KissMeData/086280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	112600	113300	114000	111900	180278	20260327680	00	0.00	N	5	-600
3	20250515	113200	112500	114300	112100	248790	28205295250	00	0.00	N	2	200
4	20250514	113000	113600	114000	111600	303549	34230624390	00	0.00	N	5	-1700
5	20250513	114700	110200	114700	110200	439746	49660662850	00	0.00	N	2	4900
6	20250512	109800	107800	109800	107400	306167	33324227404	00	0.00	N	2	3100
7	20250509	106700	106900	107600	106200	272241	29099405827	00	0.00	N	2	600
8	20250508	106100	105000	106600	104500	383650	40606686900	00	0.00	N	2	700
9	20250507	105400	107800	108600	105000	368874	38917349650	00	0.00	N	5	-2100
10	20250502	107500	112600	114000	106600	548276	59244783340	00	0.00	N	5	-6500
11	20250430	114000	115900	119800	111500	278400	32019551050	00	0.00	N	5	-1600
12	20250429	115600	113900	116200	112600	142435	16304114150	00	0.00	N	2	3100
13	20250428	112500	112500	113800	111800	106970	12013806700	00	0.00	N	5	-700
14	20250425	113200	113800	114700	112100	128290	14517032600	00	0.00	N	2	400
15	20250424	112800	114500	115000	112300	113846	12856471200	00	0.00	N	5	-2300
16	20250423	115100	113500	115300	112700	119595	13650151350	00	0.00	N	2	2900
17	20250422	112200	113600	114100	111100	125955	14143850450	00	0.00	N	5	-1300
18	20250421	113500	118000	118000	113300	126109	14483346000	00	0.00	N	5	-4800
19	20250418	118300	113800	119200	112500	244986	28698695250	00	0.00	N	2	6100
20	20250417	112200	112400	114000	110900	95713	10753218300	00	0.00	N	2	700
21	20250416	111500	111200	112400	109900	83249	9277622650	00	0.00	N	5	-200
22	20250415	111700	109000	113400	108000	283193	31213025250	00	0.00	N	2	4300
23	20250414	107400	106900	108100	105000	162024	17368855700	00	0.00	N	2	700
24	20250411	106700	109600	111300	106300	186872	20198135400	00	0.00	N	5	-6000
25	20250410	112700	113000	113500	110100	212320	23830143200	00	0.00	N	2	5400
26	20250409	107300	108000	109000	106200	145141	15581211050	00	0.00	N	2	300
27	20250408	107000	111700	111900	106100	208240	22496596100	00	0.00	N	5	-2500
28	20250407	109500	111100	112600	107600	211797	23180619000	00	0.00	N	5	-6600
29	20250404	116100	116900	118200	114400	110805	12847253150	00	0.00	N	5	-2000
30	20250403	118100	115000	118700	114200	179008	20986527850	00	0.00	N	5	-600
31	20250402	118700	116500	119300	115600	168460	19909074800	00	0.00	N	2	1100
32	20250401	117600	115000	118900	114100	237636	27874485250	00	0.00	N	2	5200
33	20250331	112400	112500	114500	112100	155261	17489352900	00	0.00	N	5	-2400
34	20250328	114800	119300	119900	114200	240382	27801797500	02	0.00	N	5	-7300
35	20250327	122100	126000	126700	122000	182724	22496701350	00	0.00	N	5	-5900
36	20250326	128000	128400	129800	127500	113160	14561749450	00	0.00	N	2	900
37	20250325	127100	134100	134300	126000	302374	39006179950	00	0.00	N	5	-4500
38	20250324	131600	126600	133800	125200	315425	41323565400	00	0.00	N	2	7000
39	20250321	124600	120600	126000	120100	291946	36264898000	00	0.00	N	2	3900
40	20250320	120700	120200	121600	120000	89755	10829684500	00	0.00	N	2	400
41	20250319	120300	121400	122500	120000	170923	20685568100	00	0.00	N	5	-1900
42	20250318	122200	121700	122400	120800	94760	11528703500	00	0.00	N	2	500
43	20250317	121700	121700	123500	120500	105747	12835587800	00	0.00	N	2	400
44	20250314	121300	121800	121800	119600	100509	12109084350	00	0.00	N	2	400
45	20250313	120900	121900	122800	120100	193863	23474695850	00	0.00	N	5	-600
46	20250312	121500	123100	124700	120500	270173	32946091950	00	0.00	N	5	-1800
47	20250311	123300	124500	125000	122400	165446	20429744050	00	0.00	N	5	-4000
48	20250310	127300	126800	128800	125500	127296	16202941200	00	0.00	N	5	-1100
49	20250307	128400	132800	133900	128000	157603	20426454200	00	0.00	N	5	-4700
50	20250306	133100	133500	135500	131900	91472	12222449450	00	0.00	N	2	300
51	20250305	132800	132900	135200	132300	111925	14964008700	00	0.00	N	2	900
52	20250304	131900	128800	135500	128800	121932	16195101400	00	0.00	N	2	1800
53	20250228	130100	133100	133800	129200	205571	26847206800	00	0.00	N	5	-4700
54	20250227	134800	138000	138200	133500	119763	16141135300	00	0.00	N	5	-2200
55	20250226	137000	138900	139100	134700	139822	19101515700	00	0.00	N	5	-1100
56	20250225	138100	140000	142000	137400	178681	24903619100	00	0.00	N	5	-3000
57	20250224	141100	132800	142300	131800	353214	48987124700	00	0.00	N	2	7200
58	20250221	133900	132200	138500	132100	305475	41319226100	00	0.00	N	2	3500
59	20250220	130400	129000	130900	127600	129397	16711934000	00	0.00	N	2	100
60	20250219	130300	127400	130800	127300	148927	19345795300	00	0.00	N	2	2200
61	20250218	128100	126100	129700	125500	148844	18992687000	00	0.00	N	2	2000
62	20250217	126100	130100	130200	124800	214651	27086161200	00	0.00	N	5	-4500
63	20250214	130600	128800	131600	127100	146024	18950587900	00	0.00	N	2	1800
64	20250213	128800	130800	130900	128700	282977	36598930400	00	0.00	N	5	-1800
65	20250212	130600	131400	132700	129900	103631	13561737600	00	0.00	N	5	-1100
66	20250211	131700	133500	135500	131300	143559	19047931600	00	0.00	N	5	-2100
67	20250210	133800	131300	136000	129300	192092	25633432300	00	0.00	N	2	800
68	20250207	133000	136000	136200	133000	200347	26864158900	00	0.00	N	5	-3000
69	20250206	136000	141800	142900	133600	387221	53088770300	00	0.00	N	5	-6700
70	20250205	142700	143100	143100	139100	163949	23055375700	00	0.00	N	2	500
71	20250204	142200	146100	146400	141700	161145	22977503900	00	0.00	N	5	-2400
72	20250203	144600	146500	148100	143500	210133	30479060600	00	0.00	N	5	-4800
73	20250131	149400	145500	151000	145500	363302	54065869600	00	0.00	N	2	5300
74	20250124	144100	134800	145800	133400	870724	124954655300	00	0.00	N	2	9300
75	20250123	134800	133400	134800	131200	210467	28158768900	00	0.00	N	2	1700
76	20250122	133100	128700	133300	127500	230829	30271623100	00	0.00	N	2	5200
77	20250121	127900	125800	127900	125100	131704	16741726300	00	0.00	N	2	2900
78	20250120	125000	125400	128000	124100	119728	14973201400	00	0.00	N	5	-2000
79	20250117	127000	127500	128100	125300	151021	19095761200	00	0.00	N	5	-1100
80	20250116	128100	130000	130600	126800	146708	18765847100	00	0.00	N	5	-1400
81	20250115	129500	129900	131900	129200	93871	12226877400	00	0.00	N	2	300
82	20250114	129200	131000	131800	127800	144314	18676759500	00	0.00	N	5	-1900
83	20250113	131100	130600	131500	129200	137189	17872395300	00	0.00	N	2	700
84	20250110	130400	129800	132900	129400	226868	29754509300	00	0.00	N	2	900
85	20250109	129500	127500	132000	127000	295663	38502567300	00	0.00	N	2	2100
86	20250108	127400	128700	131300	127000	191077	24469314700	00	0.00	N	5	-1900
87	20250107	129300	130200	133000	129100	135705	17673692500	00	0.00	N	5	-600
88	20250106	129900	134600	135500	129500	240468	31501032600	00	0.00	N	5	-4600
89	20250103	134500	133000	135300	130700	261916	34900996100	00	0.00	N	2	700
90	20250102	133800	122400	136200	122100	779035	102473592800	00	0.00	N	2	15700
91	20241230	118100	116200	120400	114400	112828	13411094700	00	0.00	N	2	800
92	20241227	117300	118600	118600	116200	75974	8924560400	00	0.00	N	5	-1800
