KissMeData/014680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	110900	113600	114900	110400	43607	4892655950	00	0.00	N	5	-4200
3	20250415	115100	112800	116500	112800	48303	5578972050	00	0.00	N	2	2300
4	20250414	112800	112100	115800	110300	77346	8794556000	00	0.00	N	2	4000
5	20250411	108800	102000	109600	101400	66999	7141545050	00	0.00	N	2	4100
6	20250410	104700	103000	106300	101800	73078	7616818900	00	0.00	N	2	9600
7	20250409	95100	98000	98600	93600	76772	7326712650	00	0.00	N	5	-4000
8	20250408	99100	104200	104700	98100	78986	7930366600	00	0.00	N	5	-1300
9	20250407	100400	106200	107400	99200	101542	10372235750	00	0.00	N	5	-11600
10	20250404	112000	116000	118000	108800	117645	13262773950	00	0.00	N	5	-6400
11	20250403	118400	113600	119200	111600	59451	6971397600	00	0.00	N	5	-200
12	20250402	118600	120300	123500	117900	40908	4902020500	00	0.00	N	5	-1400
13	20250401	120000	120000	120900	116300	51529	6153433100	00	0.00	N	2	1700
14	20250331	118300	117500	120600	116600	42489	5033835000	00	0.00	N	5	-3000
15	20250328	121300	125000	125000	119000	50325	6079675700	00	0.00	N	5	-2900
16	20250327	124200	124700	127400	123800	59052	7387914350	00	0.00	N	5	-4000
17	20250326	128200	127900	130400	126200	59398	7657871900	00	0.00	N	2	1500
18	20250325	126700	130700	132000	125500	79831	10165905900	00	0.00	N	5	-4000
19	20250324	130700	132000	134000	129800	70381	9228001350	00	0.00	N	5	-3200
20	20250321	133900	133100	137900	131200	86631	11685122200	00	0.00	N	5	-100
21	20250320	134000	141000	141700	132600	98859	13421803950	00	0.00	N	5	-7000
22	20250319	141000	136300	144400	136100	72607	10236109300	02	0.00	N	2	2000
23	20250318	139000	145300	148100	134000	139287	19530680950	00	0.00	N	5	-4700
24	20250317	143700	140300	143900	138000	87831	12449568250	00	0.00	N	2	6200
25	20250314	137500	131400	139400	131000	136117	18643039150	00	0.00	N	2	6500
26	20250313	131000	133400	139100	128500	159987	21340725400	00	0.00	N	5	-1500
27	20250312	132500	123500	133600	121500	159822	20864871700	00	0.00	N	2	9300
28	20250311	123200	119000	126900	118300	130852	16218375650	00	0.00	N	5	-2100
29	20250310	125300	121100	126300	119000	91275	11285827900	00	0.00	N	2	4200
30	20250307	121100	119000	124900	119000	125766	15386912600	00	0.00	N	2	100
31	20250306	121000	115900	125000	115600	198930	24330264400	00	0.00	N	2	5600
32	20250305	115400	108700	118200	108700	91758	10574755250	00	0.00	N	2	8300
33	20250304	107100	107100	109500	105500	96208	10330681100	00	0.00	N	5	-2700
34	20250228	109800	116000	117000	109800	109592	12217898600	00	0.00	N	5	-8500
35	20250227	118300	118400	121500	116600	68442	8142576700	00	0.00	N	3	0
36	20250226	118300	118000	120000	114000	85579	10117669900	00	0.00	N	2	2400
37	20250225	115900	115000	119300	114600	99314	11668166800	00	0.00	N	5	-200
38	20250224	116100	116900	119800	115800	89747	10516871100	00	0.00	N	5	-2100
39	20250221	118200	120200	120200	114700	129208	15201043400	00	0.00	N	5	-1000
40	20250220	119200	121500	126500	117900	272463	33435418200	00	0.00	N	2	2200
41	20250219	117000	113800	119200	113000	159693	18778608900	00	0.00	N	2	4100
42	20250218	112900	108000	113800	107700	89210	9932621300	00	0.00	N	2	5400
43	20250217	107500	107000	111500	106500	140743	15343510400	00	0.00	N	2	1300
44	20250214	106200	103100	107800	102100	115078	12151577800	00	0.00	N	2	3500
45	20250213	102700	98900	104900	98800	189083	19465476600	00	0.00	N	2	5000
46	20250212	97700	98800	100100	96800	47070	4641015300	00	0.00	N	5	-400
47	20250211	98100	99200	100400	97100	78041	7719380600	00	0.00	N	5	-1100
48	20250210	99200	94500	100800	91200	128635	12579929000	00	0.00	N	2	5200
49	20250207	94000	91800	95900	91200	51167	4838749500	00	0.00	N	2	2200
50	20250206	91800	90500	92000	89500	47680	4333996500	00	0.00	N	2	1300
51	20250205	90500	89400	92600	89400	39757	3621995700	00	0.00	N	2	1100
52	20250204	89400	88300	91000	88100	41851	3752266600	00	0.00	N	2	1400
53	20250203	88000	90400	90900	87000	83831	7378307700	00	0.00	N	5	-4700
54	20250131	92700	96900	97100	92200	48005	4471759700	00	0.00	N	5	-3300
55	20250124	96000	98400	98500	95600	35880	3453553700	00	0.00	N	5	-500
56	20250123	96500	99900	99900	95300	52915	5108970800	00	0.00	N	5	-2500
57	20250122	99000	100400	100400	97100	28218	2783683900	00	0.00	N	3	0
58	20250121	99000	102000	102800	97400	39071	3881839900	00	0.00	N	5	-2500
59	20250120	101500	100000	102700	99400	46373	4695985000	00	0.00	N	2	2100
60	20250117	99400	98800	101400	98700	40369	4031912950	00	0.00	N	2	400
61	20250116	99000	100300	101600	98700	49081	4895168850	00	0.00	N	5	-300
62	20250115	99300	103000	104600	99100	43183	4339240600	00	0.00	N	5	-2400
63	20250114	101700	103100	103100	99900	37155	3770403300	00	0.00	N	2	200
64	20250113	101500	101600	103200	100800	34316	3492233700	00	0.00	N	5	-1100
65	20250110	102600	103000	104400	101800	40160	4136726100	00	0.00	N	5	-600
66	20250109	103200	106100	106700	102300	59234	6146697900	00	0.00	N	5	-3500
67	20250108	106700	103500	107400	103100	37153	3950826100	00	0.00	N	2	2100
68	20250107	104600	103300	107100	103300	60812	6418090500	00	0.00	N	2	1300
69	20250106	103300	102600	104400	101300	40772	4228785400	00	0.00	N	2	800
70	20250103	102500	93400	103500	93400	58535	5925113000	00	0.00	N	2	8500
71	20250102	94000	97200	97300	93300	47774	4506630600	00	0.00	N	5	-3000
72	20241230	97000	96300	98700	95600	20724	2021278400	00	0.00	N	2	700
73	20241227	96300	96900	100500	95600	34696	3378668500	00	0.00	N	5	-1100
74	20241226	97400	98900	98900	96000	29167	2833263600	00	0.00	N	5	-1400
75	20241224	98800	100600	100900	98300	17221	1706368400	00	0.00	N	5	-600
76	20241223	99400	98400	100600	98000	20094	2000351900	00	0.00	N	2	1500
77	20241220	97900	99300	100900	96000	60460	5912612500	00	0.00	N	5	-2400
78	20241219	100300	99000	102000	97400	50687	5063829500	00	0.00	N	5	-900
79	20241218	101200	102800	103600	99500	35482	3569550000	00	0.00	N	5	-600
80	20241217	101800	101700	103500	99100	67116	6772629000	00	0.00	N	2	400
81	20241216	101400	100300	104000	99900	55274	5630283000	00	0.00	N	2	1200
82	20241213	100200	100300	102100	99200	51558	5183205400	00	0.00	N	5	-700
83	20241212	100900	105000	105000	99200	60799	6152455300	00	0.00	N	5	-2600
84	20241211	103500	97000	104200	96300	66014	6768182700	00	0.00	N	2	6100
85	20241210	97400	91200	98000	91000	76325	7243354400	00	0.00	N	2	7500
86	20241209	89900	96500	96500	89900	90295	8258221300	00	0.00	N	5	-7600
87	20241206	97500	98700	100300	93900	65273	6304445000	00	0.00	N	5	-2000
88	20241205	99500	99300	102200	99000	40775	4078572800	00	0.00	N	5	-800
89	20241204	100300	98900	101100	97800	48689	4844173100	00	0.00	N	5	-700
90	20241203	101000	97300	101400	97300	61458	6136991100	00	0.00	N	2	3600
91	20241202	97400	100700	101500	96400	62494	6114913900	00	0.00	N	5	-2500
92	20241129	99900	102500	102500	98000	56993	5669950100	00	0.00	N	5	-1600
