KissMeData/120030/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	97000	95700	97000	95400	786	75568200	00	0.00	N	2	1300
3	20250212	95700	97300	97800	95100	2769	265868200	00	0.00	N	5	-1600
4	20250211	97300	97600	98400	96800	1816	176853300	00	0.00	N	5	-600
5	20250210	97900	98700	99500	97300	2680	263881500	00	0.00	N	5	-100
6	20250207	98000	97100	106800	97100	16012	1617999200	00	0.00	N	2	600
7	20250206	97400	97700	98000	96900	1620	157874400	00	0.00	N	5	-100
8	20250205	97500	97200	97800	96900	1147	111621800	00	0.00	N	2	200
9	20250204	97300	96300	97800	96100	763	74156300	00	0.00	N	2	1000
10	20250203	96300	98700	99400	96100	2408	234987100	00	0.00	N	5	-3200
11	20250131	99500	98200	99900	97200	3178	312435600	00	0.00	N	2	1500
12	20250124	98000	96300	98100	95300	2177	210872000	00	0.00	N	2	2300
13	20250123	95700	96500	96700	95400	701	67250100	00	0.00	N	5	-800
14	20250122	96500	97000	97400	96300	1467	141657300	00	0.00	N	5	-700
15	20250121	97200	97500	98400	97200	965	94382900	00	0.00	N	5	-600
16	20250120	97800	98200	98200	97200	822	80342900	00	0.00	N	3	0
17	20250117	97800	96800	98000	96700	1278	124628300	00	0.00	N	2	700
18	20250116	97100	97200	98400	96200	985	95578400	00	0.00	N	5	-300
19	20250115	97400	95200	97800	94900	2812	272180900	00	0.00	N	2	2400
20	20250114	95000	94200	95200	94200	287	27155900	00	0.00	N	2	300
21	20250113	94700	95000	95600	94700	358	33980700	00	0.00	N	5	-1000
22	20250110	95700	95700	95700	94800	230	21938600	00	0.00	N	3	0
23	20250109	95700	95900	95900	94700	795	75645200	00	0.00	N	3	0
24	20250108	95700	95400	96400	94700	851	81237400	00	0.00	N	2	1000
25	20250107	94700	95900	95900	94500	1151	109421800	00	0.00	N	5	-1200
26	20250106	95900	96200	97000	95600	572	54854200	00	0.00	N	5	-600
27	20250103	96500	97000	97300	96100	720	69595000	00	0.00	N	5	-500
28	20250102	97000	95600	97400	95100	1682	162364900	00	0.00	N	2	1800
29	20241230	95200	96100	96100	94600	613	58535100	00	0.00	N	5	-400
30	20241227	95600	94800	96200	94400	1117	106666100	02	0.00	N	5	-200
31	20241226	95800	94800	95800	94700	705	67280000	00	0.00	N	2	1000
32	20241224	94800	93400	94900	93400	590	55713900	00	0.00	N	2	500
33	20241223	94300	93300	94400	93100	1066	100195300	00	0.00	N	2	300
34	20241220	94000	93900	94000	93000	598	55951200	00	0.00	N	2	100
35	20241219	93900	93400	94500	93000	779	73176100	00	0.00	N	5	-100
36	20241218	94000	93900	94500	93500	576	54283400	00	0.00	N	2	100
37	20241217	93900	93900	94100	93200	446	41789300	00	0.00	N	3	0
38	20241216	93900	94000	94600	93100	522	49093700	00	0.00	N	5	-100
39	20241213	94000	93500	94000	93000	425	39797100	00	0.00	N	2	500
40	20241212	93500	93200	93700	92500	524	48864400	00	0.00	N	2	100
41	20241211	93400	89700	95000	89700	1306	121268700	00	0.00	N	2	2900
42	20241210	90500	88800	91000	88800	1046	94568700	00	0.00	N	2	1300
43	20241209	89200	89500	91000	89200	1840	165033900	00	0.00	N	5	-2300
44	20241206	91500	92100	92200	90700	1463	133811300	00	0.00	N	5	-600
45	20241205	92100	92500	92700	91900	556	51390900	00	0.00	N	5	-300
46	20241204	92400	92400	93000	91500	1573	144676500	00	0.00	N	3	0
47	20241203	92400	91700	93500	91700	691	64158400	00	0.00	N	2	200
48	20241202	92200	93600	93700	92100	886	82103400	00	0.00	N	5	-1400
49	20241129	93600	94700	94700	93100	882	82586800	00	0.00	N	5	-1100
50	20241128	94700	93700	94700	93600	636	59991400	00	0.00	N	2	300
51	20241127	94400	93400	94400	93400	880	82744600	00	0.00	N	2	600
52	20241126	93800	93600	94000	93100	812	76091800	00	0.00	N	2	400
53	20241125	93400	92900	94900	92800	987	92627300	00	0.00	N	2	600
54	20241122	92800	91300	93400	91300	742	68798700	00	0.00	N	2	300
55	20241121	92500	92400	92900	91600	1209	111561800	00	0.00	N	2	100
56	20241120	92400	93900	93900	92400	905	84234600	00	0.00	N	5	-700
57	20241119	93100	93800	94400	93000	1092	102291800	00	0.00	N	5	-200
58	20241118	93300	92800	93700	92000	1199	111647100	00	0.00	N	2	400
59	20241115	92900	92000	93500	91000	1486	136209400	00	0.00	N	2	500
60	20241114	92400	92800	92800	91500	945	87058100	00	0.00	N	2	900
61	20241113	91500	92700	94000	91300	1847	169978500	00	0.00	N	5	-1100
62	20241112	92600	94600	95100	92400	1579	147490900	00	0.00	N	5	-1800
63	20241111	94400	94500	95900	94000	1770	167812400	00	0.00	N	5	-500
64	20241108	94900	96100	96800	94900	2351	224603700	00	0.00	N	5	-400
65	20241107	95300	95100	97000	95100	3240	311599000	00	0.00	N	2	200
66	20241106	95100	95400	95800	94100	870	82606100	00	0.00	N	5	-400
67	20241105	95500	95600	95800	94700	521	49692000	00	0.00	N	2	100
68	20241104	95400	94400	95700	94400	516	49220700	00	0.00	N	2	700
69	20241101	94700	94000	95300	94000	750	71088900	00	0.00	N	3	0
70	20241031	94700	94000	95000	93900	656	62114600	00	0.00	N	2	800
71	20241030	93900	94000	94700	93900	925	87134100	00	0.00	N	3	0
72	20241029	93900	93500	94300	92500	654	61286400	00	0.00	N	2	400
73	20241028	93500	92200	93500	91100	745	68669500	00	0.00	N	2	1300
74	20241025	92200	93100	93500	91900	1337	123786000	00	0.00	N	5	-900
75	20241024	93100	92800	93900	92800	1084	101295200	00	0.00	N	5	-300
76	20241023	93400	93700	93800	93200	825	77150800	00	0.00	N	5	-200
77	20241022	93600	93900	93900	92800	620	57967000	00	0.00	N	5	-200
78	20241021	93800	93700	94600	93000	1077	101100400	00	0.00	N	5	-300
79	20241018	94100	94200	95500	92600	1443	135214700	00	0.00	N	5	-800
80	20241017	94900	95700	96000	93600	1820	172013500	00	0.00	N	5	-800
81	20241016	95700	96500	96500	95500	866	83054800	00	0.00	N	5	-800
82	20241015	96500	96600	96700	95900	565	54349400	00	0.00	N	2	100
83	20241014	96400	96300	96800	95700	763	73394900	00	0.00	N	3	0
84	20241011	96400	95400	96900	95400	802	77179300	00	0.00	N	2	600
85	20241010	95800	94800	95900	94800	1006	96047900	00	0.00	N	2	1100
86	20241008	94700	94200	95000	94200	491	46532500	00	0.00	N	3	0
87	20241007	94700	94600	94800	94100	523	49454500	00	0.00	N	2	100
88	20241004	94600	94200	94700	93100	614	57837600	00	0.00	N	5	-200
89	20241002	94800	93800	94800	93600	742	69943500	00	0.00	N	2	200
90	20240930	94600	94100	94900	93700	729	68824400	00	0.00	N	5	-300