93	20241226	119100	118000	119500	117400	87067	10352885600	00	0.00	N	2	1200
94	20241224	117900	119200	119900	116800	73167	8612203000	00	0.00	N	5	-1200
95	20241223	119100	117800	120300	115600	100244	11877306800	00	0.00	N	2	2400
96	20241220	116700	115600	119400	115600	165070	19351663000	00	0.00	N	2	300
97	20241219	116400	116200	118300	115200	137894	16112597700	00	0.00	N	5	-2900
98	20241218	119300	115500	119300	115100	121936	14419095800	00	0.00	N	2	4400
99	20241217	114900	114400	115300	113200	129810	14868870400	00	0.00	N	2	900
100	20241216	114000	118300	118600	113400	182710	20972885500	00	0.00	N	5	-4700
101	20241213	118700	117100	119100	116300	154814	18232332900	00	0.00	N	2	800
102	20241212	117900	114100	117900	112700	168967	19761984400	00	0.00	N	2	4400
103	20241211	113500	113900	114800	112100	155671	17635002600	00	0.00	N	5	-700
104	20241210	114200	113500	115200	112600	108639	12412690800	00	0.00	N	2	1800
105	20241209	112400	114400	114400	111600	120532	13539125500	00	0.00	N	5	-2000
106	20241206	114400	116000	117000	113200	131555	15103276500	00	0.00	N	5	-2300
107	20241205	116700	120000	120900	116300	118572	13910055976	00	0.00	N	5	-3500
108	20241204	120200	120000	121600	117600	146262	17451551300	00	0.00	N	5	-1500
109	20241203	121700	125300	125700	120600	148690	18131767500	00	0.00	N	5	-2400
110	20241202	124100	124200	125400	122300	106973	13264291800	00	0.00	N	2	1100
111	20241129	123000	125600	125600	122400	146106	18031367400	00	0.00	N	5	-2000
112	20241128	125000	126800	126800	123600	81977	10256247500	00	0.00	N	5	-1300
113	20241127	126300	123400	127000	122700	206711	26004346400	00	0.00	N	2	3300
114	20241126	123000	122000	123600	121500	66163	8108578200	00	0.00	N	3	0
115	20241125	123000	121700	123300	119700	208614	25578430800	00	0.00	N	2	3000
116	20241122	120000	122100	122600	118700	126096	15092172900	00	0.00	N	5	-900
117	20241121	120900	122900	123800	120700	98568	12010196200	00	0.00	N	5	-1500
118	20241120	122400	121000	124200	120800	131711	16142997000	00	0.00	N	2	1900
119	20241119	120500	117800	122900	117800	184263	22312939000	00	0.00	N	2	1800
120	20241118	118700	113300	118900	113200	173550	20255020700	00	0.00	N	2	6000
121	20241115	112700	112700	114700	111200	215075	24310871200	00	0.00	N	2	600
122	20241114	112100	114700	115100	112100	184781	20905654700	00	0.00	N	5	-1600
123	20241113	113700	113800	114000	111900	116891	13203870900	00	0.00	N	5	-700
124	20241112	114400	115000	118300	114200	153252	17709871100	00	0.00	N	5	-1700
125	20241111	116100	114800	117800	114200	90780	10507688400	00	0.00	N	2	700
126	20241108	115400	116200	118300	114200	120404	13959208200	00	0.00	N	5	-1000
127	20241107	116400	115800	117600	113200	195530	22658364800	00	0.00	N	5	-700
128	20241106	117100	120800	121000	115800	280411	33081138600	00	0.00	N	5	-3500
129	20241105	120600	120200	122200	119300	103682	12491933800	00	0.00	N	5	-800
130	20241104	121400	122100	122700	118100	210981	25409602900	00	0.00	N	5	-500
131	20241101	121900	121300	124900	120000	162886	20010034200	00	0.00	N	5	-200
132	20241031	122100	121700	124200	118100	261565	31861420100	00	0.00	N	2	600
133	20241030	121500	123800	123800	117600	184850	22311765400	00	0.00	N	5	-2500
134	20241029	124000	123400	124200	121000	100265	12332359200	00	0.00	N	2	1100
135	20241028	122900	124500	125400	121400	114746	14133136900	00	0.00	N	5	-1600
136	20241025	124500	121300	127400	120200	265039	33037193900	00	0.00	N	2	2400
137	20241024	122100	122800	123900	120700	105487	12899003500	00	0.00	N	5	-200
138	20241023	122300	121300	125500	118300	213989	26293063200	00	0.00	N	2	1700
139	20241022	120600	120000	124500	119500	187181	22822481300	00	0.00	N	5	-600
140	20241021	121200	120600	122700	119300	116759	14202298600	00	0.00	N	2	600
141	20241018	120600	119700	122300	118300	146096	17529735900	00	0.00	N	2	900
142	20241017	119700	122500	122600	118100	247304	29650657230	00	0.00	N	5	-4200
143	20241016	123900	114900	125700	114800	392184	47848121500	00	0.00	N	2	8600
144	20241015	115300	115100	117800	114800	128355	14948500900	00	0.00	N	2	800
145	20241014	114500	113900	115600	112500	85939	9812640800	00	0.00	N	2	1100
146	20241011	113400	114500	117200	113300	140910	16136618100	00	0.00	N	5	-100
147	20241010	113500	115500	116300	113300	196499	22390645800	00	0.00	N	5	-300
148	20241008	113800	115500	115500	111500	149323	16872264600	00	0.00	N	5	-1100
149	20241007	114900	117100	117500	113700	159859	18326606300	00	0.00	N	5	-2100
150	20241004	117000	118600	119200	115000	175236	20505410700	00	0.00	N	5	-1600
151	20241002	118600	121600	122600	117700	158936	18926987100	00	0.00	N	5	-3500
152	20240930	122100	124500	125600	121400	274408	33830016100	00	0.00	N	5	-1800
153	20240927	123900	123300	125200	122200	154588	19177575400	00	0.00	N	5	-600
154	20240926	124500	118700	124500	118600	362040	44014465200	00	0.00	N	2	7100
155	20240925	117400	121000	122900	117200	199449	23772717000	00	0.00	N	5	-2500
156	20240924	119900	120900	120900	117000	164292	19498990900	00	0.00	N	2	400
157	20240923	119500	119600	120700	117400	175581	20895154400	00	0.00	N	2	2200
158	20240920	117300	118500	121000	116800	203186	24069291500	00	0.00	N	5	-300
159	20240919	117600	119100	121000	115500	198776	23342063700	00	0.00	N	2	1900
160	20240913	115700	113800	117800	113300	150579	17385466300	00	0.00	N	2	2800
161	20240912	112900	112400	112900	110100	188727	21132365000	00	0.00	N	2	1800
162	20240911	111100	113000	114900	110300	189475	21175092200	00	0.00	N	3	0
163	20240910	111100	110800	114000	110500	178820	20035899700	00	0.00	N	2	1100
164	20240909	110000	108400	111000	106200	136875	14906335500	00	0.00	N	2	600
165	20240906	109400	111800	111800	107100	162803	17802491600	00	0.00	N	5	-1300
166	20240905	110700	111800	112700	108700	239881	26547600600	00	0.00	N	5	-100
167	20240904	110800	109500	110800	108100	252510	27623761200	00	0.00	N	5	-500
168	20240903	111300	113300	113300	109500	175833	19493893600	00	0.00	N	5	-1300
169	20240902	112600	112000	113800	111600	126075	14183122500	00	0.00	N	2	600
170	20240830	112000	113800	115200	111900	277993	31295180000	00	0.00	N	5	-700
171	20240829	112700	116700	118100	111500	369583	41991219500	00	0.00	N	5	-3400
172	20240828	116100	112600	118900	111600	330783	37989855500	00	0.00	N	2	4500
173	20240827	111600	115200	115200	109600	247715	27718912300	00	0.00	N	5	-3900
174	20240826	115500	115000	119300	114800	199044	23063938400	00	0.00	N	2	1400
175	20240823	114100	108600	115400	108000	347865	39476747300	00	0.00	N	2	6100
176	20240822	108000	108300	110200	107800	91285	9907736900	00	0.00	N	5	-500
177	20240821	108500	106700	109700	106100	162593	17627329300	00	0.00	N	2	2700
178	20240820	105800	105700	106700	104300	130291	13761207900	00	0.00	N	2	1100
179	20240819	104700	109000	110000	103900	234925	24859413000	00	0.00	N	5	-4600
180	20240816	109300	110000	110700	108600	148187	16227618800	00	0.00	N	2	1100
181	20240814	108200	110400	111200	107200	172871	18746924700	00	0.00	N	5	-900
182	20240813	109100	106900	111900	106800	306102	33606879700	00	0.00	N	2	2200
183	20240812	106900	105600	108200	105000	167179	17852893300	00	0.00	N	2	800
