KissMeData/307950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	133100	139400	141500	133100	82828	11216325800	00	0.00	N	5	-6900
3	20241129	140000	142300	143000	139200	37498	5260247000	00	0.00	N	5	-1400
4	20241128	141400	145700	145700	140200	50654	7204570900	00	0.00	N	5	-4300
5	20241127	145700	140700	146700	138600	88895	12766642100	00	0.00	N	2	5300
6	20241126	140400	143500	143500	139200	46958	6607405900	00	0.00	N	5	-2800
7	20241125	143200	146500	146500	141900	70854	10136545500	00	0.00	N	5	-2600
8	20241122	145800	144400	145900	142100	46861	6777112400	00	0.00	N	2	2300
9	20241121	143500	145800	145900	142600	42038	6040632400	00	0.00	N	5	-2500
10	20241120	146000	148500	148500	144600	68149	9961543600	00	0.00	N	5	-1900
11	20241119	147900	144000	149800	142800	246916	36282725000	00	0.00	N	2	6800
12	20241118	141100	129300	142900	128500	165200	22851468600	00	0.00	N	2	13300
13	20241115	127800	127600	129400	123000	85035	10720936600	00	0.00	N	5	-600
14	20241114	128400	129300	133200	128400	48492	6315161500	00	0.00	N	5	-600
15	20241113	129000	136200	136700	128800	103728	13610220300	00	0.00	N	5	-8800
16	20241112	137800	143200	145400	137200	80791	11342274900	00	0.00	N	5	-4500
17	20241111	142300	144200	144400	140100	63645	9001290500	00	0.00	N	5	-1200
18	20241108	143500	138700	144400	137000	95711	13658804500	00	0.00	N	2	4800
19	20241107	138700	130800	141500	130800	186508	25783809300	00	0.00	N	2	10000
20	20241106	128700	133500	133600	128700	50366	6556293000	00	0.00	N	5	-3900
21	20241105	132600	132500	133300	132000	19221	2550911400	00	0.00	N	2	100
22	20241104	132500	131100	133200	130500	38381	5069613700	00	0.00	N	2	1400
23	20241101	131100	134100	134800	131000	74934	9922356600	00	0.00	N	5	-4000
24	20241031	135100	139000	139000	134700	62247	8419458300	00	0.00	N	5	-2900
25	20241030	138000	140600	141700	137600	41161	5718751700	00	0.00	N	5	-2100
26	20241029	140100	142000	142000	138700	35437	4951087900	00	0.00	N	5	-1900
27	20241028	142000	142400	142800	141100	24792	3515677000	00	0.00	N	5	-300
28	20241025	142300	141000	144600	139800	57386	8194943700	00	0.00	N	2	2600
29	20241024	139700	140500	141000	139100	32723	4577674900	00	0.00	N	5	-900
30	20241023	140600	136100	140600	134500	57191	7926319000	00	0.00	N	2	5200
31	20241022	135400	139000	139600	135100	73093	9953222500	00	0.00	N	5	-3300
32	20241021	138700	139900	140600	138000	55896	7779676700	00	0.00	N	5	-1100
33	20241018	139800	142800	143900	139600	77547	10905849300	00	0.00	N	5	-3000
34	20241017	142800	145500	145800	142500	75375	10808769000	00	0.00	N	5	-3500
35	20241016	146300	142500	147700	141900	90659	13097481400	00	0.00	N	2	3300
36	20241015	143000	143100	144700	142700	78068	11189024300	00	0.00	N	5	-100
37	20241014	143100	149000	149800	142900	200940	29062675700	00	0.00	N	5	-7200
38	20241011	150300	154100	154800	150000	94155	14312690600	00	0.00	N	5	-3700
39	20241010	154000	155000	156100	153800	48710	7533049000	00	0.00	N	5	-100
40	20241008	154100	157200	157300	154100	71628	11100088500	00	0.00	N	5	-4800
41	20241007	158900	160400	161200	158200	41516	6607454000	00	0.00	N	2	400
42	20241004	158500	155000	158600	153400	38325	5995977000	00	0.00	N	2	3300
43	20241002	155200	155500	156600	153700	42449	6581019600	00	0.00	N	5	-1100
44	20240930	156300	160400	160400	156000	60898	9575024500	00	0.00	N	5	-3400
45	20240927	159700	162400	162400	159400	45187	7268875000	00	0.00	N	5	-2200
46	20240926	161900	160700	161900	159000	78511	12566779100	00	0.00	N	2	2900
47	20240925	159000	163000	163100	158500	76610	12328785500	00	0.00	N	5	-3900
48	20240924	162900	167700	168000	160700	109646	17943216100	00	0.00	N	5	-2900
49	20240923	165800	167000	167100	162700	56723	9348268100	00	0.00	N	2	500
50	20240920	165300	166000	168800	163700	106855	17781638000	00	0.00	N	5	-100
51	20240919	165400	163400	165800	161000	87327	14307335600	00	0.00	N	2	5100
52	20240913	160300	159000	164400	159000	127017	20541181700	00	0.00	N	2	3200
53	20240912	157100	157100	158500	155700	24041	3771730600	00	0.00	N	2	1500
54	20240911	155600	153000	160000	152800	79835	12552422200	00	0.00	N	2	3900
55	20240910	151700	157700	158000	151500	32934	5074416200	00	0.00	N	5	-4000
56	20240909	155700	150000	157000	148500	56218	8571633500	00	0.00	N	2	2700
57	20240906	153000	157100	161400	152400	155332	24432517500	00	0.00	N	5	-2200
58	20240905	155200	153800	156400	151900	60574	9362758800	00	0.00	N	2	3100
59	20240904	152100	150000	153400	148000	53853	8166520600	00	0.00	N	5	-2900
60	20240903	155000	163300	163300	155000	107803	17089530000	00	0.00	N	5	-8100
61	20240902	163100	162000	163100	159300	55223	8892016100	00	0.00	N	2	1800
62	20240830	161300	164800	166100	159900	70732	11428157200	00	0.00	N	5	-1900
63	20240829	163200	165700	168700	161400	182949	30165860200	00	0.00	N	3	0
64	20240828	163200	156400	164500	155000	104544	16657483100	00	0.00	N	2	7900
65	20240827	155300	154300	156400	151000	50354	7727798000	00	0.00	N	2	600
66	20240826	154700	158000	158800	154400	41800	6511375200	00	0.00	N	5	-2800
67	20240823	157500	154800	157600	154000	36654	5731053600	00	0.00	N	2	1700
68	20240822	155800	162000	162600	155500	67384	10609854200	00	0.00	N	5	-5300
69	20240821	161100	160400	162400	159300	41120	6622794400	00	0.00	N	5	-300
70	20240820	161400	159100	161500	157500	49988	8008013900	00	0.00	N	2	2500
71	20240819	158900	160400	161800	157800	59404	9467942500	00	0.00	N	5	-1500
72	20240816	160400	154500	160600	153300	106267	16724186400	00	0.00	N	2	9500
73	20240814	150900	152300	152800	150300	41528	6277573400	00	0.00	N	2	400
74	20240813	150500	153500	155100	150000	41651	6305645600	00	0.00	N	5	-3000
75	20240812	153500	156500	157400	153400	43573	6738108800	00	0.00	N	5	-2100
76	20240809	155600	158000	158100	153900	41605	6504554500	00	0.00	N	2	1100
77	20240808	154500	152000	155200	150000	48931	7488816500	00	0.00	N	5	-1100
78	20240807	155600	148300	157000	148300	67864	10489699000	00	0.00	N	2	4600
79	20240806	151000	146200	153200	146100	96300	14482568700	00	0.00	N	2	6500
80	20240805	144500	151100	154000	139700	178185	26384993600	00	0.00	N	5	-13300
