KissMeData/277810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	150900	152200	152400	147700	217342	32554036400	00	0.00	N	5	-2100
3	20241127	153000	140500	153000	138900	476237	70715279600	00	0.00	N	2	12500
4	20241126	140500	140100	141900	137500	78084	10922244200	00	0.00	N	2	1000
5	20241125	139500	140000	141000	138400	73579	10278405300	00	0.00	N	2	200
6	20241122	139300	139500	144000	138300	148429	20840541300	00	0.00	N	2	3300
7	20241121	136000	140400	140900	136000	96213	13221721900	00	0.00	N	5	-4400
8	20241120	140400	142000	142000	138000	98007	13701249000	00	0.00	N	5	-900
9	20241119	141300	140000	146100	139100	237541	33840569100	00	0.00	N	2	800
10	20241118	140500	135900	142400	134500	217288	30354406700	00	0.00	N	2	5100
11	20241115	135400	127600	136600	127600	200820	26713205900	00	0.00	N	2	7800
12	20241114	127600	131100	132700	127600	89101	11545027100	00	0.00	N	2	300
13	20241113	127300	131300	132900	127300	121138	15726107900	00	0.00	N	5	-4500
14	20241112	131800	129600	138500	128500	266141	35746605500	00	0.00	N	2	4500
15	20241111	127300	133800	133800	126600	89656	11539397800	00	0.00	N	5	-3900
16	20241108	131200	130800	133600	129300	100464	13233035300	00	0.00	N	3	0
17	20241107	131200	121200	132600	121000	283751	36339144700	00	0.00	N	2	11200
18	20241106	120000	124300	124300	118700	70745	8543313200	00	0.00	N	5	-2300
19	20241105	122300	122300	123000	121200	30399	3713049900	00	0.00	N	3	0
20	20241104	122300	119600	123100	119500	62037	7565603100	00	0.00	N	2	2100
21	20241101	120200	122000	122100	119100	64143	7706943700	00	0.00	N	5	-2300
22	20241031	122500	122200	124400	120000	56932	6949682000	00	0.00	N	5	-800
23	20241030	123300	125000	125400	123000	40118	4980198500	00	0.00	N	5	-1700
24	20241029	125000	125200	125300	122100	51546	6366406700	00	0.00	N	5	-200
25	20241028	125200	122000	126300	122000	59062	7356058100	00	0.00	N	2	3200
26	20241025	122000	125400	125800	120600	69056	8433714600	00	0.00	N	5	-2300
27	20241024	124300	127100	128000	124300	69515	8735658400	00	0.00	N	5	-4100
28	20241023	128400	128500	129800	124700	63006	8038436800	00	0.00	N	2	400
29	20241022	128000	133500	133500	127800	93635	12089691400	00	0.00	N	5	-5400
30	20241021	133400	132200	137200	131000	72893	9799935300	00	0.00	N	2	1400
31	20241018	132000	136600	138400	131100	96897	13012580600	00	0.00	N	5	-4500
32	20241017	136500	136700	137900	135700	40784	5569647200	00	0.00	N	2	200
33	20241016	136300	138600	138600	136200	68984	9456629300	00	0.00	N	5	-3100
34	20241015	139400	140300	143300	138300	128711	18095263900	00	0.00	N	2	800
35	20241014	138600	141000	144100	137400	204182	28681319600	00	0.00	N	2	2900
36	20241011	135700	138400	144500	135700	137878	19182149900	00	0.00	N	5	-1200
37	20241010	136900	141100	141300	136300	87086	12009369200	00	0.00	N	5	-4200
38	20241008	141100	141600	142500	139900	60324	8501251000	00	0.00	N	5	-1400
39	20241007	142500	135600	143000	134900	118723	16692458400	00	0.00	N	2	6900
40	20241004	135600	135400	137500	135000	44218	6013457100	00	0.00	N	2	200
41	20241002	135400	137500	138800	134600	60226	8207830400	00	0.00	N	5	-4500
42	20240930	139900	137500	143900	137000	147820	20805149200	00	0.00	N	2	3800
43	20240927	136100	137600	137900	136100	52547	7195125100	00	0.00	N	5	-1000
44	20240926	137100	134000	137900	134000	76822	10507388400	00	0.00	N	2	3100
45	20240925	134000	137100	137900	134000	71479	9687339700	00	0.00	N	5	-2400
46	20240924	136400	137100	138600	134200	75445	10299955500	00	0.00	N	5	-400
47	20240923	136800	136700	139600	135100	63817	8816770400	00	0.00	N	2	200
48	20240920	136600	137800	138600	135500	59208	8092790400	00	0.00	N	5	-200
49	20240919	136800	135000	137000	132800	59032	7975007500	00	0.00	N	2	2300
50	20240913	134500	136600	137400	133000	51186	6893795900	00	0.00	N	5	-1800
51	20240912	136300	132500	138700	131500	110596	14976040900	00	0.00	N	2	6300
52	20240911	130000	127700	131100	127700	70462	9130128700	00	0.00	N	2	2800
53	20240910	127200	131800	132500	127100	80300	10380929500	00	0.00	N	5	-4600
54	20240909	131800	127800	132600	127300	50925	6649491100	00	0.00	N	2	1100
55	20240906	130700	133500	134200	130400	70858	9331973400	00	0.00	N	5	-4000
56	20240905	134700	139800	140800	132700	84321	11469241800	00	0.00	N	5	-4300
57	20240904	139000	136600	140300	136000	87924	12187680000	00	0.00	N	5	-4100
58	20240903	143100	148700	149200	142800	78591	11446686100	00	0.00	N	5	-4700
59	20240902	147800	144400	151700	143700	120518	17678468900	00	0.00	N	2	3500
60	20240830	144300	147000	147500	144200	96341	13969983500	00	0.00	N	5	-3200
61	20240829	147500	144600	149300	144400	87347	12798608200	00	0.00	N	3	0
62	20240828	147500	150900	151000	146200	105107	15483238800	00	0.00	N	5	-3500
63	20240827	151000	153700	154800	150700	86269	13144685600	00	0.00	N	5	-2700
64	20240826	153700	154000	158000	151800	146511	22693852200	00	0.00	N	2	1900
65	20240823	151800	154000	156000	151500	128203	19634274400	00	0.00	N	5	-3500
66	20240822	155300	153200	157200	152200	196182	30329101700	00	0.00	N	2	400
67	20240821	154900	142400	159000	141600	376272	57204279700	00	0.00	N	2	11400
68	20240820	143500	143600	147400	140900	195495	28256771400	00	0.00	N	2	2700
69	20240819	140800	134100	142900	133100	179044	24884131100	00	0.00	N	2	5500
70	20240816	135300	137000	137000	133900	99814	13509477400	00	0.00	N	2	1900
71	20240814	133400	131000	133700	129000	131606	17320080300	00	0.00	N	2	5300
72	20240813	128100	125800	138100	125800	351589	46418757100	00	0.00	N	2	2300
73	20240812	125800	122300	127600	122300	102138	12874440400	00	0.00	N	2	4000
74	20240809	121800	123700	124900	121800	83845	10326441800	00	0.00	N	2	1800
75	20240808	120000	119800	121500	118700	71674	8615425300	00	0.00	N	5	-3000
76	20240807	123000	123500	124600	121800	94090	11617389800	00	0.00	N	5	-800
77	20240806	123800	114700	125400	114700	192377	23403863900	00	0.00	N	2	10300
78	20240805	113500	126800	127100	109100	277453	33265093500	00	0.00	N	5	-19300
79	20240802	132800	140000	140400	131100	131454	17838726000	00	0.00	N	5	-9800
