KissMeData/018260/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	112300	114500	114800	111700	133845	15088793200	00	0.00	N	5	-4900
3	20250404	117200	116200	117900	115200	114275	13316554600	00	0.00	N	2	400
4	20250403	116800	114000	117000	113800	89520	10364170150	00	0.00	N	5	-100
5	20250402	116900	117600	118300	114800	167526	19442480300	00	0.00	N	5	-1200
6	20250401	118100	116400	118700	116400	76387	9015109150	00	0.00	N	2	1900
7	20250331	116200	118100	118100	116000	132533	15446012550	00	0.00	N	5	-2400
8	20250328	118600	122100	122100	117700	118049	13989375750	00	0.00	N	5	-2400
9	20250327	121000	120500	122000	119700	70109	8491617700	00	0.00	N	5	-500
10	20250326	121500	121100	122700	120100	86443	10533624200	00	0.00	N	2	900
11	20250325	120600	120500	121400	119800	79638	9590314050	00	0.00	N	2	300
12	20250324	120300	120500	121500	119100	101912	12238683650	00	0.00	N	5	-900
13	20250321	121200	122000	122800	120800	205785	24998207850	00	0.00	N	5	-1300
14	20250320	122500	122300	123800	122100	109626	13467031900	00	0.00	N	2	400
15	20250319	122100	122000	123300	121000	96307	11789604150	00	0.00	N	2	400
16	20250318	121700	123600	124200	121600	96542	11807312900	00	0.00	N	5	-1100
17	20250317	122800	121000	123000	120400	120017	14684953950	00	0.00	N	2	2600
18	20250314	120200	119500	120900	118600	109152	13114094350	00	0.00	N	2	1000
19	20250313	119200	119100	121800	118600	160573	19266477050	00	0.00	N	2	100
20	20250312	119100	118800	120100	118200	121528	14474084200	00	0.00	N	2	600
21	20250311	118500	118000	119800	117100	106466	12617960200	00	0.00	N	5	-1100
22	20250310	119600	120100	121500	119000	119796	14345425550	00	0.00	N	5	-1300
23	20250307	120900	121200	122200	119900	130135	15736389900	00	0.00	N	5	-1400
24	20250306	122300	122600	124100	121600	124378	15253672850	00	0.00	N	5	-600
25	20250305	122900	122800	124200	121700	108027	13265980150	00	0.00	N	2	1300
26	20250304	121600	122900	123900	121300	95668	11682454750	00	0.00	N	5	-1700
27	20250228	123300	125000	125600	122600	179173	22126881800	00	0.00	N	5	-3600
28	20250227	126900	126500	126900	124500	131436	16506073300	00	0.00	N	5	-200
29	20250226	127100	126000	127900	124900	115438	14614667400	00	0.00	N	2	1100
30	20250225	126000	129100	129500	126000	131991	16747860700	00	0.00	N	5	-3700
31	20250224	129700	128000	129800	128000	61440	7930328500	00	0.00	N	2	700
32	20250221	129000	130000	130000	128200	80338	10359840400	00	0.00	N	5	-1000
33	20250220	130000	129200	131000	129200	98388	12795119100	00	0.00	N	5	-900
34	20250219	130900	129600	132300	129400	97678	12823628500	00	0.00	N	2	1300
35	20250218	129600	130100	131000	128100	144008	18659733600	00	0.00	N	5	-1300
36	20250217	130900	130000	131600	129500	130643	17088694800	00	0.00	N	2	1900
37	20250214	129000	125400	130500	125400	178851	23006531200	00	0.00	N	2	3700
38	20250213	125300	126300	126700	124800	130765	16428773600	00	0.00	N	5	-1000
39	20250212	126300	126000	126800	125000	74412	9376139200	00	0.00	N	2	800
40	20250211	125500	126300	127500	124800	107139	13449738200	00	0.00	N	5	-800
41	20250210	126300	126300	127100	124600	116998	14766335400	00	0.00	N	5	-100
42	20250207	126400	126100	127700	125300	100357	12668517100	00	0.00	N	5	-900
43	20250206	127300	127900	128700	125700	127379	16167415300	00	0.00	N	3	0
44	20250205	127300	125800	129500	124800	254589	32491363500	00	0.00	N	2	1600
45	20250204	125700	125000	128000	123900	345751	43497544300	00	0.00	N	2	3000
46	20250203	122700	119200	123200	118300	261098	31575222500	00	0.00	N	2	2000
47	20250131	120700	114900	120700	114700	407844	48350278300	00	0.00	N	2	7000
48	20250124	113700	121200	121200	113100	793055	90939610200	00	0.00	N	5	-7700
49	20250123	121400	126100	128900	120900	302700	37614629200	00	0.00	N	5	-4700
50	20250122	126100	123400	126900	122800	150220	18780532500	00	0.00	N	2	2900
51	20250121	123200	125700	126400	122000	153664	18917367800	00	0.00	N	5	-1400
52	20250120	124600	124400	124600	122900	85488	10586666750	00	0.00	N	2	600
53	20250117	124000	125000	125000	123200	116390	14415424600	00	0.00	N	5	-1200
54	20250116	125200	124700	125300	124000	130493	16269888200	00	0.00	N	2	1600
55	20250115	123600	124800	126000	122600	168611	20847014800	00	0.00	N	5	-700
56	20250114	124300	125500	125800	124100	121896	15210732600	00	0.00	N	5	-700
57	20250113	125000	128000	128400	124400	133627	16764310272	00	0.00	N	5	-3000
58	20250110	128000	128000	129000	126300	117046	14923462000	00	0.00	N	2	300
59	20250109	127700	129500	130200	127400	134211	17209763700	00	0.00	N	5	-2200
60	20250108	129900	125000	132000	125000	195346	25279872500	00	0.00	N	2	4300
61	20250107	125600	129600	130400	125400	161015	20410571600	00	0.00	N	5	-3600
62	20250106	129200	128500	130100	128200	104401	13492419400	00	0.00	N	2	1200
63	20250103	128000	124400	128600	124400	137043	17467627200	00	0.00	N	2	3500
64	20250102	124500	127500	128300	122500	171775	21330260600	00	0.00	N	5	-3300
65	20241230	127800	127500	129100	126600	118374	15114648800	00	0.00	N	3	0
66	20241227	127800	128000	128700	125400	147086	18643307200	02	0.00	N	5	-1500
67	20241226	129300	132700	132700	129000	143804	18655581400	00	0.00	N	5	-2600
68	20241224	131900	133600	133900	131700	68557	9056542600	00	0.00	N	5	-2100
69	20241223	134000	135500	135500	131200	89085	11844226500	00	0.00	N	3	0
70	20241220	134000	131100	134000	130100	303766	40415983100	00	0.00	N	2	2000
71	20241219	132000	132500	132800	129200	207331	27147349000	00	0.00	N	5	-2400
72	20241218	134400	133700	134400	133200	160688	21509479900	00	0.00	N	2	700
73	20241217	133700	140000	140000	133100	210760	28440797800	00	0.00	N	5	-5000
74	20241216	138700	140500	141600	138400	96854	13478615800	00	0.00	N	5	-1700
75	20241213	140400	138100	140400	138000	106808	14916549100	00	0.00	N	2	1900
76	20241212	138500	138700	140900	137600	222106	30829480600	00	0.00	N	2	600
77	20241211	137900	136100	139000	135400	147862	20259307400	00	0.00	N	2	1000
78	20241210	136900	133500	137800	133400	129403	17669920800	00	0.00	N	2	4500
79	20241209	132400	136100	136100	131300	145952	19513187100	00	0.00	N	5	-3700
80	20241206	136100	135500	139400	134400	188270	25710167800	00	0.00	N	3	0
81	20241205	136100	136500	137900	135300	139220	18994523300	00	0.00	N	5	-400
82	20241204	136500	135600	137700	133600	262347	35581042200	00	0.00	N	5	-1500
83	20241203	138000	150500	151200	136800	533405	74947270900	00	0.00	N	5	-10600
84	20241202	148600	149100	150000	146900	113010	16833216000	00	0.00	N	2	1900
85	20241129	146700	149400	149900	146100	152607	22492982000	00	0.00	N	5	-3100
86	20241128	149800	149900	150800	146800	96271	14365250900	00	0.00	N	2	200
87	20241127	149600	150600	152500	148000	146528	21916112600	00	0.00	N	5	-1900
88	20241126	151500	147400	153200	147400	158960	23896491800	00	0.00	N	2	2700
89	20241125	148800	148500	150900	145900	219961	32768742800	00	0.00	N	2	1700
90	20241122	147100	147500	149500	145400	120506	17700499900	00	0.00	N	2	1100