93	20241128	101500	103500	104300	100500	45328	4616373500	00	0.00	N	5	-1000
94	20241127	102500	105300	107000	102500	44103	4567940700	00	0.00	N	5	-3800
95	20241126	106300	105500	107200	105100	34997	3714903400	00	0.00	N	5	-200
96	20241125	106500	106900	107900	106200	54867	5860783100	00	0.00	N	2	600
97	20241122	105900	104100	108400	103000	55972	5939628700	00	0.00	N	2	2400
98	20241121	103500	107400	107800	103300	80390	8464990900	00	0.00	N	5	-4000
99	20241120	107500	105500	109200	105300	31806	3433008400	00	0.00	N	2	400
100	20241119	107100	104600	108300	103000	43948	4632125000	00	0.00	N	2	600
101	20241118	106500	100000	107400	99900	84430	8926451000	00	0.00	N	2	4400
102	20241115	102100	102800	103700	98800	147223	14870917000	00	0.00	N	5	-2200
103	20241114	104300	110300	112100	103000	115953	12303751500	00	0.00	N	5	-6000
104	20241113	110300	108200	112000	108200	212110	23239592134	00	0.00	N	5	-1200
105	20241112	111500	112700	113700	109800	75628	8409342800	00	0.00	N	5	-3400
106	20241111	114900	120900	120900	114300	48638	5636922700	00	0.00	N	5	-6100
107	20241108	121000	120600	123500	120400	36202	4396841600	00	0.00	N	2	1600
108	20241107	119400	122200	123400	116600	59823	7084472500	00	0.00	N	5	-4700
109	20241106	124100	126500	128400	123100	34994	4393761000	00	0.00	N	5	-2400
110	20241105	126500	123700	127500	123200	23193	2923274200	00	0.00	N	2	800
111	20241104	125700	122000	126400	120900	61779	7688799212	00	0.00	N	2	3300
112	20241101	122400	124500	126400	122000	41441	5107205100	00	0.00	N	5	-4100
113	20241031	126500	122400	126500	119800	48357	6028014600	00	0.00	N	2	4000
114	20241030	122500	121900	123900	121000	29118	3570662200	00	0.00	N	5	-300
115	20241029	122800	124600	125400	121000	38808	4760355100	00	0.00	N	5	-2200
116	20241028	125000	118600	125500	118600	52561	6493389600	00	0.00	N	2	5700
117	20241025	119300	124000	124600	118600	75410	9092055400	00	0.00	N	5	-5100
118	20241024	124400	128100	128100	124000	38612	4847207400	00	0.00	N	5	-3700
119	20241023	128100	126400	129000	124800	60727	7719247000	00	0.00	N	2	1700
120	20241022	126400	128500	128700	125900	46097	5845369700	00	0.00	N	5	-2700
121	20241021	129100	126800	130700	125800	34798	4492512600	00	0.00	N	2	2500
122	20241018	126600	127000	131800	125400	50427	6405542200	00	0.00	N	2	800
123	20241017	125800	121500	128600	121500	53324	6687222000	00	0.00	N	2	4300
124	20241016	121500	125000	125100	121500	61677	7581148800	00	0.00	N	5	-4300
125	20241015	125800	128500	129800	125000	41381	5222462300	00	0.00	N	5	-2100
126	20241014	127900	128300	130000	126600	54507	6958829700	00	0.00	N	5	-1400
127	20241011	129300	131700	133300	128100	59012	7649982900	00	0.00	N	5	-2600
128	20241010	131900	134000	134800	131700	64270	8534150600	00	0.00	N	5	-800
129	20241008	132700	136400	136400	132000	50204	6703896700	00	0.00	N	5	-3700
130	20241007	136400	133000	138000	132900	32367	4419962100	00	0.00	N	2	2300
131	20241004	134100	134000	135300	132600	45500	6102566000	00	0.00	N	2	600
132	20241002	133500	132900	135900	131500	73065	9757247300	00	0.00	N	5	-900
133	20240930	134400	137300	137900	133000	61417	8276763000	00	0.00	N	5	-1400
134	20240927	135800	135500	138000	134000	64430	8759570600	00	0.00	N	2	300
135	20240926	135500	129400	135500	129200	117336	15650001900	00	0.00	N	2	8800
136	20240925	126700	126100	130800	124700	109892	14056158600	00	0.00	N	2	2400
137	20240924	124300	121700	124300	120300	71735	8758504100	00	0.00	N	2	2600
138	20240923	121700	116400	123900	116300	84228	10239046600	00	0.00	N	2	5400
139	20240920	116300	120400	122500	116200	125405	14789350500	00	0.00	N	5	-2800
140	20240919	119100	123200	123200	116400	96297	11416265000	00	0.00	N	5	-3400
141	20240913	122500	124000	125500	122100	42377	5217657800	00	0.00	N	5	-2300
142	20240912	124800	124100	125900	122600	117179	14560656400	00	0.00	N	2	2900
143	20240911	121900	122500	123200	120900	79636	9700579800	00	0.00	N	5	-600
144	20240910	122500	125200	126400	122300	58261	7211555600	00	0.00	N	5	-3000
145	20240909	125500	124700	126600	122600	56863	7101398200	00	0.00	N	5	-3400
146	20240906	128900	131000	131000	127700	48845	6293999500	00	0.00	N	5	-2100
147	20240905	131000	135600	136400	130000	89630	11829723500	00	0.00	N	5	-4600
148	20240904	135600	134100	136500	133100	73449	9909603600	00	0.00	N	5	-3700
149	20240903	139300	141100	141600	139100	43580	6094470500	00	0.00	N	5	-1700
150	20240902	141000	144200	144200	140500	56514	7977610300	00	0.00	N	5	-3200
151	20240830	144200	140200	144200	139500	67562	9620162500	00	0.00	N	2	4700
152	20240829	139500	139300	139700	137500	58192	8073078100	00	0.00	N	5	-2300
153	20240828	141800	141500	142300	137500	128967	18016254100	00	0.00	N	5	-300
154	20240827	142100	143900	144000	141400	78551	11161917900	00	0.00	N	5	-2900
155	20240826	145000	148300	148700	142600	49001	7082234100	00	0.00	N	5	-2600
156	20240823	147600	146700	152000	144000	68256	9976266800	00	0.00	N	2	200
157	20240822	147400	150100	150900	145400	59372	8700956900	00	0.00	N	5	-2400
158	20240821	149800	152000	152600	148800	45015	6736900900	00	0.00	N	5	-1900
159	20240820	151700	148300	151900	147200	29348	4402145300	00	0.00	N	2	4800
160	20240819	146900	150200	150200	146300	37957	5605752100	00	0.00	N	5	-2500
161	20240816	149400	154000	154700	146500	114347	16993057100	00	0.00	N	5	-2400
162	20240814	151800	157400	159600	150200	85679	13109601400	00	0.00	N	5	-5600
163	20240813	157400	156500	159100	155000	26349	4143391400	00	0.00	N	2	900
164	20240812	156500	152000	158000	151900	31340	4898915300	00	0.00	N	2	4500
165	20240809	152000	149600	153400	149600	42905	6512990400	00	0.00	N	2	6000
166	20240808	146000	148200	150200	143800	63995	9361278889	00	0.00	N	5	-5300
167	20240807	151300	150100	154500	148400	47265	7133047100	00	0.00	N	5	-700
168	20240806	152000	141400	154700	141000	96246	14544966000	00	0.00	N	2	13100
169	20240805	138900	150500	151000	132300	96276	13534076200	00	0.00	N	5	-14800
170	20240802	153700	159800	161000	152400	66189	10304183600	00	0.00	N	5	-10800
171	20240801	164500	164700	165600	161600	34445	5656916400	00	0.00	N	2	1800
172	20240731	162700	159000	163400	156400	71721	11501268300	00	0.00	N	2	3700
173	20240730	159000	159800	162800	158100	47456	7600590950	00	0.00	N	5	-2400
174	20240729	161400	164500	164600	160200	41610	6718296300	00	0.00	N	5	-1800
175	20240726	163200	163500	164900	158700	63651	10243550100	00	0.00	N	5	-500
176	20240725	163700	169000	170500	163600	79182	13084658400	00	0.00	N	5	-8700
177	20240724	172400	173200	177000	170800	43957	7605138000	00	0.00	N	5	-2500
178	20240723	174900	176500	178400	174800	22029	3871956200	00	0.00	N	5	-1200
179	20240722	176100	181000	181000	174900	37860	6663062600	00	0.00	N	5	-4900
180	20240719	181000	174600	181300	174600	27833	4975386500	00	0.00	N	2	2800
181	20240718	178200	175500	178600	172100	72224	12601960200	00	0.00	N	5	-100
182	20240717	178300	182500	183000	177500	52761	9476259800	00	0.00	N	5	-3600