91	20240927	94900	94700	94900	93900	1051	99284400	00	0.00	N	2	300
92	20240926	94600	94800	94900	94300	459	43474900	00	0.00	N	5	-200
93	20240925	94800	94400	95200	94000	960	90887800	00	0.00	N	2	400
94	20240924	94400	94400	94800	93000	1280	120360200	00	0.00	N	2	700
95	20240923	93700	94700	94900	93700	755	71335500	00	0.00	N	5	-1000
96	20240920	94700	94600	95200	94000	668	63158800	00	0.00	N	2	100
97	20240919	94600	94900	95100	94000	1001	94436300	00	0.00	N	5	-300
98	20240913	94900	93300	96300	92900	1932	182486300	00	0.00	N	2	1700
99	20240912	93200	93000	93900	92700	619	57859500	00	0.00	N	5	-100
100	20240911	93300	93400	94000	92000	1175	109133500	00	0.00	N	3	0
101	20240910	93300	92700	93900	92300	679	63295900	00	0.00	N	2	1000
102	20240909	92300	90300	92700	90300	1025	94069600	00	0.00	N	2	500
103	20240906	91800	92700	93000	90600	1842	169415300	00	0.00	N	5	-900
104	20240905	92700	93100	94200	91500	1371	126737400	00	0.00	N	5	-700
105	20240904	93400	94000	94000	92800	1499	139748100	00	0.00	N	5	-700
106	20240903	94100	93800	94700	93700	2057	193679800	00	0.00	N	5	-200
107	20240902	94300	94200	94500	93800	529	49824800	00	0.00	N	5	-200
108	20240830	94500	94000	94700	93700	826	77791400	00	0.00	N	2	100
109	20240829	94400	94500	94600	93900	730	68809700	00	0.00	N	3	0
110	20240828	94400	94400	95000	94000	647	61101300	00	0.00	N	2	200
111	20240827	94200	94100	95000	94100	672	63542500	00	0.00	N	5	-300
112	20240826	94500	95100	95200	94400	1816	172091500	00	0.00	N	5	-600
113	20240823	95100	94700	95100	94600	797	75561900	00	0.00	N	3	0
114	20240822	95100	95000	95400	94500	1408	133681200	00	0.00	N	3	0
115	20240821	95100	94300	95400	94300	1468	139238800	00	0.00	N	2	100
116	20240820	95000	94700	95300	94700	746	70844900	00	0.00	N	2	300
117	20240819	94700	94600	95600	93900	1477	139495300	00	0.00	N	5	-200
118	20240816	94900	95300	95600	94800	834	79337900	00	0.00	N	5	-100
119	20240814	95000	94700	95500	94600	789	74879200	00	0.00	N	2	300
120	20240813	94700	95300	95500	93900	1134	107147700	00	0.00	N	5	-600
121	20240812	95300	95000	95700	94400	937	89029100	00	0.00	N	5	-300
122	20240809	95600	95000	96100	95000	1684	161204100	00	0.00	N	2	1300
123	20240808	94300	93000	94500	93000	840	78904600	00	0.00	N	2	400
124	20240807	93900	92700	94500	92700	1013	95082000	00	0.00	N	2	1400
125	20240806	92500	88000	93400	88000	3084	284006900	00	0.00	N	2	3600
126	20240805	88900	94800	94800	87400	7602	692962200	00	0.00	N	5	-5900
127	20240802	94800	96400	96800	94700	1820	173786600	00	0.00	N	5	-2000
128	20240801	96800	96400	97300	96400	774	74939300	00	0.00	N	2	600
129	20240731	96200	97000	97800	96100	901	87143400	00	0.00	N	5	-800
130	20240730	97000	98000	98000	96400	1543	149576800	00	0.00	N	5	-1000
131	20240729	98000	98000	98200	97000	2080	202890700	00	0.00	N	5	-300
132	20240726	98300	94800	100800	94800	7650	750851500	00	0.00	N	2	3400
133	20240725	94900	95000	95500	93600	3512	331974800	00	0.00	N	5	-600
134	20240724	95500	95900	96100	95300	812	77732100	00	0.00	N	5	-500
135	20240723	96000	95700	96700	95200	1228	117678700	00	0.00	N	2	100
136	20240722	95900	97600	97800	95000	2035	195442100	00	0.00	N	5	-1700
137	20240719	97600	96400	97800	96400	1542	149381900	00	0.00	N	2	500
138	20240718	97100	97500	97500	96300	1713	165753200	00	0.00	N	5	-400
139	20240717	97500	97100	98200	96900	2522	246431800	00	0.00	N	2	600
140	20240716	96900	96000	97200	96000	1673	161825500	00	0.00	N	2	900
141	20240715	96000	95200	96200	95200	1088	104377700	00	0.00	N	2	600
142	20240712	95400	95300	96400	95200	1635	156256800	00	0.00	N	5	-300
143	20240711	95700	96100	96600	95400	1572	150793500	00	0.00	N	5	-700
144	20240710	96400	96300	96600	95800	1111	106662500	00	0.00	N	2	100
145	20240709	96300	96400	97000	95900	1214	116977000	00	0.00	N	5	-100
146	20240708	96400	95800	96800	95800	1535	147878100	00	0.00	N	5	-100
147	20240705	96500	96300	97000	95800	1295	124883400	00	0.00	N	2	500
148	20240704	96000	96500	96700	95800	1734	166523400	00	0.00	N	5	-400
149	20240703	96400	96600	97500	96300	947	91688800	00	0.00	N	5	-600
150	20240702	97000	97300	97300	96000	2136	206408400	00	0.00	N	5	-300
151	20240701	97300	97600	97600	96500	1504	146148500	00	0.00	N	5	-300
152	20240628	97600	97500	98600	97000	1300	126726500	00	0.00	N	2	100
153	20240627	97500	97600	97700	97000	672	65413100	00	0.00	N	5	-100
154	20240626	97600	98300	99000	97500	1528	149784300	00	0.00	N	5	-900
155	20240625	98500	98300	99800	98300	2086	206567000	00	0.00	N	5	-400
156	20240624	98900	97300	99500	96600	3480	341003100	00	0.00	N	2	1200
157	20240621	97700	97700	98800	96900	1740	170695800	00	0.00	N	5	-200
158	20240620	97900	96400	98500	96400	1387	134804200	00	0.00	N	2	1500
159	20240619	96400	96200	96900	96200	818	78870400	00	0.00	N	5	-200
160	20240618	96600	97000	97000	96100	791	76408500	00	0.00	N	2	100
161	20240617	96500	96900	97300	96400	1444	139657300	00	0.00	N	5	-800
162	20240614	97300	96400	97600	96400	1449	140243300	00	0.00	N	2	400
163	20240613	96900	96800	97300	96300	1369	132563200	00	0.00	N	5	-100
164	20240612	97000	97200	97600	96300	1391	134631300	00	0.00	N	5	-200
165	20240611	97200	98100	98200	96400	2185	211763400	00	0.00	N	5	-900
166	20240610	98100	97200	98300	96800	919	89747900	00	0.00	N	2	300
167	20240607	97800	97700	98900	97200	3096	302932800	00	0.00	N	5	-800
168	20240605	98600	97300	101700	96600	7517	743715200	00	0.00	N	2	1100
169	20240604	97500	96100	99100	96100	5204	509656400	00	0.00	N	2	1100
170	20240603	96400	95400	97200	94900	3248	311709100	00	0.00	N	2	600
171	20240531	95800	95100	95900	94700	1920	182925400	00	0.00	N	2	700
172	20240530	95100	95900	95900	95000	1499	142991100	00	0.00	N	5	-800
173	20240529	95900	95900	96700	95600	2429	232829500	00	0.00	N	5	-700
174	20240528	96600	95800	96900	95800	1389	134090900	00	0.00	N	2	200
175	20240527	96400	96700	97200	96000	1863	179550200	00	0.00	N	5	-900
176	20240524	97300	97300	97400	96400	1420	137865400	00	0.00	N	3	0
177	20240523	97300	96900	97800	96300	1495	145064400	00	0.00	N	5	-100
178	20240522	97400	98400	98400	96500	2347	228468400	00	0.00	N	5	-1000