91	20241121	146000	148200	148700	146000	100405	14762974400	00	0.00	N	5	-1500
92	20241120	147500	147500	149700	145600	116669	17227890500	00	0.00	N	5	-800
93	20241119	148300	147600	153200	147300	192752	29033485300	00	0.00	N	3	0
94	20241118	148300	142300	154000	140000	533400	80061057500	00	0.00	N	2	8700
95	20241115	139600	140600	143500	137300	206516	29147550400	00	0.00	N	2	200
96	20241114	139400	137000	141000	136100	242323	33685262700	00	0.00	N	2	3400
97	20241113	136000	137300	138100	133600	105767	14410204600	00	0.00	N	5	-1300
98	20241112	137300	133400	139000	133400	184531	25326166200	00	0.00	N	2	3000
99	20241111	134300	134200	136100	133300	67118	9016396900	00	0.00	N	5	-1400
100	20241108	135700	137100	138300	134700	102009	13890219500	00	0.00	N	2	100
101	20241107	135600	134700	138000	133300	143294	19452163200	00	0.00	N	5	-600
102	20241106	136200	137000	138100	134500	193587	26297257300	00	0.00	N	5	-300
103	20241105	136500	140100	141000	135600	232470	31935239800	00	0.00	N	5	-4500
104	20241104	141000	142700	143400	139500	144475	20373220400	00	0.00	N	5	-1600
105	20241101	142600	143500	144800	141800	103806	14893552800	00	0.00	N	5	-500
106	20241031	143100	151800	153400	143100	307913	45003622900	00	0.00	N	5	-8900
107	20241030	152000	151200	154900	150100	310323	47212340300	00	0.00	N	2	3400
108	20241029	148600	145800	150700	144700	96215	14266173600	00	0.00	N	2	2100
109	20241028	146500	143300	148500	142300	116149	16989786100	00	0.00	N	2	4600
110	20241025	141900	146600	146700	141600	82746	11848301700	00	0.00	N	5	-3300
111	20241024	145200	145300	147800	144100	80466	11716758100	00	0.00	N	5	-100
112	20241023	145300	147600	147600	144900	110737	16148977200	00	0.00	N	5	-1000
113	20241022	146300	146300	148800	144300	94879	13851474800	00	0.00	N	5	-2100
114	20241021	148400	147300	149800	144100	91999	13532997000	00	0.00	N	2	1500
115	20241018	146900	152200	152200	146500	81484	12041484900	00	0.00	N	5	-3700
116	20241017	150600	149500	151000	147900	80459	12056187500	00	0.00	N	2	1100
117	20241016	149500	149500	155800	149300	136350	20706135800	00	0.00	N	3	0
118	20241015	149500	149800	152500	148400	137873	20708570300	00	0.00	N	2	100
119	20241014	149400	146200	149600	144500	115261	17018674200	00	0.00	N	2	3300
120	20241011	146100	145600	147700	145000	87455	12779538200	00	0.00	N	2	1500
121	20241010	144600	149300	149300	143500	189511	27582115500	00	0.00	N	5	-3600
122	20241008	148200	149100	149100	146200	117952	17387683300	00	0.00	N	5	-900
123	20241007	149100	150200	150900	148700	120442	18007162800	00	0.00	N	5	-1600
124	20241004	150700	151200	152200	149000	85610	12893736000	00	0.00	N	5	-200
125	20241002	150900	153800	154800	150700	137478	20843267300	00	0.00	N	5	-3800
126	20240930	154700	156800	160700	154700	195561	30758624800	00	0.00	N	2	800
127	20240927	153900	154700	155500	153200	95306	14710906900	00	0.00	N	5	-1500
128	20240926	155400	154900	155700	153300	109066	16847174900	00	0.00	N	2	2000
129	20240925	153400	156600	159400	153400	145061	22611032300	00	0.00	N	5	-600
130	20240924	154000	157200	157900	152100	213838	32812630000	00	0.00	N	5	-3200
131	20240923	157200	159900	160300	154500	113315	17723445500	00	0.00	N	5	-800
132	20240920	158000	162400	163000	158000	211535	33597931100	00	0.00	N	5	-3900
133	20240919	161900	166000	166000	156000	276400	44213234376	00	0.00	N	5	-2900
134	20240913	164800	161000	165000	160200	210546	34331595600	00	0.00	N	2	4400
135	20240912	160400	158800	162000	156800	152145	24291883800	00	0.00	N	2	3500
136	20240911	156900	160000	163600	156700	152394	24406569300	00	0.00	N	5	-1600
137	20240910	158500	154600	162000	154400	240453	38470898900	00	0.00	N	2	3500
138	20240909	155000	148200	156000	148000	113854	17542516400	00	0.00	N	2	3500
139	20240906	151500	158800	158800	151500	142499	21867754000	00	0.00	N	5	-6800
140	20240905	158300	156700	159900	156000	165578	26296239750	00	0.00	N	2	900
141	20240904	157400	150900	159000	149400	287263	45025883500	00	0.00	N	2	1800
142	20240903	155600	152500	156600	151500	156599	24308008800	00	0.00	N	2	3000
143	20240902	152600	150700	153100	149100	84706	12852899100	00	0.00	N	2	1900
144	20240830	150700	151800	151900	149600	148639	22418793800	00	0.00	N	2	300
145	20240829	150400	149100	151000	146800	101259	15177154400	00	0.00	N	2	900
146	20240828	149500	151500	152300	148300	89912	13459479000	00	0.00	N	5	-2900
147	20240827	152400	151800	154100	150700	150475	23010421400	00	0.00	N	2	400
148	20240826	152000	148500	152500	148300	101098	15259925700	00	0.00	N	2	3100
149	20240823	148900	149500	150500	148100	79355	11834774100	00	0.00	N	5	-1500
150	20240822	150400	147500	150800	147000	205445	30810055600	00	0.00	N	2	4100
151	20240821	146300	141500	147400	141500	129581	18881094000	00	0.00	N	2	4200
152	20240820	142100	142900	143100	140600	77387	10977720300	00	0.00	N	2	300
153	20240819	141800	142200	143000	141300	72523	10305512900	00	0.00	N	5	-900
154	20240816	142700	144900	145900	142700	88354	12659507850	00	0.00	N	2	100
155	20240814	142600	144100	144900	142300	62102	8883540000	00	0.00	N	5	-400
156	20240813	143000	141100	144000	140600	74797	10694376400	00	0.00	N	2	1300
157	20240812	141700	142100	143500	141100	86732	12326341700	00	0.00	N	2	800
158	20240809	140900	143300	144700	140900	116100	16509732900	00	0.00	N	5	-2000
159	20240808	142900	140800	144200	139800	131004	18634007300	00	0.00	N	5	-900
160	20240807	143800	136400	145900	136400	141144	20280407400	00	0.00	N	2	4300
161	20240806	139500	140300	141900	134200	203789	28344141500	00	0.00	N	2	4400
162	20240805	135100	142000	142300	133900	259938	35896147900	00	0.00	N	5	-8400
163	20240802	143500	145200	145300	143000	95635	13747442700	00	0.00	N	5	-3300
164	20240801	146800	147700	150300	146700	118386	17494064300	00	0.00	N	5	-800
165	20240731	147600	147600	149300	146300	121686	17981910600	00	0.00	N	2	1000
166	20240730	146600	151500	151800	146600	190325	28246951252	00	0.00	N	5	-6700
167	20240729	153300	153200	154700	151300	60853	9330931300	00	0.00	N	2	100
168	20240726	153200	152500	155800	152000	113028	17391090700	00	0.00	N	2	1800
169	20240725	151400	152200	152200	149500	89349	13482904700	00	0.00	N	2	500
170	20240724	150900	150100	153300	149700	62427	9441020800	00	0.00	N	5	-100
171	20240723	151000	153800	155500	150600	117354	17792741300	00	0.00	N	5	-2600
172	20240722	153600	157000	158800	152800	112979	17540209600	00	0.00	N	5	-2100
173	20240719	155700	153800	156400	153300	77466	12012021100	00	0.00	N	2	600
174	20240718	155100	156100	156100	153100	96078	14821161700	00	0.00	N	5	-1000
175	20240717	156100	157700	159600	156000	55199	8674627700	00	0.00	N	5	-1000
176	20240716	157100	156300	158700	155500	58220	9149738600	00	0.00	N	2	800
177	20240715	156300	158900	158900	155500	56610	8863399000	00	0.00	N	5	-1500
178	20240712	157800	159500	159900	156500	103451	16317360500	00	0.00	N	5	-2400