184	20240809	106100	106100	108800	105500	233413	24897332300	00	0.00	N	2	1000
185	20240808	105100	103900	106700	102100	619177	64947507200	00	0.00	N	5	-2000
186	20240807	107100	104600	107900	102000	357676	37937056100	00	0.00	N	2	300
187	20240806	106800	108700	111800	105600	435132	47024692100	00	0.00	N	5	-600
188	20240805	107400	112500	113500	103700	366227	39747815400	00	0.00	N	5	-8000
189	20240802	115400	117300	120300	112200	472854	55204526500	00	0.00	N	5	-6100
190	20240801	121500	120300	122500	119600	113843	13789018000	00	0.00	N	3	0
191	20240731	121500	120000	123400	119500	197766	23945527700	00	0.00	N	2	100
192	20240730	121400	122800	125700	121400	123579	15181944900	00	0.00	N	5	-3300
193	20240729	124700	122900	125700	121200	170341	21169274900	00	0.00	N	2	1600
194	20240726	123100	119300	124000	119100	270723	33274560800	00	0.00	N	2	4900
195	20240725	118200	118300	121800	118200	262704	31395458600	00	0.00	N	2	400
196	20240724	117800	117200	118400	116300	139179	16321941900	00	0.00	N	5	-200
197	20240723	118000	119900	123900	118000	257388	30957985400	00	0.00	N	5	-1100
198	20240722	119100	119100	119900	117500	83047	9841611400	00	0.00	N	3	0
199	20240719	119100	119000	119900	116700	220260	26013948900	00	0.00	N	5	-1300
200	20240718	120400	120800	122500	119300	155827	18767767100	00	0.00	N	5	-400
201	20240717	120800	125100	125200	120000	362194	43959185000	00	0.00	N	5	-4800
202	20240716	125600	126800	127500	123900	201367	25210777300	00	0.00	N	5	-2000
203	20240715	127600	126100	129500	125200	172545	22040431800	00	0.00	N	2	2700
204	20240712	124900	127900	129200	120100	407483	50558995300	01	-49.98	N	5	-1400
205	20240711	126300	123298	128550	122548	807346	101350975500	00	0.00	N	2	3251
206	20240710	123048	121548	124299	120297	1007031	123431032500	00	0.00	N	2	1000
207	20240709	122048	123298	123799	119297	386716	46968028000	00	0.00	N	5	-750
208	20240708	122798	123298	124299	120797	277026	33988204000	00	0.00	N	3	0
209	20240705	122798	124549	126550	120797	468536	57490384500	00	0.00	N	5	-2250
210	20240704	125049	122048	128800	122048	469861	58950005000	00	0.00	N	2	500
211	20240703	124549	119297	128300	117546	1016893	126690258500	00	0.00	N	2	5252
212	20240702	119297	119297	120797	114545	738561	87264381000	00	0.00	N	5	-1000
213	20240701	120297	113544	124049	113294	1966693	235496879000	00	0.00	N	2	10754
214	20240628	109543	116045	120547	108793	1837360	210578955000	00	0.00	N	5	-5252
215	20240627	114795	114045	116296	111043	501115	57140166500	00	0.00	N	2	500
216	20240626	114295	111794	116546	110793	563808	64493939000	00	0.00	N	2	750
217	20240625	113544	110793	114795	109793	577283	65333306000	00	0.00	N	2	4001
218	20240624	109543	108042	113795	107542	514790	57193791500	00	0.00	N	2	1500
219	20240621	108042	107292	109543	106041	416842	45009738000	00	0.00	N	2	500
220	20240620	107542	106292	112044	105541	452504	49002810000	00	0.00	N	2	500
221	20240619	107042	101790	109043	99739	840831	89153071900	00	0.00	N	2	5752
222	20240618	101290	95087	102040	94587	786134	78366561900	00	0.00	N	2	6252
223	20240617	95037	94887	95787	93286	261504	24704135900	00	0.00	N	2	500
224	20240614	94537	89835	100539	89335	1630526	157323067200	00	0.00	N	2	4701
225	20240613	89835	90835	92036	89835	193765	17577662600	00	0.00	N	5	-700
226	20240612	90535	92036	92636	90435	143747	13064164000	00	0.00	N	5	-1500
227	20240611	92036	92136	93086	91586	136296	12603219100	00	0.00	N	2	500
228	20240610	91536	90835	92486	90135	110480	10105291800	00	0.00	N	5	-250
229	20240607	91786	91886	93036	90986	119308	10960137900	00	0.00	N	5	-50
230	20240605	91836	91136	92386	90185	143925	13188368700	00	0.00	N	2	850
231	20240604	90986	93186	93787	90585	161909	14833282900	00	0.00	N	5	-3101
232	20240603	94087	90535	94987	90285	239305	22432636700	00	0.00	N	2	4301
233	20240531	89785	91286	91286	89285	213933	19235530500	00	0.00	N	5	-600
234	20240530	90385	90585	91186	89985	92671	8380673700	00	0.00	N	5	-850
235	20240529	91236	91136	92436	90885	177537	16226226583	00	0.00	N	5	-800
236	20240528	92036	91686	92736	91436	94086	8652494200	00	0.00	N	5	-50
237	20240527	92086	93136	93537	91536	95338	8786213300	00	0.00	N	5	-800
238	20240524	92886	93186	94037	92686	87283	8129041400	00	0.00	N	5	-1150
239	20240523	94037	93637	95637	93637	102561	9698100300	00	0.00	N	2	100
240	20240522	93937	93036	94737	91436	157751	14717871200	00	0.00	N	2	450
241	20240521	93487	92636	93587	91736	77371	7200004900	00	0.00	N	2	50
242	20240520	93436	96238	96288	92786	110166	10333931700	00	0.00	N	5	-2250
243	20240517	95687	94637	96138	94637	182931	17492951500	00	0.00	N	2	150
244	20240516	95537	94887	95787	94137	214716	20448312200	00	0.00	N	2	1450
245	20240514	94087	92536	94787	92186	256424	24088107800	00	0.00	N	2	2200
246	20240513	91886	91936	92786	91286	82313	7585801800	00	0.00	N	2	450
247	20240510	91436	91936	92286	91136	150842	13848862332	00	0.00	N	2	450
248	20240509	90986	92936	93286	90785	181374	16614667700	00	0.00	N	5	-1850
249	20240508	92836	92536	93436	92236	120068	11151157900	00	0.00	N	2	300
250	20240507	92536	92486	92536	91536	122545	11310572500	00	0.00	N	2	850
251	20240503	91686	92636	92786	91336	97699	8994066900	00	0.00	N	5	-550
252	20240502	92236	88835	92436	88835	195354	17919079100	00	0.00	N	2	1200
253	20240430	91036	91136	91886	90535	198777	18145791000	00	0.00	N	5	-450
254	20240429	91486	91636	92436	90135	175848	16057191400	00	0.00	N	5	-550
255	20240426	92036	90885	92886	89935	200460	18407072200	00	0.00	N	2	2000
256	20240425	90035	88184	90785	88184	182687	16454070600	00	0.00	N	2	1000
257	20240424	89035	89335	89335	88234	84776	7532183000	00	0.00	N	2	500
258	20240423	88535	88435	89285	87984	75831	6713644500	00	0.00	N	5	-450
259	20240422	88985	86434	88985	85934	161228	14215270400	00	0.00	N	2	3351
260	20240419	85633	85133	85884	84133	160488	13624993700	00	0.00	N	2	150
261	20240418	85483	85884	86234	85383	84922	7270462200	00	0.00	N	3	0
262	20240417	85483	85833	86784	85283	104488	8974243100	00	0.00	N	5	-550
263	20240416	86034	87034	87784	85683	172841	14943492600	00	0.00	N	5	-1550
264	20240415	87584	86034	88234	84533	131146	11427585700	00	0.00	N	2	300
265	20240412	87284	87684	88835	86334	142419	12457904400	00	0.00	N	5	-850
266	20240411	88134	86134	89285	85884	295966	26012076900	00	0.00	N	2	700
267	20240409	87434	87284	87984	86984	129344	11324334700	00	0.00	N	2	1050
268	20240408	86384	86034	87384	85533	112155	9714004600	00	0.00	N	2	100
269	20240405	86284	85833	88034	85833	155234	13472171000	00	0.00	N	5	-300
270	20240404	86584	86984	87234	85884	115966	10040223800	00	0.00	N	2	300
271	20240403	86284	86284	87484	85283	146913	12716385800	00	0.00	N	5	-200
272	20240402	172900	173500	175700	171500	108158	18677312300	00	0.00	N	5	-2100
273	20240401	175000	175900	177200	173100	81702	14308219900	00	0.00	N	2	900
274	20240329	174100	180100	180900	174100	97039	17121631400	00	0.00	N	5	-6500
275	20240328	180600	182500	183200	178500	176896	31961824000	02	0.00	N	5	-4900
276	20240327	185500	182600	187500	182600	169352	31481868400	00	0.00	N	2	2200
277	20240326	183300	183600	184900	182100	74521	13660715300	00	0.00	N	2	1000