80	20240801	142600	141500	143200	141000	47942	6823742300	00	0.00	N	2	2800
81	20240731	139800	139100	140800	136400	72010	9953860300	00	0.00	N	2	700
82	20240730	139100	142700	142900	139100	72087	10118768000	00	0.00	N	5	-3800
83	20240729	142900	140300	144000	139000	67818	9623075700	00	0.00	N	2	2200
84	20240726	140700	142300	143800	139000	93096	13152083200	00	0.00	N	5	-2300
85	20240725	143000	146000	147000	142200	140609	20188632100	00	0.00	N	5	-6900
86	20240724	149900	150100	152200	149500	71219	10709604900	00	0.00	N	5	-2000
87	20240723	151900	153100	154100	150400	61518	9361452900	00	0.00	N	2	1100
88	20240722	150800	156000	156100	150500	85758	13012348200	00	0.00	N	5	-5200
89	20240719	156000	155400	158000	155000	45251	7069790100	00	0.00	N	5	-500
90	20240718	156500	156000	158600	154400	84425	13145547500	00	0.00	N	5	-1000
91	20240717	157500	159600	160900	157500	65021	10320989900	00	0.00	N	5	-2100
92	20240716	159600	159400	163800	158200	127326	20477688200	00	0.00	N	5	-200
93	20240715	159800	159000	161500	157000	89064	14199586400	00	0.00	N	5	-200
94	20240712	160000	163300	164400	159800	281636	45643726000	00	0.00	N	2	900
95	20240711	159100	157800	163000	157500	174423	27993872400	00	0.00	N	2	1700
96	20240710	157400	155600	159000	153300	115892	18037063500	00	0.00	N	2	1500
97	20240709	155900	158000	158400	155800	87154	13657006100	00	0.00	N	5	-2400
98	20240708	158300	155300	158700	155000	105928	16645016600	00	0.00	N	2	3100
99	20240705	155200	157100	164600	154400	542300	86592967900	00	0.00	N	2	5200
100	20240704	150000	148400	151200	148100	101167	15140094300	00	0.00	N	2	1000
101	20240703	149000	155000	155100	148700	194374	29255262600	00	0.00	N	5	-6000
102	20240702	155000	160100	160100	154600	130122	20283201200	00	0.00	N	5	-5200
103	20240701	160200	159000	160900	159000	52880	8456866700	00	0.00	N	2	700
104	20240628	159500	160600	160600	159100	69468	11084093500	00	0.00	N	5	-900
105	20240627	160400	161300	163900	160100	67151	10825101100	00	0.00	N	5	-2000
106	20240626	162400	160600	162800	160100	71786	11575948300	00	0.00	N	2	1600
107	20240625	160800	161400	163200	160600	68693	11081174600	00	0.00	N	5	-2000
108	20240624	162800	164600	164700	162000	74842	12207814100	00	0.00	N	5	-2400
109	20240621	165200	166100	166100	162300	121696	19967819400	00	0.00	N	5	-1100
110	20240620	166300	166100	166800	165200	69394	11515818200	00	0.00	N	2	600
111	20240619	165700	167500	168000	164000	129867	21484030400	00	0.00	N	5	-2300
112	20240618	168000	166800	170300	166800	123750	20839236600	00	0.00	N	2	300
113	20240617	167700	174000	174300	166300	289463	49300424900	00	0.00	N	2	3700
114	20240614	164000	165600	166200	162800	97027	15939016900	00	0.00	N	5	-1000
115	20240613	165000	168700	168700	165000	127537	21158248700	00	0.00	N	5	-1600
116	20240612	166600	165200	171800	164100	253463	42716387300	00	0.00	N	2	1700
117	20240611	164900	160200	166600	160200	177068	29071892500	00	0.00	N	2	4300
118	20240610	160600	163000	163500	160100	97794	15773381000	00	0.00	N	5	-2000
119	20240607	162600	161400	163400	160700	84689	13700395500	00	0.00	N	2	1200
120	20240605	161400	164400	164400	161000	74858	12116588700	00	0.00	N	5	-800
121	20240604	162200	160000	164400	159000	103190	16754575000	00	0.00	N	2	2100
122	20240603	160100	158800	161400	158500	85232	13645858500	00	0.00	N	2	1600
123	20240531	158500	158900	160900	157800	105512	16761097600	00	0.00	N	5	-400
124	20240530	158900	160100	163700	158000	136267	21868150300	00	0.00	N	5	-3400
125	20240529	162300	168100	168400	162000	227986	37392732500	00	0.00	N	5	-6400
126	20240528	168700	169800	172400	168500	104502	17764812300	00	0.00	N	5	-1100
127	20240527	169800	168300	171000	165800	144012	24165809600	00	0.00	N	2	1500
128	20240524	168300	170800	170900	168100	145278	24528489700	00	0.00	N	5	-3000
129	20240523	171300	173600	173600	170100	89716	15378631500	00	0.00	N	5	-1600
130	20240522	172900	172700	176300	172500	116105	20234379800	00	0.00	N	2	200
131	20240521	172700	175500	175600	172400	106298	18406332700	00	0.00	N	5	-2600
132	20240520	175300	175000	177100	174300	103072	18080170800	00	0.00	N	2	300
133	20240517	175000	177100	177300	174900	87605	15401195800	00	0.00	N	5	-1200
134	20240516	176200	178200	179000	176200	140083	24815997400	00	0.00	N	5	-1300
135	20240514	177500	177100	179100	175900	116202	20642114000	00	0.00	N	5	-300
136	20240513	177800	179300	185100	177000	494004	89563324400	00	0.00	N	2	1900
137	20240510	175900	179700	185000	175500	736870	132384081900	00	0.00	N	2	5600
138	20240509	170300	174000	174000	170000	158166	27233859700	00	0.00	N	5	-4000
139	20240508	174300	176600	177400	174100	96673	16941370900	00	0.00	N	5	-2300
140	20240507	176600	176800	177500	175200	114658	20206917100	00	0.00	N	2	1300
141	20240503	175300	176300	177900	175200	111843	19743470100	00	0.00	N	5	-500
142	20240502	175800	176000	177400	174900	89757	15786738600	00	0.00	N	5	-1100
143	20240430	176900	174000	178400	172900	173853	30625606300	00	0.00	N	2	3400
144	20240429	173500	171900	173900	171100	87245	15033874300	00	0.00	N	2	2400
145	20240426	171100	174000	174200	170700	99659	17125945200	00	0.00	N	5	-1200
146	20240425	172300	172000	178400	172000	141815	24792999300	00	0.00	N	5	-2000
147	20240424	174300	173500	175400	172200	111858	19465443700	00	0.00	N	2	2200
148	20240423	172100	174800	175300	170600	96665	16682945500	00	0.00	N	2	400
149	20240422	171700	171000	177000	170000	203065	35252204500	00	0.00	N	2	2200
150	20240419	169500	171100	172600	165100	190508	32164517000	00	0.00	N	5	-1600
151	20240418	171100	167800	171800	167700	112910	19226237700	00	0.00	N	2	4300
152	20240417	166800	165100	171500	165100	160118	26968197800	00	0.00	N	2	1700
153	20240416	165100	171700	172100	165100	278257	46614638500	00	0.00	N	5	-8900
154	20240415	174000	177500	177600	173100	175583	30695324900	00	0.00	N	5	-5900
155	20240412	179900	180600	181200	178400	139500	25078747900	00	0.00	N	2	300
156	20240411	179600	175400	181700	173500	151127	27087579600	00	0.00	N	2	1400