179	20240521	98400	97900	98400	97600	917	89824100	00	0.00	N	2	200
180	20240520	98200	98000	98600	97700	841	82522500	00	0.00	N	5	-300
181	20240517	98500	98600	99000	97500	2349	230642000	00	0.00	N	5	-800
182	20240516	99300	100300	100300	98800	2710	269181900	00	0.00	N	5	-500
183	20240514	99800	98900	101100	98300	5499	549298300	00	0.00	N	2	1500
184	20240513	98300	97400	98800	97300	2150	211129300	00	0.00	N	2	600
185	20240510	97700	98000	98900	97700	1709	167823900	00	0.00	N	5	-100
186	20240509	97800	97600	99400	97400	2970	292384400	00	0.00	N	3	0
187	20240508	97800	96500	98700	96500	2875	280734300	00	0.00	N	2	500
188	20240507	97300	96000	97700	95700	2402	232485900	00	0.00	N	2	1400
189	20240503	95900	95800	96800	94200	8990	855594100	00	0.00	N	3	0
190	20240502	95900	98400	98400	95600	8027	777105900	00	0.00	N	5	-2700
191	20240430	98600	99200	99200	97500	2022	198473900	00	0.00	N	5	-600
192	20240429	99200	99300	99400	97000	2777	272463600	00	0.00	N	2	1300
193	20240426	97900	97400	99500	97400	3075	302776600	00	0.00	N	2	600
194	20240425	97300	97200	98000	96200	2329	225904100	00	0.00	N	5	-100
195	20240424	97400	99000	99000	96900	5604	549306100	00	0.00	N	5	-1500
196	20240423	98900	97600	99000	97000	3519	344334800	00	0.00	N	2	1300
197	20240422	97600	96100	100400	96100	4041	398055200	00	0.00	N	2	600
198	20240419	97000	97400	97400	95500	2822	272262600	00	0.00	N	5	-400
199	20240418	97400	92300	97700	92300	9949	952292900	00	0.00	N	2	4700
200	20240417	92700	93000	94400	92700	11999	1126841900	00	0.00	N	5	-600
201	20240416	93300	96200	96200	92900	4613	432945900	00	0.00	N	5	-2900
202	20240415	96200	96500	96600	95700	777	74601400	00	0.00	N	5	-500
203	20240412	96700	95400	96700	95200	1086	104249700	00	0.00	N	2	900
204	20240411	95800	95300	96000	94800	1554	148090400	00	0.00	N	5	-400
205	20240409	96200	96500	97000	96100	1471	141949900	00	0.00	N	5	-300
206	20240408	96500	96200	97300	96200	1038	100117300	00	0.00	N	3	0
207	20240405	96500	96600	97400	95500	1827	176479800	00	0.00	N	5	-200
208	20240404	96700	97000	97600	96500	796	77241500	00	0.00	N	5	-300
209	20240403	97000	97400	97500	96400	572	55366600	00	0.00	N	5	-500
210	20240402	97500	97500	97500	96500	1077	104513200	00	0.00	N	3	0
211	20240401	97500	96700	98400	96500	1585	153803600	00	0.00	N	2	600
212	20240329	96900	97900	97900	96900	1264	123000300	00	0.00	N	5	-1000
213	20240328	97900	98600	98700	97700	942	92491600	00	0.00	N	5	-700
214	20240327	98600	98600	98600	97800	1090	107074100	00	0.00	N	3	0
215	20240326	98600	98200	98700	98000	1026	100810200	00	0.00	N	2	400
216	20240325	98200	98000	99500	97900	2031	199664200	00	0.00	N	5	-300
217	20240322	98500	97900	98800	97000	992	97386800	00	0.00	N	2	600
218	20240321	97900	97300	98100	97300	827	80838700	00	0.00	N	2	200
219	20240320	97700	96900	98000	96700	706	68793400	00	0.00	N	2	700
220	20240319	97000	98200	98200	97000	2090	204029500	00	0.00	N	5	-1500
221	20240318	98500	98700	99800	98000	1601	158348800	00	0.00	N	5	-100
222	20240315	98600	98800	100900	98500	5330	531439900	00	0.00	N	2	100
223	20240314	98500	96900	101200	96000	7008	693023100	00	0.00	N	2	1800
224	20240313	96700	97300	97500	96400	1737	167864400	00	0.00	N	5	-400
225	20240312	97100	97000	98100	96100	2023	195483100	00	0.00	N	2	100
226	20240311	97000	97600	97700	96500	1544	149854700	00	0.00	N	5	-700
227	20240308	97700	97100	97900	96000	3797	367352400	00	0.00	N	2	900
228	20240307	96800	97000	98000	96100	2163	208612900	00	0.00	N	5	-400
229	20240306	97200	97100	97300	96100	1079	104480200	00	0.00	N	2	100
230	20240305	97100	97700	98500	97000	1779	173569500	00	0.00	N	5	-1300
231	20240304	98400	98300	98600	97400	1937	189784900	00	0.00	N	2	400
232	20240229	98000	97700	98700	97400	821	80543600	00	0.00	N	5	-100
233	20240228	98100	97800	98700	97200	1137	111260500	00	0.00	N	2	300
234	20240227	97800	97200	98300	97100	1242	121353000	00	0.00	N	2	600
235	20240226	97200	97500	98700	97000	3406	332007600	00	0.00	N	5	-300
236	20240223	97500	99900	99900	97400	3516	345645100	00	0.00	N	5	-2100
237	20240222	99600	101200	101200	99500	2630	262798700	00	0.00	N	5	-2000
238	20240221	101600	102200	102200	100500	1389	140221800	00	0.00	N	5	-500
239	20240220	102100	101600	102500	101100	1762	179491000	00	0.00	N	2	500
240	20240219	101600	100800	101600	100500	999	100944500	00	0.00	N	2	900
241	20240216	100700	101100	101400	99500	3264	327639400	00	0.00	N	5	-400
242	20240215	101100	103500	103500	100900	2735	277675500	00	0.00	N	5	-1800
243	20240214	102900	102300	102900	101500	1783	181806300	00	0.00	N	2	500
244	20240213	102400	101600	104200	101000	3958	405769200	00	0.00	N	2	800
245	20240208	101600	102000	103200	100500	3848	393009400	00	0.00	N	2	500
246	20240207	101100	100800	102100	99400	5041	506541400	00	0.00	N	2	300
247	20240206	100800	101000	103200	100800	4748	482946400	00	0.00	N	5	-1200
248	20240205	102000	104500	105000	101000	7084	724436600	00	0.00	N	5	-2100
249	20240202	104100	104300	107000	102000	12344	1284514400	00	0.00	N	5	-200
250	20240201	104300	107800	107800	101200	20947	2176020800	00	0.00	N	5	-4100
251	20240131	108400	96900	118400	96500	83172	8918952900	00	0.00	N	2	11700
252	20240130	96700	97500	97500	95400	2259	217785400	00	0.00	N	2	200
253	20240129	96500	96400	96700	95900	1528	146942200	00	0.00	N	2	100
254	20240126	96400	96200	96500	95400	1511	144788900	00	0.00	N	2	200
255	20240125	96200	95900	96400	95100	1309	125236100	00	0.00	N	2	500
256	20240124	95700	96400	96400	95500	1204	115326200	00	0.00	N	5	-400
257	20240123	96100	96100	96500	95200	1524	145910400	00	0.00	N	5	-400
258	20240122	96500	97800	97900	96400	1296	125736400	00	0.00	N	5	-1300
259	20240119	97800	96800	97800	96600	923	89545200	00	0.00	N	2	1100
260	20240118	96700	96500	97100	95800	693	66836000	00	0.00	N	3	0
261	20240117	96700	98400	98400	95100	2526	242732000	00	0.00	N	5	-1600
262	20240116	98300	97400	99900	97300	1613	158229000	00	0.00	N	2	1400
263	20240115	96900	97100	98500	96800	1193	115906700	00	0.00	N	5	-400
264	20240112	97300	98200	98200	97000	1166	113610900	00	0.00	N	5	-900