183	20240716	181900	185200	186200	180000	32841	5993511100	00	0.00	N	5	-3400
184	20240715	185300	187000	187000	182200	21384	3953111900	00	0.00	N	5	-200
185	20240712	185500	181800	185500	181800	39993	7362650500	00	0.00	N	2	900
186	20240711	184600	181800	185700	179100	45604	8370287800	00	0.00	N	2	4600
187	20240710	180000	182400	184000	179200	49159	8875148200	00	0.00	N	5	-4100
188	20240709	184100	187700	189700	182100	51231	9494184500	00	0.00	N	5	-1800
189	20240708	185900	191000	191000	184400	71871	13430729248	00	0.00	N	5	-2000
190	20240705	187900	189500	194200	185300	87427	16525499800	00	0.00	N	3	0
191	20240704	187900	176600	188000	175500	104858	19200041900	00	0.00	N	2	13900
192	20240703	174000	176500	179000	173100	46507	8121341100	00	0.00	N	5	-1000
193	20240702	175000	181900	183700	174600	76477	13506295400	00	0.00	N	5	-8700
194	20240701	183700	181000	186200	180500	28104	5155066300	00	0.00	N	2	1000
195	20240628	182700	178300	184100	176400	46199	8358557200	00	0.00	N	2	5200
196	20240627	177500	180100	180100	175200	45794	8099071700	00	0.00	N	5	-3700
197	20240626	181200	177200	181600	176700	28179	5056429300	00	0.00	N	2	4100
198	20240625	177100	182700	184200	176000	62944	11203135700	00	0.00	N	5	-5600
199	20240624	182700	185000	187600	182700	43572	8048014800	00	0.00	N	5	-3200
200	20240621	185900	186200	187400	183000	82004	15177320600	00	0.00	N	5	-700
201	20240620	186600	185600	187700	183800	41844	7771395000	00	0.00	N	2	700
202	20240619	185900	186800	188100	184200	59214	11016261200	00	0.00	N	2	100
203	20240618	185800	177600	188400	177000	136419	25223518100	00	0.00	N	2	10100
204	20240617	175700	174500	177600	173100	40298	7053801100	00	0.00	N	2	1200
205	20240614	174500	176000	178900	173500	82821	14528379900	00	0.00	N	5	-1500
206	20240613	176000	179800	181400	176000	72680	12961441400	00	0.00	N	3	0
207	20240612	176000	182200	182200	174900	104408	18472920400	00	0.00	N	5	-6200
208	20240611	182200	187000	188800	181600	64363	11871741800	00	0.00	N	5	-4600
209	20240610	186800	186100	189000	185000	30749	5769041200	00	0.00	N	5	-1100
210	20240607	187900	181700	188300	181500	56320	10528709400	00	0.00	N	2	6800
211	20240605	181100	185000	185300	180700	43793	7983834700	00	0.00	N	5	-1100
212	20240604	182200	181500	186200	181000	43994	8083389900	00	0.00	N	5	-800
213	20240603	183000	189300	189900	181800	70973	13066774700	00	0.00	N	5	-6500
214	20240531	189500	185700	190300	185400	92364	17425511600	00	0.00	N	2	8400
215	20240530	181100	178200	184700	175300	55349	10074888000	00	0.00	N	2	4000
216	20240529	177100	181700	184000	176600	39712	7132410300	00	0.00	N	5	-4700
217	20240528	181800	177400	186400	176100	75996	13940448200	00	0.00	N	2	4500
218	20240527	177300	175000	179300	173800	33971	5961521700	00	0.00	N	2	3400
219	20240524	173900	177300	177400	173500	64125	11236564500	00	0.00	N	5	-5100
220	20240523	179000	176200	183000	174900	55969	10048303300	00	0.00	N	2	3000
221	20240522	176000	175700	177300	173500	76736	13453072100	00	0.00	N	2	300
222	20240521	175700	178000	180100	174800	71487	12653364100	00	0.00	N	5	-3600
223	20240520	179300	183900	184500	176200	109640	19579209100	00	0.00	N	5	-3400
224	20240517	182700	184100	185900	182300	49597	9130519600	00	0.00	N	5	-2400
225	20240516	185100	189400	189900	185000	47514	8880695000	00	0.00	N	2	100
226	20240514	185000	186300	186700	183000	80043	14795051900	00	0.00	N	5	-1000
227	20240513	186000	186100	188000	183100	39868	7388946900	00	0.00	N	5	-500
228	20240510	186500	194900	195000	186100	98055	18426265800	00	0.00	N	5	-7200
229	20240509	193700	197200	197600	193400	47182	9163870500	00	0.00	N	5	-2300
230	20240508	196000	193900	197100	191600	79720	15550640600	00	0.00	N	2	2600
231	20240507	193400	192400	194200	191200	47414	9158561700	00	0.00	N	2	3400
232	20240503	190000	192000	193500	189700	26723	5102546400	00	0.00	N	5	-500
233	20240502	190500	191200	192200	186500	62760	11894002500	00	0.00	N	5	-3300
234	20240430	193800	193900	196900	192900	31680	6162186800	00	0.00	N	5	-100
235	20240429	193900	192300	194000	189600	44442	8561156000	00	0.00	N	2	1600
236	20240426	192300	190200	194800	190100	44172	8490868400	00	0.00	N	2	2800
237	20240425	189500	189000	193900	189000	33877	6479463852	00	0.00	N	5	-1300
238	20240424	190800	190700	193500	189200	61812	11804133100	00	0.00	N	2	3700
239	20240423	187100	193200	193200	186500	43337	8197135100	00	0.00	N	5	-3200
240	20240422	190300	187600	194500	186500	45815	8697732200	00	0.00	N	2	4600
241	20240419	185700	188800	188800	181000	60151	11158500200	00	0.00	N	5	-5300
242	20240418	191000	189600	193100	189200	37368	7142189600	00	0.00	N	2	3000
243	20240417	188000	186300	193000	186000	57683	10981439500	00	0.00	N	2	2900
244	20240416	185100	186000	189000	184500	54346	10089605900	00	0.00	N	5	-2900
245	20240415	188000	188000	189000	183800	97890	18217420200	00	0.00	N	5	-3500
246	20240412	191500	194500	196000	190100	69003	13271223900	00	0.00	N	5	-2800
247	20240411	194300	193300	197200	192400	50113	9721060800	00	0.00	N	5	-1500
248	20240409	195800	199100	199600	192700	51353	10021831100	00	0.00	N	5	-2700
249	20240408	198500	205500	206000	198000	61444	12265952200	00	0.00	N	5	-8000
250	20240405	206500	203500	209500	202500	64697	13252050000	00	0.00	N	5	-1000
251	20240404	207500	213500	213500	204500	89970	18783363000	00	0.00	N	5	-2000
252	20240403	209500	204500	212000	204000	141220	29495418000	00	0.00	N	2	2500
253	20240402	207000	204500	212000	203000	135078	27948673500	00	0.00	N	2	4500
254	20240401	202500	207500	209000	200000	64744	13168866000	00	0.00	N	5	-2000
255	20240329	204500	200000	210000	198300	111479	22796387900	00	0.00	N	2	4000
256	20240328	200500	199000	204000	196800	94511	18862801200	00	0.00	N	3	0
257	20240327	200500	197000	201500	196100	63394	12649256900	00	0.00	N	2	1500
258	20240326	199000	204500	205500	197500	72893	14637531900	00	0.00	N	5	-2500
259	20240325	201500	202000	207000	201500	33852	6877207000	00	0.00	N	2	500
260	20240322	201000	211000	211000	201000	80285	16320674500	00	0.00	N	5	-9500
261	20240321	210500	205000	214000	203500	190896	39938105500	00	0.00	N	2	10500
262	20240320	200000	184400	204000	182500	181256	35333151900	02	0.00	N	2	14900
263	20240319	185100	188400	188400	183700	43225	8025962400	00	0.00	N	5	-2800
264	20240318	187900	184800	191300	183700	42289	7905831000	00	0.00	N	2	4200
265	20240315	183700	186800	186800	181500	43356	7974842600	00	0.00	N	5	-5000
266	20240314	188700	191500	191500	187000	65324	12387417900	00	0.00	N	5	-2800
267	20240313	191500	187900	192000	187200	133384	25447942400	00	0.00	N	2	5500
268	20240312	186000	181700	186300	180200	57850	10599659400	00	0.00	N	2	4300
269	20240311	181700	185700	187900	180700	77599	14190427500	00	0.00	N	5	-6200
270	20240308	187900	192800	192800	185000	62060	11671491400	00	0.00	N	5	-1900
271	20240307	189800	195300	196200	187600	80536	15366393400	00	0.00	N	5	-900