81	20240802	157800	162000	162400	157700	105892	16889788900	00	0.00	N	5	-9000
82	20240801	166800	165000	169900	165000	59827	10021301100	00	0.00	N	2	2500
83	20240731	164300	166000	166500	160200	60712	9947169100	00	0.00	N	5	-1500
84	20240730	165800	169000	172400	165500	86270	14494855300	00	0.00	N	5	-4400
85	20240729	170200	166700	172000	164000	179185	30432512100	00	0.00	N	2	3700
86	20240726	166500	154000	167300	148000	306342	49159899300	00	0.00	N	2	12200
87	20240725	154300	156000	156700	153900	82822	12823162700	00	0.00	N	5	-4600
88	20240724	158900	158500	159400	155200	70242	11071285200	00	0.00	N	2	500
89	20240723	158400	160600	162600	158400	86894	13914163000	00	0.00	N	5	-1100
90	20240722	159500	161600	163000	157400	111526	17736864600	00	0.00	N	5	-3500
91	20240719	163000	165900	166000	161000	91394	14880589200	00	0.00	N	5	-3000
92	20240718	166000	165500	169100	165500	85485	14232763300	00	0.00	N	5	-3300
93	20240717	169300	176500	176500	169200	120123	20719498500	00	0.00	N	5	-6100
94	20240716	175400	170100	175800	169500	196405	34094721900	00	0.00	N	2	6400
95	20240715	169000	167500	169200	164900	88965	14922192200	00	0.00	N	2	2500
96	20240712	166500	168600	172000	165900	252181	42409640700	00	0.00	N	5	-8500
97	20240711	175000	177600	181900	175000	168755	30102374000	00	0.00	N	5	-2300
98	20240710	177300	176600	179000	170700	174172	30379977800	00	0.00	N	2	700
99	20240709	176600	177300	181000	174400	179761	31862314400	00	0.00	N	5	-400
100	20240708	177000	171500	178500	171100	234418	41296952000	00	0.00	N	2	6500
101	20240705	170500	172900	174300	168300	221151	37641771700	00	0.00	N	5	-3500
102	20240704	174000	172600	178000	170500	402884	70426365700	00	0.00	N	2	5700
103	20240703	168300	161000	172800	160200	569958	96016279200	00	0.00	N	2	10900
104	20240702	157400	165000	165200	156500	142053	22731576500	00	0.00	N	5	-5200
105	20240701	162600	166600	168700	162100	147057	24342463200	00	0.00	N	5	-1800
106	20240628	164400	161000	167300	159500	211039	34663017500	00	0.00	N	2	3700
107	20240627	160700	159800	161300	158000	77676	12437451300	00	0.00	N	2	1700
108	20240626	159000	162000	162000	157500	113869	18139301100	00	0.00	N	5	-1600
109	20240625	160600	156400	162300	156400	160947	25797801600	00	0.00	N	2	3800
110	20240624	156800	156200	158600	155500	57306	8985642300	00	0.00	N	2	100
111	20240621	156700	156000	157400	153500	78024	12145726000	00	0.00	N	2	1300
112	20240620	155400	156600	159300	154000	108000	16891182700	00	0.00	N	5	-600
113	20240619	156000	163400	163500	155200	280739	44671541400	00	0.00	N	5	-5700
114	20240618	161700	157500	163000	156600	388097	62102220400	00	0.00	N	2	8200
115	20240617	153500	155300	159100	151300	152029	23474785500	00	0.00	N	5	-1700
116	20240614	155200	153900	159700	151200	394309	61890298700	00	0.00	N	2	2500
117	20240613	152700	148500	153700	148000	189125	28702680700	00	0.00	N	2	5400
118	20240612	147300	147000	147500	146400	36625	5379391100	00	0.00	N	2	300
119	20240611	147000	148000	148500	146400	41452	6095548300	00	0.00	N	5	-1100
120	20240610	148100	145900	148700	145500	48816	7215691300	00	0.00	N	2	1300
121	20240607	146800	147800	148200	146400	45475	6680074200	00	0.00	N	5	-600
122	20240605	147400	149700	149700	146700	83033	12234260100	00	0.00	N	5	-1400
123	20240604	148800	148800	150500	148800	34032	5080453000	00	0.00	N	5	-1300
124	20240603	150100	149000	152300	148700	54072	8159875600	00	0.00	N	2	2100
125	20240531	148000	148300	149200	147500	38752	5742604800	00	0.00	N	2	100
126	20240530	147900	148600	150000	147900	48145	7154094500	00	0.00	N	5	-1200
127	20240529	149100	152700	152700	149100	68326	10265152200	00	0.00	N	5	-3000
128	20240528	152100	155800	157800	152100	112840	17391332000	00	0.00	N	5	-400
129	20240527	152500	153700	153800	150300	69154	10484252000	00	0.00	N	5	-600
130	20240524	153100	151100	153800	150500	56028	8552354200	00	0.00	N	2	200
131	20240523	152900	155500	155500	152500	74249	11402459500	00	0.00	N	5	-2100
132	20240522	155000	152400	155000	149800	124584	19037033000	00	0.00	N	2	3800
133	20240521	151200	150100	152000	148300	64409	9681162800	00	0.00	N	2	800
134	20240520	150400	148200	150700	146700	59561	8889788300	00	0.00	N	2	2200
135	20240517	148200	149400	150200	148100	52472	7802510000	00	0.00	N	5	-2200
136	20240516	150400	150600	151600	148900	60470	9069464900	00	0.00	N	5	-100
137	20240514	150500	148800	151900	147000	80122	11999284000	00	0.00	N	2	2200
138	20240513	148300	145800	148300	145100	69340	10200699400	00	0.00	N	2	2500
139	20240510	145800	148500	149500	145700	127750	18751787500	00	0.00	N	5	-2700
140	20240509	148500	151300	152500	148300	152826	22814464600	00	0.00	N	5	-4200
141	20240508	152700	153200	156100	152000	77473	11872383200	00	0.00	N	5	-1900
142	20240507	154600	152300	156600	152300	120228	18606460500	00	0.00	N	2	2700
143	20240503	151900	151200	154300	151000	148094	22581109700	00	0.00	N	2	300
144	20240502	151600	155000	160800	150600	343019	53225709600	00	0.00	N	5	-2400
145	20240430	154000	170000	173500	154000	1092422	180095160500	00	0.00	N	5	-7400
146	20240429	161400	157100	162500	153200	436688	69609092500	00	0.00	N	2	7700
147	20240426	153700	154200	154500	150000	102742	15688330900	00	0.00	N	2	2200
148	20240425	151500	152900	153600	150200	114046	17328362400	00	0.00	N	5	-2700
149	20240424	154200	143200	154700	142500	413460	62441203600	00	0.00	N	2	14000
150	20240423	140200	142000	143100	139700	57161	8062720200	00	0.00	N	5	-1100
151	20240422	141300	138000	141700	137900	76970	10814741600	00	0.00	N	2	5300
152	20240419	136000	138000	138500	133500	83456	11342394500	00	0.00	N	5	-2300
153	20240418	138300	136100	138500	135600	79892	10978299200	00	0.00	N	2	2000
154	20240417	136300	143000	143400	136300	204787	28315720100	00	0.00	N	5	-5700
155	20240416	142000	145900	149300	142000	141774	20513846200	00	0.00	N	5	-5700
156	20240415	147700	147300	148600	145000	88356	12986222700	00	0.00	N	5	-1700
157	20240412	149400	152000	152000	148500	92887	13900165300	00	0.00	N	5	-1200