157	20240409	178200	178800	183600	178000	200362	36089717500	00	0.00	N	2	1300
158	20240408	176900	184000	185900	176600	303452	54956029200	00	0.00	N	5	-200
159	20240405	177100	176100	181500	176000	226753	40797705900	00	0.00	N	5	-2300
160	20240404	179400	182500	182900	178300	149593	27005720400	00	0.00	N	5	-400
161	20240403	179800	177700	183600	175500	247988	44649560700	00	0.00	N	2	700
162	20240402	179100	186800	187300	177800	371426	67306053500	00	0.00	N	5	-7400
163	20240401	186500	187200	190700	186200	203867	38357685800	00	0.00	N	5	-1000
164	20240329	187500	188200	197800	187500	753394	144742592500	00	0.00	N	2	2100
165	20240328	185400	190300	191700	185000	361754	67526689400	00	0.00	N	5	-4500
166	20240327	189900	191800	198300	188800	545723	105075058100	00	0.00	N	5	-4500
167	20240326	194400	189000	199300	187100	906155	176257288900	00	0.00	N	2	3400
168	20240325	191000	196400	198500	187800	568268	108474955900	00	0.00	N	5	-4500
169	20240322	195500	204000	209500	195500	1266571	255817558400	00	0.00	N	5	-3200
170	20240321	198700	190700	198700	187500	1150777	224448506500	00	0.00	N	2	8700
171	20240320	190000	191900	194300	185900	677766	128900224700	00	0.00	N	5	-100
172	20240319	190100	182900	199400	181500	3173633	612011069400	00	0.00	N	2	10100
173	20240318	180000	177700	182500	176400	412611	74034156700	00	0.00	N	2	4000
174	20240315	176000	177600	187400	175500	1518475	277649483100	00	0.00	N	5	-1000
175	20240314	177000	171400	184000	170200	1259635	222988560200	00	0.00	N	2	6900
176	20240313	170100	170400	172500	169100	195162	33316738400	00	0.00	N	2	300
177	20240312	169800	173300	173300	169600	169673	28910405600	00	0.00	N	5	-3600
178	20240311	173400	171900	173900	169300	253709	43651697800	00	0.00	N	2	1400
179	20240308	172000	167800	175900	165400	418230	71510877400	00	0.00	N	2	5100
180	20240307	166900	172500	172500	165100	247804	41726448600	00	0.00	N	5	-5100
181	20240306	172000	165500	172000	164000	281048	47790139200	00	0.00	N	2	5200
182	20240305	166800	166800	172000	165600	250156	42243829900	00	0.00	N	2	400
183	20240304	166400	162000	169000	161400	224600	37280897000	00	0.00	N	2	5000
184	20240229	161400	163900	164300	160000	183597	29661144500	00	0.00	N	5	-3600
185	20240228	165000	165100	169200	164500	143023	23767988800	00	0.00	N	5	-1100
186	20240227	166100	168100	170900	165500	232254	38871074900	00	0.00	N	5	-2800
187	20240226	168900	173000	173000	168600	156373	26633420000	00	0.00	N	5	-2600
188	20240223	171500	172300	173300	168500	205368	35018203900	00	0.00	N	3	0
189	20240222	171500	167200	172000	167200	251030	42840201400	00	0.00	N	2	4400
190	20240221	167100	167000	169500	166500	150735	25297982000	00	0.00	N	5	-1300
191	20240220	168400	167000	172200	166200	240029	40627903700	00	0.00	N	2	500
192	20240219	167900	168000	170300	167200	207492	34930678400	00	0.00	N	5	-3400
193	20240216	171300	175300	175600	171100	227243	39269072600	00	0.00	N	5	-2900
194	20240215	174200	178500	179800	172200	421095	73971071000	00	0.00	N	5	-500
195	20240214	174700	171600	181800	171400	728022	128546750900	00	0.00	N	2	600
196	20240213	174100	165400	179300	162400	813567	139695127400	00	0.00	N	2	5600
197	20240208	168500	181200	184300	165500	1852739	323175986200	00	0.00	N	2	17100
198	20240207	151400	152700	155100	150600	132643	20548371400	00	0.00	N	2	200
199	20240206	151200	153900	153900	148800	141109	21339663300	00	0.00	N	5	-4000
200	20240205	155200	154700	155800	150400	124121	18979481900	00	0.00	N	2	500
201	20240202	154700	156000	156800	152800	157569	24406906000	00	0.00	N	2	1800
202	20240201	152900	144400	152900	144400	245444	36296525300	00	0.00	N	2	8800
203	20240131	144100	151500	153600	143800	311558	45945020700	00	0.00	N	5	-8900
204	20240130	153000	162600	163700	151000	336418	52555445900	00	0.00	N	5	-9400
205	20240129	162400	168700	170000	159000	275316	44896668600	00	0.00	N	5	-6200
206	20240126	168600	165500	169300	165000	125276	21038803500	00	0.00	N	2	1000
207	20240125	167600	169000	170400	163000	226667	37721831400	00	0.00	N	5	-2800
208	20240124	170400	171100	173900	169000	139180	23750477200	00	0.00	N	5	-700
209	20240123	171100	176300	176400	171100	182365	31563909900	00	0.00	N	5	-4900
210	20240122	176000	177300	177400	170200	265175	46060810700	00	0.00	N	2	2400
211	20240119	173600	169300	177000	168300	434078	75401177500	00	0.00	N	2	6600
212	20240118	167000	165900	169600	163600	247601	41155583200	00	0.00	N	5	-1200
213	20240117	168200	171200	171800	165400	269788	45210575600	00	0.00	N	5	-4100
214	20240116	172300	170400	177400	169900	287131	49913865600	00	0.00	N	2	100
215	20240115	172200	179300	181400	172000	362732	63561717400	00	0.00	N	5	-6100
216	20240112	178300	177000	183500	174500	877987	157361051300	00	0.00	N	2	3800
217	20240111	174500	181000	189300	174300	1266983	230763796100	00	0.00	N	5	-2400
218	20240110	176900	165000	179300	165000	783829	137011857300	00	0.00	N	2	9900
219	20240109	167000	169400	169700	166300	142802	23975595700	00	0.00	N	5	-1300
220	20240108	168300	166900	171500	165500	183866	31056241600	00	0.00	N	5	-200
221	20240105	168500	164100	169600	160500	278969	45969252200	00	0.00	N	2	4400
222	20240104	164100	164400	167900	162000	192533	31693305900	00	0.00	N	5	-2300
223	20240103	166400	171100	172300	165700	346370	58184419200	00	0.00	N	5	-7600
224	20240102	174000	176000	177100	171800	218750	38022137400	00	0.00	N	5	-2000
225	20231228	176000	173900	177000	173200	207611	36445704900	00	0.00	N	2	500
226	20231227	175500	170100	177200	168400	357091	61545442000	02	0.00	N	2	5100
227	20231226	170400	173000	173000	167600	282521	47942909000	00	0.00	N	5	-3000
228	20231222	173400	179100	179300	172900	309638	54137355800	00	0.00	N	5	-3900
229	20231221	177300	172000	184300	170100	881801	158346793800	00	0.00	N	2	3300
230	20231220	174000	176800	178700	173000	456246	80055714200	00	0.00	N	5	-1700
231	20231219	175700	181400	184200	171700	723235	128252757400	00	0.00	N	5	-7700
232	20231218	183400	185400	186400	177100	650403	119047812200	00	0.00	N	2	2400