179	20240711	160200	161400	161400	157600	139375	22154755752	00	0.00	N	5	-100
180	20240710	160300	156400	161900	156400	106431	17014223800	00	0.00	N	2	2400
181	20240709	157900	159500	160400	157900	65606	10401057100	00	0.00	N	5	-200
182	20240708	158100	161000	162000	158100	84912	13486343100	00	0.00	N	5	-4300
183	20240705	162400	158200	162900	157100	249002	40094454600	00	0.00	N	2	4600
184	20240704	157800	154100	158200	153900	204336	32041102300	00	0.00	N	2	3800
185	20240703	154000	154000	154000	149500	115714	17653638100	00	0.00	N	2	500
186	20240702	153500	151500	153500	151300	93199	14206452000	00	0.00	N	2	600
187	20240701	152900	147800	153800	147500	201812	30746087900	00	0.00	N	2	4400
188	20240628	148500	144600	148500	144200	174840	25693342900	00	0.00	N	2	5000
189	20240627	143500	144000	145200	142100	138708	19898154500	00	0.00	N	5	-1800
190	20240626	145300	145700	147400	144900	90633	13209086400	00	0.00	N	5	-900
191	20240625	146200	152300	152300	144600	186473	27392107200	00	0.00	N	5	-4600
192	20240624	150800	151100	152100	150000	64128	9662574700	00	0.00	N	5	-1000
193	20240621	151800	152000	153000	149600	89773	13574393200	00	0.00	N	5	-200
194	20240620	152000	150600	153800	150500	100712	15335450700	00	0.00	N	2	700
195	20240619	151300	150800	151500	149500	91155	13722241900	00	0.00	N	2	2000
196	20240618	149300	151800	151800	148100	109018	16264365900	00	0.00	N	5	-1000
197	20240617	150300	150500	151300	148500	99226	14862894100	00	0.00	N	5	-500
198	20240614	150800	150000	152400	150000	119218	18014827100	00	0.00	N	2	500
199	20240613	150300	155900	156900	150300	322097	48776695400	00	0.00	N	5	-4500
200	20240612	154800	154400	155800	154000	73553	11401330200	00	0.00	N	5	-800
201	20240611	155600	154600	155800	152500	93064	14360684100	00	0.00	N	2	1000
202	20240610	154600	158200	159600	154300	135005	20992762400	00	0.00	N	5	-7400
203	20240607	162000	158900	162400	158500	123735	19948623616	00	0.00	N	2	4100
204	20240605	157900	158600	160500	157900	89228	14191037800	00	0.00	N	5	-300
205	20240604	158200	158000	160500	157000	81373	12905230300	00	0.00	N	5	-600
206	20240603	158800	153800	160000	152900	223965	35018733300	00	0.00	N	2	5600
207	20240531	153200	156000	161400	153200	594377	91923231700	00	0.00	N	5	-1500
208	20240530	154700	156700	156700	154000	155747	24159436000	00	0.00	N	5	-4300
209	20240529	159000	158900	161000	158500	98666	15741092000	00	0.00	N	5	-1500
210	20240528	160500	165800	166700	160000	156413	25311917200	00	0.00	N	5	-6200
211	20240527	166700	168000	169000	165100	98333	16388878800	00	0.00	N	5	-1300
212	20240524	168000	166900	170600	164600	170270	28683862800	00	0.00	N	2	300
213	20240523	167700	164600	171800	163600	237142	40097208530	00	0.00	N	2	2200
214	20240522	165500	164600	168000	164200	109998	18304773000	00	0.00	N	5	-600
215	20240521	166100	160300	166100	159000	304636	50199233600	00	0.00	N	2	7900
216	20240520	158200	160100	160200	156800	85958	13621044000	00	0.00	N	5	-300
217	20240517	158500	160100	161500	158200	92172	14688328900	00	0.00	N	5	-3200
218	20240516	161700	163000	163200	161100	145994	23638029500	00	0.00	N	2	100
219	20240514	161600	156200	163500	156200	237092	38290157902	00	0.00	N	2	5600
220	20240513	156000	157000	157900	155600	58836	9217452100	00	0.00	N	5	-700
221	20240510	156700	157300	157800	155400	71445	11198064000	00	0.00	N	2	1400
222	20240509	155300	159900	159900	153900	154463	24154655200	00	0.00	N	5	-3800
223	20240508	159100	160400	160800	157500	102138	16251904040	00	0.00	N	5	-1000
224	20240507	160100	160700	160700	158900	118555	18955003300	00	0.00	N	2	1300
225	20240503	158800	161100	161100	158200	66886	10652125200	00	0.00	N	2	400
226	20240502	158400	158300	159900	157400	90393	14365714750	00	0.00	N	5	-1700
227	20240430	160100	157400	164200	157300	183368	29611358300	00	0.00	N	2	1200
228	20240429	158900	159400	160000	158300	93822	14914386400	00	0.00	N	2	300
229	20240426	158600	152700	159200	152200	195688	30708539800	00	0.00	N	2	8400
230	20240425	150200	149900	152700	148000	91884	13832172900	00	0.00	N	5	-1300
231	20240424	151500	153100	153600	150900	82130	12451725100	00	0.00	N	5	-500
232	20240423	152000	152800	155000	150300	115243	17543027800	00	0.00	N	2	1100
233	20240422	150900	150200	151000	147600	107718	16131688100	00	0.00	N	2	3500
234	20240419	147400	146100	148600	144500	150716	22134964200	00	0.00	N	5	-2200
235	20240418	149600	146800	150800	146300	141450	21129491100	00	0.00	N	2	4200
236	20240417	145400	148200	148300	145400	94958	13927447400	00	0.00	N	5	-1900
237	20240416	147300	146500	148900	145000	94037	13785776900	00	0.00	N	5	-600
238	20240415	147900	151000	151000	147000	91551	13545719700	00	0.00	N	5	-3500
239	20240412	151400	149500	152000	148200	100197	15086855300	00	0.00	N	2	300
240	20240411	151100	151200	151900	148500	194810	29308607000	00	0.00	N	5	-3600
241	20240409	154700	156600	157500	152900	84490	13060366400	00	0.00	N	5	-400
242	20240408	155100	155700	157200	154800	82915	12913824300	00	0.00	N	5	-400
243	20240405	155500	156000	157200	154100	99687	15508494500	00	0.00	N	5	-1700
244	20240404	157200	157500	158500	155800	63834	10029514100	00	0.00	N	2	1600
245	20240403	155600	159500	159500	155600	161816	25388371600	00	0.00	N	5	-4800
246	20240402	160400	165200	165200	159500	133491	21548147900	00	0.00	N	5	-5000
247	20240401	165400	165300	171800	165000	176487	29627473100	00	0.00	N	2	1900
248	20240329	163500	164400	167000	162500	126993	20886762600	00	0.00	N	5	-100
249	20240328	163600	159500	165500	158300	197355	32155098400	00	0.00	N	2	3700
250	20240327	159900	157500	160200	157400	168465	26683494300	00	0.00	N	2	700
251	20240326	159200	157200	160400	155600	151418	24118091900	00	0.00	N	2	3800
252	20240325	155400	158200	158300	154700	116681	18181093600	00	0.00	N	5	-2700
253	20240322	158100	156800	160400	156800	95535	15125820400	00	0.00	N	5	-100
254	20240321	158200	160200	160700	155300	200943	31603048300	00	0.00	N	5	-300
255	20240320	158500	159600	163000	157000	128564	20489919200	00	0.00	N	2	500
256	20240319	158000	156700	161500	156500	130764	20737585500	00	0.00	N	2	1000
257	20240318	157000	158400	158400	155900	75291	11835933800	00	0.00	N	5	-700
258	20240315	157700	158500	159200	155500	173248	27334510300	00	0.00	N	2	400
259	20240314	157300	160800	162500	157000	238653	37718737400	00	0.00	N	5	-4200
260	20240313	161500	162200	166000	161000	122477	19988184900	00	0.00	N	2	900
261	20240312	160600	163500	164400	160000	109341	17668873200	00	0.00	N	5	-1000
262	20240311	161600	160700	163500	159900	72540	11741597000	00	0.00	N	5	-100
263	20240308	161700	158400	165700	157500	181398	29411590200	00	0.00	N	2	5200
264	20240307	156500	156200	157800	154600	88114	13740336100	00	0.00	N	2	700
265	20240306	155800	157700	157900	153200	100906	15673229100	00	0.00	N	5	-2200
266	20240305	158000	157500	160400	157500	76940	12220286100	00	0.00	N	5	-500