158	20240411	150600	149100	151600	148000	95334	14337897900	00	0.00	N	2	300
159	20240409	150300	157000	158500	150100	290721	44747037400	00	0.00	N	5	-3700
160	20240408	154000	147300	154000	146900	386081	58537369700	00	0.00	N	2	9000
161	20240405	145000	145600	147200	144500	54864	7979737400	00	0.00	N	5	-2100
162	20240404	147100	146500	147100	144200	65132	9471847800	00	0.00	N	2	1400
163	20240403	145700	148700	148700	145500	92390	13582020900	00	0.00	N	5	-3000
164	20240402	148700	148000	151500	147500	190590	28566985200	00	0.00	N	2	2300
165	20240401	146400	145000	147700	145000	61374	8991588400	00	0.00	N	2	2400
166	20240329	144000	148000	148400	143700	106073	15402497800	02	0.00	N	5	-3400
167	20240328	147400	152700	152700	146800	156707	23323771800	00	0.00	N	5	-3700
168	20240327	151100	145500	151300	142900	194646	28965186000	00	0.00	N	2	6500
169	20240326	144600	143900	146000	143800	53207	7715752400	00	0.00	N	2	800
170	20240325	143800	147100	148000	143400	96066	13907941400	00	0.00	N	5	-3500
171	20240322	147300	150200	151800	146600	104029	15492479800	00	0.00	N	5	-1500
172	20240321	148800	148500	150400	145100	110263	16332189400	00	0.00	N	2	2900
173	20240320	145900	142800	149500	142800	150118	22058359600	00	0.00	N	2	4100
174	20240319	141800	142900	143700	141500	65368	9304028700	00	0.00	N	5	-800
175	20240318	142600	145200	145200	141700	107191	15296444600	00	0.00	N	5	-1900
176	20240315	144500	149900	149900	144500	228097	33281020700	00	0.00	N	5	-5400
177	20240314	149900	150100	150300	148500	83613	12492178000	00	0.00	N	5	-700
178	20240313	150600	147000	150800	146600	139334	20781660600	00	0.00	N	2	4300
179	20240312	146300	146100	148700	146000	72573	10669412800	00	0.00	N	3	0
180	20240311	146300	146100	149000	145600	71261	10472726900	00	0.00	N	3	0
181	20240308	146300	148000	149200	145900	74896	11012430600	00	0.00	N	5	-300
182	20240307	146600	146100	150500	145000	132144	19546382200	00	0.00	N	2	800
183	20240306	145800	146400	148000	145100	79007	11540590200	00	0.00	N	5	-600
184	20240305	146400	146200	150900	145800	107637	15907050600	00	0.00	N	5	-900
185	20240304	147300	150100	151600	147200	122173	18167927700	00	0.00	N	5	-2000
186	20240229	149300	150000	151400	148000	67184	10045349800	00	0.00	N	5	-800
187	20240228	150100	148500	153000	148300	105352	15779656900	00	0.00	N	2	1000
188	20240227	149100	150100	151100	149000	96138	14388890900	00	0.00	N	5	-1500
189	20240226	150600	152100	153700	150500	88372	13367293100	00	0.00	N	5	-2000
190	20240223	152600	155400	155800	152600	83815	12873409600	00	0.00	N	5	-2200
191	20240222	154800	153300	155300	152100	82587	12692502900	00	0.00	N	2	2000
192	20240221	152800	155300	155900	152800	90884	13955353200	00	0.00	N	5	-3200
193	20240220	156000	155200	161000	154500	128353	20225835100	00	0.00	N	2	700
194	20240219	155300	156000	157200	153800	98144	15202172500	00	0.00	N	5	-1500
195	20240216	156800	157500	158700	155200	81074	12701698500	00	0.00	N	2	100
196	20240215	156700	161500	161500	156500	96320	15169669500	00	0.00	N	5	-2000
197	20240214	158700	154000	158900	152600	120011	18764911100	00	0.00	N	2	1900
198	20240213	156800	154700	159600	154700	141207	22252746500	00	0.00	N	2	2500
199	20240208	154300	151100	155100	150700	129140	19804794500	00	0.00	N	2	4600
200	20240207	149700	150300	153500	147900	167325	25093764500	00	0.00	N	5	-600
201	20240206	150300	153800	155300	149800	125935	19032289700	00	0.00	N	5	-4300
202	20240205	154600	157000	161900	154500	217360	34441937500	00	0.00	N	5	-700
203	20240202	155300	151900	156400	150900	159436	24614085000	00	0.00	N	2	4000
204	20240201	151300	150000	155400	149100	228320	34531626200	00	0.00	N	2	3300
205	20240131	148000	148600	152700	147800	193869	29139472000	00	0.00	N	5	-800
206	20240130	148800	157100	157400	148200	404588	60995207300	00	0.00	N	5	-7300
207	20240129	156100	178000	178000	155900	535596	86763454700	00	0.00	N	5	-22100
208	20240126	178200	176800	181000	175600	133566	23934540300	00	0.00	N	2	3200
209	20240125	175000	172500	177800	171200	127124	22196863700	00	0.00	N	2	1500
210	20240124	173500	175700	177100	172000	100750	17456468700	00	0.00	N	5	-2700
211	20240123	176200	180800	181400	176100	99798	17792756700	00	0.00	N	5	-6400
212	20240122	182600	178500	184100	173500	122393	21929290800	00	0.00	N	2	5600
213	20240119	177000	177200	182000	175400	114303	20432621400	00	0.00	N	2	2300
214	20240118	174700	174000	176900	170500	139929	24295566200	00	0.00	N	5	-100
215	20240117	174800	180000	180900	173400	149212	26169103100	00	0.00	N	5	-5400
216	20240116	180200	184100	185700	179600	81085	14704312500	00	0.00	N	5	-3800
217	20240115	184000	183700	186200	181900	81481	14986829000	00	0.00	N	5	-1200
218	20240112	185200	191000	191900	182200	141617	26318521600	00	0.00	N	5	-6800
219	20240111	192000	191200	192900	188500	100366	19164287900	00	0.00	N	2	1300
220	20240110	190700	187600	192400	185700	122290	23258506900	00	0.00	N	2	3200
221	20240109	187500	190900	192100	185100	123782	23216203700	00	0.00	N	5	-1500
222	20240108	189000	186200	191900	186100	183972	34824195200	00	0.00	N	2	4300
223	20240105	184700	189500	191000	183600	208631	38927302400	00	0.00	N	5	-7200
224	20240104	191900	187500	197300	187100	214081	41123457300	00	0.00	N	2	2400
225	20240103	189500	197300	197400	188500	247614	47500111000	00	0.00	N	5	-9900
226	20240102	199400	212500	214000	199000	290140	58660743800	00	0.00	N	5	-12100
227	20231228	211500	213000	214500	205500	161220	33765904500	00	0.00	N	3	0
228	20231227	211500	196500	216000	196500	268592	55454846700	00	0.00	N	2	14700
229	20231226	196800	203000	205000	193400	203509	40322578900	00	0.00	N	5	-5700
230	20231222	202500	205500	207000	198400	214006	43365286400	00	0.00	N	5	-500
231	20231221	203000	187100	205500	187100	580641	116073087600	00	0.00	N	2	12500
232	20231220	190500	177900	190800	175500	288300	53308718100	00	0.00	N	2	14000
233	20231219	176500	176300	177000	173600	67615	11873438700	00	0.00	N	2	1000
234	20231218	175500	172000	176700	169800	90716	15789593400	00	0.00	N	2	3500
235	20231215	172000	171800	177000	170200	137654	23871830400	00	0.00	N	2	1000