265	20240111	98200	97300	98500	97300	1131	110942500	00	0.00	N	2	400
266	20240110	97800	98400	98800	97800	817	80116400	00	0.00	N	5	-600
267	20240109	98400	97800	98500	97600	924	90566800	00	0.00	N	2	700
268	20240108	97700	98300	98500	97300	800	78299300	00	0.00	N	5	-300
269	20240105	98000	96600	98300	96600	1975	192662800	00	0.00	N	2	1300
270	20240104	96700	96300	97200	96300	684	66113600	00	0.00	N	5	-500
271	20240103	97200	98500	98500	96900	2327	226134400	00	0.00	N	5	-800
272	20240102	98000	98400	98400	97500	1501	146876800	00	0.00	N	5	-400
273	20231228	98400	99000	99000	97500	1235	121381500	00	0.00	N	5	-1000
274	20231227	99400	99600	99700	98100	894	88317800	02	0.00	N	5	-200
275	20231226	99600	98900	99800	98500	1150	113831800	00	0.00	N	2	1200
276	20231222	98400	98500	99000	97800	1633	160839900	00	0.00	N	3	0
277	20231221	98400	99100	99200	97800	1824	179931600	00	0.00	N	5	-600
278	20231220	99000	97500	99300	97300	2361	231912100	00	0.00	N	2	1500
279	20231219	97500	97400	98100	97100	1264	123313700	00	0.00	N	5	-500
280	20231218	98000	98500	99300	97500	858	84055000	00	0.00	N	5	-800
281	20231215	98800	97500	98800	97500	3642	358911000	00	0.00	N	2	1300
282	20231214	97500	97100	98100	97100	2018	196696600	00	0.00	N	3	0
283	20231213	97500	98000	98500	96900	1293	125874300	00	0.00	N	5	-700
284	20231212	98200	98800	99400	98200	1028	101278000	00	0.00	N	5	-1000
285	20231211	99200	98900	99400	98500	549	54246700	00	0.00	N	2	300
286	20231208	98900	99700	100300	98300	2258	223887400	00	0.00	N	2	700
287	20231207	98200	97400	102300	96200	1559	151878300	00	0.00	N	2	700
288	20231206	97500	98200	98200	97000	1484	144367900	00	0.00	N	5	-800
289	20231205	98300	99400	99600	97200	2759	271890400	00	0.00	N	5	-1400
290	20231204	99700	100000	100200	99300	1678	167435800	00	0.00	N	5	-400
291	20231201	100100	100700	100700	99900	564	56495400	00	0.00	N	5	-600
292	20231130	100700	100400	100900	100200	524	52618600	00	0.00	N	5	-300
293	20231129	101000	101800	101800	100500	1031	103715600	00	0.00	N	3	0
294	20231128	101000	100500	101400	100500	1382	139115100	00	0.00	N	2	200
295	20231127	100800	100300	101700	100000	1145	114990300	00	0.00	N	2	500
296	20231124	100300	100700	101300	100100	1345	135397700	00	0.00	N	2	400
297	20231123	99900	101800	101800	99800	1946	195985800	00	0.00	N	5	-2000
298	20231122	101900	101100	102400	101000	527	53483500	00	0.00	N	2	600
299	20231121	101300	100700	101800	100700	1004	101604000	00	0.00	N	5	-200
300	20231120	101500	101700	102700	101300	1014	103364100	00	0.00	N	5	-700
301	20231117	102200	102900	102900	100900	2229	227160300	00	0.00	N	5	-700
302	20231116	102900	101800	103300	101800	1340	137596500	00	0.00	N	2	400
303	20231115	102500	103500	103500	101400	1918	196633500	00	0.00	N	5	-400
304	20231114	102900	102200	103900	101300	1467	149874500	00	0.00	N	2	100
305	20231113	102800	103200	104200	102000	3470	357436800	00	0.00	N	5	-400
306	20231110	103200	103300	103900	102200	2675	275186700	00	0.00	N	3	0
307	20231109	103200	99600	103200	99000	7778	788800600	00	0.00	N	2	3400
308	20231108	99800	100400	100800	99100	1939	193748500	00	0.00	N	5	-600
309	20231107	100400	100400	100600	99100	3927	392728600	00	0.00	N	3	0
310	20231106	100400	98300	100600	98000	2537	252979700	00	0.00	N	2	1500
311	20231103	98900	96100	99600	95800	7893	769708200	00	0.00	N	2	2600
312	20231102	96300	95000	98000	95000	689	66497000	00	0.00	N	2	1300
313	20231101	95000	94400	95900	94400	688	65549100	00	0.00	N	2	500
314	20231031	94500	96200	96300	94000	1619	153289500	00	0.00	N	5	-1200
315	20231030	95700	95700	97400	94400	1700	161656300	00	0.00	N	5	-1100
316	20231027	96800	95800	98400	95600	2274	220278200	00	0.00	N	2	1000
317	20231026	95800	92100	96500	92100	4155	396790000	00	0.00	N	2	800
318	20231025	95000	94400	95000	92900	1743	164477800	00	0.00	N	2	1500
319	20231024	93500	91200	94500	91200	2220	204727200	00	0.00	N	2	800
320	20231023	92700	93200	94200	91800	1587	147625500	00	0.00	N	5	-600
321	20231020	93300	92800	94200	92000	2403	222668500	00	0.00	N	5	-900
322	20231019	94200	93600	95200	92800	1833	171615400	00	0.00	N	5	-600
323	20231018	94800	94400	95400	94400	1552	147441000	00	0.00	N	2	100
324	20231017	94700	95000	95900	93900	1208	114627600	00	0.00	N	5	-300
325	20231016	95000	94600	95500	93100	1962	185807800	00	0.00	N	5	-400
326	20231013	95400	95400	95500	94400	1296	122947500	00	0.00	N	2	300
327	20231012	95100	94800	95600	93000	2229	210660400	00	0.00	N	2	1100
328	20231011	94000	91800	94000	91800	799	74735500	00	0.00	N	2	2500
329	20231010	91500	91200	93500	91100	3836	354316800	00	0.00	N	3	0
330	20231006	91500	90100	92200	90100	1512	137955500	00	0.00	N	2	300
331	20231005	91200	92300	92500	90800	3843	351735900	00	0.00	N	5	-600
332	20231004	91800	94900	95000	91500	4974	460109600	00	0.00	N	5	-3100
333	20230927	94900	94900	95700	94600	5440	516287600	00	0.00	N	5	-1000
334	20230926	95900	96300	97300	94900	4303	411482500	00	0.00	N	5	-1400
335	20230925	97300	96900	98200	96600	2503	243046600	00	0.00	N	5	-900
336	20230922	98200	98900	99500	97200	4105	402372000	00	0.00	N	5	-1200
337	20230921	99400	101000	101000	99100	3649	363378700	00	0.00	N	5	-1200
338	20230920	100600	100200	101000	99000	3201	319684300	00	0.00	N	2	1500
339	20230919	99100	101300	101800	99100	2760	277704700	00	0.00	N	5	-1900
340	20230918	101000	101300	101900	100800	1403	142054300	00	0.00	N	5	-300
341	20230915	101300	100100	101900	100100	1885	190811600	00	0.00	N	2	1300
342	20230914	100000	100000	100500	99900	1592	159320300	00	0.00	N	3	0
343	20230913	100000	99900	100600	99800	1294	129434400	00	0.00	N	5	-300
344	20230912	100300	101400	102000	99800	3289	329778200	00	0.00	N	5	-1000
345	20230911	101300	100300	101700	99900	1947	196541600	00	0.00	N	2	1100
346	20230908	100200	99900	100900	99700	1708	171190800	00	0.00	N	5	-100
347	20230907	100300	101100	101100	99500	4018	402287100	00	0.00	N	5	-1300
348	20230906	101600	101600	102500	100900	3801	384634100	00	0.00	N	3	0
349	20230905	101600	101100	102500	101000	2033	207068800	00	0.00	N	5	-300