272	20240306	190700	186500	193700	183300	121400	23246490700	00	0.00	N	2	3700
273	20240305	187000	179100	188900	178500	151165	28011697500	00	0.00	N	2	7900
274	20240304	179100	172700	182000	172600	191087	34175035800	00	0.00	N	2	8800
275	20240229	170300	169000	171200	166400	88625	14963682100	00	0.00	N	2	900
276	20240228	169400	169300	173400	168600	81352	13857994600	00	0.00	N	2	100
277	20240227	169300	172900	174300	169200	51968	8855802200	00	0.00	N	5	-3700
278	20240226	173000	177000	178300	173000	56716	9899201700	00	0.00	N	5	-4000
279	20240223	177000	177700	178600	175300	65650	11611629700	00	0.00	N	2	300
280	20240222	176700	177300	180300	175300	92764	16457140900	00	0.00	N	2	1300
281	20240221	175400	174300	176000	173800	82623	14439690300	00	0.00	N	5	-1100
282	20240220	176500	176900	177100	174700	64495	11333236500	00	0.00	N	5	-1400
283	20240219	177900	178400	179000	176100	86987	15409443100	00	0.00	N	5	-500
284	20240216	178400	183300	184100	177100	118939	21300176000	00	0.00	N	5	-3700
285	20240215	182100	186300	187300	181100	54324	9932461300	00	0.00	N	5	-2800
286	20240214	184900	180700	186500	177200	72767	13240377000	00	0.00	N	2	1700
287	20240213	183200	186400	187200	182500	97610	17942110300	00	0.00	N	5	-3200
288	20240208	186400	187100	187900	184200	70165	13069270100	00	0.00	N	5	-700
289	20240207	187100	189000	189700	185300	45968	8607753900	00	0.00	N	5	-900
290	20240206	188000	186200	188900	183700	66446	12393213500	00	0.00	N	3	0
291	20240205	188000	191500	191600	185600	64479	12090094300	00	0.00	N	5	-3500
292	20240202	191500	190600	196800	189500	101253	19430079400	00	0.00	N	2	900
293	20240201	190600	197800	198300	189500	123087	23633674500	00	0.00	N	5	-9400
294	20240131	200000	206000	210500	198500	93093	18700412000	00	0.00	N	5	-11000
295	20240130	211000	207500	212000	201000	63874	13112364000	00	0.00	N	2	4000
296	20240129	207000	212000	213000	205500	31963	6646600500	00	0.00	N	5	-4000
297	20240126	211000	210500	215000	207000	35717	7549132500	00	0.00	N	5	-1500
298	20240125	212500	205000	214500	203500	55977	11831439500	00	0.00	N	2	8500
299	20240124	204000	207000	208500	202500	38299	7814306500	00	0.00	N	5	-3000
300	20240123	207000	213000	214500	204500	53640	11191847000	00	0.00	N	5	-6000
301	20240122	213000	221000	221500	212000	66979	14416929500	00	0.00	N	5	-4000
302	20240119	217000	211500	218500	211500	59146	12790342500	00	0.00	N	2	8000
303	20240118	209000	211500	213000	206500	49679	10377622000	00	0.00	N	5	-2500
304	20240117	211500	216000	218000	208000	54767	11611907500	00	0.00	N	5	-2500
305	20240116	214000	213500	216000	211000	24887	5294134000	00	0.00	N	5	-1500
306	20240115	215500	212500	217500	210500	48025	10341428500	00	0.00	N	2	3500
307	20240112	212000	214500	214500	209500	29011	6151507000	00	0.00	N	2	500
308	20240111	211500	210000	214000	208500	46526	9850862500	00	0.00	N	2	500
309	20240110	211000	216000	216000	207500	81694	17128140000	00	0.00	N	5	-4000
310	20240109	215000	220000	223000	212500	45848	9901479000	00	0.00	N	2	1000
311	20240108	214000	212500	215500	210500	26361	5611552000	00	0.00	N	2	500
312	20240105	213500	215500	217500	211500	32072	6867669500	00	0.00	N	5	-2000
313	20240104	215500	216000	219000	213000	37764	8146102000	00	0.00	N	5	-4000
314	20240103	219500	227000	229000	217000	81097	17860187500	00	0.00	N	5	-12000
315	20240102	231500	224000	238000	221500	80325	18476879500	00	0.00	N	2	4500
316	20231228	227000	229500	230500	225000	41276	9426834500	00	0.00	N	5	-1000
317	20231227	228000	219000	233000	219000	64808	14712209500	00	0.00	N	2	7500
318	20231226	220500	225500	225500	218000	31471	6941912000	00	0.00	N	5	-3000
319	20231222	223500	227000	227000	221000	31998	7150520000	00	0.00	N	5	-500
320	20231221	224000	219500	227500	218500	50439	11286174000	00	0.00	N	2	4000
321	20231220	220000	219000	220000	216500	35373	7731495771	00	0.00	N	2	3000
322	20231219	217000	214000	218500	212500	33506	7244053000	00	0.00	N	2	1000
323	20231218	216000	212500	216000	212500	32731	7030261000	00	0.00	N	2	2500
324	20231215	213500	212000	216500	205000	93409	19801697000	00	0.00	N	2	1000
325	20231214	212500	215000	216500	211000	54166	11571152000	00	0.00	N	2	2500
326	20231213	210000	208500	213500	206500	43324	9127429000	00	0.00	N	2	1000
327	20231212	209000	215500	218000	209000	62800	13391227500	00	0.00	N	5	-3500
328	20231211	212500	211500	213500	205000	61235	12837266782	00	0.00	N	2	4000
329	20231208	208500	209500	213000	207500	52561	11067254900	00	0.00	N	2	1000
330	20231207	207500	208000	211000	201000	61027	12613686000	00	0.00	N	5	-1500
331	20231206	209000	204000	209500	196600	92948	19144737400	00	0.00	N	2	8000
332	20231205	201000	201500	206000	200500	64730	13201777900	00	0.00	N	5	-3000
333	20231204	204000	205000	205000	199800	63110	12830248800	00	0.00	N	2	2000
334	20231201	202000	200500	205000	196900	86848	17532731900	00	0.00	N	2	1000
335	20231130	201000	188700	201000	188500	179728	35322641300	00	0.00	N	2	13900
336	20231129	187100	180200	187800	180200	67918	12572754400	00	0.00	N	2	4500
337	20231128	182600	183100	183900	181600	53727	9823536233	00	0.00	N	2	1300
338	20231127	181300	184100	184200	178900	59409	10724811500	00	0.00	N	5	-3000
339	20231124	184300	183400	186000	183400	32756	6064084900	00	0.00	N	2	400
340	20231123	183900	186800	187900	183700	53002	9810205400	00	0.00	N	5	-3000
341	20231122	186900	181700	187900	181700	54171	10056434700	00	0.00	N	2	3500
342	20231121	183400	182800	188400	180700	87622	16178491200	00	0.00	N	2	3300
343	20231120	180100	182600	183600	179500	36495	6591808400	00	0.00	N	5	-2500
344	20231117	182600	181000	186400	178100	45056	8242705900	00	0.00	N	2	900
345	20231116	181700	179800	183500	177900	35193	6369004400	00	0.00	N	2	1100
346	20231115	180600	183000	185300	179300	64062	11705116600	00	0.00	N	2	200
347	20231114	180400	179500	182600	177400	96069	17391183700	00	0.00	N	2	3700
348	20231113	176700	174900	182500	170500	182934	32610152600	00	0.00	N	2	7900
349	20231110	168800	165700	170000	164200	35000	5905191600	00	0.00	N	2	1500
350	20231109	167300	165000	169500	165000	35145	5905482500	00	0.00	N	2	1800
351	20231108	165500	170000	170800	164800	31022	5191310300	00	0.00	N	5	-2200
352	20231107	167700	168400	170800	164100	44327	7352272800	00	0.00	N	5	-2400
353	20231106	170100	163600	170800	163200	79280	13277776600	00	0.00	N	2	10000
354	20231103	160100	161000	162300	158600	48777	7839004900	00	0.00	N	2	1600
355	20231102	158500	154800	159400	154000	60333	9486294100	00	0.00	N	2	7500
356	20231101	151000	150500	153600	150500	35450	5380902100	00	0.00	N	2	800
357	20231031	150200	153400	153400	148800	35182	5300664400	00	0.00	N	5	-1400
358	20231030	151600	147100	152700	147100	36842	5535264400	00	0.00	N	2	2700
359	20231027	148900	149400	151300	147500	31499	4697782300	00	0.00	N	2	700
360	20231026	148200	152000	152600	145600	61097	9063496400	00	0.00	N	5	-6400