278	20240325	182300	187200	187300	182000	106034	19455444700	00	0.00	N	5	-5100
279	20240322	187400	186000	188100	184300	80123	14926523100	00	0.00	N	2	700
280	20240321	186700	186600	187100	182600	78897	14619684500	00	0.00	N	2	1500
281	20240320	185200	186800	188500	184600	50027	9283042600	00	0.00	N	2	200
282	20240319	185000	185300	191300	185000	67159	12564089800	00	0.00	N	5	-1200
283	20240318	186200	187300	188400	185000	62901	11741848900	00	0.00	N	5	-3000
284	20240315	189200	184900	190000	184600	111098	20937559900	00	0.00	N	2	4300
285	20240314	184900	185300	188000	184400	85668	15878612100	00	0.00	N	2	500
286	20240313	184400	187400	189700	184300	59567	11067690300	00	0.00	N	5	-2500
287	20240312	186900	187900	188500	184500	57428	10699729800	00	0.00	N	2	400
288	20240311	186500	188600	191200	186500	73350	13824326100	00	0.00	N	5	-2000
289	20240308	188500	195600	195700	187500	119895	22837628500	00	0.00	N	5	-4100
290	20240307	192600	189300	207000	189300	269633	53493886100	00	0.00	N	2	3300
291	20240306	189300	191700	192800	189300	59753	11380850000	00	0.00	N	5	-2500
292	20240305	191800	191500	195000	190600	71386	13761085600	00	0.00	N	5	-900
293	20240304	192700	188600	195600	188500	93561	18088497800	00	0.00	N	2	2200
294	20240229	190500	191200	195000	190200	105915	20277483200	00	0.00	N	5	-2500
295	20240228	193000	187800	195000	185600	99965	19136691300	00	0.00	N	2	4600
296	20240227	188400	188300	191900	185300	86423	16390164600	00	0.00	N	2	1600
297	20240226	186800	190200	191100	185100	64955	12220739900	00	0.00	N	5	-3400
298	20240223	190200	188900	190800	186500	78011	14792639600	00	0.00	N	2	2000
299	20240222	188200	186600	189900	184200	85246	15994844900	00	0.00	N	2	2800
300	20240221	185400	184800	187600	183300	53840	9982883700	00	0.00	N	2	600
301	20240220	184800	184000	187100	182500	101827	18863290300	00	0.00	N	2	1700
302	20240219	183100	179800	185900	179800	79604	14584634400	00	0.00	N	2	3800
303	20240216	179300	177400	179300	176000	78430	13912587000	00	0.00	N	2	3500
304	20240215	175800	178400	178500	175100	57982	10205146200	00	0.00	N	5	-800
305	20240214	176600	179600	180500	174600	120929	21311523400	00	0.00	N	5	-4500
306	20240213	181100	185000	187600	179800	91545	16804274900	00	0.00	N	5	-3000
307	20240208	184100	188500	190600	183700	95301	17715657200	00	0.00	N	5	-4700
308	20240207	188800	191300	191900	187100	87364	16494087400	00	0.00	N	2	1700
309	20240206	187100	186300	192400	186200	81872	15464042100	00	0.00	N	5	-1000
310	20240205	188100	188600	189800	183200	128807	24058976600	00	0.00	N	5	-1000
311	20240202	189100	184000	191500	184000	214688	40456146600	00	0.00	N	2	5700
312	20240201	183400	174000	187100	174000	246214	44826585800	00	0.00	N	2	8500
313	20240131	174900	169300	175300	169300	78056	13524278700	00	0.00	N	2	4800
314	20240130	170100	170000	173400	169800	62194	10638219500	00	0.00	N	2	500
315	20240129	169600	168000	170300	167000	80109	13497561100	00	0.00	N	2	1900
316	20240126	167700	169800	171400	167200	94030	15797313900	00	0.00	N	5	-3000
317	20240125	170700	169200	171700	167000	73173	12376726700	00	0.00	N	2	2200
318	20240124	168500	169700	170400	167300	60163	10123875700	00	0.00	N	5	-1200
319	20240123	169700	170800	170900	168500	49273	8341226300	00	0.00	N	2	600
320	20240122	169100	169500	170600	167100	25822	4367362700	00	0.00	N	2	1200
321	20240119	167900	168500	169600	166400	46733	7816673900	00	0.00	N	2	900
322	20240118	167000	168600	170800	167000	50196	8427968100	00	0.00	N	5	-1600
323	20240117	168600	173800	173900	168600	64401	10968595400	00	0.00	N	5	-3900
324	20240116	172500	178000	178200	172500	52881	9193443000	00	0.00	N	5	-5800
325	20240115	178300	174000	179400	173900	56340	10020983500	00	0.00	N	2	3600
326	20240112	174700	174000	175500	172900	46059	8019848300	00	0.00	N	2	1500
327	20240111	173200	179500	181600	173200	66338	11663953100	00	0.00	N	5	-4800
328	20240110	178000	177300	180000	176900	42792	7624309800	00	0.00	N	2	800
329	20240109	177200	178900	178900	175800	51124	9062921000	00	0.00	N	2	500
330	20240108	176700	179100	179700	176000	45885	8150999900	00	0.00	N	5	-2400
331	20240105	179100	181900	182900	178100	44611	8027258800	00	0.00	N	5	-2800
332	20240104	181900	181300	184500	181000	55290	10098782600	00	0.00	N	5	-100
333	20240103	182000	185100	186000	182000	69185	12673866300	00	0.00	N	5	-5000
334	20240102	187000	189100	189900	185500	92755	17378038600	00	0.00	N	5	-4500
335	20231228	191500	189000	193400	188900	59601	11395681700	00	0.00	N	2	2500
336	20231227	189000	187200	189800	186600	78233	14732444700	00	0.00	N	2	200
337	20231226	188800	190500	191900	186900	116746	22025274300	00	0.00	N	5	-1300
338	20231222	190100	184500	191200	183100	136642	25711728400	00	0.00	N	2	7000
339	20231221	183100	183100	185100	181900	41363	7573407500	00	0.00	N	5	-1300
340	20231220	184400	180600	187000	179100	130397	24057493700	00	0.00	N	2	4600
341	20231219	179800	179000	181700	178200	44305	7970255200	00	0.00	N	5	-100
342	20231218	179900	179800	180800	178000	44191	7930384400	00	0.00	N	2	800
343	20231215	179100	178400	181900	177200	72960	13075771600	00	0.00	N	2	1900
344	20231214	177200	179900	180700	177200	74705	13315359600	00	0.00	N	5	-1100
345	20231213	178300	178500	180900	176300	61414	10980234000	00	0.00	N	5	-300
346	20231212	178600	177700	183000	177700	110815	19983009600	00	0.00	N	2	2200
347	20231211	176400	177500	177500	175600	28529	5033192100	00	0.00	N	3	0
348	20231208	176400	176000	177500	174000	33754	5936809900	00	0.00	N	2	1400
349	20231207	175000	175300	177000	174000	32688	5728866200	00	0.00	N	5	-1600
350	20231206	176600	176000	178700	176000	32645	5795077600	00	0.00	N	2	300
351	20231205	176300	175500	177900	174000	31816	5621447300	00	0.00	N	5	-300
352	20231204	176600	175700	177800	174600	42493	7509911500	00	0.00	N	2	2200
353	20231201	174400	172900	175200	172500	41689	7256921900	00	0.00	N	2	700
354	20231130	173700	177700	178000	171800	122332	21230501900	00	0.00	N	5	-4000
355	20231129	177700	177000	178900	176200	46775	8294180300	00	0.00	N	5	-200
356	20231128	177900	179300	179600	176800	38425	6832807800	00	0.00	N	5	-200
357	20231127	178100	178000	178600	176700	18574	3296418300	00	0.00	N	2	1000
358	20231124	177100	178500	179000	176800	22908	4067321400	00	0.00	N	5	-1900
359	20231123	179000	178000	179500	177400	25908	4616685800	00	0.00	N	2	300
360	20231122	178700	177100	179700	176100	31801	5665810800	00	0.00	N	5	-1000
361	20231121	179700	178500	179900	176800	56000	10021356100	00	0.00	N	2	2800
362	20231120	176900	175000	178500	173700	42183	7460961500	00	0.00	N	2	1400
363	20231117	175500	176200	177300	174500	38474	6760972300	00	0.00	N	5	-1700
364	20231116	177200	177200	180300	176800	56120	9980122000	00	0.00	N	5	-200
365	20231115	177400	174800	177900	173100	70708	12465494500	00	0.00	N	2	5800
366	20231114	171600	172800	172800	171000	43266	7438963600	00	0.00	N	2	500
367	20231113	171100	173600	173900	170800	34602	5938684000	00	0.00	N	5	-2300
368	20231110	173400	172100	173400	171200	25749	4444095500	00	0.00	N	3	0
369	20231109	173400	169700	173400	169700	59399	10254345900	00	0.00	N	2	4500