350	20230904	101900	100200	102000	100200	2127	215460300	00	0.00	N	2	1300
351	20230901	100600	100900	102000	100600	1733	175039800	00	0.00	N	5	-1200
352	20230831	101800	103000	103000	100700	3016	305551800	00	0.00	N	5	-1200
353	20230830	103000	103800	103800	101000	3133	320663300	00	0.00	N	2	100
354	20230829	102900	104500	104500	102100	2585	266274400	00	0.00	N	5	-100
355	20230828	103000	100200	103700	99100	4185	425971300	00	0.00	N	2	3100
356	20230825	99900	100300	100800	99800	2687	268609400	00	0.00	N	5	-600
357	20230824	100500	100100	101000	99500	2498	249885400	00	0.00	N	2	600
358	20230823	99900	101500	101500	99800	3388	339835100	00	0.00	N	5	-1400
359	20230822	101300	101300	101900	100200	3510	354015500	00	0.00	N	2	200
360	20230821	101100	101000	102200	100000	6797	684750200	00	0.00	N	5	-800
361	20230818	101900	103400	103400	100200	7375	748513300	00	0.00	N	5	-2300
362	20230817	104200	106000	108800	102800	7918	821971900	00	0.00	N	5	-2300
363	20230816	106500	108700	109300	106500	4657	500439000	00	0.00	N	5	-3000
364	20230814	109500	113700	114700	107500	7118	786781300	00	0.00	N	5	-4400
365	20230811	113900	109900	114400	109000	8825	989475200	00	0.00	N	2	3800
366	20230810	110100	108400	110500	107300	3859	419619100	00	0.00	N	2	1100
367	20230809	109000	109800	109900	108500	3347	364914800	00	0.00	N	5	-900
368	20230808	109900	107400	110300	107300	4847	528000800	00	0.00	N	2	2000
369	20230807	107900	108000	110800	107500	4749	512889600	00	0.00	N	5	-1900
370	20230804	109800	108700	110900	108200	4238	463557800	00	0.00	N	2	900
371	20230803	108900	110500	110500	106600	7295	787493500	00	0.00	N	5	-1800
372	20230802	110700	113500	114700	109400	6720	749711900	00	0.00	N	5	-2800
373	20230801	113500	114500	115500	111900	6028	682420000	00	0.00	N	5	-1000
374	20230731	114500	113600	115200	111400	9531	1084795000	00	0.00	N	2	2000
375	20230728	112500	105800	113600	105800	13633	1511657400	00	0.00	N	2	6300
376	20230727	106200	105300	109300	105300	9130	978801500	00	0.00	N	2	900
377	20230726	105300	108700	108700	103500	17687	1864573100	00	0.00	N	5	-4000
378	20230725	109300	110000	114100	108600	11154	1222342700	00	0.00	N	5	-1400
379	20230724	110700	112800	112800	110100	10176	1129811200	00	0.00	N	5	-1300
380	20230721	112000	114000	114100	112000	7329	825082000	00	0.00	N	5	-2200
381	20230720	114200	113100	114800	112000	5707	647519700	00	0.00	N	2	1100
382	20230719	113100	113500	117000	111300	14784	1694932700	00	0.00	N	3	0
383	20230718	113100	119900	119900	113100	20187	2330046600	00	0.00	N	5	-6800
384	20230717	119900	115700	124300	114900	32127	3807139400	00	0.00	N	2	4300
385	20230714	115600	117900	119100	113900	24584	2837245800	00	0.00	N	5	-4500
386	20230713	120100	128000	128400	117000	84274	10259361500	00	0.00	N	2	3200
387	20230712	116900	108500	131900	107000	190495	23355892200	00	0.00	N	2	10100
388	20230711	106800	103600	108200	102600	5840	621957500	00	0.00	N	2	3900
389	20230710	102900	101800	104100	101100	5123	527333600	00	0.00	N	2	1100
390	20230707	101800	101200	102900	101200	3747	382391900	00	0.00	N	5	-300
391	20230706	102100	106200	106200	101800	10308	1065694200	00	0.00	N	5	-4100
392	20230705	106200	110000	110100	106200	6937	748787600	00	0.00	N	5	-3500
393	20230704	109700	107800	110000	105400	6795	730792400	00	0.00	N	2	3000
394	20230703	106700	107700	109000	106200	3099	333538900	00	0.00	N	5	-300
395	20230630	107000	106100	108300	105100	3903	417022500	00	0.00	N	2	900
396	20230629	106100	108600	108600	105800	6064	647444400	00	0.00	N	5	-2200
397	20230628	108300	110400	111400	108300	7564	829600300	00	0.00	N	5	-2500
398	20230627	110800	108400	113500	108400	8329	927147000	00	0.00	N	2	2300
399	20230626	108500	110900	113600	106100	10382	1146920200	00	0.00	N	5	-1900
400	20230623	110400	110500	111900	107500	11029	1205024200	00	0.00	N	5	-900
401	20230622	111300	111100	113500	110000	13619	1519266500	00	0.00	N	5	-1700
402	20230621	113000	106000	119500	105800	105780	12075585400	00	0.00	N	2	7000
403	20230620	106000	105300	107500	103500	7310	770142800	00	0.00	N	2	300
404	20230619	105700	106900	109500	105200	14257	1523670400	00	0.00	N	5	-900
405	20230616	106600	98900	106700	98900	32538	3374175700	00	0.00	N	2	7800
406	20230615	98800	98800	99400	98100	1918	189145400	00	0.00	N	3	0
407	20230614	98800	99600	100100	98500	5723	568454300	00	0.00	N	5	-800
408	20230613	99600	100100	100600	99600	2374	237047400	00	0.00	N	5	-600
409	20230612	100200	99900	100600	99600	1787	178679700	00	0.00	N	5	-100
410	20230609	100300	100500	100800	99800	1696	169726000	00	0.00	N	5	-200
411	20230608	100500	100300	100600	99800	1253	125610900	00	0.00	N	5	-200
412	20230607	100700	101800	101800	100000	1842	185465500	00	0.00	N	5	-500
413	20230605	101200	98600	101800	98500	7724	778838700	00	0.00	N	2	2700
414	20230602	98500	97600	98600	97500	1822	178708000	00	0.00	N	2	1300
415	20230601	97200	98400	99000	96600	6495	633811500	00	0.00	N	5	-1300
416	20230531	98500	99300	100000	98500	2436	241343000	00	0.00	N	5	-800
417	20230530	99300	99400	99700	98500	2449	242802500	00	0.00	N	2	700
418	20230526	98600	99500	100300	98400	2940	290757900	00	0.00	N	5	-800
419	20230525	99400	101400	101400	99400	3831	383455000	00	0.00	N	5	-1500
420	20230524	100900	100400	101400	99000	2742	275942900	00	0.00	N	3	0
421	20230523	100900	102000	102300	100100	4048	409394200	00	0.00	N	5	-600
422	20230522	101500	100700	102500	100000	5384	544784500	00	0.00	N	2	900
423	20230519	100600	98400	100600	98400	6277	626576600	00	0.00	N	2	2300
424	20230518	98300	98900	99300	98200	3870	381339500	00	0.00	N	5	-600
425	20230517	98900	98500	99300	98200	997	98555800	00	0.00	N	2	400
426	20230516	98500	98200	99000	98000	1839	180777000	00	0.00	N	5	-100
427	20230515	98600	98600	99300	98000	2329	229366900	00	0.00	N	5	-500
428	20230512	99100	98100	100500	98000	2997	297681500	00	0.00	N	2	1100
429	20230511	98000	98100	100100	98000	5208	515389300	00	0.00	N	2	200
430	20230510	97800	97500	98600	97500	2034	199464200	00	0.00	N	5	-200
431	20230509	98000	97500	98600	97000	4503	439058900	00	0.00	N	5	-200
432	20230508	98200	98100	99000	97800	2005	197340900	00	0.00	N	2	100