236	20231214	171000	166700	171500	165500	163459	27586787200	00	0.00	N	2	6700
237	20231213	164300	168000	168400	163600	111978	18501117600	00	0.00	N	5	-3900
238	20231212	168200	169800	171800	165900	139348	23460440300	00	0.00	N	5	-3400
239	20231211	171600	174400	178700	170900	122501	21223286500	00	0.00	N	5	-2900
240	20231208	174500	173200	175000	170000	86978	15014557700	00	0.00	N	2	3200
241	20231207	171300	174500	178800	169300	119982	20840579600	00	0.00	N	5	-3800
242	20231206	175100	173500	178100	173200	108604	19116549300	00	0.00	N	2	2900
243	20231205	172200	172300	175700	170900	122424	21201673400	00	0.00	N	5	-1400
244	20231204	173600	174500	180000	172400	158230	27822039200	00	0.00	N	5	-3700
245	20231201	177300	183200	186500	175400	313544	55792451500	00	0.00	N	5	-7700
246	20231130	185000	191800	193500	184000	342504	64026134500	00	0.00	N	5	-6200
247	20231129	191200	183000	196600	181500	394295	75038143800	00	0.00	N	2	7200
248	20231128	184000	182300	188900	178100	290451	53407453300	00	0.00	N	2	2200
249	20231127	181800	172800	183800	169000	255821	45788302200	00	0.00	N	2	9100
250	20231124	172700	169000	173300	165100	144531	24566446100	00	0.00	N	2	3200
251	20231123	169500	171000	174300	168800	124030	21154858300	00	0.00	N	5	-2000
252	20231122	171500	162000	172400	161800	156846	26579125800	00	0.00	N	2	7200
253	20231121	164300	164400	172800	163000	176621	29653275600	00	0.00	N	2	700
254	20231120	163600	158300	166700	156000	176544	28537168100	00	0.00	N	2	300
255	20231117	163300	161800	165000	156500	255886	41375441000	00	0.00	N	2	3600
256	20231116	159700	152000	162500	152000	369296	58827789700	00	0.00	N	2	9100
257	20231115	150600	147700	151300	143600	196476	29180747100	00	0.00	N	2	7000
258	20231114	143600	135700	143700	135700	132565	18752383500	00	0.00	N	2	8900
259	20231113	134700	137200	138000	133500	58989	7997686200	00	0.00	N	5	-1200
260	20231110	135900	137100	137400	133300	89714	12122921700	00	0.00	N	5	-3900
261	20231109	139800	137300	140500	135000	86610	11916833300	00	0.00	N	2	3200
262	20231108	136600	141000	141300	136200	123241	16978729300	00	0.00	N	5	-3600
263	20231107	140200	146600	146600	138700	140114	19744396600	00	0.00	N	5	-6400
264	20231106	146600	143300	148300	142000	177388	25703753400	00	0.00	N	2	6500
265	20231103	140100	136100	142700	136100	177068	24625092700	00	0.00	N	2	6800
266	20231102	133300	134000	137400	133100	143978	19422632500	00	0.00	N	2	2800
267	20231101	130500	132000	134400	130000	107381	14169963300	00	0.00	N	2	500
268	20231031	130000	141100	141200	129400	273435	36357427500	00	0.00	N	5	-10000
269	20231030	140000	151200	151200	138000	330318	46406413800	00	0.00	N	5	-13900
270	20231027	153900	158400	163900	152900	123987	19449052600	00	0.00	N	5	-4500
271	20231026	158400	161300	162900	157700	90310	14410124700	00	0.00	N	5	-7600
272	20231025	166000	164300	169400	163200	100158	16719954900	00	0.00	N	2	3600
273	20231024	162400	160600	163400	154200	68570	10929805400	00	0.00	N	2	3300
274	20231023	159100	157000	162100	157000	53162	8519178800	00	0.00	N	2	1200
275	20231020	157900	161000	162300	155400	117378	18531695400	00	0.00	N	5	-5400
276	20231019	163300	167100	167100	162000	122778	20138200900	00	0.00	N	5	-7100
277	20231018	170400	170500	172500	168200	59150	10076688300	00	0.00	N	5	-900
278	20231017	171300	173300	174500	169100	67632	11588450200	00	0.00	N	5	-200
279	20231016	171500	173000	174200	169500	78617	13447557000	00	0.00	N	5	-5200
280	20231013	176700	180200	180200	174200	69254	12211498800	00	0.00	N	5	-3400
281	20231012	180100	178500	185400	178000	114333	20764501900	00	0.00	N	2	5400
282	20231011	174700	177700	178000	172700	77465	13584526800	00	0.00	N	2	1700
283	20231010	173000	180300	181000	172300	104060	18365583300	00	0.00	N	5	-8100
284	20231006	181100	170500	183700	170500	111065	19930856400	00	0.00	N	2	9000
285	20231005	172100	180500	180700	167500	139063	24351472800	00	0.00	N	5	-5000
286	20231004	177100	181100	183000	176600	121419	21788725600	00	0.00	N	5	-9500
287	20230927	186600	177300	187700	177300	183152	33775333600	00	0.00	N	2	8300
288	20230926	178300	176200	182200	175800	84971	15207663100	00	0.00	N	2	1400
289	20230925	176900	182800	182800	173500	111495	19752221400	00	0.00	N	5	-4900
290	20230922	181800	173000	186300	172500	200499	36385330000	00	0.00	N	2	5800
291	20230921	176000	181400	183200	175600	125681	22397498700	00	0.00	N	5	-5400
292	20230920	181400	184300	187400	180500	141188	25855505300	00	0.00	N	5	-2400
293	20230919	183800	185900	188400	181800	146075	26992340200	00	0.00	N	5	-1600
294	20230918	185400	188900	192000	185200	183287	34408433400	00	0.00	N	5	-4300
295	20230915	189700	191100	198300	187700	278764	53478490400	00	0.00	N	5	-3300
296	20230914	193000	191800	198300	189100	342687	66034906800	00	0.00	N	2	1900
297	20230913	191100	201500	206000	188000	666741	129710599600	00	0.00	N	5	-13400
298	20230912	204500	249000	263000	201000	875662	195707490000	00	0.00	N	5	-35500
299	20230911	240000	220500	240000	218000	401235	92261474000	00	0.00	N	2	22500
300	20230908	217500	219000	223000	210500	226199	48995282500	00	0.00	N	2	2000
301	20230907	215500	201000	219000	200000	389952	82415208000	00	0.00	N	2	15000
302	20230906	200500	189200	207000	187200	347660	69316725000	00	0.00	N	2	11000
303	20230905	189500	193600	193900	187900	114465	21773102500	00	0.00	N	5	-100
304	20230904	189600	189700	197800	186500	212012	40408563100	00	0.00	N	5	-300
305	20230901	189900	175800	193700	175700	419791	79457954800	00	0.00	N	2	14200
306	20230831	175700	176000	176900	171200	181606	31639711700	00	0.00	N	2	800
307	20230830	174900	158100	176600	158100	387722	65682097400	00	0.00	N	2	19300
308	20230829	155600	155000	157300	153200	37565	5841579700	00	0.00	N	2	1600
309	20230828	154000	150500	154500	148000	49394	7521437100	00	0.00	N	2	3900
310	20230825	150100	155000	156100	150000	68849	10477896700	00	0.00	N	5	-6700
311	20230824	156800	157600	159100	154300	59317	9321031800	00	0.00	N	2	800
312	20230823	156000	151600	157200	151000	72127	11239720400	00	0.00	N	2	4500
