793	7168677500	00	0.00	N	2	500
527	20221214	140000	138000	142000	137500	57796	8059759500	00	0.00	N	2	3500
528	20221213	136500	134500	138000	133000	39266	5348427000	00	0.00	N	2	2500
529	20221212	134000	130500	136500	130500	47383	6386600500	00	0.00	N	2	2500
530	20221209	131500	130500	132500	128500	30574	4014225500	00	0.00	N	2	2000
531	20221208	129500	126500	130500	126500	25117	3235018500	00	0.00	N	2	2000
532	20221207	127500	129000	130000	126000	44608	5667954500	00	0.00	N	5	-2500
533	20221206	130000	129000	132000	129000	22459	2934300000	00	0.00	N	3	0
534	20221205	130000	128000	133000	128000	33656	4405153000	00	0.00	N	2	2000
535	20221202	128000	129500	130500	127500	30630	3942077500	00	0.00	N	5	-1000
536	20221201	129000	131500	133000	129000	53883	7044055500	00	0.00	N	3	0
537	20221130	129000	136000	136000	129000	600793	77718355000	00	0.00	N	5	-6500
538	20221129	135500	130500	137500	130000	47673	6443392500	00	0.00	N	2	4000
539	20221128	131500	132000	132500	129000	32185	4210709500	00	0.00	N	5	-2500
540	20221125	134000	133000	134000	130500	23775	3158919500	00	0.00	N	2	1000
541	20221124	133000	131500	133500	131000	27490	3641813000	00	0.00	N	2	2500
542	20221123	130500	130000	131500	128500	28157	3654579000	00	0.00	N	2	1500
543	20221122	129000	131000	131500	128000	27372	3546248000	00	0.00	N	5	-2000
544	20221121	131000	133500	135000	130500	23379	3080638500	00	0.00	N	5	-3000
545	20221118	134000	137000	138000	133000	30290	4078892500	00	0.00	N	5	-2000
546	20221117	136000	138000	140000	135500	39994	5494821000	00	0.00	N	5	-1000
547	20221116	137000	145000	145000	136500	70981	9873912000	00	0.00	N	5	-8000
548	20221115	145000	134500	145000	134000	111057	15710981500	00	0.00	N	2	11000
549	20221114	134000	131000	135000	130500	47155	6282782500	00	0.00	N	2	3500
550	20221111	130500	129500	131000	126500	84141	10860354500	00	0.00	N	2	4500
551	20221110	126000	124500	127500	124500	36301	4577592000	00	0.00	N	5	-500
552	20221109	126500	126500	127500	125500	42726	5399389500	00	0.00	N	2	1000
553	20221108	125500	128000	128000	124500	54035	6820682500	00	0.00	N	5	-2000
554	20221107	127500	126000	128000	125000	28289	3588580500	00	0.00	N	2	2000
555	20221104	125500	125000	126000	122500	33507	4161628000	00	0.00	N	3	0
556	20221103	125500	129000	130000	125500	51691	6552673000	00	0.00	N	5	-6000
557	20221102	131500	127000	133500	124500	55088	7178671500	00	0.00	N	2	4000
558	20221101	127500	126000	129000	126000	32571	4148778500	00	0.00	N	3	0
559	20221031	127500	129500	130000	125000	36245	4598799500	00	0.00	N	3	0
560	20221028	127500	128500	129000	127000	26921	3435962500	00	0.00	N	5	-1000
561	20221027	128500	123000	130500	123000	54552	6972352000	00	0.00	N	2	6000
562	20221026	122500	122500	124000	120500	23336	2860714500	00	0.00	N	2	500
563	20221025	122000	122000	122000	118500	37669	4540604500	00	0.00	N	2	1500
564	20221024	120500	122500	125000	120000	28488	3474102500	00	0.00	N	2	500
565	20221021	120000	122500	123500	120000	20219	2447846000	00	0.00	N	5	-4000
566	20221020	124000	121000	125000	120500	42846	5273143000	00	0.00	N	2	2500
567	20221019	121500	126000	126000	121000	26004	3204269000	00	0.00	N	5	-3500
568	20221018	125000	121500	125000	120500	46089	5672626500	00	0.00	N	2	5000
569	20221017	120000	117000	120500	116500	29671	3543949000	00	0.00	N	3	0
570	20221014	120000	115000	120500	115000	42131	4997027000	00	0.00	N	2	6500
571	20221013	113500	118000	119000	113500	35607	4076226500	00	0.00	N	5	-5000
572	20221012	118500	117000	119500	116000	39076	4603695000	00	0.00	N	2	1000
573	20221011	117500	117000	119500	116500	43979	5197483500	00	0.00	N	5	-2000
574	20221007	119500	123000	124500	118500	58825	7076701000	00	0.00	N	5	-5000
575	20221006	124500	123500	126000	123500	22001	2749118500	00	0.00	N	2	1000