233	20231215	181000	179100	182000	173400	547017	97507317900	00	0.00	N	2	3600
234	20231214	177400	174200	183000	171500	1009184	179377734800	00	0.00	N	2	9000
235	20231213	168400	170000	172500	168000	240283	40801312600	00	0.00	N	5	-4400
236	20231212	172800	172000	174100	166500	336072	57638994600	00	0.00	N	2	200
237	20231211	172600	166500	173100	166100	596032	101623271200	00	0.00	N	2	8700
238	20231208	163900	157100	165800	154900	369250	59302202900	00	0.00	N	2	9000
239	20231207	154900	157500	160900	154000	217419	33951194800	00	0.00	N	5	-5000
240	20231206	159900	157000	160400	152600	353056	55375182000	00	0.00	N	2	2500
241	20231205	157400	162100	167000	155200	455910	73257680900	00	0.00	N	5	-5200
242	20231204	162600	165100	166200	161100	405615	66045733000	00	0.00	N	5	-5600
243	20231201	168200	175800	175800	166100	722971	122593687300	00	0.00	N	5	-9200
244	20231130	177400	179300	181500	173900	824095	146740913000	00	0.00	N	2	300
245	20231129	177100	188800	199000	171200	2672671	504309934200	00	0.00	N	5	-13100
246	20231128	190200	163400	193700	163100	3860421	707928846500	00	0.00	N	2	28700
247	20231127	161500	165500	166000	161200	357398	58310713300	00	0.00	N	5	-2800
248	20231124	164300	165000	165700	162100	248678	40696660800	00	0.00	N	2	900
249	20231123	163400	163000	167500	161700	365518	60002782300	00	0.00	N	2	2300
250	20231122	161100	165300	171400	161100	727471	121445604800	00	0.00	N	5	-6200
251	20231121	167300	170800	171000	164900	357689	60003193200	00	0.00	N	5	-200
252	20231120	167500	160100	170000	158400	697287	115782276900	00	0.00	N	2	6100
253	20231117	161400	165300	165300	158900	326293	52696349000	00	0.00	N	5	-4700
254	20231116	166100	160900	166400	159000	562137	92149598700	00	0.00	N	2	7700
255	20231115	158400	158100	162500	154300	547933	87120909100	00	0.00	N	2	7400
256	20231114	151000	152200	155500	151000	270195	41362426600	00	0.00	N	3	0
257	20231113	151000	152500	157000	150100	354498	54322034800	00	0.00	N	2	400
258	20231110	150600	160400	160900	150300	549642	84853997100	00	0.00	N	5	-13200
259	20231109	163800	165100	167000	162500	314890	51896775100	00	0.00	N	5	-3500
260	20231108	167300	166100	168700	161000	492900	81695322900	00	0.00	N	2	1200
261	20231107	166100	171700	172000	160000	823958	136267940000	00	0.00	N	5	-9100
262	20231106	175200	158100	177000	155300	1621973	270087029400	00	0.00	N	2	22000
263	20231103	153200	144900	153400	137500	881695	127971456600	00	0.00	N	2	9900
264	20231102	143300	143800	149000	141600	568003	81997243500	00	0.00	N	2	3700
265	20231101	139600	142500	144100	139200	397614	56224806000	00	0.00	N	5	-1400
266	20231031	141000	140200	144500	136600	470335	66079076900	00	0.00	N	2	2300
267	20231030	138700	131600	141300	128400	616837	84479476300	00	0.00	N	2	7200
268	20231027	131500	132800	134300	126000	306781	40190454800	00	0.00	N	2	400
269	20231026	131100	123800	133000	123400	385048	49735756600	00	0.00	N	2	1100
270	20231025	130000	137700	138200	130000	307411	40859170800	00	0.00	N	5	-4100
271	20231024	134100	134500	136300	127400	342267	45093862000	00	0.00	N	2	1000
272	20231023	133100	128800	136000	127200	384819	51234919800	00	0.00	N	2	2800
273	20231020	130300	136400	136700	130000	538948	71421818100	00	0.00	N	5	-8100
274	20231019	138400	141000	142800	136700	433178	60672517600	00	0.00	N	5	-7500
275	20231018	145900	143000	149200	140900	742159	107872254900	00	0.00	N	2	3300
276	20231017	142600	137400	147200	137400	937978	134578585100	00	0.00	N	2	8800
277	20231016	133800	138500	138800	131000	511751	68396293200	00	0.00	N	5	-7400
278	20231013	141200	140900	146000	136200	568746	80264436500	00	0.00	N	5	-800
279	20231012	142000	134300	144200	133500	874312	122760999200	00	0.00	N	2	9800
280	20231011	132200	136900	137600	131400	404245	54381714200	00	0.00	N	5	-1600
281	20231010	133800	139900	141000	133000	618439	84661653600	00	0.00	N	5	-5600
282	20231006	139400	140300	144800	138500	468527	66368806100	00	0.00	N	5	-2600
283	20231005	142000	157800	158900	139500	1234479	178484446000	00	0.00	N	5	-13000
284	20231004	155000	166900	166900	153500	773651	121926279100	00	0.00	N	5	-13600
285	20230927	168600	162500	171900	160900	797965	134720975300	00	0.00	N	2	4100
286	20230926	164500	168000	173900	160100	1041110	174413309800	00	0.00	N	5	-300
287	20230925	164800	167200	169400	154600	1061857	171981224600	00	0.00	N	5	-1800
288	20230922	166600	159400	175900	159300	2054205	348497852300	00	0.00	N	2	2600
289	20230921	164000	172600	174600	164000	791229	132760726200	00	0.00	N	5	-11000
290	20230920	175000	176800	178800	168400	1038895	179903667300	00	0.00	N	2	2100
291	20230919	172900	178200	179200	169700	1003400	174902758100	00	0.00	N	5	-5300
292	20230918	178200	179000	185400	177200	901082	162748939300	00	0.00	N	5	-3600
293	20230915	181800	197500	199000	180000	2067863	384265034100	00	0.00	N	5	-16800
294	20230914	198600	190400	201000	181900	2191113	421652678300	00	0.00	N	2	9600
295	20230913	189000	194100	196500	186200	1830163	350054546300	00	0.00	N	5	-6800
296	20230912	195800	209500	214500	191800	2886930	582865023200	00	0.00	N	5	-16700
297	20230911	212500	220000	242000	202000	4986965	1104738247500	00	0.00	N	2	500
298	20230908	212000	190500	214000	186000	4641087	941234688900	00	0.00	N	2	22000
299	20230907	190000	176000	199000	176000	4218091	795061514600	00	0.00	N	2	14500
300	20230906	175500	172100	183700	165800	3000205	525530830200	00	0.00	N	2	300
301	20230905	175200	163000	178800	162700	3814479	654778951300	00	0.00	N	2	12700
302	20230904	162500	160300	174000	160100	3471270	581304706600	00	0.00	N	5	-300
303	20230901	162800	155400	170800	155300	8008123	1297383338200	00	0.00	N	2	11300
304	20230831	151500	116600	151500	115500	6053300	838003403500	00	0.00	N	1	34900
305	20230830	116600	118000	119800	115400	507959	59724857200	00	0.00	N	5	-1100
306	20230829	117700	116200	118900	113400	465318	54034411800	00	0.00	N	2	2400
307	20230828	115300	109400	115300	109000	600855	67829074500	00	0.00	N	2	7500