267	20240304	158500	161500	161900	158200	96422	15373738700	00	0.00	N	5	-1500
268	20240229	160000	158200	162400	156900	179135	28625900900	00	0.00	N	2	200
269	20240228	159800	163200	163200	155200	169119	26790057200	00	0.00	N	5	-1400
270	20240227	161200	169000	169100	160600	147817	24167379700	00	0.00	N	5	-6800
271	20240226	168000	168200	171900	166500	141047	23856549100	00	0.00	N	5	-900
272	20240223	168900	171000	173000	167200	178957	30562340100	00	0.00	N	5	-1200
273	20240222	170100	159900	171100	157100	352979	59307257400	00	0.00	N	2	10900
274	20240221	159200	160000	161800	158000	82206	13118884800	00	0.00	N	2	700
275	20240220	158500	163100	164800	157500	140850	22558372700	00	0.00	N	5	-4600
276	20240219	163100	157600	165500	157500	222491	36258588100	00	0.00	N	2	5500
277	20240216	157600	152000	161200	151800	286822	45222469900	00	0.00	N	2	7300
278	20240215	150300	152100	152300	149700	82352	12421129900	00	0.00	N	5	-200
279	20240214	150500	152200	152400	148000	158802	23760602400	00	0.00	N	5	-2700
280	20240213	153200	154000	156700	152900	106734	16424123300	00	0.00	N	2	200
281	20240208	153000	156000	156700	152700	150404	23184729200	00	0.00	N	5	-2100
282	20240207	155100	158500	159400	154200	109112	17079743700	00	0.00	N	5	-1500
283	20240206	156600	156200	158000	155300	80393	12575141100	00	0.00	N	5	-600
284	20240205	157200	159900	159900	155800	142857	22439663600	00	0.00	N	5	-3000
285	20240202	160200	153300	161400	153100	202024	32190171800	00	0.00	N	2	5400
286	20240201	154800	150900	156100	150000	305166	47212507000	00	0.00	N	2	2800
287	20240131	152000	151300	153400	150600	106186	16137174230	00	0.00	N	5	-400
288	20240130	152400	154100	154500	149700	132429	20078005200	00	0.00	N	5	-700
289	20240129	153100	157500	157500	150800	242381	37160231650	00	0.00	N	5	-4700
290	20240126	157800	158900	161400	157700	154445	24650471200	00	0.00	N	2	400
291	20240125	157400	157700	160400	155000	147219	23244378600	00	0.00	N	5	-1200
292	20240124	158600	162200	162500	153600	261432	41262462620	00	0.00	N	5	-4900
293	20240123	163500	165800	166100	162100	98794	16144782900	00	0.00	N	5	-1200
294	20240122	164700	166700	168100	162900	181631	29909962200	00	0.00	N	5	-1900
295	20240119	166600	167900	170300	165100	139355	23217738300	00	0.00	N	5	-100
296	20240118	166700	165000	168400	164300	130704	21832938100	00	0.00	N	2	1600
297	20240117	165100	169400	172000	164600	163291	27293528900	00	0.00	N	5	-2600
298	20240116	167700	170600	171400	166600	160296	27036373400	00	0.00	N	5	-3800
299	20240115	171500	169900	172900	168000	218717	37565062700	00	0.00	N	2	1600
300	20240112	169900	166500	171500	165600	241438	41031866100	00	0.00	N	2	3900
301	20240111	166000	168500	170200	164100	1948167	319427414288	00	0.00	N	5	-5500
302	20240110	171500	168400	172500	168400	150945	25861173900	00	0.00	N	2	3300
303	20240109	168200	172600	172700	168200	129022	21916172700	00	0.00	N	5	-1600
304	20240108	169800	163500	172900	162500	234304	39807178600	00	0.00	N	2	7700
305	20240105	162100	163800	164600	160700	64571	10470742300	00	0.00	N	5	-2700
306	20240104	164800	163000	166000	162000	97291	15989542000	00	0.00	N	2	1300
307	20240103	163500	168200	169000	163100	157487	25885669800	00	0.00	N	5	-6100
308	20240102	169600	168400	171600	166900	93766	15900999600	00	0.00	N	5	-400
309	20231228	170000	168700	170100	164900	140618	23627457600	00	0.00	N	2	1300
310	20231227	168700	168700	170200	165200	117843	19796777700	02	0.00	N	5	-1200
311	20231226	169900	172000	172800	168300	111676	18967730000	00	0.00	N	5	-1800
312	20231222	171700	168400	173000	166400	146459	25050404600	00	0.00	N	2	4000
313	20231221	167700	166500	167700	165600	58984	9844851100	00	0.00	N	3	0
314	20231220	167700	167800	169000	166200	103463	17388246500	00	0.00	N	2	1000
315	20231219	166700	167300	167900	165200	81004	13478650900	00	0.00	N	5	-1300
316	20231218	168000	164100	169400	163200	152372	25432746500	00	0.00	N	2	3200
317	20231215	164800	170500	170800	164500	245012	40582604700	00	0.00	N	5	-5700
318	20231214	170500	173800	174000	167800	285313	48482753700	00	0.00	N	5	-1500
319	20231213	172000	172200	173000	170200	111313	19163750000	00	0.00	N	2	1400
320	20231212	170600	172000	173300	170600	114638	19670649200	00	0.00	N	5	-1400
321	20231211	172000	167000	172200	166800	243921	41706325300	00	0.00	N	2	6400
322	20231208	165600	163300	167600	161400	124822	20680307700	00	0.00	N	2	2300
323	20231207	163300	162300	164500	160100	124737	20171752537	00	0.00	N	5	-500
324	20231206	163800	165800	166400	162600	121663	19945433700	00	0.00	N	5	-2000
325	20231205	165800	162800	166900	161200	145104	23866416200	00	0.00	N	2	2100
326	20231204	163700	168500	169100	162400	196288	32306303900	00	0.00	N	5	-4800
327	20231201	168500	167900	169200	163900	216984	36131346900	00	0.00	N	2	100
328	20231130	168400	166100	168600	165500	310207	51996780600	00	0.00	N	2	2200
329	20231129	166200	159600	166800	159400	451119	73985074500	00	0.00	N	2	7400
330	20231128	158800	159500	159500	156500	110475	17531240000	00	0.00	N	5	-100
331	20231127	158900	155200	159600	154500	242077	38348401300	00	0.00	N	2	3700
332	20231124	155200	147800	155900	147800	355479	54813435800	00	0.00	N	2	7900
333	20231123	147300	146100	148000	145400	60018	8810798200	00	0.00	N	2	900
334	20231122	146400	143300	147700	143300	69622	10143302300	00	0.00	N	2	600
335	20231121	145800	147500	147500	144700	61211	8917157700	00	0.00	N	2	300
336	20231120	145500	147500	147500	144200	73442	10689810000	00	0.00	N	5	-2100
337	20231117	147600	148200	149400	146200	105821	15678183100	00	0.00	N	2	100
338	20231116	147500	148700	149100	146400	86635	12805941900	00	0.00	N	5	-2300
339	20231115	149800	146200	149900	145600	197621	29351171300	00	0.00	N	2	6200
340	20231114	143600	145500	145500	142600	82626	11914666900	00	0.00	N	5	-600
341	20231113	144200	145000	145000	141700	84348	12158427500	00	0.00	N	2	100
342	20231110	144100	142300	144800	141800	68170	9799964100	00	0.00	N	2	400
343	20231109	143700	142000	144500	140000	126107	18097042500	00	0.00	N	2	1900
344	20231108	141800	139800	142900	139200	169851	24039415700	00	0.00	N	2	4600
345	20231107	137200	134300	137500	134100	164390	22376735300	00	0.00	N	2	1500
346	20231106	135700	135200	135900	131200	279487	37338446300	00	0.00	N	5	-1800
347	20231103	137500	139800	140000	136600	112548	15514195600	00	0.00	N	5	-700
348	20231102	138200	140900	140900	137500	86466	12016974500	00	0.00	N	2	100
349	20231101	138100	138300	140000	136500	87738	12084565500	00	0.00	N	5	-100
350	20231031	138200	140200	141200	137000	109948	15269035700	00	0.00	N	5	-700
351	20231030	138900	135400	139700	134300	159022	22009653100	00	0.00	N	2	2900
352	20231027	136000	130600	137100	130600	176680	23902088200	00	0.00	N	2	7200
353	20231026	128800	129200	130100	128300	72803	9386514500	00	0.00	N	5	-3300
354	20231025	132100	131000	134100	131000	71273	9445645300	00	0.00	N	2	500