370	20231108	168900	172800	172800	168900	41282	7026675700	00	0.00	N	5	-2900
371	20231107	171800	171500	171800	168900	50438	8599392800	00	0.00	N	5	-1200
372	20231106	173000	169100	173000	168300	66402	11290362500	00	0.00	N	2	6100
373	20231103	166900	168000	168000	162800	78831	13029392200	00	0.00	N	2	1400
374	20231102	165500	166600	168800	165100	64206	10685094400	00	0.00	N	5	-200
375	20231101	165700	171200	171600	164700	98570	16442582500	00	0.00	N	5	-5400
376	20231031	171100	172200	174400	169800	58380	10001984600	00	0.00	N	2	600
377	20231030	170500	169700	171700	168500	46834	7958341400	00	0.00	N	5	-800
378	20231027	171300	170800	173400	167700	72894	12438973500	00	0.00	N	2	500
379	20231026	170800	172000	172000	169000	58697	10009732378	00	0.00	N	5	-1100
380	20231025	171900	170400	173600	169900	48384	8304723940	00	0.00	N	2	2900
381	20231024	169000	171600	171700	166100	34976	5887953100	00	0.00	N	5	-800
382	20231023	169800	169800	170800	168000	33926	5754215100	00	0.00	N	5	-200
383	20231020	170000	171000	172800	169600	46625	7953223400	00	0.00	N	5	-2800
384	20231019	172800	174100	174500	172400	29542	5118228800	00	0.00	N	5	-3000
385	20231018	175800	171700	177400	171700	60528	10631061000	00	0.00	N	2	3900
386	20231017	171900	172900	173000	170700	47618	8180651300	00	0.00	N	2	500
387	20231016	171400	173300	174500	170600	63936	10981185100	00	0.00	N	5	-2600
388	20231013	174000	173600	176700	173600	63138	11019787600	00	0.00	N	5	-1300
389	20231012	175300	180700	180900	173600	131050	22917597600	00	0.00	N	5	-4400
390	20231011	179700	181500	183400	179700	75739	13687045300	00	0.00	N	5	-1700
391	20231010	181400	183000	183300	177000	96610	17351503100	00	0.00	N	5	-1600
392	20231006	183000	182400	184200	181000	36653	6694874100	00	0.00	N	2	800
393	20231005	182200	181800	183400	179800	47438	8638119600	00	0.00	N	2	2600
394	20231004	179600	181800	182900	177200	98595	17715453000	00	0.00	N	5	-4800
395	20230927	184400	183100	185800	181100	61187	11301220700	00	0.00	N	2	400
396	20230926	184000	183900	185400	181800	71589	13151800600	00	0.00	N	5	-1800
397	20230925	185800	181200	186400	181200	90562	16776565164	00	0.00	N	2	4600
398	20230922	181200	182000	182700	178600	66094	11960427825	00	0.00	N	5	-800
399	20230921	182000	184400	186500	181600	56052	10270105500	00	0.00	N	5	-2500
400	20230920	184500	180700	187800	180100	121021	22403082200	00	0.00	N	2	4000
401	20230919	180500	176900	180900	176900	73337	13171556500	00	0.00	N	2	3600
402	20230918	176900	177000	178600	176600	62186	11023005900	00	0.00	N	5	-2000
403	20230915	178900	177500	179300	175900	106851	19071629700	00	0.00	N	2	1400
404	20230914	177500	175700	177500	173100	106353	18718159900	00	0.00	N	2	2700
405	20230913	174800	171600	176800	171600	46875	8191595700	00	0.00	N	2	2500
406	20230912	172300	174200	177000	170500	55153	9579755900	00	0.00	N	5	-1300
407	20230911	173600	172200	175400	172100	53693	9351344400	00	0.00	N	2	700
408	20230908	172900	174500	174600	171800	44702	7704983700	00	0.00	N	5	-1200
409	20230907	174100	173200	175900	172800	56131	9740888300	00	0.00	N	5	-600
410	20230906	174700	175000	177000	173700	36681	6418394800	00	0.00	N	5	-1500
411	20230905	176200	175800	178100	175000	37772	6660013200	00	0.00	N	5	-300
412	20230904	176500	175200	176500	174100	41388	7263118600	00	0.00	N	2	600
413	20230901	175900	172500	178400	172200	115853	20396270300	00	0.00	N	2	3400
414	20230831	172500	173100	174100	172100	62014	10713536200	00	0.00	N	5	-500
415	20230830	173000	175200	175500	173000	44902	7821713200	00	0.00	N	5	-500
416	20230829	173500	173000	175200	172700	63854	11123374500	00	0.00	N	2	1000
417	20230828	172500	172500	174500	172000	77498	13424423200	00	0.00	N	2	1200
418	20230825	171300	169400	172800	169400	59456	10207167300	00	0.00	N	2	800
419	20230824	170500	172500	174000	170200	56948	9756216600	00	0.00	N	5	-1100
420	20230823	171600	170800	172900	169800	45890	7871863100	00	0.00	N	5	-800
421	20230822	172400	173300	174200	171500	68749	11894912700	00	0.00	N	2	300
422	20230821	172100	172300	173900	171600	62635	10808950700	00	0.00	N	2	800
423	20230818	171300	170000	173400	169200	80005	13749032300	00	0.00	N	5	-400
424	20230817	171700	169600	172100	167500	104655	17841157800	00	0.00	N	2	2200
425	20230816	169500	168500	171400	167000	103616	17539658700	00	0.00	N	2	1400
426	20230814	168100	170500	171500	168100	63910	10801253200	00	0.00	N	5	-2200
427	20230811	170300	167600	172600	167600	98596	16849308200	00	0.00	N	2	2800
428	20230810	167500	167600	170600	166800	128442	21580007700	00	0.00	N	5	-1100
429	20230809	168600	167300	169400	167300	62761	10560807500	00	0.00	N	2	600
430	20230808	168000	169000	169600	166400	89942	15086635400	00	0.00	N	2	200
431	20230807	167800	169100	169600	167400	69523	11690193200	00	0.00	N	5	-1800
432	20230804	169600	169100	170600	168700	71715	12163103400	00	0.00	N	2	600
433	20230803	169000	170300	172500	168600	106384	18063324700	00	0.00	N	5	-1300
434	20230802	170300	173900	173900	169700	171629	29318562800	00	0.00	N	5	-4200
435	20230801	174500	174300	175000	173000	133610	23270950700	00	0.00	N	2	200
436	20230731	174300	183000	183000	172800	228763	40012981500	00	0.00	N	5	-8200
437	20230728	182500	177200	185200	176600	111767	20388715200	00	0.00	N	2	5300
438	20230727	177200	181500	183300	176100	136043	24237018700	00	0.00	N	5	-3900
439	20230726	181100	181300	181900	178500	144698	26067442400	00	0.00	N	5	-1900
440	20230725	183000	184600	188400	182000	123808	22776557400	00	0.00	N	5	-1500
441	20230724	184500	183800	186500	182000	109618	20188522700	00	0.00	N	5	-500
442	20230721	185000	186900	187300	180000	138062	25291748400	00	0.00	N	5	-2300
443	20230720	187300	188000	189200	186600	98802	18551826700	00	0.00	N	5	-700
444	20230719	188000	188500	190700	186200	94725	17813247600	00	0.00	N	5	-900
445	20230718	188900	196600	197400	185100	166611	31488850900	00	0.00	N	5	-8600
446	20230717	197500	196700	199700	195700	68703	13571865300	00	0.00	N	5	-1000
447	20230714	198500	195100	199500	195100	92776	18395483700	00	0.00	N	2	3700
448	20230713	194800	194000	198900	193800	118943	23332126800	00	0.00	N	2	1300
449	20230712	193500	196800	197700	192600	81852	15861591172	00	0.00	N	5	-3300
450	20230711	196800	195600	199700	195300	95379	18769969100	00	0.00	N	2	1300
451	20230710	195500	195400	198800	193300	67640	13278114000	00	0.00	N	5	-100
452	20230707	195600	196800	197000	194000	90105	17622837300	00	0.00	N	5	-2800
453	20230706	198400	199000	201000	197300	96809	19241473800	00	0.00	N	5	-600
454	20230705	199000	198800	203000	197900	132873	26528775400	00	0.00	N	5	-600
455	20230704	199600	197600	202000	196600	123558	24539520300	00	0.00	N	2	1000
456	20230703	198600	197100	199300	196000	97336	19295280500	00	0.00	N	2	900
457	20230630	197700	193400	199200	193200	133182	26309508400	00	0.00	N	2	5400
458	20230629	192300	197700	197700	192300	87006	16862574500	00	0.00	N	5	-5400
459	20230628	197700	194600	201000	194000	166682	33065581600	00	0.00	N	2	5200
460	20230627	192500	192800	193600	188900	86821	16630914900	00	0.00	N	5	-200
461	20230626	192700	185000	194900	185000	165024	31807281800	00	0.00	N	2	6700