308	20230825	107800	109200	110000	106100	418632	45231841700	00	0.00	N	5	-4300
309	20230824	112100	110000	114600	108000	717002	80189990100	00	0.00	N	2	3900
310	20230823	108200	109900	112400	107200	495489	54331509500	00	0.00	N	5	-700
311	20230822	108900	112400	112900	108000	466187	51433152700	00	0.00	N	5	-2200
312	20230821	111100	114400	115400	110300	541500	60981427600	00	0.00	N	5	-2900
313	20230818	114000	116900	118100	112800	826566	94869649100	00	0.00	N	5	-5600
314	20230817	119600	119600	122000	118600	852596	102680481500	00	0.00	N	5	-1500
315	20230816	121100	137200	137600	120100	1736557	218318665700	00	0.00	N	5	-17900
316	20230814	139000	135800	141000	134600	863553	119232832100	00	0.00	N	2	2000
317	20230811	137000	139200	147000	135400	1787986	252359628500	00	0.00	N	5	-1000
318	20230810	138000	141500	147400	138000	1475952	209942574000	00	0.00	N	5	-4800
319	20230809	142800	145100	149200	140100	1752101	252895655100	00	0.00	N	5	-1700
320	20230808	144500	139500	144900	134400	2466912	346117887700	00	0.00	N	2	3500
321	20230807	141000	134000	153400	130600	6556908	935585800700	00	0.00	N	2	7000
322	20230804	134000	111500	135400	109200	4988648	623787072400	00	0.00	N	2	22700
323	20230803	111300	115300	120100	109900	1106952	125903891400	00	0.00	N	5	-4000
324	20230802	115300	122300	126600	114000	2082341	251095864300	00	0.00	N	5	-3700
325	20230801	119000	115200	119900	112600	1943909	227453496700	00	0.00	N	2	5100
326	20230731	113900	101500	117200	99800	3612339	407430100900	00	0.00	N	2	14100
327	20230728	99800	97900	101200	95600	702301	69682339300	00	0.00	N	2	4300
328	20230727	95500	92500	100900	92500	894477	87293360400	00	0.00	N	2	2500
329	20230726	93000	100800	101000	92300	820997	77939112500	00	0.00	N	5	-6600
330	20230725	99600	104900	104900	99500	542145	54772129500	00	0.00	N	5	-4500
331	20230724	104100	101000	104900	99400	1014649	104279866200	00	0.00	N	2	5400
332	20230721	98700	96600	105000	95700	1458720	148311494600	00	0.00	N	2	800
333	20230720	97900	95000	99000	93000	347568	33331431700	00	0.00	N	2	2500
334	20230719	95400	94000	97400	91800	516935	49243538600	00	0.00	N	2	1900
335	20230718	93500	97400	97400	93200	420291	39601103200	00	0.00	N	5	-4900
336	20230717	98400	91100	100200	89400	1408986	137040502700	00	0.00	N	2	7000
337	20230714	91400	90900	91700	88900	229665	20685674600	00	0.00	N	2	1000
338	20230713	90400	91100	92000	90200	163983	14914994300	00	0.00	N	5	-700
339	20230712	91100	92100	93000	89800	164512	14924955900	00	0.00	N	5	-1000
340	20230711	92100	89600	92800	89500	151891	13934783700	00	0.00	N	2	2500
341	20230710	89600	91100	91700	87800	226717	20315879700	00	0.00	N	5	-1500
342	20230707	91100	92300	93400	91100	126827	11643949500	00	0.00	N	5	-1100
343	20230706	92200	95700	95700	92000	168773	15766797900	00	0.00	N	5	-3300
344	20230705	95500	94600	95800	93000	170432	16120668900	00	0.00	N	2	500
345	20230704	95000	94800	95900	92700	177294	16668491300	00	0.00	N	2	400
346	20230703	94600	92200	95400	92200	191716	18044516900	00	0.00	N	2	2900
347	20230630	91700	90900	92700	90200	137013	12561383100	00	0.00	N	2	600
348	20230629	91100	92800	93300	91100	188070	17248455400	00	0.00	N	5	-1700
349	20230628	92800	95000	95100	92500	152361	14202917200	00	0.00	N	5	-1400
350	20230627	94200	93000	97300	92900	308996	29358539200	00	0.00	N	2	1200
351	20230626	93000	94300	94500	92400	153886	14360485000	00	0.00	N	5	-2000
352	20230623	95000	96700	96700	93700	247918	23468177200	00	0.00	N	5	-2000
353	20230622	97000	92100	99800	91900	708490	68569795400	00	0.00	N	2	4500
354	20230621	92500	95300	95400	90300	586196	54030441600	00	0.00	N	5	-3100
355	20230620	95600	98100	98700	95600	228337	22082707500	00	0.00	N	5	-2200
356	20230619	97800	99300	99800	97800	220048	21630848000	00	0.00	N	5	-1400
357	20230616	99200	99900	100100	99100	152388	15149733900	00	0.00	N	5	-500
358	20230615	99700	98800	100700	98500	221448	22008116600	00	0.00	N	2	600
359	20230614	99100	100900	101300	99000	365310	36430465900	00	0.00	N	5	-1700
360	20230613	100800	101600	101900	99000	491117	49355561700	00	0.00	N	5	-1300
361	20230612	102100	109500	109600	102000	748438	77735272300	00	0.00	N	5	-7100
362	20230609	109200	109700	110200	107800	304428	33231920100	00	0.00	N	2	200
363	20230608	109000	111500	111600	107300	408461	44607789500	00	0.00	N	5	-2000
364	20230607	111000	108400	111800	107500	405063	44470750200	00	0.00	N	2	3700
365	20230605	107300	105500	107400	104800	208654	22150356500	00	0.00	N	2	2500
366	20230602	104800	104800	107400	104700	287732	30427077200	00	0.00	N	2	600
367	20230601	104200	103400	105300	102800	214054	22358720800	00	0.00	N	2	300
368	20230531	103900	104600	104800	102600	232372	23996114100	00	0.00	N	5	-1600
369	20230530	105500	103400	105900	101800	358971	37392164200	00	0.00	N	2	4000
370	20230526	101500	104100	104500	101500	173944	17764793100	00	0.00	N	5	-1500
371	20230525	103000	102900	106600	102700	268854	28085119800	00	0.00	N	2	100
372	20230524	102900	104000	104000	102600	143983	14861047700	00	0.00	N	5	-1800
373	20230523	104700	103700	104700	102400	284219	29421039200	00	0.00	N	2	1700
374	20230522	103000	105100	105100	101900	236101	24307122000	00	0.00	N	5	-2400
375	20230519	105400	104600	106000	102900	272405	28529013200	00	0.00	N	2	700
376	20230518	104700	101800	105000	101000	428509	44295939700	00	0.00	N	2	3300
377	20230517	101400	100600	101600	99100	238817	24041565000	00	0.00	N	2	500
378	20230516	100900	108600	110100	100000	779455	80214807200	00	0.00	N	5	-7100
379	20230515	108000	118200	118600	107700	847666	96252210500	00	0.00	N	5	-7500
380	20230512	115500	113700	116500	111300	559647	63918657300	00	0.00	N	2	600
381	20230511	114900	111800	116600	110500	1154224	131947863100	00	0.00	N	2	6100
382	20230510	108800	112600	115200	108500	807314	90552378100	00	0.00	N	5	-1700
383	20230509	110500	105000	112800	104200	1449592	158581730700	00	0.00	N	2	7600
384	20230508	102900	102100	103300	100800	271287	27684314200	00	0.00	N	2	2200
385	20230504	100700	99300	105300	99100	607518	62249642000	00	0.00	N	2	600