313	20230822	151500	152600	156400	151500	54276	8334079400	00	0.00	N	5	-1600
314	20230821	153100	152900	154000	150200	42501	6476521200	00	0.00	N	2	700
315	20230818	152400	150400	154400	150000	41878	6380944600	00	0.00	N	5	-600
316	20230817	153000	150800	154000	145300	70836	10684103300	00	0.00	N	2	1700
317	20230816	151300	154000	156000	150000	83650	12716957200	00	0.00	N	5	-3300
318	20230814	154600	153900	157200	151900	47151	7300645300	00	0.00	N	5	-900
319	20230811	155500	156000	159500	153800	93811	14585592200	00	0.00	N	2	200
320	20230810	155300	161900	161900	155300	132823	20932655000	00	0.00	N	5	-7900
321	20230809	163200	165000	165900	162500	97608	15954667500	00	0.00	N	5	-2900
322	20230808	166100	164000	167500	160300	107386	17632575100	00	0.00	N	2	1600
323	20230807	164500	157000	171500	156200	327368	54499718000	00	0.00	N	2	7400
324	20230804	157100	154500	160900	150700	137896	21562679700	00	0.00	N	2	3900
325	20230803	153200	160000	162400	151400	192751	29823722200	00	0.00	N	5	-6800
326	20230802	160000	151100	165000	150900	445990	71260546100	00	0.00	N	2	8800
327	20230801	151200	154000	154000	147800	171088	25774211700	00	0.00	N	5	-1800
328	20230731	153000	145000	157700	142800	333653	50246612400	00	0.00	N	2	11700
329	20230728	141300	138600	142000	138100	57083	8027526800	00	0.00	N	2	1700
330	20230727	139600	143200	149700	137600	155766	22230422900	00	0.00	N	5	-1500
331	20230726	141100	143700	143800	138200	112356	15758666900	00	0.00	N	5	-2400
332	20230725	143500	143000	147600	142600	93893	13562349900	00	0.00	N	2	900
333	20230724	142600	148500	148500	142500	105122	15135114600	00	0.00	N	5	-5900
334	20230721	148500	145600	150100	143600	98558	14509703600	00	0.00	N	2	1800
335	20230720	146700	146700	148400	145800	50091	7356298500	00	0.00	N	5	-900
336	20230719	147600	151400	152900	144300	193172	28479138200	00	0.00	N	5	-3800
337	20230718	151400	151000	151900	147000	185382	27677597500	00	0.00	N	2	1900
338	20230717	149500	157800	160500	148400	284707	43165567500	00	0.00	N	5	-9500
339	20230714	159000	147000	160000	147000	334768	51944708300	00	0.00	N	2	12500
340	20230713	146500	147500	149100	145800	89678	13175838100	00	0.00	N	5	-700
341	20230712	147200	149500	149600	145000	110522	16187038200	00	0.00	N	5	-2300
342	20230711	149500	148000	151000	146100	78835	11684375900	00	0.00	N	2	3100
343	20230710	146400	146400	149500	142600	103747	15243235600	00	0.00	N	3	0
344	20230707	146400	154700	154700	142400	179603	26316398500	00	0.00	N	5	-4900
345	20230706	151300	147500	153900	146400	234825	35464593100	00	0.00	N	2	4800
346	20230705	146500	147800	151900	145000	159536	23605890500	00	0.00	N	2	600
347	20230704	145900	142900	149500	142900	190317	27887547600	00	0.00	N	2	4200
348	20230703	141700	140500	147000	140000	179589	25708634900	00	0.00	N	2	1500
349	20230630	140200	139200	147500	139000	270382	38649558000	00	0.00	N	2	1300
350	20230629	138900	131500	140000	130000	498474	68452639200	00	0.00	N	2	6800
351	20230628	132100	121300	133400	120800	308705	39893159500	00	0.00	N	2	11000
352	20230627	121100	119300	121600	119100	20471	2462983900	00	0.00	N	2	1600
353	20230626	119500	120000	121000	119300	24530	2940785600	00	0.00	N	5	-300
354	20230623	119800	121000	121000	119600	22638	2718519600	00	0.00	N	5	-1000
355	20230622	120800	122200	122200	120200	35799	4323828600	00	0.00	N	5	-1900
356	20230621	122700	120200	124200	120000	60366	7403475000	00	0.00	N	2	2700
357	20230620	120000	121300	121500	119600	37234	4468605700	00	0.00	N	5	-1600
358	20230619	121600	124500	124500	120900	52332	6367643700	00	0.00	N	5	-2500
359	20230616	124100	122100	124100	121900	106015	13116375100	00	0.00	N	2	2800
360	20230615	121300	121500	123400	120700	41065	4987679900	00	0.00	N	5	-600
361	20230614	121900	122500	124000	121100	47444	5796682100	00	0.00	N	5	-1400
362	20230613	123300	123600	123900	122600	37181	4576777500	00	0.00	N	2	300
363	20230612	123000	125400	125800	122600	61040	7540823500	00	0.00	N	5	-2900
364	20230609	125900	126200	126400	125300	34428	4328589000	00	0.00	N	5	-300
365	20230608	126200	126200	127800	125200	39202	4957154200	00	0.00	N	5	-200
366	20230607	126400	128000	128100	124800	60436	7622782500	00	0.00	N	5	-800
367	20230605	127200	125400	127500	124100	53463	6762679400	00	0.00	N	2	2400
368	20230602	124800	124300	124900	122900	34217	4233807600	00	0.00	N	2	1100
369	20230601	123700	126000	126000	123000	41950	5199979400	00	0.00	N	5	-2300
370	20230531	126000	122500	126800	122500	45077	5639223500	00	0.00	N	2	3000
371	20230530	123000	125000	125100	122100	38476	4739686600	00	0.00	N	5	-1100
372	20230526	124100	123900	125500	123200	22538	2798715500	00	0.00	N	5	-200
373	20230525	124300	126500	126600	123800	40154	5005699400	00	0.00	N	5	-1800
374	20230524	126100	126500	127800	126000	35562	4502792300	00	0.00	N	5	-1600
375	20230523	127700	128200	129200	126000	65670	8362681700	00	0.00	N	5	-400
376	20230522	128100	124900	128600	124000	75627	9596280800	00	0.00	N	2	3800
377	20230519	124300	127000	127300	123800	35545	4439524100	00	0.00	N	5	-2300
378	20230518	126600	127000	127500	125600	48455	6126393300	00	0.00	N	5	-900
379	20230517	127500	120700	127500	120100	141937	17725567500	00	0.00	N	2	7900
380	20230516	119600	125300	125400	119200	57987	7036483800	00	0.00	N	5	-3200
381	20230515	122800	124000	124000	121000	45257	5525007900	00	0.00	N	5	-1700
382	20230512	124500	123900	126200	121800	61277	7580138900	00	0.00	N	3	0
383	20230511	124500	126900	126900	123300	47358	5902882300	00	0.00	N	5	-1800
384	20230510	126300	124600	128000	123200	89466	11323416900	00	0.00	N	2	1400
385	20230509	124900	123500	125000	121500	35745	4419390100	00	0.00	N	2	900
386	20230508	124000	126000	127400	123500	46867	5854060700	00	0.00	N	5	-1000
387	20230504	125000	120300	127400	120000	83137	10337984900	00	0.00	N	2	5300
388	20230503	119700	124700	125200	119700	76047	9194388900	00	0.00	N	5	-4800
389	20230502	124500	123000	126500	122800	66151	8296520300	00	0.00	N	2	1700
390	20230428	122800	123400	123400	120400	51104	6228561400	00	0.00	N	2	200