462	20230623	186000	189100	189100	185300	73432	13710485000	00	0.00	N	5	-3000
463	20230622	189000	188500	189700	186500	77909	14696562200	00	0.00	N	2	400
464	20230621	188600	188100	191400	186100	114360	21579875800	00	0.00	N	5	-1100
465	20230620	189700	192100	193500	188100	109075	20689400900	00	0.00	N	5	-2400
466	20230619	192100	192700	194800	191000	71807	13827978700	00	0.00	N	5	-600
467	20230616	192700	196100	198000	191700	139505	26988014400	00	0.00	N	5	-1700
468	20230615	194400	188300	198700	187500	367599	71747613500	00	0.00	N	2	8500
469	20230614	185900	189500	191000	185600	231552	43627629200	00	0.00	N	2	200
470	20230613	185700	177600	195400	177400	622412	117733646000	00	0.00	N	2	10000
471	20230612	175700	180900	181000	174400	104234	18435433400	00	0.00	N	5	-5200
472	20230609	180900	178400	181600	178000	149020	26841800300	00	0.00	N	2	2900
473	20230608	178000	168900	178600	168400	259950	45857907680	00	0.00	N	2	9900
474	20230607	168100	173300	173400	168100	95578	16206944050	00	0.00	N	5	-3900
475	20230605	172000	172000	173600	171700	36024	6209409900	00	0.00	N	2	1300
476	20230602	170700	170700	171600	169400	50711	8642608900	00	0.00	N	5	-400
477	20230601	171100	169900	172200	168300	71560	12206200100	00	0.00	N	2	2100
478	20230531	169000	170500	172200	168000	133524	22583516700	00	0.00	N	5	-2000
479	20230530	171000	172700	173400	170600	58024	9944956900	00	0.00	N	5	-1600
480	20230526	172600	173700	175600	172400	65713	11385339400	00	0.00	N	5	-2100
481	20230525	174700	175000	175800	173000	52553	9182074600	00	0.00	N	5	-700
482	20230524	175400	174800	179000	173500	101980	17952281400	00	0.00	N	2	600
483	20230523	174800	174300	175900	173000	91438	15961448500	00	0.00	N	2	500
484	20230522	174300	165800	175400	165500	252066	43280467800	00	0.00	N	2	8900
485	20230519	165400	164000	166300	164000	61419	10144487400	00	0.00	N	2	700
486	20230518	164700	162600	164700	162600	43839	7185591400	00	0.00	N	2	2500
487	20230517	162200	160300	162500	160300	51289	8299334400	00	0.00	N	2	1000
488	20230516	161200	162800	163700	160500	70328	11401124000	00	0.00	N	5	-1600
489	20230515	162800	163200	164500	161900	55083	8966259200	00	0.00	N	5	-1100
490	20230512	163900	167500	167600	163200	84676	13984937600	00	0.00	N	5	-3500
491	20230511	167400	166500	167400	166000	60150	10051868900	00	0.00	N	2	1100
492	20230510	166300	166900	167600	165600	55032	9165589800	00	0.00	N	5	-500
493	20230509	166800	166700	167600	165700	91429	15242266865	00	0.00	N	2	400
494	20230508	166400	166500	168700	165800	74975	12523812600	00	0.00	N	5	-200
495	20230504	166600	166400	167400	165400	76466	12742730600	00	0.00	N	5	-300
496	20230503	166900	165600	167200	165600	62800	10464150200	00	0.00	N	2	400
497	20230502	166500	163700	167500	163600	85742	14255621800	00	0.00	N	2	2800
498	20230428	163700	162600	165300	162200	107683	17615335400	00	0.00	N	2	1700
499	20230427	162000	163000	164100	161400	119603	19417369200	00	0.00	N	5	-300
500	20230426	162300	168800	168900	161900	176666	28968688500	00	0.00	N	5	-5800
501	20230425	168100	166000	169800	164700	227033	38209488700	00	0.00	N	2	3600
502	20230424	164500	165200	166900	164200	86820	14355667500	00	0.00	N	5	-500
503	20230421	165000	165100	165800	163100	92333	15199006675	00	0.00	N	5	-400
504	20230420	165400	165200	166700	164500	108882	18069339300	00	0.00	N	3	0
505	20230419	165400	162800	165800	162600	119681	19718230000	00	0.00	N	2	2900
506	20230418	162500	161600	164100	160900	90551	14718309500	00	0.00	N	5	-600
507	20230417	163100	162900	163400	160500	82936	13452194700	00	0.00	N	2	200
508	20230414	162900	163100	164200	162400	93117	15216955700	00	0.00	N	5	-100
509	20230413	163000	161600	163300	161200	103455	16806391400	00	0.00	N	2	400
510	20230412	162600	161500	164500	160500	185443	30066973900	00	0.00	N	2	2700
511	20230411	159900	156200	160300	155300	119809	19045796800	00	0.00	N	2	3700
512	20230410	156200	156200	158000	155700	55282	8664886000	00	0.00	N	5	-400
513	20230407	156600	157600	157800	156100	51316	8049159500	00	0.00	N	5	-800
514	20230406	157400	160100	160100	157400	68079	10787407900	00	0.00	N	5	-2600
515	20230405	160000	159300	160700	158800	73897	11829481400	00	0.00	N	2	600
516	20230404	159400	157700	159500	157700	75294	11971204100	00	0.00	N	2	1700
517	20230403	157700	159700	160200	157600	90593	14407810600	00	0.00	N	5	-800
518	20230331	158500	159000	159200	157100	101089	16008028500	00	0.00	N	5	-200
519	20230330	158700	159500	159700	158100	77665	12348455700	00	0.00	N	5	-300
520	20230329	159000	158200	159700	157800	81200	12886660300	00	0.00	N	2	1300
521	20230328	157700	155300	158400	155100	98301	15453743200	00	0.00	N	2	3600
522	20230327	154100	155100	155500	152600	77548	11921483500	00	0.00	N	5	-900
523	20230324	155000	155400	156000	154300	88055	13635068200	00	0.00	N	5	-1100
524	20230323	156100	156400	156900	155400	80048	12502938200	00	0.00	N	5	-500
525	20230322	156600	158100	158200	156100	72212	11311566100	00	0.00	N	5	-700
526	20230321	157300	154800	158200	154700	93940	14773605800	00	0.00	N	2	3400
527	20230320	153900	154600	155500	153700	49022	7568447900	00	0.00	N	5	-900
528	20230317	154800	152100	155200	151700	101522	15661303200	00	0.00	N	2	3300
529	20230316	151500	149900	151900	149700	88941	13427387600	00	0.00	N	2	600
530	20230315	150900	151800	153400	150200	116310	17639174400	00	0.00	N	2	100
531	20230314	150800	154200	154600	150400	154339	23483279700	00	0.00	N	5	-5000
532	20230313	155800	154100	156000	152300	104198	16083400200	00	0.00	N	2	1700
533	20230310	154100	152900	155700	151900	89304	13763869200	00	0.00	N	2	300
534	20230309	153800	155600	156800	153600	157786	24391921200	00	0.00	N	5	-1900
535	20230308	155700	158000	158200	155500	159674	24960122900	00	0.00	N	5	-2900
536	20230307	158600	161000	161000	158600	147976	23509144100	00	0.00	N	5	-2200
537	20230306	160800	161700	161700	159900	91193	14643440300	00	0.00	N	2	300
538	20230303	160500	161100	162400	159900	94828	15255497200	00	0.00	N	5	-600
539	20230302	161100	158500	161300	158400	136127	21793324410	00	0.00	N	2	2500
540	20230228	158600	160200	161200	158600	154126	24593737900	00	0.00	N	5	-1500
541	20230227	160100	160300	160600	158500	89825	14326102200	00	0.00	N	5	-900
542	20230224	161000	160700	162400	160600	75266	12140967200	00	0.00	N	5	-500
543	20230223	161500	160400	163200	160300	100681	16314558800	00	0.00	N	2	1500
544	20230222	160000	161500	161700	160000	115471	18555140200	00	0.00	N	5	-2500
545	20230221	162500	162100	163700	161700	79630	12954535500	00	0.00	N	2	500
546	20230220	162000	162200	162900	161100	67611	10961604400	00	0.00	N	2	400
547	20230217	161600	160800	163000	160300	97276	15733921700	00	0.00	N	2	1000
548	20230216	160600	160300	162200	160300	118189	19058362300	00	0.00	N	2	600
549	20230215	160000	162300	163000	159500	136659	21966705400	00	0.00	N	5	-1800
550	20230214	161800	162600	163000	161500	111285	18054246100	00	0.00	N	5	-200
551	20230213	162000	163200	163200	161600	83657	13567575200	00	0.00	N	5	-900
552	20230210	162900	161900	163100	161800	83962	13630981900	00	0.00	N	2	500
553	20230209	162400	162700	163800	161500	119990	19514079400	00	0.00	N	5	-200