386	20230503	100100	100500	102700	99400	258603	26071157100	00	0.00	N	5	-2000
387	20230502	102100	97400	102900	97000	659075	66317492000	00	0.00	N	2	6000
388	20230428	96100	104000	104200	95700	786174	78825727900	00	0.00	N	5	-2800
389	20230427	98900	97900	99600	95500	525865	51649402400	00	0.00	N	2	1000
390	20230426	97900	100400	101900	97900	543014	53968456500	00	0.00	N	5	-4000
391	20230425	101900	101500	103900	100000	502754	51091086000	00	0.00	N	2	800
392	20230424	101100	105400	105400	100400	601429	61330987900	00	0.00	N	5	-2600
393	20230421	103700	108500	118500	102600	3424546	384062530100	00	0.00	N	2	1700
394	20230420	102000	103500	104500	101000	566695	58589892800	00	0.00	N	5	-2600
395	20230419	104600	107300	108700	104500	405349	43066574000	00	0.00	N	5	-1900
396	20230418	106500	111700	111800	105300	667100	71969277100	00	0.00	N	5	-4900
397	20230417	111400	110200	112800	107500	572349	63154918100	00	0.00	N	2	700
398	20230414	110700	113600	113600	110600	420944	47036893700	00	0.00	N	5	-1000
399	20230413	111700	111500	115600	110100	604029	67962622600	00	0.00	N	5	-2900
400	20230412	114600	117300	121600	114600	844066	98986220300	00	0.00	N	5	-3900
401	20230411	118500	113300	120200	111500	1233832	143949212400	00	0.00	N	2	3700
402	20230410	114800	121900	123000	113300	1037059	120643230300	00	0.00	N	5	-4800
403	20230407	119600	114900	128700	112400	2704259	328073833700	00	0.00	N	2	6500
404	20230406	113100	118800	118900	111900	992035	113654284300	00	0.00	N	5	-6200
405	20230405	119300	119600	123000	119000	728233	87726336600	00	0.00	N	5	-700
406	20230404	120000	126600	127500	119600	808740	99528422600	00	0.00	N	5	-5100
407	20230403	125100	124700	127900	122400	851009	106765822000	00	0.00	N	5	-1700
408	20230331	126800	134000	134800	126200	1190553	154770693900	00	0.00	N	5	-10700
409	20230330	137500	135800	139200	130800	1331790	179586224300	00	0.00	N	2	2800
410	20230329	134700	135500	138500	133300	837906	113238533600	00	0.00	N	5	-3100
411	20230328	137800	142300	147900	135700	1404143	200218861700	00	0.00	N	5	-1900
412	20230327	139700	136500	142200	132600	1343151	185397328100	00	0.00	N	2	700
413	20230324	139000	142700	144000	133100	1451345	200588760900	00	0.00	N	5	-3900
414	20230323	142900	133900	150000	130500	3995089	558563557700	00	0.00	N	2	10900
415	20230322	132000	130800	138300	129700	2265169	302041218400	00	0.00	N	2	300
416	20230321	131700	124000	135900	121100	4386666	564319091700	00	0.00	N	2	8900
417	20230320	122800	124000	127200	115900	3620662	443468254900	00	0.00	N	2	2100
418	20230317	120700	114200	136900	113200	8862122	1123511450600	00	0.00	N	2	8400
419	20230316	112300	99700	112300	96600	10586292	1102857908300	00	0.00	N	1	25900
420	20230315	86400	79300	87700	79200	2103351	179107952400	00	0.00	N	2	9300
421	20230314	77100	83400	83500	76800	807738	63966973600	00	0.00	N	5	-5900
422	20230313	83000	80400	83400	78900	820251	66532979800	00	0.00	N	2	800
423	20230310	82200	83000	87600	82200	814355	68629137500	00	0.00	N	5	-3100
424	20230309	85300	89000	91200	82500	1227525	106440419100	00	0.00	N	5	-3300
425	20230308	88600	92100	95000	88600	1668334	153193067500	00	0.00	N	5	-1600
426	20230307	90200	90800	90800	88300	774439	69490852500	00	0.00	N	5	-600
427	20230306	90800	90000	90900	86000	1160565	103315509400	00	0.00	N	2	800
428	20230303	90000	94400	98400	90000	2430494	227396298700	00	0.00	N	5	-100
429	20230302	90100	91300	94700	89500	1784103	164157398100	00	0.00	N	5	-2500
430	20230228	92600	95200	95300	87600	2894882	261749260400	00	0.00	N	5	-300
431	20230227	92900	81100	97500	81000	7949822	725301982000	00	0.00	N	2	14100
432	20230224	78800	79700	82500	76600	2937085	234675005100	00	0.00	N	2	200
433	20230223	78600	73300	79100	72500	3416503	263275937100	00	0.00	N	2	6300
434	20230222	72300	72000	74200	71800	933239	68117228200	00	0.00	N	5	-500
435	20230221	72800	74700	75500	72100	846896	62551819300	00	0.00	N	5	-700
436	20230220	73500	70900	73700	69200	944594	68151699300	00	0.00	N	2	2700
437	20230217	70800	70700	72900	70600	551972	39529244800	00	0.00	N	5	-700
438	20230216	71500	71400	73300	70800	637900	45786881900	00	0.00	N	2	400
439	20230215	71100	76500	76500	71000	1090131	79076113200	00	0.00	N	5	-4000
440	20230214	75100	76800	80300	74600	1639058	126245757600	00	0.00	N	5	-1400
441	20230213	76500	72100	79300	71300	2685736	202332488400	00	0.00	N	2	5000
442	20230210	71500	73800	75900	70300	1456883	106630936600	00	0.00	N	5	-1700
443	20230209	73200	75700	77200	72500	1115877	82741141700	00	0.00	N	5	-3000
444	20230208	76200	77200	80500	76200	1518089	118755223600	00	0.00	N	5	-200
445	20230207	76400	75600	77900	75500	993916	75927857400	00	0.00	N	2	600
446	20230206	75800	78800	79900	75000	1280702	98415161000	00	0.00	N	5	-3400
447	20230203	79200	81600	82000	79000	1241275	99181336200	00	0.00	N	5	-2800
448	20230202	82000	78200	84300	77200	3190351	259964148000	00	0.00	N	2	3800
449	20230201	78200	81300	82900	77700	1817426	144497169400	00	0.00	N	3	0
450	20230131	78200	78900	86300	76000	3589747	292096733800	00	0.00	N	5	-1100
451	20230130	79300	81100	82800	75500	2901307	230683009500	00	0.00	N	5	-1300
452	20230127	80600	77400	81400	76600	3496410	277165546900	00	0.00	N	2	2500
453	20230126	78100	86200	89100	75000	5508308	452961115500	00	0.00	N	5	-9100
454	20230125	87200	67700	87200	67600	6340015	502252907200	00	0.00	N	1	20100
455	20230120	67100	61100	68500	60900	4881086	320912209700	00	0.00	N	2	5400
456	20230119	61700	60700	63200	59500	2153147	131783867900	00	0.00	N	3	0
457	20230118	61700	63200	65700	60200	3512610	221597577400	00	0.00	N	5	-1500
458	20230117	63200	57200	63500	56300	3957425	238429371400	00	0.00	N	2	6500
459	20230116	56700	54700	59100	53800	3541452	199894401400	00	0.00	N	2	2000
460	20230113	54700	49400	54700	49050	2874414	149135709150	00	0.00	N	2	4950
461	20230112	49750	52700	57100	49400	3924649	205328731750	00	0.00	N	5	-3950
462	20230111	53700	52500	54400	51900	761845	40610338400	00	0.00	N	2	1700