576	20221005	123500	127500	128000	122000	40015	4985035000	00	0.00	N	5	-1500
577	20221004	125000	125500	127000	124000	31951	3995006000	00	0.00	N	2	1500
578	20220930	123500	126000	128000	123000	43268	5413545000	00	0.00	N	5	-5000
579	20220929	128500	126000	131500	126000	59647	7716658500	00	0.00	N	2	3500
580	20220928	125000	123000	127500	122500	49995	6225036000	00	0.00	N	2	500
581	20220927	124500	121000	125000	121000	54064	6684429000	00	0.00	N	2	2000
582	20220926	122500	124500	126500	121000	66635	8197406500	00	0.00	N	5	-6000
583	20220923	128500	132000	133000	127500	71524	9206130500	00	0.00	N	5	-5500
584	20220922	134000	137500	138000	130000	91803	12155098000	00	0.00	N	5	-6000
585	20220921	140000	139500	141500	137500	37543	5234962000	00	0.00	N	3	0
586	20220920	140000	140500	142500	139500	33403	4682410000	00	0.00	N	3	0
587	20220919	140000	143500	144500	139000	45698	6434566500	00	0.00	N	5	-3500
588	20220916	143500	149500	149500	143000	71706	10449401500	00	0.00	N	5	-6500
589	20220915	150000	153500	153500	149500	35504	5337005000	00	0.00	N	5	-3500
590	20220914	153500	149000	153500	149000	44925	6806523000	00	0.00	N	2	500
591	20220913	153000	151000	154500	151000	42107	6433172000	00	0.00	N	2	4000
592	20220908	149000	151000	153000	148500	45604	6821060000	00	0.00	N	5	-1500
593	20220907	150500	152000	152500	149500	39711	5979233000	00	0.00	N	5	-2500
594	20220906	153000	152000	155000	152000	23462	3589369500	00	0.00	N	3	0
595	20220905	153000	155000	157000	152500	25932	3989909500	00	0.00	N	5	-2500
596	20220902	155500	160500	162000	155000	32863	5166873000	00	0.00	N	5	-4000
597	20220901	159500	162000	163000	159500	27988	4514776500	00	0.00	N	5	-4500
598	20220831	164000	157500	164000	157000	44703	7212185000	00	0.00	N	2	5500
599	20220830	158500	155500	158500	155500	29331	4612864000	00	0.00	N	2	3000
600	20220829	155500	155500	156000	154000	30924	4793085000	00	0.00	N	5	-4000
601	20220826	159500	161000	161500	159000	16481	2636794500	00	0.00	N	5	-1000
602	20220825	160500	160500	162500	159500	18985	3050741500	00	0.00	N	2	1500
603	20220824	159000	159500	161000	158000	26607	4230801000	00	0.00	N	5	-500
604	20220823	159500	162500	163500	159500	28598	4608114000	00	0.00	N	5	-4000
605	20220822	163500	166500	166500	162000	21845	3574798500	00	0.00	N	5	-3000
606	20220819	166500	167000	167500	165500	17074	2840668000	00	0.00	N	5	-1000
607	20220818	167500	169500	169500	166000	20256	3395677000	00	0.00	N	5	-2000
608	20220817	169500	171000	173500	169500	20600	3508833500	00	0.00	N	5	-2500
609	20220816	172000	173500	174000	172000	14740	2547155500	00	0.00	N	5	-500
610	20220812	172500	171500	174000	170000	17701	3043379500	00	0.00	N	2	1000
611	20220811	171500	172000	173000	170500	21777	3735775500	00	0.00	N	2	1000
612	20220810	170500	175000	176500	170500	26074	4482262500	00	0.00	N	5	-5000
613	20220809	175500	178000	179000	175500	27286	4823810500	00	0.00	N	5	-2500
614	20220808	178000	175500	179000	175000	30800	5445547500	00	0.00	N	2	2500
615	20220805	175500	174500	179500	173500	76165	13434656000	00	0.00	N	2	6000
616	20220804	169500	170500	173000	168500	37250	6354550000	00	0.00	N	5	-500
617	20220803	170000	168000	170000	166500	31076	5227996500	00	0.00	N	2	1500
618	20220802	168500	172500	172500	167500	34459	5824942000	00	0.00	N	5	-3000
619	20220801	171500	173000	173500	171000	20362	3500438000	00	0.00	N	5	-1500
620	20220729	173000	176000	176000	171000	39389	6819921500	00	0.00	N	5	-1500
621	20220728	174500	179000	179500	173000	35335	6209796000	00	0.00	N	5	-3500
622	20220727	178000	177500	179500	177000	14991	2667130500	00	0.00	N	2	500
623	20220726	177500	176500	178500	176500	12764	2260325500	00	0.00	N	2	500