361	20231025	154600	156400	156600	153600	48312	7477561800	00	0.00	N	5	-1600
362	20231024	156200	153900	156800	149500	61329	9431234500	00	0.00	N	2	3500
363	20231023	152700	152000	154800	151000	47539	7280541500	00	0.00	N	2	200
364	20231020	152500	159100	161500	144000	207377	31287145300	00	0.00	N	5	-9500
365	20231019	162000	165400	166000	160400	61061	9902948100	00	0.00	N	5	-5600
366	20231018	167600	168600	170900	166600	66700	11231082344	00	0.00	N	5	-900
367	20231017	168500	165300	171000	164400	63131	10640775000	00	0.00	N	2	4500
368	20231016	164000	168500	169100	161000	95810	15730265950	00	0.00	N	5	-4700
369	20231013	168700	170200	173000	168000	49544	8408149350	00	0.00	N	5	-2900
370	20231012	171600	173000	173300	170100	52660	9016375000	00	0.00	N	2	100
371	20231011	171500	168100	173300	167800	107326	18405339800	00	0.00	N	2	7300
372	20231010	164200	168400	170000	163400	45363	7537951000	00	0.00	N	5	-1300
373	20231006	165500	166000	167500	163600	39076	6471544200	00	0.00	N	5	-1600
374	20231005	167100	165300	168000	161600	58276	9631907800	00	0.00	N	2	2600
375	20231004	164500	167000	167000	162600	58371	9572378600	00	0.00	N	5	-3300
376	20230927	167800	164900	168300	164800	36520	6098322800	00	0.00	N	2	400
377	20230926	167400	167300	170000	164100	36756	6121533500	00	0.00	N	5	-800
378	20230925	168200	168000	170800	166300	30224	5086560600	00	0.00	N	2	1400
379	20230922	166800	165500	167500	162500	66459	11015540700	00	0.00	N	5	-500
380	20230921	167300	173400	175000	166300	86071	14558909900	00	0.00	N	5	-7700
381	20230920	175000	177500	177700	172400	58284	10169252600	00	0.00	N	5	-2400
382	20230919	177400	176600	181000	175600	55948	10003388800	00	0.00	N	2	1800
383	20230918	175600	179600	180900	174100	77318	13654081200	00	0.00	N	5	-6200
384	20230915	181800	182000	186500	180100	152157	27837742600	00	0.00	N	2	1800
385	20230914	180000	164500	181500	164300	252655	44541574000	00	0.00	N	2	16900
386	20230913	163100	164000	165900	162000	59609	9713460900	00	0.00	N	5	-1900
387	20230912	165000	166000	166700	163800	42005	6920487700	00	0.00	N	5	-500
388	20230911	165500	168400	168400	163400	52703	8709204900	00	0.00	N	5	-2900
389	20230908	168400	169000	169000	166400	46324	7765320400	00	0.00	N	5	-1000
390	20230907	169400	167400	170000	166300	58028	9758376700	00	0.00	N	2	800
391	20230906	168600	169200	170500	167500	68197	11533277200	00	0.00	N	5	-2300
392	20230905	170900	171000	172000	168200	52063	8878665300	00	0.00	N	2	300
393	20230904	170600	168700	173700	168600	130162	22303161300	00	0.00	N	2	4200
394	20230901	166400	161700	166800	161600	143873	23700730400	00	0.00	N	2	4900
395	20230831	161500	168300	168500	160900	154891	25184289700	00	0.00	N	5	-6600
396	20230830	168100	170800	172100	167500	53032	8960892300	00	0.00	N	5	-500
397	20230829	168600	168800	170000	167700	28770	4855144900	00	0.00	N	3	0
398	20230828	168600	169400	170000	167100	33641	5670374600	00	0.00	N	2	1100
399	20230825	167500	166600	168800	165400	46692	7809803400	00	0.00	N	5	-800
400	20230824	168300	171000	174200	164800	177899	29756142900	00	0.00	N	5	-1200
401	20230823	169500	172200	173700	168700	77288	13157357600	00	0.00	N	5	-3900
402	20230822	173400	177100	180400	171600	64978	11359069400	00	0.00	N	5	-1600
403	20230821	175000	178200	178900	173300	54499	9536637964	00	0.00	N	5	-1900
404	20230818	176900	176000	181900	174200	47952	8535024900	00	0.00	N	5	-2000
405	20230817	178900	178400	179200	174700	51269	9086201700	00	0.00	N	2	900
406	20230816	178000	183500	183500	177000	73823	13237960800	00	0.00	N	5	-6500
407	20230814	184500	182900	186700	178300	87753	16085713000	00	0.00	N	2	1500
408	20230811	183000	183200	186600	182000	69050	12661258000	00	0.00	N	5	-200
409	20230810	183200	187000	188800	181100	126541	23136719800	00	0.00	N	5	-5600
410	20230809	188800	187700	189600	185800	37114	6968457900	00	0.00	N	2	1000
411	20230808	187800	190000	192800	186400	37609	7107439000	00	0.00	N	5	-500
412	20230807	188300	190400	191400	188300	60812	11494502200	00	0.00	N	5	-3700
413	20230804	192000	196200	196700	190400	77983	15010275000	00	0.00	N	5	-4800
414	20230803	196800	199500	200500	195100	57236	11275843200	00	0.00	N	5	-3100
415	20230802	199900	201000	205000	199200	54763	11026770400	00	0.00	N	5	-3600
416	20230801	203500	196100	204000	194900	102376	20562301648	00	0.00	N	2	7500
417	20230731	196000	195000	199000	194600	79144	15587458100	00	0.00	N	2	2700
418	20230728	193300	195000	196400	191400	107303	20707047300	00	0.00	N	5	-3200
419	20230727	196500	198500	199000	191900	148706	28991271100	00	0.00	N	5	-700
420	20230726	197200	202500	205500	197200	105132	20982778500	00	0.00	N	5	-7300
421	20230725	204500	208500	208500	200500	82100	16650052500	00	0.00	N	5	-3500
422	20230724	208000	205500	208000	202500	54674	11276099000	00	0.00	N	2	2500
423	20230721	205500	209500	210000	204000	95879	19753250500	00	0.00	N	5	-7000
424	20230720	212500	210500	214500	209000	45896	9734512000	00	0.00	N	3	0
425	20230719	212500	218500	218500	209000	57983	12276868000	00	0.00	N	5	-3500
426	20230718	216000	218500	219000	213000	56514	12194596500	00	0.00	N	3	0
427	20230717	216000	214000	218000	211500	64708	13946210000	00	0.00	N	2	1500
428	20230714	214500	220000	221500	213500	81173	17496887000	00	0.00	N	5	-3000
429	20230713	217500	222500	222500	214500	71959	15642686500	00	0.00	N	5	-2000
430	20230712	219500	213000	220500	213000	67110	14655237000	00	0.00	N	2	8000
431	20230711	211500	210000	213500	208500	45890	9659678500	00	0.00	N	2	2000
432	20230710	209500	206500	212000	205000	52855	11035132500	00	0.00	N	2	3000
433	20230707	206500	216000	216000	200000	220592	45237906000	00	0.00	N	5	-10500
434	20230706	217000	234000	234000	212000	204478	44771202500	00	0.00	N	5	-19000
435	20230705	236000	239000	241000	235000	38698	9193599000	00	0.00	N	5	-4000
436	20230704	240000	241000	245000	238500	47733	11489451000	00	0.00	N	5	-1000
437	20230703	241000	240000	243000	236500	66421	15961205000	00	0.00	N	2	1000
438	20230630	240000	233000	243000	229000	90705	21636761000	00	0.00	N	2	8000
439	20230629	232000	232000	239000	230500	56538	13244145000	00	0.00	N	2	1500
440	20230628	230500	233500	234000	226500	44552	10239146500	00	0.00	N	5	-1500
441	20230627	232000	229000	232500	227000	32719	7550399000	00	0.00	N	2	3000
442	20230626	229000	227000	231500	225000	33240	7629062500	00	0.00	N	2	500
443	20230623	228500	227500	230000	225000	34371	7823129000	00	0.00	N	2	1000
444	20230622	227500	226000	234000	225000	47419	10832005500	00	0.00	N	3	0
445	20230621	227500	233500	233500	224500	72685	16540545500	00	0.00	N	5	-6000
446	20230620	233500	227500	234500	224000	55719	12884653500	00	0.00	N	2	6000
447	20230619	227500	228500	228500	223000	50631	11410659500	00	0.00	N	5	-1000
448	20230616	228500	231500	232000	226500	60997	13918456000	00	0.00	N	5	-2500
449	20230615	231000	232000	233500	225500	85754	19620330000	00	0.00	N	5	-1000