463	20230110	52000	51800	52500	50200	628996	32460423200	00	0.00	N	5	-700
464	20230109	52700	51300	52700	50700	949990	49013212500	00	0.00	N	2	4500
465	20230106	48200	46500	53600	46450	6654312	331260296600	00	0.00	N	2	1250
466	20230105	46950	46050	50200	45650	5728586	274247439150	00	0.00	N	2	50
467	20230104	46900	42550	47350	41550	7817245	341058694650	00	0.00	N	2	5350
468	20230103	41550	37600	42350	35700	12696270	505288717350	00	0.00	N	2	8950
469	20230102	32600	34650	34950	32000	537307	17847528100	00	0.00	N	5	-1850
470	20221229	34450	33950	34750	33650	319327	10949276300	00	0.00	N	2	400
471	20221228	34050	33950	35000	33850	292976	10046378750	02	0.00	N	5	-50
472	20221227	34100	33400	34100	33150	301728	10169145400	00	0.00	N	2	700
473	20221226	33400	32200	33700	32150	301656	10056009800	00	0.00	N	2	1050
474	20221223	32350	32200	32800	31600	201516	6484776900	00	0.00	N	5	-450
475	20221222	32800	33350	33450	32750	143271	4727555850	00	0.00	N	5	-300
476	20221221	33100	34100	34200	32900	217583	7255177700	00	0.00	N	5	-650
477	20221220	33750	33550	34800	33250	558059	18997708500	00	0.00	N	2	150
478	20221219	33600	32200	34000	32050	415391	13946679400	00	0.00	N	2	1300
479	20221216	32300	32050	32700	31850	120751	3902733850	00	0.00	N	5	-400
480	20221215	32700	32150	32950	31800	159091	5186806250	00	0.00	N	2	450
481	20221214	32250	31700	32650	31350	170343	5470669800	00	0.00	N	2	950
482	20221213	31300	31300	31850	31050	177951	5599014600	00	0.00	N	2	500
483	20221212	30800	30950	31350	30750	119087	3681628550	00	0.00	N	5	-500
484	20221209	31300	32400	32550	31050	189752	5980251150	00	0.00	N	5	-800
485	20221208	32100	31550	32450	31550	159700	5120749850	00	0.00	N	2	450
486	20221207	31650	31450	31850	30550	237656	7445155450	00	0.00	N	5	-400
487	20221206	32050	33300	33450	32050	252995	8274268100	00	0.00	N	5	-1850
488	20221205	33900	33400	34300	33200	295308	9955670250	00	0.00	N	2	800
489	20221202	33100	33150	33800	32850	219316	7291888000	00	0.00	N	3	0
490	20221201	33100	33500	33900	33100	284188	9519641950	00	0.00	N	2	50
491	20221130	33050	32600	33400	32200	224117	7376435350	00	0.00	N	2	250
492	20221129	32800	32100	32800	32100	273590	8914458750	00	0.00	N	2	450
493	20221128	32350	33200	33450	32000	774228	25196985250	00	0.00	N	5	-2000
494	20221125	34350	34750	35600	34150	283396	9817588800	00	0.00	N	5	-600
495	20221124	34950	35100	35150	33700	498932	17143861850	00	0.00	N	5	-200
496	20221123	35150	34900	35450	34400	427200	14908942650	00	0.00	N	2	450
497	20221122	34700	33800	35600	33450	1010143	35248535600	00	0.00	N	2	1250
498	20221121	33450	33900	34500	33250	573190	19426018950	00	0.00	N	5	-50
499	20221118	33500	32450	36500	32350	2457786	85067668450	00	0.00	N	2	1500
500	20221117	32000	30750	33100	30450	781540	25123317200	00	0.00	N	2	1350
501	20221116	30650	30650	30900	29900	252767	7696359100	00	0.00	N	2	150
502	20221115	30500	31450	32150	29700	516617	16035234250	00	0.00	N	5	-850
503	20221114	31350	31800	32450	31300	314596	10063211600	00	0.00	N	5	-350
504	20221111	31700	32450	32600	31400	341020	10861160100	00	0.00	N	2	500
505	20221110	31200	30800	31750	30650	205435	6411573150	00	0.00	N	5	-200
506	20221109	31400	32200	32250	31200	283505	8956893850	00	0.00	N	5	-750
507	20221108	32150	30550	32750	30450	567698	18054115200	00	0.00	N	2	1700
508	20221107	30450	30350	30700	29800	188063	5692819600	00	0.00	N	2	100
509	20221104	30350	30650	31050	30100	252199	7703434750	00	0.00	N	2	50
510	20221103	30300	28900	30350	28650	202385	6038685350	00	0.00	N	2	600
511	20221102	29700	30050	30250	29350	229386	6824771450	00	0.00	N	5	-550
512	20221101	30250	29300	30500	29000	351569	10579891000	00	0.00	N	2	950
513	20221031	29300	29400	29650	28850	233391	6820418900	00	0.00	N	2	50
514	20221028	29250	29650	30550	29150	387604	11509241150	00	0.00	N	5	-950
515	20221027	30200	30550	30750	29650	338250	10166150550	00	0.00	N	5	-100
516	20221026	30300	32350	32400	29950	557237	17163759700	00	0.00	N	5	-1800
517	20221025	32100	32800	33100	31950	212499	6876557100	00	0.00	N	5	-350
518	20221024	32450	33550	33600	32450	311514	10261269550	00	0.00	N	5	-350
519	20221021	32800	32600	33200	32200	266352	8723869900	00	0.00	N	2	200
520	20221020	32600	34200	35000	32200	650515	21509686800	00	0.00	N	5	-1850
521	20221019	34450	35300	35800	34250	469974	16516494700	00	0.00	N	5	-700
522	20221018	35150	35100	35350	33850	599285	20776135400	00	0.00	N	2	1150
523	20221017	34000	31300	34000	31200	388097	12841907450	00	0.00	N	2	1850
524	20221014	32150	32250	32650	31800	268043	8642991350	00	0.00	N	2	1000
525	20221013	31150	32550	32600	30800	430842	13457304450	00	0.00	N	5	-1550
526	20221012	32700	34050	34200	32500	435254	14476721850	00	0.00	N	5	-1150
527	20221011	33850	33150	34150	32750	582792	19562939350	00	0.00	N	2	100
528	20221007	33750	32000	35200	31900	1048582	35771358200	00	0.00	N	2	1150
529	20221006	32600	31100	32750	31100	614194	19666529500	00	0.00	N	2	2000
530	20221005	30600	32250	32300	30250	443383	13831456300	00	0.00	N	5	-800
531	20221004	31400	31750	31800	30800	464230	14506910000	00	0.00	N	2	350
532	20220930	31050	30000	31400	29400	885832	27076917350	00	0.00	N	2	700
533	20220929	30350	33150	34400	30150	1465169	47023634650	00	0.00	N	5	-1800
534	20220928	32150	37000	37650	31700	1966058	67973414000	00	0.00	N	5	-5400
535	20220927	37550	36050	37800	35500	1399855	51562532650	00	0.00	N	2	1250
536	20220926	36300	35150	37050	34700	1396659	50474191250	00	0.00	N	2	400
537	20220923	35900	36550	37050	35050	736305	26364146300	00	0.00	N	5	-600
538	20220922	36500	34400	36750	34100	814874	29037685350	00	0.00	N	2	1400
539	20220921	35100	35500	36100	34550	616143	21685886500	00	0.00	N	5	-1400
540	20220920	36500	34400	36900	33500	1176575	41797005950	00	0.00	N	2	2600
541	20220919	33900	36000	37150	33350	1189192	41988087550	00	0.00	N	5	-1400
542	20220916	35300	36050	39200	34450	1790760	65740794700	00	0.00	N	5	-700
543	20220915	36000	35350	37250	35100	1271110	46018159450	00	0.00	N	2	650
544	20220914	35350	33200	36500	33000	2453303	84870818650	00	0.00	N	2	1000