624	20220725	177000	178000	179000	176000	14572	2584025500	00	0.00	N	5	-1000
625	20220722	178000	180000	182500	177500	25545	4564623500	00	0.00	N	5	-2000
626	20220721	180000	182500	185000	180000	22793	4119585500	00	0.00	N	5	-2500
627	20220720	182500	183500	184000	179500	21470	3911438000	00	0.00	N	2	1000
628	20220719	181500	180500	183500	178500	19584	3553685500	00	0.00	N	2	2000
629	20220718	179500	183500	184000	178000	37318	6699745000	00	0.00	N	5	-4500
630	20220715	184000	184500	186000	182500	21015	3875551500	00	0.00	N	5	-500
631	20220714	184500	183500	186000	180000	26500	4873839000	00	0.00	N	2	1000
632	20220713	183500	184500	189500	182500	50014	9280741000	00	0.00	N	2	500
633	20220712	183000	181500	184000	178000	37199	6768777000	00	0.00	N	2	1000
634	20220711	182000	177000	183000	177000	30582	5547760000	00	0.00	N	2	5000
635	20220708	177000	182000	182000	177000	26078	4660546000	00	0.00	N	5	-3500
636	20220707	180500	173500	184000	171000	70412	12595513000	00	0.00	N	2	10500
637	20220706	170000	165500	174500	164500	62450	10712224000	00	0.00	N	2	2500
638	20220705	167500	163000	167500	161500	28534	4740046500	00	0.00	N	2	4500
639	20220704	163000	162000	165000	159500	17789	2891427000	00	0.00	N	2	500
640	20220701	162500	169000	171500	160000	23801	3901039500	00	0.00	N	5	-6000
641	20220630	168500	166000	173000	166000	37423	6373117500	00	0.00	N	2	2500
642	20220629	166000	166500	168500	165000	13632	2268034000	00	0.00	N	5	-3000
643	20220628	169000	166000	169500	163000	22866	3813145000	00	0.00	N	2	3000
644	20220627	166000	167500	168500	163000	27038	4508600000	00	0.00	N	5	-1000
645	20220624	167000	153500	167000	153500	43078	6955609000	00	0.00	N	2	11500
646	20220623	155500	161000	165500	155000	35651	5659000500	00	0.00	N	5	-7000
647	20220622	162500	166000	170000	162000	39328	6489721500	00	0.00	N	5	-2000
648	20220621	164500	152500	167500	152500	48605	7843999000	00	0.00	N	2	10500
649	20220620	154000	159500	160500	151500	32190	4964459000	00	0.00	N	5	-5000
650	20220617	159000	157000	160500	155000	41076	6494021500	00	0.00	N	5	-2500
651	20220616	161500	164500	167000	161500	26287	4304304000	00	0.00	N	5	-2000
652	20220615	163500	165000	168000	162000	40614	6656505500	00	0.00	N	5	-4000
653	20220614	167500	168000	169000	163500	38383	6369729500	00	0.00	N	5	-2500
654	20220613	170000	175000	176500	170000	31728	5449939000	00	0.00	N	5	-8500
655	20220610	178500	178500	179500	176000	21380	3794527000	00	0.00	N	5	-1000
656	20220609	179500	178000	180500	177500	30032	5366451500	00	0.00	N	3	0
657	20220608	179500	177000	180500	177000	25603	4579438500	00	0.00	N	3	0
658	20220607	179500	187500	187500	179500	29790	5406763000	00	0.00	N	5	-8000
659	20220603	187500	187000	188500	186000	16180	3031428000	00	0.00	N	2	1000
660	20220602	186500	191000	191500	186000	25475	4781004500	00	0.00	N	5	-5500
661	20220531	192000	191500	192500	189000	29528	5657135500	00	0.00	N	2	1000
662	20220530	191000	190000	192000	189000	16976	3241382000	00	0.00	N	2	1500
663	20220527	189500	192000	192000	189000	15149	2875559000	00	0.00	N	5	-1000
664	20220526	190500	189000	192500	188500	27611	5248036500	00	0.00	N	2	2000
665	20220525	188500	188500	192000	187000	31105	5915104000	00	0.00	N	2	2000
666	20220524	186500	186000	189500	184500	21674	4057352500	00	0.00	N	5	-1000
667	20220523	187500	181500	191500	181000	53723	10094970500	00	0.00	N	2	6000
668	20220520	181500	179000	182000	178500	18267	3310228500	00	0.00	N	2	3500
669	20220519	178000	178000	180000	176000	17998	3207733000	00	0.00	N	5	-3000
670	20220518	181000	182500	183000	179500	17979	3253038000	00	0.00	N	5	-1000
671	20220517	182000	180500	182500	180000	17787	3229287500	00	0.00	N	2	2500
672	20220516	179500	182500	184000	179000	19808	3599744500	00	0.00	N	5	-2500