433	20230504	98100	97700	98300	97500	2309	225872500	00	0.00	N	5	-100
434	20230503	98200	98200	99600	97800	3424	336990600	00	0.00	N	5	-800
435	20230502	99000	99800	99800	98100	4131	408420600	00	0.00	N	5	-800
436	20230428	99800	101200	102500	99200	3644	364152600	00	0.00	N	5	-1400
437	20230427	101200	98500	101500	96800	8099	801538000	00	0.00	N	2	2300
438	20230426	98900	100100	100500	98700	4890	485337300	00	0.00	N	5	-1500
439	20230425	100400	101100	102600	99900	6807	685792800	00	0.00	N	5	-1600
440	20230424	102000	100900	106000	100100	15345	1582401000	00	0.00	N	2	2000
441	20230421	100000	103000	103700	100000	16712	1686280500	00	0.00	N	5	-2500
442	20230420	102500	99200	109200	98600	65246	6827261000	00	0.00	N	2	3200
443	20230419	99300	98700	101700	98400	5564	555446200	00	0.00	N	2	500
444	20230418	98800	99400	100000	98300	3404	336271800	00	0.00	N	5	-900
445	20230417	99700	99600	100300	99100	2221	220706500	00	0.00	N	2	100
446	20230414	99600	99600	100200	99300	2312	230687800	00	0.00	N	2	100
447	20230413	99500	98200	101300	97600	6443	642687100	00	0.00	N	2	900
448	20230412	98600	97400	99100	97200	3942	388614600	00	0.00	N	2	800
449	20230411	97800	94800	98200	94300	5600	539192900	00	0.00	N	2	2800
450	20230410	95000	95900	96600	94900	5723	546319700	00	0.00	N	5	-1400
451	20230407	96400	98300	98300	96100	4076	394977600	00	0.00	N	5	-1400
452	20230406	97800	98100	98800	97200	2557	249825700	00	0.00	N	5	-700
453	20230405	98500	99800	99900	98400	3930	388424000	00	0.00	N	5	-1500
454	20230404	100000	99800	100300	99300	3213	321043700	00	0.00	N	3	0
455	20230403	100000	100100	100400	99200	2427	242173000	00	0.00	N	2	200
456	20230331	99800	98200	101800	98000	5873	586965400	00	0.00	N	2	1800
457	20230330	98000	97500	99500	96500	4054	397870000	00	0.00	N	2	800
458	20230329	97200	97800	97800	96600	2315	224820600	00	0.00	N	5	-200
459	20230328	97400	95000	97900	95000	3515	340263000	00	0.00	N	2	2600
460	20230327	94800	95700	95700	93500	5001	470932300	00	0.00	N	5	-800
461	20230324	95600	96500	96900	95000	3978	380119300	00	0.00	N	5	-700
462	20230323	96300	97500	97700	96200	4295	415520700	00	0.00	N	5	-1400
463	20230322	97700	97300	99100	97200	3875	380285000	00	0.00	N	2	200
464	20230321	97500	97600	98400	96800	2382	231734200	00	0.00	N	2	500
465	20230320	97000	96100	99000	96100	3190	311143100	00	0.00	N	2	200
466	20230317	96800	96400	97200	95100	6531	626686000	00	0.00	N	2	700
467	20230316	96100	96400	97300	95000	3298	316545300	00	0.00	N	5	-1700
468	20230315	97800	96600	98400	96600	3072	300503700	00	0.00	N	2	2400
469	20230314	95400	99300	100200	95400	9553	928989400	00	0.00	N	5	-4500
470	20230313	99900	100100	100600	99100	5079	506451300	00	0.00	N	5	-1000
471	20230310	100900	101000	102700	100500	2945	297577400	00	0.00	N	5	-1400
472	20230309	102300	102700	103100	101700	2869	293680400	00	0.00	N	5	-700
473	20230308	103000	104300	104300	102500	3293	338667300	00	0.00	N	5	-1400
474	20230307	104400	103300	104600	102500	3396	351901600	00	0.00	N	2	1100
475	20230306	103300	103200	105500	102000	6777	701538100	00	0.00	N	2	800
476	20230303	102500	102700	103100	102000	2958	303045200	00	0.00	N	2	200
477	20230302	102300	100400	102700	100400	4394	448321400	00	0.00	N	2	1700
478	20230228	100600	100600	101500	100500	2633	265533300	00	0.00	N	3	0
479	20230227	100600	101300	101300	100000	4324	433828500	00	0.00	N	5	-700
480	20230224	101300	101600	102200	100800	4490	454275400	00	0.00	N	5	-600
481	20230223	101900	102100	102900	101100	3738	380862600	00	0.00	N	2	100
482	20230222	101800	104600	104600	101800	6802	699320900	00	0.00	N	5	-3100
483	20230221	104900	102000	106700	102000	15730	1654084900	00	0.00	N	2	3000
484	20230220	101900	101900	102300	100600	3058	309823900	00	0.00	N	3	0
485	20230217	101900	100100	103500	99700	5890	597857900	00	0.00	N	2	1400
486	20230216	100500	100000	101000	100000	2525	253627700	00	0.00	N	2	200
487	20230215	100300	101300	101700	99700	3957	397266500	00	0.00	N	5	-1000
488	20230214	101300	100300	102000	100300	2946	298437600	00	0.00	N	2	1100
489	20230213	100200	100200	100700	99400	3650	365288300	00	0.00	N	3	0
490	20230210	100200	101000	101400	99800	5360	537057100	00	0.00	N	5	-1000
491	20230209	101200	101500	102700	100800	4147	419799100	00	0.00	N	5	-300
492	20230208	101500	102000	102400	101500	3138	319543900	00	0.00	N	5	-600
493	20230207	102100	101800	102500	101600	2711	276476100	00	0.00	N	2	100
494	20230206	102000	103300	103500	101900	3857	394834600	00	0.00	N	5	-1400
495	20230203	103400	103800	104200	103000	3512	362829300	00	0.00	N	5	-400
496	20230202	103800	103000	105200	102600	5914	614715400	00	0.00	N	2	1100
497	20230201	102700	102800	104500	102300	2709	279332400	00	0.00	N	3	0
498	20230131	102700	103300	103900	101600	3395	349788800	00	0.00	N	5	-700
499	20230130	103400	104400	104400	102500	4018	413671700	00	0.00	N	5	-600
500	20230127	104000	100400	105400	100300	13408	1377814600	00	0.00	N	2	3900
501	20230126	100100	100300	101400	100100	4763	478076900	00	0.00	N	5	-100
502	20230125	100200	101900	101900	100200	4400	442735400	00	0.00	N	5	-800
503	20230120	101000	100500	101500	99900	3710	372948800	00	0.00	N	2	500
504	20230119	100500	102000	102000	100500	3013	304875000	00	0.00	N	5	-1500
505	20230118	102000	103000	103000	100500	5171	523733500	00	0.00	N	5	-1000
506	20230117	103000	102000	103000	101500	2358	240797500	00	0.00	N	2	1000
507	20230116	102000	102500	103500	102000	3079	315051500	00	0.00	N	5	-1000
508	20230113	103000	103000	104500	102000	3425	353724000	00	0.00	N	5	-1000
509	20230112	104000	101500	104500	101500	5717	590984000	00	0.00	N	2	2000
510	20230111	102000	102000	103000	100500	2902	294656000	00	0.00	N	2	500
511	20230110	101500	103000	103000	101500	3116	317796500	00	0.00	N	5	-1000
512	20230109	102500	101000	102500	100500	5748	584564000	00	0.00	N	2	2500
513	20230106	100000	99000	102000	98800	10240	1023796800	00	0.00	N	5	-500
514	20230105	100500	96300	100500	94600	10578	1028192600	00	0.00	N	2	3900
515	20230104	96600	92400	96700	92400	5977	565161100	00	0.00	N	2	900