450	20230614	232000	236500	237000	230500	47471	11082577500	00	0.00	N	5	-3500
451	20230613	235500	236000	242500	234000	66763	15850732500	00	0.00	N	2	3000
452	20230612	232500	233000	235500	230500	45218	10511628000	00	0.00	N	2	1000
453	20230609	231500	236500	238000	229500	88145	20511165000	00	0.00	N	5	-3000
454	20230608	234500	232500	236500	230500	41896	9770441500	00	0.00	N	2	2000
455	20230607	232500	236500	237000	231000	36000	8390097000	00	0.00	N	5	-2000
456	20230605	234500	238000	238500	231000	49121	11460118500	00	0.00	N	5	-3000
457	20230602	237500	233500	239500	232000	50012	11864819500	00	0.00	N	2	7500
458	20230601	230000	229500	233500	229000	47880	11058306300	00	0.00	N	5	-1500
459	20230531	231500	231500	234000	229500	61428	14240641500	00	0.00	N	5	-4500
460	20230530	236000	227000	239000	225000	110487	26057083500	00	0.00	N	2	12500
461	20230526	223500	228000	232000	221500	101288	22898695500	00	0.00	N	5	-3500
462	20230525	227000	235000	237000	226000	63404	14530085500	00	0.00	N	5	-4500
463	20230524	231500	227500	233500	224000	61372	14103081000	00	0.00	N	2	4000
464	20230523	227500	229000	231000	224500	47423	10809309000	00	0.00	N	3	0
465	20230522	227500	227000	233500	226500	62499	14345835000	00	0.00	N	2	500
466	20230519	227000	217500	230000	216000	187582	42616972720	00	0.00	N	2	11500
467	20230518	215500	209000	217000	207500	78254	16751565500	00	0.00	N	2	7500
468	20230517	208000	212000	215500	206500	63388	13277864500	00	0.00	N	5	-6500
469	20230516	214500	207000	217500	207000	51225	10962118000	00	0.00	N	2	8000
470	20230515	206500	206500	207000	201500	48466	9875756000	00	0.00	N	5	-3000
471	20230512	209500	208000	210500	205500	37180	7753832000	00	0.00	N	2	500
472	20230511	209000	214500	215500	209000	44125	9274669000	00	0.00	N	5	-5000
473	20230510	214000	216500	218000	213000	25539	5476601536	00	0.00	N	5	-3500
474	20230509	217500	222500	222500	214000	53119	11464963000	00	0.00	N	5	-5500
475	20230508	223000	224000	224500	220000	34087	7606881000	00	0.00	N	2	1500
476	20230504	221500	220500	223500	218000	26535	5878456500	00	0.00	N	5	-500
477	20230503	222000	216000	225000	211000	50531	11141589000	00	0.00	N	2	3500
478	20230502	218500	219500	220500	211000	63665	13819349000	00	0.00	N	5	-3500
479	20230428	222000	214500	225000	214000	96171	21249721500	00	0.00	N	2	10000
480	20230427	212000	210500	218000	208000	71023	15158181000	00	0.00	N	2	1000
481	20230426	211000	209000	215000	208000	36154	7660481000	00	0.00	N	3	0
482	20230425	211000	221000	222000	209000	66759	14212773000	00	0.00	N	5	-9500
483	20230424	220500	223500	225500	218000	31223	6873979000	00	0.00	N	5	-3500
484	20230421	224000	222500	228000	221500	50933	11423265500	00	0.00	N	2	1000
485	20230420	223000	228000	228500	221000	58398	13112384500	00	0.00	N	5	-6500
486	20230419	229500	233000	235000	226500	88295	20380718000	00	0.00	N	5	-4000
487	20230418	233500	236500	237500	229000	52420	12182310000	00	0.00	N	5	-3000
488	20230417	236500	238000	240500	232000	38530	9069704500	00	0.00	N	3	0
489	20230414	236500	241500	242000	234000	51465	12183833500	00	0.00	N	5	-1500
490	20230413	238000	238500	243000	233500	76928	18193355692	00	0.00	N	5	-5000
491	20230412	243000	255000	256000	240500	77253	18936623500	00	0.00	N	5	-7000
492	20230411	250000	248500	256000	244000	114747	28574287000	00	0.00	N	2	4500
493	20230410	245500	251000	251500	242500	105286	26052895000	00	0.00	N	5	-1500
494	20230407	247000	222500	253000	220500	239742	57893581000	00	0.00	N	2	29500
495	20230406	217500	221000	223000	216000	52405	11463576500	00	0.00	N	5	-7000
496	20230405	224500	222000	228000	220500	48318	10829438500	00	0.00	N	2	1500
497	20230404	223000	232000	234500	219500	98757	22309471500	00	0.00	N	5	-8500
498	20230403	231500	239500	239500	226000	96137	22277360000	00	0.00	N	5	-8000
499	20230331	239500	235000	239500	230000	98613	23223181000	00	0.00	N	2	4500
500	20230330	235000	215000	237500	214000	230033	52290983000	00	0.00	N	2	24000
501	20230329	211000	200000	212000	200000	86450	17955658500	00	0.00	N	2	11300
502	20230328	199700	195500	200000	193100	41680	8244078000	00	0.00	N	2	4200
503	20230327	195500	197400	199100	194500	22125	4339018400	00	0.00	N	5	-200
504	20230324	195700	193300	198000	193300	59827	11688256100	00	0.00	N	2	2800
505	20230323	192900	195300	196300	192600	49730	9639665200	00	0.00	N	5	-3800
506	20230322	196700	200500	200500	195400	37470	7378067500	00	0.00	N	5	-2400
507	20230321	199100	201000	203000	198900	17262	3454446200	00	0.00	N	5	-900
508	20230320	200000	199600	205000	199000	29272	5919115100	00	0.00	N	2	200
509	20230317	199800	203500	203500	196700	44820	8927716500	00	0.00	N	2	300
510	20230316	199500	192800	202000	192400	33217	6586920200	00	0.00	N	2	4500
511	20230315	195000	198300	199000	190900	28371	5558638400	00	0.00	N	5	-1000
512	20230314	196000	197500	197600	193500	33966	6655520500	00	0.00	N	5	-2600
513	20230313	198600	198700	199700	193100	37606	7370403500	00	0.00	N	5	-100
514	20230310	198700	199100	202000	196500	33748	6697006900	00	0.00	N	5	-2800
515	20230309	201500	204500	204500	199200	54974	11050209800	00	0.00	N	5	-1500
516	20230308	203000	209500	210000	201500	48325	9891469000	00	0.00	N	5	-8000
517	20230307	211000	212000	217000	210000	64083	13640581000	00	0.00	N	3	0
518	20230306	211000	213500	213500	207500	57725	12126291000	00	0.00	N	5	-2000
519	20230303	213000	203000	213500	202500	55639	11687033000	00	0.00	N	2	10500
520	20230302	202500	204500	208500	202500	41226	8451182000	00	0.00	N	5	-2000
521	20230228	204500	200000	204500	199500	37894	7705018200	00	0.00	N	2	5100
522	20230227	199400	198000	199800	196100	52187	10342827600	00	0.00	N	5	-400
523	20230224	199800	205500	208000	198200	69118	13899370200	00	0.00	N	5	-6200
524	20230223	206000	207500	209000	203000	51298	10551307500	00	0.00	N	5	-1500
525	20230222	207500	210000	211500	206000	36939	7703238000	00	0.00	N	5	-3000
526	20230221	210500	215000	215500	206500	93794	19681581000	00	0.00	N	5	-6000
527	20230220	216500	215500	219000	210000	43768	9407474500	00	0.00	N	2	1500
528	20230217	215000	221500	231500	212500	59312	12932977000	00	0.00	N	5	-7000
529	20230216	222000	212500	224000	212500	58452	12894454500	00	0.00	N	2	11500
530	20230215	210500	212000	216500	208500	40548	8596884500	00	0.00	N	5	-500
531	20230214	211000	213000	217000	211000	25226	5376203500	00	0.00	N	5	-500
532	20230213	211500	215500	216500	210000	106488	22553710500	00	0.00	N	5	-5500
533	20230210	217000	217000	220000	214500	65264	14146123000	00	0.00	N	2	500
534	20230209	216500	214000	218000	211500	68320	14749760500	00	0.00	N	2	2500
535	20230208	214000	211500	215000	211500	36384	7795567000	00	0.00	N	2	4000
536	20230207	210000	206000	211000	206000	27463	5744122000	00	0.00	N	2	3000
537	20230206	207000	208000	210500	206000	37850	7867886500	00	0.00	N	5	-2000
538	20230203	209000	209000	210500	207000	31562	6597649000	00	0.00	N	5	-1000