554	20230208	162600	164000	164000	162500	126802	20669144000	00	0.00	N	5	-800
555	20230207	163400	164800	165400	162700	180893	29598677700	00	0.00	N	5	-1400
556	20230206	164800	167000	167500	164800	119317	19763883700	00	0.00	N	5	-2000
557	20230203	166800	165600	167700	164900	148557	24704791000	00	0.00	N	2	1300
558	20230202	165500	167000	167700	165500	154673	25724171700	00	0.00	N	5	-100
559	20230201	165600	166800	166800	164900	161309	26729271100	00	0.00	N	5	-300
560	20230131	165900	176700	176700	165500	403386	67851849500	00	0.00	N	5	-10800
561	20230130	176700	182100	183600	175700	140012	24907653000	00	0.00	N	5	-6500
562	20230127	183200	181600	185500	181600	68520	12615846700	00	0.00	N	2	500
563	20230126	182700	178200	183100	177700	75256	13589495800	00	0.00	N	2	3200
564	20230125	179500	177500	180000	177500	37103	6633851700	00	0.00	N	2	1000
565	20230120	178500	180500	182000	177000	98760	17635975000	00	0.00	N	5	-4000
566	20230119	182500	176000	183000	176000	119146	21555255000	00	0.00	N	2	3500
567	20230118	179000	175000	179000	173500	99311	17645033000	00	0.00	N	2	4000
568	20230117	175000	173500	178000	171000	102290	17873214000	00	0.00	N	2	1500
569	20230116	173500	174500	177000	173000	65942	11529422500	00	0.00	N	5	-3000
570	20230113	176500	171000	177500	171000	116685	20342962500	00	0.00	N	2	6000
571	20230112	170500	167500	172000	167000	88453	15087951000	00	0.00	N	2	4500
572	20230111	166000	168000	168500	166000	62081	10360186000	00	0.00	N	5	-1500
573	20230110	167500	164500	169500	164000	66122	11070291500	00	0.00	N	2	2500
574	20230109	165000	164500	166500	162500	47818	7891282500	00	0.00	N	2	3000
575	20230106	162000	158500	163000	158000	53267	8590799500	00	0.00	N	2	2500
576	20230105	159500	163000	164500	158000	111359	17798893000	00	0.00	N	5	-3000
577	20230104	162500	162500	166000	162000	44201	7223890000	00	0.00	N	5	-500
578	20230103	163000	163000	165500	161000	42373	6910010000	00	0.00	N	5	-500
579	20230102	163500	165000	167500	163500	34163	5655126500	00	0.00	N	3	0
580	20221229	163500	168000	168500	163500	55293	9135731500	00	0.00	N	5	-5500
581	20221228	169000	170500	172000	169000	93001	15818913000	02	0.00	N	5	-5000
582	20221227	174000	172000	174500	170500	131061	22569624000	00	0.00	N	2	2500
583	20221226	171500	171500	172000	170000	43456	7442075000	00	0.00	N	3	0
584	20221223	171500	171500	174000	171000	42368	7289052000	00	0.00	N	5	-2500
585	20221222	174000	170500	174000	170500	47699	8246291000	00	0.00	N	2	3500
586	20221221	170500	171500	172000	169000	52976	9029115000	00	0.00	N	3	0
587	20221220	170500	169500	170500	167000	52622	8864147000	00	0.00	N	2	500
588	20221219	170000	172000	172500	169000	49751	8466272000	00	0.00	N	5	-4000
589	20221216	174000	171500	174000	171000	54810	9487661500	00	0.00	N	2	1500
590	20221215	172500	172500	174500	172000	56920	9859122000	00	0.00	N	3	0
591	20221214	172500	172000	174000	171500	64664	11154106500	00	0.00	N	2	1500
592	20221213	171000	173000	173000	169500	62583	10689687500	00	0.00	N	5	-500
593	20221212	171500	171000	172500	169500	51668	8831627500	00	0.00	N	5	-1500
594	20221209	173000	169000	173000	169000	72726	12488460500	00	0.00	N	2	4000
595	20221208	169000	169500	170000	167000	73306	12351777000	00	0.00	N	3	0
596	20221207	169000	167500	169500	165500	43177	7257128500	00	0.00	N	2	1500
597	20221206	167500	167000	169000	166000	59202	9934801500	00	0.00	N	5	-500
598	20221205	168000	170000	170000	167000	57262	9627107000	00	0.00	N	5	-2000
599	20221202	170000	174000	174000	170000	58735	10040815500	00	0.00	N	5	-4000
600	20221201	174000	177000	177500	173500	74998	13105265000	00	0.00	N	5	-2500
601	20221130	176500	171500	177000	170500	101363	17772631500	00	0.00	N	2	4000
602	20221129	172500	170000	173000	169000	62011	10606121500	00	0.00	N	2	4000
603	20221128	168500	171500	172000	167000	68847	11638269000	00	0.00	N	5	-4500
604	20221125	173000	172000	173500	170000	39245	6737816500	00	0.00	N	2	2000
605	20221124	171000	173500	174000	170500	67643	11593808000	00	0.00	N	5	-2000
606	20221123	173000	172500	173500	169500	89981	15446229000	00	0.00	N	5	-500
607	20221122	173500	174000	174000	170000	65581	11279042000	00	0.00	N	5	-500
608	20221121	174000	175000	175000	171500	59125	10235548000	00	0.00	N	3	0
609	20221118	174000	173500	175500	172000	53176	9250040000	00	0.00	N	2	1500
610	20221117	172500	178500	178500	172500	82167	14355686500	00	0.00	N	5	-6000
611	20221116	178500	182000	182500	174500	92202	16349489000	00	0.00	N	5	-3000
612	20221115	181500	183000	183000	179000	53734	9703712500	00	0.00	N	3	0
613	20221114	181500	181500	184000	180000	80235	14592250500	00	0.00	N	2	1500
614	20221111	180000	184500	185500	179500	75098	13625180000	00	0.00	N	2	500
615	20221110	179500	180500	182500	178500	88955	16016715000	00	0.00	N	5	-1000
616	20221109	180500	184000	185000	180000	101301	18441557500	00	0.00	N	5	-3500
617	20221108	184000	178000	184000	177500	136225	24707204500	00	0.00	N	2	9000
618	20221107	175000	174500	178000	174000	59890	10517916000	00	0.00	N	2	500
619	20221104	174500	173000	175500	170500	54574	9457025000	00	0.00	N	2	3000
620	20221103	171500	173000	174000	170000	77638	13339624500	00	0.00	N	5	-2000
621	20221102	173500	171500	175000	171500	62493	10837894500	00	0.00	N	2	500
622	20221101	173000	173000	175000	172500	54760	9511761500	00	0.00	N	5	-1000
623	20221031	174000	174000	175500	169000	112395	19338691500	00	0.00	N	2	1000
624	20221028	173000	165500	174000	165000	149658	25521870500	00	0.00	N	2	8500
625	20221027	164500	160500	164500	160500	67308	10987392500	00	0.00	N	2	4000
626	20221026	160500	164000	164500	159500	85176	13709530000	00	0.00	N	5	-2500
627	20221025	163000	166500	166500	161500	79518	12972869000	00	0.00	N	5	-2000
628	20221024	165000	172500	173000	163500	98790	16459570500	00	0.00	N	5	-5000
629	20221021	170000	170000	171500	168500	48751	8295444500	00	0.00	N	3	0
630	20221020	170000	170000	172000	169000	80466	13703226500	00	0.00	N	3	0
631	20221019	170000	172500	174500	169000	79667	13644087000	00	0.00	N	5	-2000
632	20221018	172000	173000	174000	170000	76327	13097647500	00	0.00	N	2	3000
633	20221017	169000	169500	171000	167500	80574	13667866500	00	0.00	N	5	-2000
634	20221014	171000	164500	172000	164500	134820	22835348000	00	0.00	N	2	8500
635	20221013	162500	162500	165000	161500	109359	17831233500	00	0.00	N	2	1500
636	20221012	161000	160000	163000	159500	69673	11214813500	00	0.00	N	5	-500
637	20221011	161500	162500	164000	159500	67431	10852592000	00	0.00	N	5	-3000
638	20221007	164500	163000	165000	162500	80233	13131755000	00	0.00	N	5	-500
639	20221006	165000	164000	166000	163000	48066	7926663500	00	0.00	N	2	2000
640	20221005	163000	168000	170500	163000	84844	14025289500	00	0.00	N	5	-2000
641	20221004	165000	165500	166500	163500	55476	9162697000	00	0.00	N	2	2500
642	20220930	162500	162500	164000	160000	73653	11961504000	00	0.00	N	5	-1000
643	20220929	163500	165500	168000	163000	77415	12797623000	00	0.00	N	5	-500
644	20220928	164000	168500	170500	161500	133602	21939348000	00	0.00	N	5	-6500
645	20220927	170500	169500	171000	167500	71663	12109176500	00	0.00	N	2	1000