355	20231024	131600	131500	132400	128200	86217	11240704600	00	0.00	N	2	1400
356	20231023	130200	135000	135000	129800	84549	11062949800	00	0.00	N	5	-2600
357	20231020	132800	133100	134200	131300	108484	14404442800	00	0.00	N	5	-700
358	20231019	133500	136000	136000	133300	66259	8886573300	00	0.00	N	5	-3600
359	20231018	137100	135700	137700	135700	50209	6874700500	00	0.00	N	2	200
360	20231017	136900	137700	139100	135700	120969	16644871700	00	0.00	N	2	1400
361	20231016	135500	134200	136200	133900	95233	12866818900	00	0.00	N	3	0
362	20231013	135500	136500	137900	134800	98367	13342498400	00	0.00	N	5	-3100
363	20231012	138600	140000	140500	137400	115126	15937495100	00	0.00	N	5	-100
364	20231011	138700	139000	140300	137800	92027	12779914800	00	0.00	N	2	900
365	20231010	137800	141200	142500	137000	114528	15973631500	00	0.00	N	5	-1000
366	20231006	138800	137800	139600	136000	85541	11827059000	00	0.00	N	2	1700
367	20231005	137100	136800	138100	134300	137271	18813844000	00	0.00	N	2	300
368	20231004	136800	133500	138400	133200	169740	23262639800	00	0.00	N	2	1600
369	20230927	135200	133500	136300	133500	87029	11737861200	00	0.00	N	5	-300
370	20230926	135500	135100	136000	133500	96585	13013841100	00	0.00	N	5	-900
371	20230925	136400	137400	138400	135300	94994	12974095000	00	0.00	N	5	-500
372	20230922	136900	133300	137200	133000	106804	14547692100	00	0.00	N	2	2800
373	20230921	134100	135100	136700	134000	105599	14240237000	00	0.00	N	5	-2200
374	20230920	136300	134900	136900	134000	90042	12220447100	00	0.00	N	2	1300
375	20230919	135000	135600	136400	134300	111607	15080202100	00	0.00	N	5	-700
376	20230918	135700	138800	138900	135300	207027	28211348400	00	0.00	N	5	-4700
377	20230915	140400	137300	140700	137000	209919	29349331200	00	0.00	N	2	2200
378	20230914	138200	138700	138800	136700	142391	19607937900	00	0.00	N	2	800
379	20230913	137400	137600	140500	136800	226813	31302602200	00	0.00	N	5	-600
380	20230912	138000	145300	145600	137200	325774	45615271300	00	0.00	N	5	-6900
381	20230911	144900	147700	148600	143500	210106	30488877100	00	0.00	N	5	-2300
382	20230908	147200	150900	150900	145000	219753	32394687300	00	0.00	N	5	-4300
383	20230907	151500	149800	153600	149300	401230	60795247425	00	0.00	N	2	1100
384	20230906	150400	143400	151400	143200	446232	66480043200	00	0.00	N	2	6300
385	20230905	144100	142500	145100	142200	139384	20055536000	00	0.00	N	2	700
386	20230904	143400	142000	144100	141100	119330	17069094600	00	0.00	N	2	300
387	20230901	143100	140600	145200	140600	164542	23640373800	00	0.00	N	2	1100
388	20230831	142000	141200	142400	139600	336459	47582757700	00	0.00	N	5	-200
389	20230830	142200	142800	143900	140500	147882	21043593100	00	0.00	N	2	800
390	20230829	141400	144100	144400	139900	145305	20540020200	00	0.00	N	5	-2000
391	20230828	143400	140600	146400	140600	260178	37349819500	00	0.00	N	2	4700
392	20230825	138700	139400	139700	138000	102108	14159942400	00	0.00	N	5	-2700
393	20230824	141400	137500	142500	136900	301786	42483619200	00	0.00	N	2	5600
394	20230823	135800	133900	136500	133900	91564	12393225000	00	0.00	N	2	1100
395	20230822	134700	137600	137800	134100	140025	18889432300	00	0.00	N	5	-3200
396	20230821	137900	136400	139400	136100	146958	20332682000	00	0.00	N	2	1500
397	20230818	136400	133500	139000	133000	182748	24951384300	00	0.00	N	2	700
398	20230817	135700	135000	135800	132300	166855	22398562600	00	0.00	N	2	100
399	20230816	135600	136000	137300	134500	108944	14773735700	00	0.00	N	5	-1700
400	20230814	137300	134100	138200	133600	156733	21460992400	00	0.00	N	2	2100
401	20230811	135200	136700	136700	133100	138694	18741613300	00	0.00	N	5	-1500
402	20230810	136700	135000	137100	133200	211280	28650268000	00	0.00	N	2	1000
403	20230809	135700	136400	138100	134800	143947	19556602000	00	0.00	N	5	-600
404	20230808	136300	141400	142000	135800	194152	26628244800	00	0.00	N	5	-4400
405	20230807	140700	134600	143000	133300	579527	81848246300	00	0.00	N	2	6100
406	20230804	134600	128700	136100	128500	242391	32377646300	00	0.00	N	2	6800
407	20230803	127800	132900	132900	126900	292337	37684971300	00	0.00	N	5	-5300
408	20230802	133100	137500	138100	132400	265695	35790595700	00	0.00	N	5	-5000
409	20230801	138100	127100	139200	126600	462020	62842816500	00	0.00	N	2	9800
410	20230731	128300	123100	129400	122900	204927	26188091000	00	0.00	N	2	5600
411	20230728	122700	123600	124100	122000	78357	9615127400	00	0.00	N	5	-1900
412	20230727	124600	122400	125500	122200	134871	16767608400	00	0.00	N	2	2200
413	20230726	122400	124700	124700	119900	185915	22681827500	00	0.00	N	5	-3000
414	20230725	125400	127500	127500	124200	102633	12847921200	00	0.00	N	5	-2100
415	20230724	127500	128100	129500	126700	113975	14549678700	00	0.00	N	5	-1100
416	20230721	128600	128800	129500	127000	96048	12313267800	00	0.00	N	5	-900
417	20230720	129500	128500	130500	128200	78042	10090899700	00	0.00	N	5	-100
418	20230719	129600	131900	134200	128500	157550	20530892700	00	0.00	N	5	-2400
419	20230718	132000	133700	134000	130200	212802	28054152700	00	0.00	N	5	-1600
420	20230717	133600	121800	134700	121700	607023	80088122000	00	0.00	N	2	11100
421	20230714	122500	119300	122600	119300	147647	17930713000	00	0.00	N	2	4100
422	20230713	118400	119200	119700	117800	123869	14705285800	00	0.00	N	5	-100
423	20230712	118500	118900	119000	117100	84342	9958193700	00	0.00	N	5	-200
424	20230711	118700	116000	118700	115400	169955	20006433800	00	0.00	N	2	3400
425	20230710	115300	115200	116000	114800	90807	10469101200	00	0.00	N	2	100
426	20230707	115200	117300	117500	114600	134595	15550633300	00	0.00	N	5	-2700
427	20230706	117900	118000	119000	117600	160240	18925820100	00	0.00	N	5	-400
428	20230705	118300	120000	120400	117700	115842	13729475300	00	0.00	N	5	-2100
429	20230704	120400	121900	122600	120200	89614	10837671300	00	0.00	N	5	-2000
430	20230703	122400	122400	123400	121800	80662	9869938100	00	0.00	N	5	-500
431	20230630	122900	122900	122900	120200	98919	12075285500	00	0.00	N	2	1200
432	20230629	121700	121500	123900	121300	95460	11673365700	00	0.00	N	5	-300
433	20230628	122000	123900	123900	121300	67273	8203526800	00	0.00	N	5	-1800
434	20230627	123800	124000	124100	123100	59128	7306839000	00	0.00	N	3	0
435	20230626	123800	121500	124400	121100	93738	11586970200	00	0.00	N	2	2300
436	20230623	121500	123500	123600	121500	95957	11743067200	00	0.00	N	5	-1800
437	20230622	123300	124700	124700	122900	69859	8624219800	00	0.00	N	5	-1300
438	20230621	124600	124200	124900	122600	96239	11953882100	00	0.00	N	2	400
439	20230620	124200	124100	124400	123200	71576	8866937172	00	0.00	N	2	300
440	20230619	123900	124300	124500	123100	57508	7107620200	00	0.00	N	5	-400
441	20230616	124300	124900	125400	123200	109754	13619614400	00	0.00	N	5	-100
442	20230615	124400	124600	125200	123100	89915	11158702200	00	0.00	N	5	-600
443	20230614	125000	125600	127000	123500	132285	16496795400	00	0.00	N	5	-1000