539	20230202	210000	214500	218000	209000	69266	14743307500	00	0.00	N	2	1000
540	20230201	209000	209000	211500	207500	41565	8677988500	00	0.00	N	5	-2000
541	20230131	211000	208500	211500	205500	41536	8712854500	00	0.00	N	2	3000
542	20230130	208000	204500	208500	203500	33228	6869596500	00	0.00	N	2	2000
543	20230127	206000	201000	206000	200000	42665	8688383500	00	0.00	N	2	3500
544	20230126	202500	205500	207000	201000	41726	8488631500	00	0.00	N	5	-3000
545	20230125	205500	203500	209000	201000	29149	6008648000	00	0.00	N	2	4500
546	20230120	201000	201000	202500	198000	25199	5034084000	00	0.00	N	3	0
547	20230119	201000	198500	202000	196000	17609	3526784500	00	0.00	N	2	2000
548	20230118	199000	202500	202500	197500	22165	4414102500	00	0.00	N	5	-2000
549	20230117	201000	200000	204000	196500	35458	7161051000	00	0.00	N	2	3000
550	20230116	198000	196000	200000	194500	24964	4943699500	00	0.00	N	2	1500
551	20230113	196500	201000	202000	194500	39623	7819096858	00	0.00	N	5	-1500
552	20230112	198000	197000	202500	192000	44857	8923791500	00	0.00	N	2	2000
553	20230111	196000	189000	198500	189000	89302	17320569000	00	0.00	N	2	7500
554	20230110	188500	189000	192000	186500	34956	6607451000	00	0.00	N	2	500
555	20230109	188000	189000	192000	186000	38634	7303053500	00	0.00	N	2	3000
556	20230106	185000	178500	186000	178500	47700	8799188000	00	0.00	N	2	3000
557	20230105	182000	185000	187500	181500	32258	5914243000	00	0.00	N	5	-3000
558	20230104	185000	179500	185000	176000	52121	9509121500	00	0.00	N	2	4000
559	20230103	181000	186500	187500	178000	51286	9301647000	00	0.00	N	5	-5000
560	20230102	186000	187000	194000	182500	37769	7040112000	00	0.00	N	2	500
561	20221229	185500	191500	193000	185500	19248	3613025500	00	0.00	N	5	-9000
562	20221228	194500	189500	197500	188500	33524	6520624000	02	0.00	N	2	500
563	20221227	194000	196000	196000	188500	35540	6820736000	00	0.00	N	2	2500
564	20221226	191500	190000	193000	186000	25836	4920521500	00	0.00	N	2	3000
565	20221223	188500	192000	194500	187500	34615	6603590500	00	0.00	N	5	-8000
566	20221222	196500	188500	197000	184000	32383	6252386000	00	0.00	N	2	9000
567	20221221	187500	191000	191000	184000	20569	3853292000	00	0.00	N	5	-1500
568	20221220	189000	195000	195000	188500	23227	4427311000	00	0.00	N	5	-5000
569	20221219	194000	197000	198500	194000	17496	3428202000	00	0.00	N	5	-3500
570	20221216	197500	198000	200500	197000	26929	5332426000	00	0.00	N	5	-3500
571	20221215	201000	208500	209000	200500	34673	7022280500	00	0.00	N	5	-7500
572	20221214	208500	209500	209500	203500	34824	7212830000	00	0.00	N	5	-2000
573	20221213	210500	203000	210500	199000	73347	14871750500	00	0.00	N	2	9500
574	20221212	201000	204000	204500	199500	17622	3538033500	00	0.00	N	5	-1000
575	20221209	202000	200500	204000	199000	29771	6011658000	00	0.00	N	2	1500
576	20221208	200500	203500	205000	199500	36040	7240059000	00	0.00	N	5	-2500
577	20221207	203000	201000	204500	200500	29670	6006428032	00	0.00	N	5	-1500
578	20221206	204500	205500	207500	203000	25617	5254538000	00	0.00	N	5	-2500
579	20221205	207000	206000	208000	203500	22966	4733994500	00	0.00	N	2	1000
580	20221202	206000	211500	212000	206000	25331	5244082500	00	0.00	N	5	-5000
581	20221201	211000	213000	214000	208000	77890	16413179568	00	0.00	N	2	1000
582	20221130	210000	207000	214000	206500	57998	12177678500	00	0.00	N	2	500
583	20221129	209500	205000	211500	204000	35221	7337054500	00	0.00	N	2	4500
584	20221128	205000	206000	208000	201000	29151	5913602500	00	0.00	N	5	-3500
585	20221125	208500	210500	211000	207500	34534	7209203000	00	0.00	N	3	0
586	20221124	208500	205000	210000	204000	25236	5236123500	00	0.00	N	2	5000
587	20221123	203500	202500	204000	197000	25464	5133206500	00	0.00	N	2	4500
588	20221122	199000	202000	202500	197000	28774	5705964500	00	0.00	N	5	-2500
589	20221121	201500	210000	210500	199500	61676	12471393000	00	0.00	N	5	-8500
590	20221118	210000	205000	212500	204000	53996	11263211500	00	0.00	N	2	6000
591	20221117	204000	208000	211000	204000	35343	7297469500	00	0.00	N	5	-5000
592	20221116	209000	211000	216000	209000	63591	13497664500	00	0.00	N	5	-1000
593	20221115	210000	204000	211500	203000	62379	13016533500	00	0.00	N	2	8000
594	20221114	202000	212000	214500	200500	118711	24376184500	00	0.00	N	5	-13500
595	20221111	215500	205000	218000	204000	142914	30283470000	00	0.00	N	2	18500
596	20221110	197000	195000	203500	193500	53013	10544156000	00	0.00	N	3	0
597	20221109	197000	189000	201500	186000	74305	14559479500	00	0.00	N	2	10000
598	20221108	187000	191500	193000	185500	42472	7966061000	00	0.00	N	5	-3500
599	20221107	190500	183500	190500	182000	47202	8830529500	00	0.00	N	2	8500
600	20221104	182000	181000	184000	178500	27174	4905686500	00	0.00	N	2	500
601	20221103	181500	177500	184000	177000	25904	4690632500	00	0.00	N	5	-500
602	20221102	182000	184500	187500	182000	31195	5761396500	00	0.00	N	5	-3500
603	20221101	185500	185500	187000	184000	33497	6218047500	00	0.00	N	3	0
604	20221031	185500	186500	187500	182000	26065	4820370000	00	0.00	N	2	1500
605	20221028	184000	188000	188500	183500	40784	7555268000	00	0.00	N	5	-4000
606	20221027	188000	183500	190000	182000	59363	11093191500	00	0.00	N	2	8000
607	20221026	180000	182000	183000	178000	51331	9238401000	00	0.00	N	5	-1500
608	20221025	181500	173500	184000	173000	66744	12098848500	00	0.00	N	2	9500
609	20221024	172000	176500	179500	170500	46072	8009887500	00	0.00	N	5	-2000
610	20221021	174000	171000	177000	171000	25860	4496236000	00	0.00	N	2	500
611	20221020	173500	179000	180000	173000	34177	5989366812	00	0.00	N	5	-7000
612	20221019	180500	181500	186000	176500	37899	6932002000	00	0.00	N	2	2000
613	20221018	178500	176000	179000	173500	31350	5545372000	00	0.00	N	2	7000
614	20221017	171500	168000	173000	166000	24786	4207440500	00	0.00	N	2	500
615	20221014	171000	169500	172000	167000	36977	6277693000	00	0.00	N	2	6000
616	20221013	165000	174000	174500	165000	46486	7799098000	00	0.00	N	5	-9000
617	20221012	174000	171000	174000	168000	37340	6403499500	00	0.00	N	2	1000
618	20221011	173000	176000	180000	170500	68072	11849347000	00	0.00	N	5	-11500
619	20221007	184500	180500	188500	179500	50116	9150270000	00	0.00	N	2	500
620	20221006	184000	181000	185500	180500	26737	4900398500	00	0.00	N	2	3000
621	20221005	181000	180000	183000	178500	63932	11540255500	00	0.00	N	2	5000
622	20221004	176000	172500	177000	171500	51330	8990739000	00	0.00	N	2	6000
623	20220930	170000	171000	171500	167000	58243	9860371500	00	0.00	N	5	-2500
624	20220929	172500	174000	177000	170500	49487	8600953000	00	0.00	N	2	500
625	20220928	172000	173500	176500	169500	73419	12617320000	00	0.00	N	5	-4500
626	20220927	176500	180000	181000	172000	67685	11857871000	00	0.00	N	5	-1500
627	20220926	178000	184500	184500	177000	58402	10515434000	00	0.00	N	5	-8500
628	20220923	186500	196000	196500	183500	52498	9860305500	00	0.00	N	5	-9000