646	20220926	169500	175500	176000	169000	94961	16234430500	00	0.00	N	5	-8500
647	20220923	178000	182500	182500	177000	55784	9966487000	00	0.00	N	5	-2500
648	20220922	180500	178500	182000	178500	63940	11528924000	00	0.00	N	5	-1500
649	20220921	182000	179000	183500	179000	94151	17106191500	00	0.00	N	2	1500
650	20220920	180500	175500	181000	175000	101652	18221620500	00	0.00	N	2	8000
651	20220919	172500	179000	179000	172500	114673	19992883000	00	0.00	N	5	-8000
652	20220916	180500	176000	181000	175000	209468	37601124000	00	0.00	N	2	5500
653	20220915	175000	173500	179000	173000	217434	38248246000	00	0.00	N	2	5000
654	20220914	170000	166500	172000	164500	122669	20763118000	00	0.00	N	5	-500
655	20220913	170500	168000	172000	168000	140612	23977962572	00	0.00	N	2	4500
656	20220908	166000	167500	169000	165500	138093	23040301000	00	0.00	N	2	1000
657	20220907	165000	167500	168500	162000	162801	26760517000	00	0.00	N	5	-4000
658	20220906	169000	170500	171000	167000	92678	15621851000	00	0.00	N	5	-1500
659	20220905	170500	171000	173000	167000	67142	11483035500	00	0.00	N	5	-1000
660	20220902	171500	171000	173500	170000	74525	12791139000	00	0.00	N	2	1000
661	20220901	170500	175000	175500	170000	147570	25249936852	00	0.00	N	5	-6000
662	20220831	176500	173000	176500	171500	121242	21222902000	00	0.00	N	2	2500
663	20220830	174000	173000	174500	171000	87025	15047470500	00	0.00	N	2	2000
664	20220829	172000	173500	174000	170000	96464	16613680000	00	0.00	N	5	-6000
665	20220826	178000	178000	179000	175500	71382	12644867000	00	0.00	N	2	1000
666	20220825	177000	176500	178500	174500	69120	12208694500	00	0.00	N	2	1000
667	20220824	176000	176000	178000	174000	101716	17828133000	00	0.00	N	2	500
668	20220823	175500	177000	178000	175000	74453	13103941500	00	0.00	N	5	-2000
669	20220822	177500	176000	179500	176000	74225	13194718500	00	0.00	N	5	-500
670	20220819	178000	179000	180500	176500	76637	13721963500	00	0.00	N	5	-500
671	20220818	178500	185500	186000	178000	189348	34239627000	00	0.00	N	5	-9000
672	20220817	187500	190000	190500	185000	98380	18405949000	00	0.00	N	5	-1000
673	20220816	188500	192000	193000	188000	148316	28246332500	00	0.00	N	5	-1500
674	20220812	190000	183000	193000	182000	224353	42031544000	00	0.00	N	2	7000
675	20220811	183000	181000	183000	180500	171689	31228978500	00	0.00	N	2	4000
676	20220810	179000	178500	180000	177500	62012	11076979500	00	0.00	N	2	500
677	20220809	178500	179000	180500	177000	93011	16581753500	00	0.00	N	5	-500
678	20220808	179000	179000	179500	177500	66216	11802846500	00	0.00	N	3	0
679	20220805	179000	179000	180500	178500	63798	11427385500	00	0.00	N	2	1000
680	20220804	178000	182000	182000	177500	117340	20949434000	00	0.00	N	5	-2000
681	20220803	180000	179000	181000	178500	87551	15733856500	00	0.00	N	2	1500
682	20220802	178500	180000	182500	176500	118524	21165140000	00	0.00	N	5	-500
683	20220801	179000	182000	184500	177500	172953	31122748500	00	0.00	N	5	-3000
684	20220729	182000	183000	186500	180000	186111	33904992500	00	0.00	N	3	0
685	20220728	182000	185500	188500	181000	169535	31045724000	00	0.00	N	5	-3000
686	20220727	185000	185000	185500	182000	42956	7887208000	00	0.00	N	2	500
687	20220726	184500	184000	185500	183500	41095	7575999000	00	0.00	N	5	-500
688	20220725	185000	181500	186000	181500	88258	16288910500	00	0.00	N	2	2500
689	20220722	182500	184500	185500	182500	48355	8887535500	00	0.00	N	5	-2000
690	20220721	184500	183000	187500	182000	105269	19469853000	00	0.00	N	2	1000
691	20220720	183500	187000	187000	181500	88344	16221362500	00	0.00	N	5	-1000
692	20220719	184500	181500	185500	181000	82027	15083221500	00	0.00	N	2	2000
693	20220718	182500	182500	184500	179000	63266	11496421000	00	0.00	N	2	1500
694	20220715	181000	184000	184000	176000	96327	17334513000	00	0.00	N	5	-1500
695	20220714	182500	181000	184000	179500	94727	17267798500	00	0.00	N	3	0
696	20220713	182500	179500	186000	177500	114732	21005106500	00	0.00	N	2	4000
697	20220712	178500	176500	181000	176000	90016	16064299000	00	0.00	N	2	2000
698	20220711	176500	182000	182500	176000	72336	12894878500	00	0.00	N	5	-3500
699	20220708	180000	178000	185500	177500	124343	22594850500	00	0.00	N	2	4500
700	20220707	175500	176000	177500	174000	67172	11823779500	00	0.00	N	2	1500
701	20220706	174000	181000	182000	173500	102596	18164792000	00	0.00	N	5	-8500
702	20220705	182500	184500	185000	178500	77142	14027611000	00	0.00	N	5	-500
703	20220704	183000	181500	190000	180500	163211	30070838500	00	0.00	N	2	2500
704	20220701	180500	179000	184000	177500	85414	15415322500	00	0.00	N	2	1000
705	20220630	179500	184000	185500	179000	100401	18234885500	00	0.00	N	5	-3500
706	20220629	183000	181000	184000	179500	84461	15381894000	00	0.00	N	5	-2000
707	20220628	185000	181500	186000	180500	91005	16691097139	00	0.00	N	2	3500
708	20220627	181500	177500	185000	175000	109939	19912043000	00	0.00	N	2	5000
709	20220624	176500	174500	177500	173500	100866	17711315000	00	0.00	N	2	1500
710	20220623	175000	177500	181000	173000	138066	24337459000	00	0.00	N	5	-2000
711	20220622	177000	183500	184000	176500	113214	20293737316	00	0.00	N	5	-7000
712	20220621	184000	182500	188500	181500	92524	17098333500	00	0.00	N	2	2500
713	20220620	181500	187000	187000	180000	86861	15790054000	00	0.00	N	5	-4500
714	20220617	186000	184500	188000	180000	136746	25205978500	00	0.00	N	5	-1500
715	20220616	187500	198000	198000	187000	124907	23814721000	00	0.00	N	5	-7000
716	20220615	194500	192500	199500	192000	187670	36704589000	00	0.00	N	2	4500
717	20220614	190000	186000	192000	184500	117767	22258578500	00	0.00	N	2	2000
718	20220613	188000	190500	193500	186500	148429	27957722000	00	0.00	N	5	-7500
719	20220610	195500	198500	199000	193500	152095	29730951000	00	0.00	N	5	-6500
720	20220609	202000	198500	202000	193500	153259	30455989500	00	0.00	N	2	3500
721	20220608	198500	205500	206000	197000	166048	33170086000	00	0.00	N	5	-7500
722	20220607	206000	207000	207500	204000	70603	14496577500	00	0.00	N	5	-2500
723	20220603	208500	209000	210000	207000	60573	12638480500	00	0.00	N	3	0
724	20220602	208500	212000	212000	207500	76652	16038825000	00	0.00	N	5	-3500
725	20220531	212000	207000	212000	207000	193400	40685850000	00	0.00	N	2	5500
726	20220530	206500	211000	214000	206000	122911	25711011000	00	0.00	N	5	-2000
727	20220527	208500	208500	209500	206000	62731	13025632000	00	0.00	N	2	1500
728	20220526	207000	206500	209500	205000	93207	19328357500	00	0.00	N	3	0
729	20220525	207000	207000	211000	205500	120270	25115610500	00	0.00	N	2	2000
730	20220524	205000	203500	209500	203500	72379	14952853000	00	0.00	N	2	500
731	20220523	204500	207000	207500	203500	82010	16821723000	00	0.00	N	5	-1500
732	20220520	206000	202500	207000	202000	82747	17003931000	00	0.00	N	2	4500
733	20220519	201500	205000	207500	201000	156709	31882858000	00	0.00	N	5	-8000
734	20220518	209500	208500	210500	207000	87398	18202882000	00	0.00	N	2	1500
735	20220517	208000	206000	208000	205000	90145	18644546000	00	0.00	N	2	2000
736	20220516	206000	209000	210500	205000	71701	14842832500	00	0.00	N	5	-2000