391	20230427	122600	124400	125600	122500	32887	4060194100	00	0.00	N	5	-2100
392	20230426	124700	125700	127600	122100	122483	15386392000	00	0.00	N	2	100
393	20230425	124600	123500	127000	120700	128911	15999376900	00	0.00	N	2	600
394	20230424	124000	117500	124400	117300	148726	18206542900	00	0.00	N	2	7100
395	20230421	116900	117900	118500	114500	45620	5308678500	00	0.00	N	5	-900
396	20230420	117800	121700	121900	117300	66409	7901890700	00	0.00	N	5	-5000
397	20230419	122800	120500	122800	119500	58104	7049958100	00	0.00	N	2	2400
398	20230418	120400	125100	125100	118700	126824	15281135100	00	0.00	N	5	-4700
399	20230417	125100	126000	128500	124200	53790	6761225300	00	0.00	N	5	-500
400	20230414	125600	126000	128600	124400	89115	11269195800	00	0.00	N	2	900
401	20230413	124700	129800	129800	123500	131473	16588542800	00	0.00	N	5	-4000
402	20230412	128700	127100	132400	125800	381290	49199297800	00	0.00	N	2	5400
403	20230411	123300	112000	123400	110900	244626	29196100500	00	0.00	N	2	11900
404	20230410	111400	112700	112700	110700	37255	4159102300	00	0.00	N	5	-1600
405	20230407	113000	113300	114400	112900	24058	2733469500	00	0.00	N	3	0
406	20230406	113000	115600	115600	113000	44182	5030384000	00	0.00	N	5	-2600
407	20230405	115600	116300	116300	113700	48061	5530880900	00	0.00	N	5	-100
408	20230404	115700	116500	118400	114200	58237	6768328800	00	0.00	N	2	200
409	20230403	115500	113700	117500	113700	78857	9123317900	00	0.00	N	2	2900
410	20230331	112600	111600	113600	111300	29369	3302847500	00	0.00	N	2	1100
411	20230330	111500	113700	113700	111100	41244	4614944200	00	0.00	N	5	-2200
412	20230329	113700	109800	114200	109600	67101	7523136100	00	0.00	N	2	4000
413	20230328	109700	107200	111000	107200	44555	4862916400	00	0.00	N	2	2600
414	20230327	107100	109400	109900	105800	73576	7854435400	00	0.00	N	5	-2100
415	20230324	109200	112400	112400	108400	54793	6021232800	00	0.00	N	5	-2400
416	20230323	111600	111400	113500	110400	46051	5145252000	00	0.00	N	5	-100
417	20230322	111700	112500	112500	111400	24664	2755814500	00	0.00	N	3	0
418	20230321	111700	113900	113900	111400	25886	2890920800	00	0.00	N	5	-500
419	20230320	112200	114300	114800	112100	25480	2878724900	00	0.00	N	5	-2100
420	20230317	114300	115400	116700	114000	30581	3523293000	00	0.00	N	2	100
421	20230316	114200	112700	115300	112100	24746	2822406500	00	0.00	N	3	0
422	20230315	114200	113400	115000	112400	38863	4422285700	00	0.00	N	2	2700
423	20230314	111500	115900	116700	111400	63097	7099163100	00	0.00	N	5	-5200
424	20230313	116700	113500	116900	112500	43737	5019458700	00	0.00	N	2	2300
425	20230310	114400	115000	117500	113900	57765	6683010000	00	0.00	N	5	-1000
426	20230309	115400	113100	119000	112500	93715	10911356000	00	0.00	N	2	3000
427	20230308	112400	112300	112900	111000	42377	4736553100	00	0.00	N	5	-600
428	20230307	113000	115100	115800	112800	51735	5875400400	00	0.00	N	5	-2700
429	20230306	115700	113900	115800	112100	55456	6328422300	00	0.00	N	2	1800
430	20230303	113900	114700	115500	112300	48057	5448590000	00	0.00	N	5	-800
431	20230302	114700	114000	115500	113600	37625	4318040400	00	0.00	N	2	1100
432	20230228	113600	114300	115700	113400	54175	6183794900	00	0.00	N	2	200
433	20230227	113400	113600	114900	112600	63594	7214924900	00	0.00	N	5	-1700
434	20230224	115100	116800	117800	113700	63988	7353623800	00	0.00	N	5	-1900
435	20230223	117000	118200	119400	116500	61263	7197488300	00	0.00	N	2	100
436	20230222	116900	116500	119200	116300	36501	4283532300	00	0.00	N	5	-1500
437	20230221	118400	116900	121200	116600	72801	8701359000	00	0.00	N	2	1800
438	20230220	116600	116400	117400	115300	33807	3935420500	00	0.00	N	2	200
439	20230217	116400	118900	119000	116100	66151	7742935100	00	0.00	N	5	-3200
440	20230216	119600	120400	120900	118700	42226	5055867800	00	0.00	N	5	-400
441	20230215	120000	122000	122500	119900	66837	8104154700	00	0.00	N	5	-400
442	20230214	120400	119200	121900	119100	64550	7805721600	00	0.00	N	2	2400
443	20230213	118000	120600	121300	117800	39820	4748276100	00	0.00	N	5	-2500
444	20230210	120500	119500	122200	118800	56810	6831499100	00	0.00	N	2	700
445	20230209	119800	118000	120900	117800	85692	10280116000	00	0.00	N	2	1800
446	20230208	118000	117200	118600	116900	39897	4700811900	00	0.00	N	2	1600
447	20230207	116400	116600	117000	114500	41545	4818380000	00	0.00	N	5	-500
448	20230206	116900	114500	117500	113700	55603	6458401400	00	0.00	N	2	1600
449	20230203	115300	114900	116600	114500	43352	5013891900	00	0.00	N	2	500
450	20230202	114800	116600	119200	114300	104203	12130449500	00	0.00	N	5	-1800
451	20230201	116600	115000	117200	113300	192628	22297384500	00	0.00	N	2	4600
452	20230131	112000	104000	114300	103000	230631	25632538300	00	0.00	N	2	7500
453	20230130	104500	106900	107200	104300	24846	2618194800	00	0.00	N	5	-2300
454	20230127	106800	108700	108700	106000	45365	4842629800	00	0.00	N	5	-900
455	20230126	107700	105000	108000	104300	68383	7255443700	00	0.00	N	2	3300
456	20230125	104400	102000	104600	101500	44389	4577842100	00	0.00	N	2	3400
457	20230120	101000	100500	101500	99900	19412	1945665600	00	0.00	N	3	0
458	20230119	101000	99700	102000	99600	22967	2313369500	00	0.00	N	2	500
459	20230118	100500	100000	101000	99800	12159	1218260700	00	0.00	N	2	500
460	20230117	100000	102000	102500	99800	35254	3556671200	00	0.00	N	5	-2500
461	20230116	102500	103500	104000	102000	39515	4063273000	00	0.00	N	5	-1000
462	20230113	103500	101000	103500	100500	37405	3821373500	00	0.00	N	2	3000
463	20230112	100500	102000	102000	100500	21720	2194243500	00	0.00	N	5	-500
464	20230111	101000	102000	102500	100500	16406	1660591000	00	0.00	N	5	-500
465	20230110	101500	100000	102500	99400	37038	3747364000	00	0.00	N	2	1000
466	20230109	100500	97000	101000	96400	67714	6748346600	00	0.00	N	2	4300
467	20230106	96200	93000	96900	92700	52837	5047453000	00	0.00	N	2	2600
468	20230105	93600	95000	96400	93000	40933	3858660200	00	0.00	N	5	-1400
469	20230104	95000	95200	96100	94600	32897	3135239600	00	0.00	N	5	-800