444	20230613	126000	125200	126800	125200	81030	10205998100	00	0.00	N	2	100
445	20230612	125900	127000	127700	125100	81460	10267018300	00	0.00	N	5	-700
446	20230609	126600	127000	127300	125700	149927	18989106400	00	0.00	N	2	400
447	20230608	126200	125600	127300	124800	312600	39486057409	00	0.00	N	2	200
448	20230607	126000	126900	127800	125300	143851	18148623184	00	0.00	N	5	-100
449	20230605	126100	126500	126600	125400	74379	9372562100	00	0.00	N	2	600
450	20230602	125500	125300	125600	123700	113672	14185028000	00	0.00	N	2	700
451	20230601	124800	124700	125400	123700	117362	14606967700	00	0.00	N	2	500
452	20230531	124300	125300	125400	123300	776577	96530405500	00	0.00	N	5	-600
453	20230530	124900	122500	126700	122500	189013	23606846200	00	0.00	N	2	2800
454	20230526	122100	121500	122800	121500	93244	11374817400	00	0.00	N	2	200
455	20230525	121900	122200	122900	121600	123512	15071905000	00	0.00	N	5	-1200
456	20230524	123100	122000	123400	121100	74452	9132521600	00	0.00	N	2	300
457	20230523	122800	123900	123900	122300	98673	12125765700	00	0.00	N	5	-1000
458	20230522	123800	121900	123800	121100	176109	21659056300	00	0.00	N	2	1900
459	20230519	121900	119000	121900	119000	145274	17567029300	00	0.00	N	2	2000
460	20230518	119900	118800	120300	118500	113221	13525478500	00	0.00	N	2	1100
461	20230517	118800	116300	119200	116300	148975	17614736500	00	0.00	N	2	2000
462	20230516	116800	116600	117800	116500	67370	7887771200	00	0.00	N	5	-400
463	20230515	117200	116100	117500	116100	73180	8566286800	00	0.00	N	2	500
464	20230512	116700	116800	117400	115900	131232	15308664300	00	0.00	N	5	-300
465	20230511	117000	117900	119000	116900	113819	13359018700	00	0.00	N	5	-300
466	20230510	117300	118400	118500	116800	100832	11832121300	00	0.00	N	5	-1300
467	20230509	118600	118400	119200	118200	90986	10784841000	00	0.00	N	5	-300
468	20230508	118900	118300	119200	118300	99744	11852144400	00	0.00	N	2	400
469	20230504	118500	117600	118800	117500	101211	11969799700	00	0.00	N	2	400
470	20230503	118100	118500	118600	117600	79847	9426388100	00	0.00	N	5	-1200
471	20230502	119300	116600	119300	116500	136810	16209965800	00	0.00	N	2	2000
472	20230428	117300	115800	117300	115400	161051	18783766700	00	0.00	N	2	1000
473	20230427	116300	116000	116800	114400	152312	17598975300	00	0.00	N	5	-100
474	20230426	116400	118000	118000	116000	164574	19168513500	00	0.00	N	5	-1900
475	20230425	118300	118100	119500	117500	144661	17125234900	00	0.00	N	2	600
476	20230424	117700	118400	118900	117300	81158	9564295600	00	0.00	N	5	-700
477	20230421	118400	117200	118500	117100	108845	12843661600	00	0.00	N	2	500
478	20230420	117900	118000	118700	117100	92435	10908250700	00	0.00	N	5	-100
479	20230419	118000	117700	119200	117700	102453	12122216600	00	0.00	N	2	600
480	20230418	117400	117300	117900	117000	99849	11719900200	00	0.00	N	5	-500
481	20230417	117900	119300	119300	117200	116114	13671153700	00	0.00	N	5	-1700
482	20230414	119600	117800	120000	117500	186704	22299121900	00	0.00	N	2	1700
483	20230413	117900	116500	118100	116500	239555	28159837200	00	0.00	N	2	400
484	20230412	117500	117000	117800	116200	162557	19008846400	00	0.00	N	2	500
485	20230411	117000	116100	117700	115800	188434	22044557400	00	0.00	N	2	1000
486	20230410	116000	115700	116800	115500	131719	15301581300	00	0.00	N	5	-100
487	20230407	116100	116000	116600	115300	117978	13699506500	00	0.00	N	2	400
488	20230406	115700	117700	117700	115700	178468	20727706000	00	0.00	N	5	-2000
489	20230405	117700	117200	118300	117000	148432	17455363700	00	0.00	N	2	100
490	20230404	117600	117400	117900	116500	159557	18696249500	00	0.00	N	2	600
491	20230403	117000	117100	118800	116500	275375	32315340800	00	0.00	N	2	1000
492	20230331	116000	115700	119600	115700	2311735	264847782000	00	0.00	N	5	-1900
493	20230330	117900	121600	121700	117400	216002	25637579900	00	0.00	N	5	-3400
494	20230329	121300	119700	121900	119600	95161	11519866600	00	0.00	N	2	1900
495	20230328	119400	119000	119800	118300	73507	8740467200	00	0.00	N	2	500
496	20230327	118900	120000	120000	118000	78536	9321764600	00	0.00	N	5	-1000
497	20230324	119900	119400	120700	118600	76803	9191437100	00	0.00	N	2	400
498	20230323	119500	120000	120000	118600	81315	9688675300	00	0.00	N	5	-500
499	20230322	120000	120200	120300	119100	55483	6635759500	00	0.00	N	2	300
500	20230321	119700	119300	120200	118900	52110	6225510300	00	0.00	N	2	800
501	20230320	118900	118900	120700	118900	49480	5921860300	00	0.00	N	5	-300
502	20230317	119200	118200	119800	117300	123197	14649799400	00	0.00	N	2	1900
503	20230316	117300	117000	118200	116100	78697	9217502400	00	0.00	N	5	-400
504	20230315	117700	118000	119100	117200	80453	9496599100	00	0.00	N	2	700
505	20230314	117000	119000	119400	116600	119934	14092136300	00	0.00	N	5	-3100
506	20230313	120100	119500	120500	118600	107410	12844130700	00	0.00	N	2	300
507	20230310	119800	120100	120500	119000	74617	8921664600	00	0.00	N	5	-1100
508	20230309	120900	122000	122500	120600	151187	18304337600	00	0.00	N	5	-800
509	20230308	121700	122800	123000	121100	122909	14966305500	00	0.00	N	5	-1700
510	20230307	123400	125300	125300	123300	75703	9386797400	00	0.00	N	5	-2000
511	20230306	125400	124500	125400	123800	103302	12877222600	00	0.00	N	2	1800
512	20230303	123600	124600	125400	122800	94567	11702490100	00	0.00	N	5	-1000
513	20230302	124600	125000	125800	123800	88291	11014802500	00	0.00	N	5	-700
514	20230228	125300	125500	127200	124900	163894	20610939800	00	0.00	N	2	400
515	20230227	124900	125100	126000	124000	69017	8605539900	00	0.00	N	5	-1900
516	20230224	126800	126700	128200	126300	77467	9856515400	00	0.00	N	5	-700
517	20230223	127500	126700	127900	126300	73820	9401177300	00	0.00	N	2	900
518	20230222	126600	128000	128300	125500	88903	11237385300	00	0.00	N	5	-2700
519	20230221	129300	130000	130000	128200	71217	9185929500	00	0.00	N	5	-700
520	20230220	130000	128600	130800	127800	84873	11009529100	00	0.00	N	2	1500
521	20230217	128500	128400	131000	128200	81676	10555415600	00	0.00	N	5	-2500
522	20230216	131000	126400	131800	126400	192659	25149480800	00	0.00	N	2	4600
523	20230215	126400	128300	128500	126000	118550	15060201000	00	0.00	N	5	-2000
524	20230214	128400	124800	128500	124500	143463	18270415200	00	0.00	N	2	4400
525	20230213	124000	126100	126200	121100	224550	27674499600	00	0.00	N	5	-3200
526	20230210	127200	130500	131100	126600	164813	21073999900	00	0.00	N	5	-4200
527	20230209	131400	131400	133000	130200	162397	21372500900	00	0.00	N	5	-700
528	20230208	132100	125300	132500	125300	282875	36828953800	00	0.00	N	2	7300
529	20230207	124800	124900	125600	124400	91719	11451024100	00	0.00	N	5	-100
530	20230206	124900	125400	126400	124400	102363	12819402600	00	0.00	N	5	-200
531	20230203	125100	124800	125700	123600	96926	12082932500	00	0.00	N	2	500
532	20230202	124600	126300	127100	124500	111924	14010095500	00	0.00	N	5	-800