629	20220922	195500	185500	195500	184000	87926	16891073000	00	0.00	N	2	6500
630	20220921	189000	183000	189000	180000	143659	26587711000	00	0.00	N	2	2000
631	20220920	187000	203000	203500	183000	185843	35096435000	00	0.00	N	5	-13000
632	20220919	200000	214000	215500	199500	73759	15040497736	00	0.00	N	5	-14000
633	20220916	214000	213000	217000	212500	31784	6804856500	00	0.00	N	5	-1000
634	20220915	215000	211500	215500	209500	26472	5645326500	00	0.00	N	2	5000
635	20220914	210000	209500	213000	209000	29111	6128807000	00	0.00	N	5	-7500
636	20220913	217500	213500	218500	213500	47023	10181080000	00	0.00	N	2	7000
637	20220908	210500	210500	213000	209500	24941	5266464500	00	0.00	N	2	2500
638	20220907	208000	208000	211500	207000	31565	6587333000	00	0.00	N	5	-3000
639	20220906	211000	207500	211500	206000	29702	6200435000	00	0.00	N	2	3500
640	20220905	207500	216000	216500	205000	57053	11954424500	00	0.00	N	5	-7500
641	20220902	215000	213000	218000	212000	44253	9507949500	00	0.00	N	2	4500
642	20220901	210500	213500	216500	210500	41753	8861040500	00	0.00	N	5	-8000
643	20220831	218500	210500	220500	209500	44050	9547010147	00	0.00	N	2	6500
644	20220830	212000	211500	213000	210000	47027	9951016500	00	0.00	N	2	2000
645	20220829	210000	213500	217000	209500	87951	18630678000	00	0.00	N	5	-14500
646	20220826	224500	227000	229500	224000	30446	6883097000	00	0.00	N	5	-2000
647	20220825	226500	226000	228500	224000	26122	5903264500	00	0.00	N	2	500
648	20220824	226000	224000	228500	222500	40322	9079853014	00	0.00	N	2	1500
649	20220823	224500	223000	226500	221000	41605	9331535000	00	0.00	N	2	500
650	20220822	224000	221500	226500	220500	31227	6979145000	00	0.00	N	5	-2000
651	20220819	226000	230500	231500	225500	33167	7571077500	00	0.00	N	5	-4500
652	20220818	230500	229500	232500	228000	38706	8909511000	00	0.00	N	3	0
653	20220817	230500	234000	235500	229000	58494	13524000000	00	0.00	N	5	-3500
654	20220816	234000	222500	240000	222500	139997	32741822000	00	0.00	N	2	12000
655	20220812	222000	214500	222500	213500	65178	14243904000	00	0.00	N	2	7000
656	20220811	215000	214000	217000	211500	81327	17454763000	00	0.00	N	2	4500
657	20220810	210500	209500	214500	209000	62569	13213221000	00	0.00	N	5	-500
658	20220809	211000	217000	218500	209000	83840	17738491500	00	0.00	N	5	-6000
659	20220808	217000	222000	224000	216000	76228	16651440000	00	0.00	N	5	-7000
660	20220805	224000	225000	226000	222000	25226	5652954500	00	0.00	N	3	0
661	20220804	224000	226000	228500	223000	44897	10128097000	00	0.00	N	5	-500
662	20220803	224500	225500	226500	222000	28064	6311293500	00	0.00	N	5	-1500
663	20220802	226000	223000	227500	221000	42293	9478346000	00	0.00	N	2	1000
664	20220801	225000	218500	227500	217000	55928	12394687000	00	0.00	N	2	5500
665	20220729	219500	224000	226000	217000	61484	13538930000	00	0.00	N	5	-3500
666	20220728	223000	220000	223500	219500	63237	14020771500	00	0.00	N	2	6000
667	20220727	217000	221000	223500	215000	50586	10969230000	00	0.00	N	5	-6500
668	20220726	223500	219000	223500	218000	16803	3713964000	00	0.00	N	2	3500
669	20220725	220000	217500	221000	215500	27372	5979137500	00	0.00	N	2	500
670	20220722	219500	221000	225000	219000	25698	5675266500	00	0.00	N	5	-5000
671	20220721	224500	221500	225500	220500	24640	5505125500	00	0.00	N	2	1000
672	20220720	223500	227000	227000	221500	31936	7148837000	00	0.00	N	2	1500
673	20220719	222000	222500	222500	216000	29071	6430965000	00	0.00	N	2	1500
674	20220718	220500	220000	223000	219000	31030	6853922000	00	0.00	N	2	4500
675	20220715	216000	216000	220500	211000	48815	10575144000	00	0.00	N	2	2500
676	20220714	213500	218000	220000	213000	38104	8191062000	00	0.00	N	5	-3500
677	20220713	217000	212500	218500	209500	41837	8993951500	00	0.00	N	2	7500
678	20220712	209500	212500	213000	205000	47100	9800299500	00	0.00	N	5	-5000
679	20220711	214500	214000	222500	212500	45398	9802461000	00	0.00	N	2	500
680	20220708	214000	218000	219000	213000	42630	9177239500	00	0.00	N	5	-2000
681	20220707	216000	215000	217500	212500	33043	7122998169	00	0.00	N	2	5500
682	20220706	210500	211500	220000	210500	47319	10135353000	00	0.00	N	5	-4000
683	20220705	214500	204500	216500	201500	67789	14381794000	00	0.00	N	2	14000
684	20220704	200500	201000	203000	195500	89436	17817174500	00	0.00	N	5	-500
685	20220701	201000	203000	208000	199000	103301	20807497200	00	0.00	N	5	-3000
686	20220630	204000	215500	216000	202500	58509	12156300500	00	0.00	N	5	-12500
687	20220629	216500	215000	218500	211500	39812	8535465500	00	0.00	N	5	-3500
688	20220628	220000	223000	225000	217000	33276	7292616500	00	0.00	N	5	-2500
689	20220627	222500	218500	224000	213500	41435	9134740500	00	0.00	N	2	5500
690	20220624	217000	206000	217500	205000	58785	12520854500	00	0.00	N	2	11000
691	20220623	206000	209000	215500	204000	84195	17613079500	00	0.00	N	5	-5000
692	20220622	211000	225000	225000	210000	101465	21696156500	00	0.00	N	5	-12000
693	20220621	223000	228000	228000	220000	47296	10549613500	00	0.00	N	5	-2000
694	20220620	225000	231500	232000	222000	60921	13769457500	00	0.00	N	5	-3500
695	20220617	228500	226500	231500	219000	140591	31587424500	00	0.00	N	5	-6000
696	20220616	234500	238500	244000	234000	56453	13514619500	00	0.00	N	5	-1000
697	20220615	235500	239000	242500	233000	40812	9669360000	00	0.00	N	5	-4500
698	20220614	240000	236000	242000	231000	63828	15140391500	00	0.00	N	2	3000
699	20220613	237000	241500	245500	237000	55637	13343672000	00	0.00	N	5	-13000
700	20220610	250000	248000	250500	244000	48326	11985513000	00	0.00	N	5	-2000
701	20220609	252000	250000	253000	247500	52909	13260722000	00	0.00	N	5	-500
702	20220608	252500	251500	254000	248500	54240	13607641000	00	0.00	N	2	1000
703	20220607	251500	256000	258000	248000	64061	16099954000	00	0.00	N	5	-7000
704	20220603	258500	259500	261000	256500	40949	10589865000	00	0.00	N	2	2500
705	20220602	256000	264000	266500	254000	69891	18084607000	00	0.00	N	5	-9500
706	20220531	265500	267000	269000	263000	90201	23988150000	00	0.00	N	5	-1000
707	20220530	266500	260000	267000	257000	66452	17573198000	00	0.00	N	2	11500
708	20220527	255000	257000	262500	254500	59227	15269312500	00	0.00	N	2	5000
709	20220526	250000	254500	258000	246000	98969	24985590000	00	0.00	N	5	-2500
710	20220525	252500	254500	257500	247000	102124	25757973000	00	0.00	N	3	0
711	20220524	252500	264000	264000	251500	119288	30572179000	00	0.00	N	5	-13500
712	20220523	266000	271500	272000	263000	77274	20529742000	00	0.00	N	5	-4500
713	20220520	270500	266500	280000	263500	158365	43260373500	00	0.00	N	2	8500
714	20220519	262000	258500	269500	258000	129220	34137313500	00	0.00	N	5	-2500
715	20220518	264500	265500	270000	261000	133227	35272200500	00	0.00	N	5	-1000
716	20220517	265500	247000	268000	246000	207060	54083044335	00	0.00	N	2	22000
717	20220516	243500	248000	249500	241500	78914	19371430000	00	0.00	N	2	500