470	20230103	95800	96300	96500	94100	32540	3100566400	00	0.00	N	5	-100
471	20230102	95900	96800	98700	95400	25216	2446565900	00	0.00	N	2	400
472	20221229	95500	99600	99600	94800	52687	5078594900	00	0.00	N	5	-4100
473	20221228	99600	100500	100500	98800	97565	9726135600	02	0.00	N	5	-1400
474	20221227	101000	99800	101000	99400	88284	8818272600	00	0.00	N	2	1500
475	20221226	99500	100500	101000	99200	25773	2570371300	00	0.00	N	5	-500
476	20221223	100000	99800	101000	99500	21254	2127864200	00	0.00	N	5	-1500
477	20221222	101500	100500	102000	100500	21512	2176672500	00	0.00	N	2	1000
478	20221221	100500	100000	101000	100000	20442	2052764500	00	0.00	N	2	500
479	20221220	100000	100500	101000	99700	34351	3440549700	00	0.00	N	5	-500
480	20221219	100500	103500	103500	100000	72709	7354503000	00	0.00	N	5	-3500
481	20221216	104000	103000	105500	103000	14836	1547312500	00	0.00	N	5	-500
482	20221215	104500	103500	105000	103000	18258	1898630500	00	0.00	N	2	500
483	20221214	104000	103000	105500	102500	30674	3190126500	00	0.00	N	2	1500
484	20221213	102500	106000	107500	101500	63347	6553039500	00	0.00	N	5	-3000
485	20221212	105500	103500	106000	103000	23896	2515102000	00	0.00	N	2	1500
486	20221209	104000	104000	106000	103500	32971	3445363000	00	0.00	N	2	500
487	20221208	103500	106000	106000	103000	40922	4262084500	00	0.00	N	5	-2500
488	20221207	106000	107000	108000	105500	16855	1795299500	00	0.00	N	5	-1500
489	20221206	107500	106000	109000	105500	34251	3697507500	00	0.00	N	2	1000
490	20221205	106500	109500	109500	105500	43915	4710254000	00	0.00	N	5	-3000
491	20221202	109500	111000	111500	108500	25370	2776898000	00	0.00	N	5	-1500
492	20221201	111000	112000	112500	110500	26084	2898149500	00	0.00	N	3	0
493	20221130	111000	110500	112000	110000	23729	2632476500	00	0.00	N	5	-500
494	20221129	111500	109500	112000	109000	12714	1411331500	00	0.00	N	2	1500
495	20221128	110000	111500	111500	109500	13804	1518787500	00	0.00	N	5	-1000
496	20221125	111000	111000	112000	111000	12371	1376448000	00	0.00	N	3	0
497	20221124	111000	110500	112000	110000	20020	2226284500	00	0.00	N	2	1500
498	20221123	109500	110000	111000	109000	19721	2161982500	00	0.00	N	2	500
499	20221122	109000	111000	111500	109000	34232	3758045000	00	0.00	N	5	-2500
500	20221121	111500	114000	114500	111500	34102	3827312500	00	0.00	N	5	-2500
501	20221118	114000	114500	115500	113000	36245	4127595500	00	0.00	N	3	0
502	20221117	114000	118000	118000	114000	43772	5061724000	00	0.00	N	5	-4000
503	20221116	118000	119000	119500	116500	36634	4319764000	00	0.00	N	5	-1000
504	20221115	119000	119500	119500	116000	58358	6871768000	00	0.00	N	2	500
505	20221114	118500	117000	119500	117000	94317	11186655000	00	0.00	N	2	1500
506	20221111	117000	119000	119000	115500	90052	10527638000	00	0.00	N	2	1000
507	20221110	116000	115000	118000	114500	36832	4298142000	00	0.00	N	3	0
508	20221109	116000	116000	117500	115000	34375	3992789500	00	0.00	N	2	500
509	20221108	115500	116000	116500	114500	34104	3930910500	00	0.00	N	3	0
510	20221107	115500	115500	117000	114500	29693	3429153500	00	0.00	N	2	1500
511	20221104	114000	113500	115500	112500	30406	3464480000	00	0.00	N	3	0
512	20221103	114000	112000	115500	111500	23203	2641929000	00	0.00	N	3	0
513	20221102	114000	117500	118000	113500	63570	7302515500	00	0.00	N	5	-3500
514	20221101	117500	118000	119000	117000	34342	4058404500	00	0.00	N	5	-1000
515	20221031	118500	119500	120500	117000	37225	4406926000	00	0.00	N	3	0
516	20221028	118500	114500	119500	114000	81542	9601235500	00	0.00	N	2	4000
517	20221027	114500	114500	116000	113500	33626	3846262500	00	0.00	N	2	500
518	20221026	114000	114000	116000	113000	24409	2790332000	00	0.00	N	3	0
519	20221025	114000	116000	117000	112000	43211	4946157500	00	0.00	N	5	-2500
520	20221024	116500	119000	119500	116000	39438	4652949500	00	0.00	N	5	-500
521	20221021	117000	116000	120000	116000	48049	5681145500	00	0.00	N	2	500
522	20221020	116500	115500	117000	115000	23610	2742644000	00	0.00	N	2	1000
523	20221019	115500	115500	119000	115000	40523	4743512500	00	0.00	N	5	-1000
524	20221018	116500	116500	117500	114500	55972	6498086000	00	0.00	N	2	2000
525	20221017	114500	113000	116000	112000	41453	4733951000	00	0.00	N	5	-500
526	20221014	115000	117000	118500	114000	64074	7408811000	00	0.00	N	3	0
527	20221013	115000	112500	117500	112000	106902	12327015000	00	0.00	N	2	3000
528	20221012	112000	108000	112500	107500	28664	3154365000	00	0.00	N	2	4000
529	20221011	108000	109000	110000	107500	35336	3837357500	00	0.00	N	5	-5000
530	20221007	113000	112500	115500	111500	27365	3109014500	00	0.00	N	5	-500
531	20221006	113500	111500	114000	110500	30689	3463025500	00	0.00	N	2	3000
532	20221005	110500	114000	114500	109000	40153	4475953500	00	0.00	N	5	-500
533	20221004	111000	106500	112500	106500	58473	6432488500	00	0.00	N	2	7500
534	20220930	103500	101000	106000	100500	39939	4108108500	00	0.00	N	2	1000
535	20220929	102500	105000	106000	102500	29471	3078750000	00	0.00	N	3	0
536	20220928	102500	105500	106500	101500	43182	4461176500	00	0.00	N	5	-3000
537	20220927	105500	103500	106000	103500	39356	4125312500	00	0.00	N	2	1500
538	20220926	104000	107500	108000	104000	69928	7344092000	00	0.00	N	5	-5000
539	20220923	109000	112000	113500	109000	52170	5751469500	00	0.00	N	5	-4000
540	20220922	113000	112500	113500	111000	35717	3999727000	00	0.00	N	5	-500
541	20220921	113500	113500	115000	112500	28465	3233940500	00	0.00	N	5	-1500
542	20220920	115000	113500	117000	113500	52235	6034561500	00	0.00	N	2	3000
543	20220919	112000	115500	116000	111500	73516	8302999000	00	0.00	N	5	-3500
544	20220916	115500	115500	116500	115000	29790	3442980000	00	0.00	N	5	-500
545	20220915	116000	118000	119000	115500	44359	5177958500	00	0.00	N	5	-1500
546	20220914	117500	115000	118000	115000	32983	3845956000	00	0.00	N	5	-1500
547	20220913	119000	120500	120500	118000	46808	5566109500	00	0.00	N	2	1500
548	20220908	117500	118000	119000	116500	33224	3908165500	00	0.00	N	2	1000
549	20220907	116500	118500	119000	115500	49390	5766758500	00	0.00	N	5	-1500