516	20230103	95700	93800	95900	93200	9641	911841000	00	0.00	N	2	700
517	20230102	95000	100000	101500	95000	17927	1750792800	00	0.00	N	5	-4700
518	20221229	99700	101000	101500	99100	8029	803402400	00	0.00	N	5	-1800
519	20221228	101500	102000	103000	101500	3171	323365000	02	0.00	N	5	-1500
520	20221227	103000	102000	104000	102000	4521	463726500	00	0.00	N	2	1000
521	20221226	102000	100500	102500	100500	3533	358498500	00	0.00	N	2	1000
522	20221223	101000	103000	103500	101000	8311	846541500	00	0.00	N	5	-3000
523	20221222	104000	105000	105000	103500	6153	640460000	00	0.00	N	3	0
524	20221221	104000	103500	105500	103000	4133	430774500	00	0.00	N	3	0
525	20221220	104000	105000	105500	103000	4205	437235500	00	0.00	N	5	-1500
526	20221219	105500	105000	106000	103500	3452	362172000	00	0.00	N	3	0
527	20221216	105500	103500	105500	103000	5066	529207000	00	0.00	N	2	500
528	20221215	105000	105000	106000	104500	3603	379380500	00	0.00	N	5	-1000
529	20221214	106000	103500	106500	103500	5555	584727500	00	0.00	N	2	2000
530	20221213	104000	103500	105000	102500	5793	600495500	00	0.00	N	3	0
531	20221212	104000	103500	104500	102000	5913	610564000	00	0.00	N	5	-500
532	20221209	104500	106000	106500	104000	6778	712034500	00	0.00	N	5	-1000
533	20221208	105500	105500	106000	104500	6658	698989000	00	0.00	N	5	-500
534	20221207	106000	105000	108000	105000	5858	621433500	00	0.00	N	3	0
535	20221206	106000	105500	107500	105500	5788	615236000	00	0.00	N	5	-1000
536	20221205	107000	108500	109500	106000	8896	954854500	00	0.00	N	5	-1500
537	20221202	108500	111000	112500	108500	8173	896061000	00	0.00	N	5	-3500
538	20221201	112000	112000	113000	110500	7942	886493000	00	0.00	N	2	1000
539	20221130	111000	110000	112000	109500	5836	644594500	00	0.00	N	2	1000
540	20221129	110000	109000	111000	108500	6421	704164000	00	0.00	N	3	0
541	20221128	110000	113500	114000	109500	12107	1346359000	00	0.00	N	5	-3500
542	20221125	113500	114500	115500	113500	7721	880707000	00	0.00	N	5	-1000
543	20221124	114500	116000	116500	114000	9619	1105946000	00	0.00	N	5	-1000
544	20221123	115500	113000	120000	113000	32455	3782632500	00	0.00	N	2	3000
545	20221122	112500	112000	115000	112000	10227	1154338000	00	0.00	N	2	500
546	20221121	112000	111500	114000	109500	11859	1327389000	00	0.00	N	2	1000
547	20221118	111000	114000	115500	111000	13716	1551657000	00	0.00	N	5	-2500
548	20221117	113500	114500	116000	113000	11447	1306196500	00	0.00	N	5	-500
549	20221116	114000	116000	116500	113000	12097	1380186000	00	0.00	N	5	-2000
550	20221115	116000	112000	118000	112000	40745	4713616500	00	0.00	N	2	5000
551	20221114	111000	111000	113500	110000	15475	1728724000	00	0.00	N	3	0
552	20221111	111000	112000	112000	109500	16922	1874339500	00	0.00	N	2	3000
553	20221110	108000	108500	110000	107000	8964	971319500	00	0.00	N	5	-1500
554	20221109	109500	110500	112000	109000	10972	1208159000	00	0.00	N	5	-500
555	20221108	110000	111000	112000	109000	13363	1478404000	00	0.00	N	5	-500
556	20221107	110500	109500	117500	106500	62541	7001737500	00	0.00	N	2	2500
557	20221104	108000	106000	109000	105500	10369	1115273000	00	0.00	N	2	500
558	20221103	107500	105000	107500	104500	8536	906331500	00	0.00	N	3	0
559	20221102	107500	109500	111000	107500	11544	1253989500	00	0.00	N	5	-2000
560	20221101	109500	107000	112000	106500	19583	2139915500	00	0.00	N	2	2500
561	20221031	107000	108500	108500	105500	11571	1235557500	00	0.00	N	2	500
562	20221028	106500	111500	115000	106000	40749	4471016500	00	0.00	N	5	-2500
563	20221027	109000	102000	111000	102000	62419	6752126500	00	0.00	N	2	7500
564	20221026	101500	104000	105000	101500	10844	1119227000	00	0.00	N	5	-1500
565	20221025	103000	105500	106500	103000	8247	862004000	00	0.00	N	5	-2500
566	20221024	105500	105500	107000	104500	7609	803923000	00	0.00	N	2	2500
567	20221021	103000	105000	106000	102500	12083	1258820000	00	0.00	N	5	-3500
568	20221020	106500	104500	110500	104500	17037	1833826500	00	0.00	N	2	1500
569	20221019	105000	107500	108500	104500	11159	1186356500	00	0.00	N	5	-2500
570	20221018	107500	110000	111500	105500	14514	1565451000	00	0.00	N	3	0
571	20221017	107500	103000	108500	102500	10733	1138781000	00	0.00	N	2	2000
572	20221014	105500	102000	107000	101000	26229	2741345300	00	0.00	N	2	5900
573	20221013	99600	104500	104500	99600	27528	2775463000	00	0.00	N	5	-4900
574	20221012	104500	103500	106000	102000	15195	1584023000	00	0.00	N	3	0
575	20221011	104500	108000	108000	104000	20578	2179948000	00	0.00	N	5	-6000
576	20221007	110500	111000	113000	109500	13337	1487215500	00	0.00	N	5	-1500
577	20221006	112000	109000	114500	109000	25719	2889227500	00	0.00	N	2	3500
578	20221005	108500	114000	114000	106500	22046	2404825000	00	0.00	N	5	-3000
579	20221004	111500	109500	112500	109000	20993	2322750500	00	0.00	N	2	3000
580	20220930	108500	104000	110000	103500	27488	2944681500	00	0.00	N	2	3000
581	20220929	105500	110000	112500	105500	29101	3165947000	00	0.00	N	5	-2000
582	20220928	107500	113000	113500	105000	38568	4184475500	00	0.00	N	5	-5500
583	20220927	113000	112000	115000	109000	29880	3336400000	00	0.00	N	3	0
584	20220926	113000	119000	122000	112500	42825	4996259500	00	0.00	N	5	-9500
585	20220923	122500	132000	135500	122000	46102	5917030000	00	0.00	N	5	-9000
586	20220922	131500	131500	146500	129500	130413	17891631500	00	0.00	N	5	-2000
587	20220921	133500	117500	146500	117500	244588	33183645000	00	0.00	N	2	14000
588	20220920	119500	116000	124000	116000	36120	4339843000	00	0.00	N	2	4000
589	20220919	115500	119000	120500	114000	20934	2436172000	00	0.00	N	5	-3500
590	20220916	119000	124500	125000	118500	21460	2593421500	00	0.00	N	5	-6000
591	20220915	125000	125500	127500	124000	13004	1631902500	00	0.00	N	2	500
592	20220914	124500	123000	126000	122000	16807	2089660000	00	0.00	N	5	-3500
593	20220913	128000	127000	131000	127000	19638	2527581000	00	0.00	N	2	2500
594	20220908	125500	128500	130500	124500	20111	2552788500	00	0.00	N	5	-2000
595	20220907	127500	134000	134500	126500	29558	3817548500	00	0.00	N	5	-7500