533	20230201	125400	125100	126000	124100	90773	11356996500	00	0.00	N	2	400
534	20230131	125000	127000	127800	124800	145991	18337474100	00	0.00	N	5	-1700
535	20230130	126700	129100	129200	126400	91839	11664069500	00	0.00	N	5	-1800
536	20230127	128500	127400	129300	126300	130097	16688598100	00	0.00	N	2	1300
537	20230126	127200	127700	127700	126300	90437	11484337900	00	0.00	N	3	0
538	20230125	127200	123200	127400	122600	119988	15054159800	00	0.00	N	2	4700
539	20230120	122500	122500	124000	122000	63331	7758133000	00	0.00	N	5	-1000
540	20230119	123500	122500	124000	122000	56743	6994765000	00	0.00	N	3	0
541	20230118	123500	123000	125000	122500	65455	8070046500	00	0.00	N	3	0
542	20230117	123500	124000	124000	122500	54264	6684595500	00	0.00	N	5	-500
543	20230116	124000	125000	125500	123500	47434	5910971000	00	0.00	N	5	-500
544	20230113	124500	122500	126000	122500	105245	13081395502	00	0.00	N	2	3000
545	20230112	121500	124500	125500	121500	132066	16163074500	00	0.00	N	5	-2500
546	20230111	124000	125000	126000	123500	73882	9174375500	00	0.00	N	5	-500
547	20230110	124500	126000	127500	124500	72363	9086335000	00	0.00	N	5	-2000
548	20230109	126500	125000	127000	124500	75250	9476240000	00	0.00	N	2	2500
549	20230106	124000	120000	125500	120000	92889	11498287500	00	0.00	N	2	3500
550	20230105	120500	120000	122500	120000	67589	8176024000	00	0.00	N	2	500
551	20230104	120000	119500	121000	118500	55973	6713970000	00	0.00	N	3	0
552	20230103	120000	120500	122000	117500	77372	9244285500	00	0.00	N	5	-500
553	20230102	120500	124000	124500	120000	47294	5754126000	00	0.00	N	5	-2500
554	20221229	123000	124500	125500	123000	62223	7707206500	00	0.00	N	5	-2500
555	20221228	125500	127500	127500	125500	64719	8172504000	02	0.00	N	5	-4500
556	20221227	130000	129500	130000	128500	68043	8818780000	00	0.00	N	2	500
557	20221226	129500	127000	129500	126000	62502	8001665500	00	0.00	N	2	2500
558	20221223	127000	128000	128500	127000	44671	5707538500	00	0.00	N	5	-2000
559	20221222	129000	126000	129000	125500	66305	8491633500	00	0.00	N	2	3000
560	20221221	126000	125000	127000	124500	57087	7184788500	00	0.00	N	2	2500
561	20221220	123500	125500	126000	123000	47295	5871091500	00	0.00	N	5	-3000
562	20221219	126500	124000	126500	124000	30989	3900203000	00	0.00	N	2	1500
563	20221216	125000	126000	126500	124000	125166	15645423000	00	0.00	N	5	-2000
564	20221215	127000	129500	129500	127000	52320	6693804500	00	0.00	N	5	-3000
565	20221214	130000	128500	130000	127000	89850	11598762000	00	0.00	N	2	3000
566	20221213	127000	128500	128500	126000	41336	5251164500	00	0.00	N	3	0
567	20221212	127000	128000	128000	127000	34274	4366872000	00	0.00	N	5	-500
568	20221209	127500	126000	128000	125000	80444	10222495000	00	0.00	N	2	1500
569	20221208	126000	123500	126500	121500	139814	17501765000	00	0.00	N	2	3500
570	20221207	122500	124500	124500	122000	42238	5205606000	00	0.00	N	5	-500
571	20221206	123000	123500	124000	122500	50322	6189362500	00	0.00	N	5	-1000
572	20221205	124000	125000	126500	124000	39930	4985236000	00	0.00	N	5	-1000
573	20221202	125000	127500	127500	125000	51590	6495601500	00	0.00	N	5	-2000
574	20221201	127000	128000	128500	126500	55536	7059804500	00	0.00	N	5	-500
575	20221130	127500	124000	128500	123500	258976	32874058000	00	0.00	N	2	3500
576	20221129	124000	123500	124500	122000	36326	4486801500	00	0.00	N	2	1500
577	20221128	122500	124000	124500	122000	50317	6181485500	00	0.00	N	5	-2500
578	20221125	125000	126500	126500	123000	64683	8038895500	00	0.00	N	5	-500
579	20221124	125500	127000	127500	125000	60595	7631368500	00	0.00	N	5	-1000
580	20221123	126500	127000	128000	125500	60028	7598452500	00	0.00	N	5	-500
581	20221122	127000	126500	128000	126500	42737	5431915000	00	0.00	N	3	0
582	20221121	127000	128500	129000	126000	48042	6093300500	00	0.00	N	5	-500
583	20221118	127500	127000	129500	127000	60183	7709839500	00	0.00	N	3	0
584	20221117	127500	130000	130500	127500	68664	8814027500	00	0.00	N	5	-3000
585	20221116	130500	129000	130500	127500	90438	11700462500	00	0.00	N	2	1500
586	20221115	129000	129000	129500	128000	69503	8965738500	00	0.00	N	2	1000
587	20221114	128000	128500	130000	127500	84574	10893374500	00	0.00	N	5	-500
588	20221111	128500	129000	130000	128000	106784	13740721500	00	0.00	N	2	1500
589	20221110	127000	126500	127500	125500	135686	17184954500	00	0.00	N	3	0
590	20221109	127000	127000	128000	126000	94617	12020133500	00	0.00	N	3	0
591	20221108	127000	126500	127000	125500	91338	11526921000	00	0.00	N	2	500
592	20221107	126500	125000	127000	124500	53575	6749229000	00	0.00	N	2	500
593	20221104	126000	124500	126000	123500	55906	6988575500	00	0.00	N	2	1000
594	20221103	125000	123000	127000	122500	93461	11701998000	00	0.00	N	5	-500
595	20221102	125500	123500	126000	123000	96724	12101572000	00	0.00	N	2	1000
596	20221101	124500	124000	126000	123500	72726	9078316000	00	0.00	N	5	-500
597	20221031	125000	123000	125500	122000	97723	12147624500	00	0.00	N	2	3000
598	20221028	122000	122500	124000	121500	91641	11229567500	00	0.00	N	5	-1000
599	20221027	123000	122500	124000	121500	165941	20416806000	00	0.00	N	2	1500
600	20221026	121500	120500	123000	119500	89133	10803947000	00	0.00	N	2	1000
601	20221025	120500	120500	121000	119500	81781	9843475000	00	0.00	N	2	500
602	20221024	120000	122000	123000	119000	84197	10167648000	00	0.00	N	3	0
603	20221021	120000	120500	121500	119000	81115	9759543500	00	0.00	N	5	-500
604	20221020	120500	118000	122000	117500	157474	18913122500	00	0.00	N	2	2000
605	20221019	118500	118000	121000	117000	108621	12959808500	00	0.00	N	2	500
606	20221018	118000	118000	118500	115500	118853	13928329500	00	0.00	N	2	1000
607	20221017	117000	116000	121000	115000	200040	23692495000	00	0.00	N	2	1500
608	20221014	115500	115000	116000	114000	84466	9740673000	00	0.00	N	2	2500
609	20221013	113000	117000	117500	113000	123030	14053568000	00	0.00	N	5	-4500
610	20221012	117500	114000	117500	113500	87684	10180522500	00	0.00	N	2	3000
611	20221011	114500	115500	116500	113000	107615	12274882500	00	0.00	N	5	-2500
612	20221007	117000	115000	118000	114000	117015	13619112500	00	0.00	N	2	1000
613	20221006	116000	117500	118500	115500	150255	17497805500	00	0.00	N	5	-500
614	20221005	116500	117500	118000	116000	89015	10408095000	00	0.00	N	3	0
615	20221004	116500	116000	117000	114500	87569	10175032500	00	0.00	N	2	1500
616	20220930	115000	116000	117500	114000	204309	23652704000	00	0.00	N	5	-2000
617	20220929	117000	117500	118500	115500	107989	12613427500	00	0.00	N	2	1000
618	20220928	116000	115500	118000	114000	123534	14289925000	00	0.00	N	5	-1000
619	20220927	117000	114500	118000	114500	126647	14797023000	00	0.00	N	2	2500
620	20220926	114500	116000	116500	114500	99587	11466940500	00	0.00	N	5	-3000
621	20220923	117500	120000	120000	117000	95247	11242168500	00	0.00	N	5	-2500