545	20220913	34350	29700	34350	29300	1752842	56518351150	00	0.00	N	2	5200
546	20220908	29150	27600	29200	27450	634725	18117598850	00	0.00	N	2	2250
547	20220907	26900	27500	27700	26500	382126	10288310800	00	0.00	N	5	-850
548	20220906	27750	28300	28500	27000	506308	14070693500	00	0.00	N	5	-200
549	20220905	27950	30200	30400	27350	571517	16306846450	00	0.00	N	5	-2150
550	20220902	30100	29900	31300	29800	520194	15873404800	00	0.00	N	2	1000
551	20220901	29100	30250	30900	28900	294904	8768505400	00	0.00	N	5	-1700
552	20220831	30800	30300	31600	29600	396381	12242626250	00	0.00	N	2	350
553	20220830	30450	29950	30500	29300	214976	6439888150	00	0.00	N	2	1150
554	20220829	29300	28550	29550	28500	264604	7725896800	00	0.00	N	5	-950
555	20220826	30250	31800	32050	30250	297623	9266301600	00	0.00	N	5	-900
556	20220825	31150	31500	31500	30800	223364	6950783350	00	0.00	N	5	-200
557	20220824	31350	30550	31350	29850	354567	10856488200	00	0.00	N	2	1450
558	20220823	29900	29400	30550	29350	314961	9442620050	00	0.00	N	3	0
559	20220822	29900	30000	30750	29800	303326	9143635850	00	0.00	N	5	-1100
560	20220819	31000	32500	32500	30600	633132	19808385850	00	0.00	N	5	-1550
561	20220818	32550	31900	33750	31400	938709	30882497700	00	0.00	N	2	550
562	20220817	32000	31650	33900	31250	1536729	49973347000	00	0.00	N	2	850
563	20220816	31150	30900	31500	30450	637550	19869969450	00	0.00	N	2	50
564	20220812	31100	28400	32400	28150	3380503	104808970150	00	0.00	N	2	2950
565	20220811	28150	28500	28850	27900	267605	7578387250	00	0.00	N	2	550
566	20220810	27600	28600	28750	27350	425587	11867808750	00	0.00	N	5	-1400
567	20220809	29000	29200	30150	28000	573130	16650680550	00	0.00	N	2	100
568	20220808	28900	28400	29550	28250	575945	16668048450	00	0.00	N	2	750
569	20220805	28150	29100	29200	27900	403199	11411643950	00	0.00	N	5	-1150
570	20220804	29300	28200	29300	27350	528240	15048789000	00	0.00	N	2	1250
571	20220803	28050	29000	29000	27350	720427	20113332550	00	0.00	N	5	-1250
572	20220802	29300	27850	30600	27850	2603107	76752399300	00	0.00	N	2	1450
573	20220801	27850	27200	30650	26900	2501795	72251740450	00	0.00	N	2	1300
574	20220729	26550	25650	26550	25450	306158	7979861600	00	0.00	N	2	1100
575	20220728	25450	25600	25850	25250	175909	4491050100	00	0.00	N	2	100
576	20220727	25350	25050	25500	24500	132743	3320850300	00	0.00	N	2	450
577	20220726	24900	24450	25400	24400	225433	5627733950	00	0.00	N	2	450
578	20220725	24450	24050	24800	23850	157602	3850564100	00	0.00	N	2	350
579	20220722	24100	23850	24100	23600	85424	2044035100	00	0.00	N	2	100
580	20220721	24000	24050	24550	23900	169627	4099695150	00	0.00	N	2	50
581	20220720	23950	23400	24200	23150	150500	3547699400	00	0.00	N	2	1100
582	20220719	22850	22550	23150	22500	93655	2145360300	00	0.00	N	2	100
583	20220718	22750	22200	23150	22200	103025	2336888950	00	0.00	N	2	750
584	20220715	22000	22550	22550	21600	97903	2149392800	00	0.00	N	5	-550
585	20220714	22550	22000	22550	21900	65505	1460327350	00	0.00	N	2	200
586	20220713	22350	22600	22750	21800	131486	2931604200	00	0.00	N	5	-50
587	20220712	22400	23450	23500	22000	202950	4600444600	00	0.00	N	5	-1300
588	20220711	23700	23950	24100	23350	104784	2491478150	00	0.00	N	5	-50
589	20220708	23750	24100	24550	23600	141387	3389302800	00	0.00	N	5	-350
590	20220707	24100	23250	24500	23000	171430	4077195150	00	0.00	N	2	1150
591	20220706	22950	24000	24000	22800	156416	3625884550	00	0.00	N	5	-850
592	20220705	23800	23250	23950	22950	155598	3640102950	00	0.00	N	2	550
593	20220704	23250	24300	24350	22600	219488	5096258350	00	0.00	N	5	-800
594	20220701	24050	23550	25250	23550	442850	10845945600	00	0.00	N	2	850
595	20220630	23200	24650	25750	23200	455068	11126091100	00	0.00	N	5	-1450
596	20220629	24650	25400	25800	24350	278430	6959901650	00	0.00	N	5	-50
597	20220628	24700	24500	24900	24100	141999	3512910550	00	0.00	N	2	200
598	20220627	24500	24050	24750	23600	135789	3304417650	00	0.00	N	2	900
599	20220624	23600	22050	23750	22050	162281	3767759550	00	0.00	N	2	1600
600	20220623	22000	22150	22550	21200	124400	2729313550	00	0.00	N	5	-100
601	20220622	22100	23300	23400	22100	96155	2172152950	00	0.00	N	5	-1000
602	20220621	23100	22600	23500	22400	100170	2301915000	00	0.00	N	2	500
603	20220620	22600	24150	24250	22400	206883	4753179700	00	0.00	N	5	-1600
604	20220617	24200	23250	24500	23100	180858	4318753400	00	0.00	N	2	350
605	20220616	23850	25500	25900	23850	303893	7565064800	00	0.00	N	5	-1200
606	20220615	25050	25500	26050	24650	429485	10881079450	00	0.00	N	5	-650
607	20220614	25700	23500	25950	23350	743628	18876243350	00	0.00	N	2	1450
608	20220613	24250	24300	25150	24200	226060	5566439600	00	0.00	N	5	-650
609	20220610	24900	24300	25250	23650	264507	6536797900	00	0.00	N	2	600
610	20220609	24300	24300	25500	24100	337765	8363676450	00	0.00	N	2	500
611	20220608	23800	24500	24700	23650	118280	2849862500	00	0.00	N	5	-450
612	20220607	24250	24000	24700	23950	186396	4537696050	00	0.00	N	2	350
613	20220603	23900	23900	24500	23450	147608	3539026650	00	0.00	N	3	0
614	20220602	23900	23050	24350	22700	273295	6518918200	00	0.00	N	2	850
615	20220531	23050	23000	23450	22800	161996	3747346950	00	0.00	N	2	500
616	20220530	22550	22100	22700	22050	103924	2338262250	00	0.00	N	2	800
617	20220527	21750	22300	22300	21700	81779	1795624700	00	0.00	N	5	-250
618	20220526	22000	22900	23200	21700	178266	4002482050	00	0.00	N	5	-1100
619	20220525	23100	22600	23350	22050	287522	6521200050	00	0.00	N	2	400
620	20220524	22700	21150	24950	21150	1929211	45230404650	00	0.00	N	2	1600
621	20220523	21100	21100	21850	20950	197179	4223070050	00	0.00	N	2	450
622	20220520	20650	19750	20800	19350	96806	1961587650	00	0.00	N	2	850
623	20220519	19800	19650	19900	19300	49593	974436150	00	0.00	N	5	-250
624	20220518	20050	20050	20750	20000	83908	1708324600	00	0.00	N	2	200
625	20220517	19850	19500	20150	19500	50966	1011436750	00	0.00	N	2	50
626	20220516	19800	20000	20450	19800	39218	784289550	00	0.00	N	5	-100