596	20220906	135000	133500	137500	133000	23444	3169776000	00	0.00	N	2	1000
597	20220905	134000	132500	137000	132000	19538	2621331000	00	0.00	N	2	500
598	20220902	133500	138000	141000	133500	29299	4024207500	00	0.00	N	5	-3500
599	20220901	137000	143000	144500	136500	32400	4543749000	00	0.00	N	5	-6000
600	20220831	143000	143500	144000	141000	23432	3338370000	00	0.00	N	5	-2000
601	20220830	145000	148500	149000	140500	26052	3770968000	00	0.00	N	5	-2500
602	20220829	147500	146000	151500	145000	20164	2979596000	00	0.00	N	5	-3000
603	20220826	150500	149500	155500	148000	38614	5846727000	00	0.00	N	2	1500
604	20220825	149000	148500	150500	147500	24846	3690000500	00	0.00	N	2	500
605	20220824	148500	155000	156000	147500	43799	6577488500	00	0.00	N	5	-4500
606	20220823	153000	144500	160000	144500	113297	17538438000	00	0.00	N	2	7000
607	20220822	146000	148500	153500	145000	29035	4319036000	00	0.00	N	5	-2500
608	20220819	148500	153000	154500	148500	23653	3576062500	00	0.00	N	5	-3500
609	20220818	152000	149500	155500	147500	42913	6510225500	00	0.00	N	2	500
610	20220817	151500	153000	156000	151500	32973	5053564000	00	0.00	N	5	-3000
611	20220816	154500	159000	159000	153500	38309	5959507000	00	0.00	N	5	-2000
612	20220812	156500	162500	165500	156000	66136	10641421500	00	0.00	N	5	-4000
613	20220811	160500	159500	163500	159000	45663	7337757000	00	0.00	N	5	-500
614	20220810	161000	162000	170000	161000	153047	25188575500	00	0.00	N	2	3500
615	20220809	157500	160000	160500	155000	50567	7985313500	00	0.00	N	5	-2000
616	20220808	159500	162500	165500	159000	44721	7227942500	00	0.00	N	5	-2500
617	20220805	162000	162000	166000	161500	41634	6793978000	00	0.00	N	5	-1000
618	20220804	163000	165000	172000	161000	106342	17741784000	00	0.00	N	5	-2000
619	20220803	165000	158000	172000	154500	191280	31578564500	00	0.00	N	2	4000
620	20220802	161000	167000	171500	159000	101851	16731401000	00	0.00	N	5	-7500
621	20220801	168500	157500	181000	154000	341570	57796243000	00	0.00	N	2	12000
622	20220729	156500	160500	167500	155500	99910	16149432500	00	0.00	N	5	-5500
623	20220728	162000	160000	165500	155500	146730	23640642000	00	0.00	N	5	-500
624	20220727	162500	143500	172000	142000	438431	70141092000	00	0.00	N	2	22000
625	20220726	140500	145000	148000	139000	61857	8855833500	00	0.00	N	5	-7000
626	20220725	147500	152500	160000	147000	103463	15699759000	00	0.00	N	5	-7000
627	20220722	154500	165500	169000	153500	102684	16509803000	00	0.00	N	5	-12000
628	20220721	166500	165500	175500	162000	172492	29131023000	00	0.00	N	5	-1000
629	20220720	167500	164500	183500	158000	517277	87915396000	00	0.00	N	2	1500
630	20220719	166000	132000	171500	129500	427505	66400139500	00	0.00	N	2	34000
631	20220718	132000	125500	134500	123000	94765	12396706500	00	0.00	N	2	7500
632	20220715	124500	131500	134000	122500	76416	9683259500	00	0.00	N	5	-8500
633	20220714	133000	136000	137500	128500	71560	9420532500	00	0.00	N	5	-4500
634	20220713	137500	143500	144500	135500	79089	10982300000	00	0.00	N	5	-3500
635	20220712	141000	146000	151500	138500	87670	12779037000	00	0.00	N	5	-8000
636	20220711	149000	150500	159500	146500	100839	15316303500	00	0.00	N	5	-3500
637	20220708	152500	157500	164000	149000	124035	19353646000	00	0.00	N	5	-10500
638	20220707	163000	141500	165500	135500	274786	41266983000	00	0.00	N	2	23000
639	20220706	140000	156500	175000	138500	302656	46989623500	00	0.00	N	5	-10500
640	20220705	150500	158000	171000	149500	195229	31385054000	00	0.00	N	5	-15500
641	20220704	166000	163000	175500	137500	445286	70663689000	00	0.00	N	2	6000
642	20220701	160000	126500	161500	126500	466083	68357048500	00	0.00	N	2	31500
643	20220630	128500	122500	140500	120000	256431	33416613000	00	0.00	N	2	4000
644	20220629	124500	118000	127000	117000	111617	13604901500	00	0.00	N	2	4000
645	20220628	120500	104500	129500	104500	367614	43965240500	00	0.00	N	2	17000
646	20220627	103500	101000	105500	100500	23504	2422293000	00	0.00	N	2	2500
647	20220624	101000	100000	103500	98100	31792	3206058100	00	0.00	N	3	0
648	20220623	101000	111500	111500	100500	61517	6465117100	00	0.00	N	5	-10000
649	20220622	111000	108000	123000	106500	136187	15629225000	00	0.00	N	2	3000
650	20220621	108000	110000	111000	105000	48368	5231900500	00	0.00	N	5	-1000
651	20220620	109000	118500	118500	109000	88433	9952715000	00	0.00	N	5	-7000
652	20220617	116000	144500	154500	115000	417963	53980745500	00	0.00	N	5	-34000
653	20220616	150000	136000	153000	133000	519523	77419606000	00	0.00	N	2	32000
654	20220615	118000	100500	133000	100500	322277	39949891000	00	0.00	N	2	15500
655	20220614	102500	100500	104500	99800	4469	453145400	00	0.00	N	3	0
656	20220613	102500	107000	107000	102500	4524	474033000	00	0.00	N	5	-6000
657	20220610	108500	110500	110500	107500	1770	192136500	00	0.00	N	5	-2000
658	20220609	110500	111500	111500	109500	1016	112485500	00	0.00	N	5	-1000
659	20220608	111500	109000	112000	109000	1971	217541000	00	0.00	N	2	2500
660	20220607	109000	110500	111000	108000	1582	172319500	00	0.00	N	5	-1500
661	20220603	110500	110000	110500	109500	718	78904000	00	0.00	N	2	1500
662	20220602	109000	109500	109500	108000	737	79861000	00	0.00	N	3	0
663	20220531	109000	111500	111500	106500	2010	219798000	00	0.00	N	5	-2500
664	20220530	111500	113000	113000	110000	1056	117052000	00	0.00	N	5	-500
665	20220527	112000	108500	113000	108500	4859	539975500	00	0.00	N	2	4500
666	20220526	107500	106000	109000	106000	1390	149303000	00	0.00	N	2	1000
667	20220525	106500	106000	107500	104500	1476	156298500	00	0.00	N	2	1000
668	20220524	105500	108000	108500	105500	2147	228223500	00	0.00	N	5	-2500
669	20220523	108000	108500	109500	107500	1428	155005500	00	0.00	N	5	-1000
670	20220520	109000	109500	110500	108500	1473	161028500	00	0.00	N	5	-500
671	20220519	109500	108000	109500	108000	1162	126450000	00	0.00	N	5	-2000
672	20220518	111500	111500	112000	110000	1353	150394500	00	0.00	N	3	0
673	20220517	111500	110500	112000	109000	2599	286776500	00	0.00	N	5	-500
674	20220516	112000	112000	113000	110500	1688	188037500	00	0.00	N	2	1000