622	20220922	120000	120500	121000	119000	89740	10730401000	00	0.00	N	5	-1000
623	20220921	121000	120500	122500	120500	83478	10138940500	00	0.00	N	5	-500
624	20220920	121500	123000	123500	120500	100487	12205547500	00	0.00	N	3	0
625	20220919	121500	123000	124000	121000	74290	9048289500	00	0.00	N	5	-1500
626	20220916	123000	121500	123000	121000	159278	19471216500	00	0.00	N	2	1000
627	20220915	122000	123500	124000	122000	85611	10506643000	00	0.00	N	5	-1500
628	20220914	123500	122500	124500	122000	89248	11013553500	00	0.00	N	5	-3000
629	20220913	126500	124000	127000	124000	106705	13459133500	00	0.00	N	2	4000
630	20220908	122500	123500	124000	122000	115533	14167762000	00	0.00	N	3	0
631	20220907	122500	124000	125000	121000	177671	21680245000	00	0.00	N	5	-2500
632	20220906	125000	124000	126000	124000	75107	9368275500	00	0.00	N	2	1000
633	20220905	124000	125500	126500	123500	99365	12380615500	00	0.00	N	5	-1500
634	20220902	125500	126500	127000	125500	77896	9806865500	00	0.00	N	5	-500
635	20220901	126000	127500	128500	126000	116017	14695201500	00	0.00	N	5	-2500
636	20220831	128500	127000	129500	126500	173997	22344572500	00	0.00	N	3	0
637	20220830	128500	126500	129000	126000	105444	13473678000	00	0.00	N	2	3000
638	20220829	125500	127000	127000	125000	173387	21852082000	00	0.00	N	5	-4000
639	20220826	129500	130500	131000	129000	97464	12660984500	00	0.00	N	5	-1500
640	20220825	131000	129500	131500	129000	103149	13399393000	00	0.00	N	2	2000
641	20220824	129000	130000	131000	129000	99959	12975515500	00	0.00	N	5	-500
642	20220823	129500	130000	131000	129000	94869	12318151000	00	0.00	N	5	-1000
643	20220822	130500	133000	133000	130500	92347	12100226000	00	0.00	N	5	-3000
644	20220819	133500	133000	135000	132000	86056	11482713000	00	0.00	N	2	500
645	20220818	133000	134500	135000	132500	104410	13931844000	00	0.00	N	5	-1500
646	20220817	134500	134000	136000	134000	94369	12713140000	00	0.00	N	2	1000
647	20220816	133500	134500	135500	133000	99803	13393444500	00	0.00	N	5	-500
648	20220812	134000	133500	135000	132500	78004	10437896000	00	0.00	N	3	0
649	20220811	134000	131500	134000	130500	173809	23125866000	00	0.00	N	2	4500
650	20220810	129500	131500	132500	129500	128083	16681224000	00	0.00	N	5	-2500
651	20220809	132000	130500	132000	130000	89695	11774359000	00	0.00	N	2	1000
652	20220808	131000	133000	133000	130000	119745	15685411000	00	0.00	N	5	-2000
653	20220805	133000	133000	134000	132500	129243	17232071500	00	0.00	N	2	500
654	20220804	132500	133500	133500	131500	107195	14187786500	00	0.00	N	3	0
655	20220803	132500	132000	132500	131500	77265	10202159500	00	0.00	N	2	1000
656	20220802	131500	133500	134000	131500	105076	13892672500	00	0.00	N	5	-2000
657	20220801	133500	135000	136000	133000	134101	17966866000	00	0.00	N	5	-2500
658	20220729	136000	136500	137500	134000	157479	21357699500	00	0.00	N	3	0
659	20220728	136000	136000	137000	134500	135444	18414689000	00	0.00	N	2	500
660	20220727	135500	135000	136500	134000	61491	8318869000	00	0.00	N	2	500
661	20220726	135000	135000	135500	133500	45219	6080331000	00	0.00	N	3	0
662	20220725	135000	133000	135500	133000	68069	9175254000	00	0.00	N	2	1500
663	20220722	133500	133500	135500	133000	79109	10618170000	00	0.00	N	5	-500
664	20220721	134000	131500	134500	131000	85528	11378511500	00	0.00	N	2	2000
665	20220720	132000	134500	135000	131500	108036	14343374000	00	0.00	N	3	0
666	20220719	132000	131500	133500	131000	115397	15293247000	00	0.00	N	2	500
667	20220718	131500	131500	132000	130000	69915	9177742500	00	0.00	N	2	1000
668	20220715	130500	131000	131500	127500	196314	25410464500	00	0.00	N	3	0
669	20220714	130500	131000	132500	130000	150666	19710367000	00	0.00	N	5	-2500
670	20220713	133000	130500	133500	129000	127764	16875417000	00	0.00	N	2	4000
671	20220712	129000	130000	130500	128000	88352	11407327500	00	0.00	N	5	-1500
672	20220711	130500	133500	133500	130500	64521	8474316500	00	0.00	N	5	-2000
673	20220708	132500	135500	136000	132500	85622	11445192500	00	0.00	N	5	-1500
674	20220707	134000	132000	136000	130500	188058	25196129000	00	0.00	N	2	4500
675	20220706	129500	129500	133000	128500	152204	19920042000	00	0.00	N	5	-500
676	20220705	130000	130000	132000	129000	100759	13118892500	00	0.00	N	2	1500
677	20220704	128500	129500	130500	127500	93254	11998025500	00	0.00	N	5	-500
678	20220701	129000	131500	132000	127500	102501	13270104000	00	0.00	N	5	-1000
679	20220630	130000	132000	132500	129000	120978	15752064000	00	0.00	N	5	-2000
680	20220629	132000	133500	134500	132000	75678	10032650500	00	0.00	N	5	-3500
681	20220628	135500	133000	135500	131500	84606	11313192000	00	0.00	N	2	2000
682	20220627	133500	131500	134000	129500	102823	13606353500	00	0.00	N	2	3000
683	20220624	130500	129000	132000	129000	99655	13009039500	00	0.00	N	2	1500
684	20220623	129000	130500	132500	128500	163567	21293196500	00	0.00	N	5	-1500
685	20220622	130500	135500	136500	130000	199029	26224740000	00	0.00	N	5	-5000
686	20220621	135500	135500	136500	133000	96877	13107670500	00	0.00	N	2	1500
687	20220620	134000	137000	137000	132000	92948	12406878000	00	0.00	N	5	-2500
688	20220617	136500	132500	137500	132500	204130	27748872500	00	0.00	N	2	1500
689	20220616	135000	136000	138500	134000	110667	15057807000	00	0.00	N	5	-500
690	20220615	135500	137000	137500	134000	119190	16159611500	00	0.00	N	5	-1500
691	20220614	137000	133000	138000	132500	178443	24293237500	00	0.00	N	2	500
692	20220613	136500	139500	140500	136000	177711	24380216544	00	0.00	N	5	-6000
693	20220610	142500	142500	143500	141500	118797	16909401500	00	0.00	N	5	-2000
694	20220609	144500	143500	144500	142500	133451	19199903500	00	0.00	N	3	0
695	20220608	144500	144000	145500	142500	87096	12575848000	00	0.00	N	2	500
696	20220607	144000	145500	146000	143000	109098	15691613500	00	0.00	N	5	-2500
697	20220603	146500	147500	148000	144500	138068	20114443000	00	0.00	N	3	0
698	20220602	146500	147000	148000	145000	99991	14610503500	00	0.00	N	5	-2000
699	20220531	148500	149500	150000	147000	189183	28062466500	00	0.00	N	5	-500
700	20220530	149000	147500	149500	146000	104990	15591563500	00	0.00	N	2	2000
701	20220527	147000	148500	148500	145500	90180	13228785500	00	0.00	N	5	-500
702	20220526	147500	146500	148500	146000	100833	14866956500	00	0.00	N	2	500
703	20220525	147000	146000	148500	145500	80404	11827806500	00	0.00	N	2	1000
704	20220524	146000	146500	148000	145500	119831	17570385500	00	0.00	N	5	-1000
705	20220523	147000	147000	147500	145500	68360	10029278500	00	0.00	N	2	500
706	20220520	146500	146500	147500	145000	108612	15863945000	00	0.00	N	2	500
707	20220519	146000	142500	148000	141500	190296	27773135500	00	0.00	N	2	1000
708	20220518	145000	145500	146000	144000	94628	13693015000	00	0.00	N	3	0
709	20220517	145000	144000	146000	143500	88817	12850244500	00	0.00	N	2	1000
710	20220516	144000	145000	146500	142000	124030	17827626500	00	0.00	N	5	-500