550	20220906	118000	118500	120000	118000	26941	3195829500	00	0.00	N	5	-1000
551	20220905	119000	120000	122000	118500	48018	5753425000	00	0.00	N	5	-2000
552	20220902	121000	120000	123500	119500	85430	10368956500	00	0.00	N	2	2500
553	20220901	118500	119000	120500	117500	40200	4789870500	00	0.00	N	5	-2000
554	20220831	120500	119500	121000	118500	51472	6153559500	00	0.00	N	3	0
555	20220830	120500	117000	121000	116500	100259	11976080500	00	0.00	N	2	5500
556	20220829	115000	114500	116500	114000	59872	6903996500	00	0.00	N	5	-3500
557	20220826	118500	120000	120000	118000	52262	6225676500	00	0.00	N	5	-1000
558	20220825	119500	119000	120000	118500	50039	5969176000	00	0.00	N	2	500
559	20220824	119000	119500	120500	117500	50236	5961143000	00	0.00	N	3	0
560	20220823	119000	118500	120500	118500	44301	5294417000	00	0.00	N	5	-500
561	20220822	119500	116500	120500	115500	110484	13125469500	00	0.00	N	2	1500
562	20220819	118000	120500	121000	117500	189742	22565620000	00	0.00	N	5	-2500
563	20220818	120500	126500	127000	119000	330795	40001497000	00	0.00	N	5	-8000
564	20220817	128500	136500	137500	128000	169631	22359016000	00	0.00	N	5	-8000
565	20220816	136500	131500	137000	131000	214489	28886075000	00	0.00	N	2	6500
566	20220812	130000	125500	132000	125000	85101	10967124500	00	0.00	N	2	3500
567	20220811	126500	127500	127500	125000	38935	4907911000	00	0.00	N	2	500
568	20220810	126000	129000	129000	125500	76432	9686548000	00	0.00	N	5	-3500
569	20220809	129500	129500	130000	126500	56483	7263955000	00	0.00	N	2	500
570	20220808	129000	129000	130500	127500	44998	5773597500	00	0.00	N	5	-1000
571	20220805	130000	130500	131000	128000	47057	6086378500	00	0.00	N	3	0
572	20220804	130000	128500	130500	128000	74734	9667149500	00	0.00	N	2	2000
573	20220803	128000	123000	128000	123000	95931	12134198000	00	0.00	N	2	4500
574	20220802	123500	124000	125000	122500	37518	4641938500	00	0.00	N	5	-500
575	20220801	124000	125500	126000	123500	66888	8326414000	00	0.00	N	5	-1500
576	20220729	125500	127000	127500	124500	50399	6323737000	00	0.00	N	5	-1000
577	20220728	126500	128000	128000	125500	40375	5100166500	00	0.00	N	2	500
578	20220727	126000	127500	127500	124500	33282	4186465500	00	0.00	N	5	-1500
579	20220726	127500	127500	128000	125500	27948	3548116500	00	0.00	N	3	0
580	20220725	127500	125000	128000	124500	68320	8670478500	00	0.00	N	2	3000
581	20220722	124500	123000	125500	122500	45517	5656091500	00	0.00	N	2	2000
582	20220721	122500	121500	123500	120500	37581	4594619000	00	0.00	N	2	1500
583	20220720	121000	125000	125000	120500	55291	6763397000	00	0.00	N	5	-2500
584	20220719	123500	124000	126500	122500	51254	6382083500	00	0.00	N	5	-500
585	20220718	124000	124000	125500	122500	40264	4987976000	00	0.00	N	2	1500
586	20220715	122500	123000	123500	121000	36175	4418142500	00	0.00	N	5	-500
587	20220714	123000	119000	124500	118000	90497	11078645000	00	0.00	N	2	3500
588	20220713	119500	117000	122000	116000	87500	10495065000	00	0.00	N	2	2500
589	20220712	117000	115500	117000	114500	40135	4654090000	00	0.00	N	2	1500
590	20220711	115500	113500	117000	113500	46057	5335007000	00	0.00	N	2	2000
591	20220708	113500	116500	116500	113500	36952	4244364000	00	0.00	N	5	-1000
592	20220707	114500	114000	115500	112000	29004	3305346500	00	0.00	N	2	2000
593	20220706	112500	117000	118000	111500	50603	5767301500	00	0.00	N	5	-4500
594	20220705	117000	116500	117500	114500	36064	4198975000	00	0.00	N	2	1000
595	20220704	116000	117000	117500	112000	55995	6427393500	00	0.00	N	5	-1000
596	20220701	117000	113500	118500	112000	61902	7110443500	00	0.00	N	2	4500
597	20220630	112500	113000	116000	111000	76543	8689474500	00	0.00	N	5	-1000
598	20220629	113500	112500	115000	111000	55197	6255779000	00	0.00	N	5	-2500
599	20220628	116000	113500	118000	113000	70754	8183529000	00	0.00	N	2	2500
600	20220627	113500	106000	115000	106000	96872	10813846500	00	0.00	N	2	9000
601	20220624	104500	101500	105500	101500	41821	4353224000	00	0.00	N	2	3000
602	20220623	101500	105500	107000	101000	108856	11194592000	00	0.00	N	5	-4000
603	20220622	105500	113000	113000	105500	73750	7978638500	00	0.00	N	5	-6500
604	20220621	112000	110500	113000	109500	35752	3974533000	00	0.00	N	2	2000
605	20220620	110000	114000	114000	108500	50354	5555445500	00	0.00	N	5	-3000
606	20220617	113000	110500	114500	110000	47448	5329377500	00	0.00	N	3	0
607	20220616	113000	114500	116500	112500	52127	5974361500	00	0.00	N	2	1500
608	20220615	111500	114500	117000	111000	63521	7218131500	00	0.00	N	5	-3500
609	20220614	115000	113000	117000	112000	78627	8981625000	00	0.00	N	5	-1000
610	20220613	116000	121000	121500	115500	116391	13762602500	00	0.00	N	5	-8000
611	20220610	124000	123500	126500	123000	36167	4511286500	00	0.00	N	5	-500
612	20220609	124500	124500	126000	123500	39500	4920940500	00	0.00	N	3	0
613	20220608	124500	127000	128500	124500	55040	6928843500	00	0.00	N	5	-2500
614	20220607	127000	131000	131000	125500	78500	10044538000	00	0.00	N	5	-4500
615	20220603	131500	133500	134000	131500	35648	4717724500	00	0.00	N	5	-1000
616	20220602	132500	133500	134500	131500	38349	5093301000	00	0.00	N	5	-1500
617	20220531	134000	135500	136500	132500	97668	13089665000	00	0.00	N	5	-500
618	20220530	134500	134000	135000	132000	42373	5672939500	00	0.00	N	2	2000
619	20220527	132500	133000	133500	131000	41264	5454692000	00	0.00	N	2	1000
620	20220526	131500	133500	134500	131000	52149	6916763500	00	0.00	N	5	-2000
621	20220525	133500	131500	135000	130000	79309	10585796500	00	0.00	N	2	3500
622	20220524	130000	134000	134000	130000	47669	6257862500	00	0.00	N	5	-2500
623	20220523	132500	131000	136000	131000	100771	13454908500	00	0.00	N	2	3500
624	20220520	129000	131000	132000	128500	50990	6656664500	00	0.00	N	5	-1000
625	20220519	130000	125000	131000	124000	82235	10509788500	00	0.00	N	2	2000
626	20220518	128000	129000	129500	126500	78235	10001278000	00	0.00	N	3	0
627	20220517	128000	130500	131500	126500	60673	7809862500	00	0.00	N	5	-2500
628	20220516	130500	133000	133000	129500	37801	4951643500	00	0.00	N	5	-500