KissMeData/003240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	640000	643000	647000	614000	1181	740584500	00	0.00	N	5	-6000
3	20250408	646000	649000	655000	641000	576	372919000	00	0.00	N	5	-4000
4	20250407	650000	645000	653000	623000	856	545417000	00	0.00	N	5	-15000
5	20250404	665000	663000	669000	642000	504	331199000	00	0.00	N	2	10000
6	20250403	655000	631000	659000	631000	537	350024000	00	0.00	N	5	-12000
7	20250402	667000	668000	676000	662000	375	250473000	00	0.00	N	5	-6000
8	20250401	673000	665000	676000	657000	740	494213000	00	0.00	N	2	8000
9	20250331	665000	655000	665000	651000	438	287582000	00	0.00	N	5	-1000
10	20250328	666000	694000	694000	666000	940	632638000	00	0.00	N	5	-29000
11	20250327	695000	698000	708000	692000	487	339270500	00	0.00	N	5	-5000
12	20250326	700000	695000	711000	690000	824	579549000	00	0.00	N	2	9000
13	20250325	691000	707000	714000	679000	1550	1071949000	00	0.00	N	5	-18000
14	20250324	709000	753000	754000	702000	1574	1137079000	00	0.00	N	5	-44000
15	20250321	753000	746000	753000	738000	736	550210000	00	0.00	N	2	8000
16	20250320	745000	741000	749000	740000	389	289257500	00	0.00	N	2	4000
17	20250319	741000	742000	749000	734000	475	352531000	00	0.00	N	2	3000
18	20250318	738000	738000	739000	730000	339	248964500	00	0.00	N	2	9000
19	20250317	729000	750000	757000	728000	1070	787387500	00	0.00	N	5	-21000
20	20250314	750000	760000	760000	747000	885	665215000	00	0.00	N	5	-10000
21	20250313	760000	751000	777000	751000	1898	1446732500	00	0.00	N	2	9000
22	20250312	751000	758000	760000	744000	896	671978500	00	0.00	N	5	-12000
23	20250311	763000	784000	791000	763000	1670	1289313000	00	0.00	N	5	-23000
24	20250310	786000	795000	816000	777000	3311	2628490000	00	0.00	N	5	-23000
25	20250307	809000	794000	849000	787000	12388	10224567500	00	0.00	N	2	22000
26	20250306	787000	803000	809000	772000	4419	3527932000	00	0.00	N	2	3000
27	20250305	784000	729000	785000	725000	4453	3405095000	00	0.00	N	2	70000
28	20250304	714000	717000	739000	713000	1059	763998000	00	0.00	N	5	-3000
29	20250228	717000	737000	737000	717000	986	712809000	00	0.00	N	5	-19000
30	20250227	736000	784000	784000	730000	1820	1357002000	00	0.00	N	5	-34000
31	20250226	770000	745000	787000	745000	2532	1958849000	00	0.00	N	2	26000
32	20250225	744000	744000	749000	730000	1084	801281000	00	0.00	N	3	0
33	20250224	744000	722000	746000	719000	2533	1871765000	00	0.00	N	2	22000
34	20250221	722000	711000	724000	703000	1334	957328000	00	0.00	N	2	8000
35	20250220	714000	695000	717000	691000	1132	800145000	00	0.00	N	2	13000
36	20250219	701000	694000	703000	682000	1058	733687000	00	0.00	N	2	11000
37	20250218	690000	684000	693000	680000	557	383072000	00	0.00	N	2	5000
38	20250217	685000	676000	688000	671000	627	425142000	00	0.00	N	2	9000
39	20250214	676000	675000	682000	673000	449	303818000	00	0.00	N	2	4000
40	20250213	672000	695000	695000	672000	439	298217000	00	0.00	N	5	-19000
41	20250212	691000	678000	695000	677000	376	257840000	00	0.00	N	2	6000
42	20250211	685000	681000	688000	673000	528	358639000	00	0.00	N	2	4000
43	20250210	681000	693000	693000	670000	851	578770000	00	0.00	N	5	-19000
44	20250207	700000	683000	705000	680000	2794	1946558000	00	0.00	N	2	18000
45	20250206	682000	665000	689000	665000	1267	863452000	00	0.00	N	2	17000
46	20250205	665000	625000	671000	625000	1906	1254401000	00	0.00	N	2	36000
47	20250204	629000	618000	634000	618000	332	208041000	00	0.00	N	2	8000
48	20250203	621000	629000	629000	616000	838	521362000	00	0.00	N	5	-8000
49	20250131	629000	638000	638000	627000	351	220932000	00	0.00	N	5	-7000
50	20250124	636000	637000	644000	630000	517	329848000	00	0.00	N	2	4000
51	20250123	632000	635000	637000	626000	256	161519000	00	0.00	N	5	-3000
52	20250122	635000	638000	639000	632000	155	98466000	00	0.00	N	3	0
53	20250121	635000	635000	639000	631000	243	154380000	00	0.00	N	2	4000
54	20250120	631000	624000	634000	621000	476	299370000	00	0.00	N	2	7000
55	20250117	624000	616000	627000	616000	242	150666000	00	0.00	N	2	7000
56	20250116	617000	614000	619000	614000	196	120754000	00	0.00	N	2	3000
57	20250115	614000	619000	619000	610000	162	99508000	00	0.00	N	5	-6000
58	20250114	620000	609000	620000	608000	136	83280000	00	0.00	N	2	7000
59	20250113	613000	616000	621000	612000	248	152203000	00	0.00	N	5	-6000
60	20250110	619000	623000	626000	615000	325	201594000	00	0.00	N	5	-6000
61	20250109	625000	630000	630000	616000	332	206607000	00	0.00	N	5	-5000
62	20250108	630000	627000	632000	622000	234	146854000	00	0.00	N	2	3000
63	20250107	627000	617000	631000	617000	779	485559000	00	0.00	N	2	12000
64	20250106	615000	608000	616000	608000	101	61914000	00	0.00	N	2	7000
65	20250103	608000	610000	612000	606000	187	113960000	00	0.00	N	2	2000
66	20250102	606000	590000	610000	590000	554	333183000	00	0.00	N	5	-1000
67	20241230	607000	615000	615000	604000	416	252386000	00	0.00	N	5	-7000
68	20241227	614000	616000	617000	600000	570	347797000	02	0.00	N	5	-3000
69	20241226	617000	614000	617000	609000	443	271675000	00	0.00	N	3	0
70	20241224	617000	619000	620000	614000	191	117760000	00	0.00	N	5	-3000
71	20241223	620000	618000	625000	613000	647	400510000	00	0.00	N	3	0
72	20241220	620000	610000	620000	604000	636	390538000	00	0.00	N	2	4000
73	20241219	616000	600000	616000	598000	559	340083000	00	0.00	N	2	11000
74	20241218	605000	596000	606000	596000	219	132009000	00	0.00	N	2	5000
75	20241217	600000	596000	604000	592000	608	363116000	00	0.00	N	2	6000
76	20241216	594000	592000	600000	592000	369	219040000	00	0.00	N	5	-2000
77	20241213	596000	592000	598000	589000	273	162167000	00	0.00	N	2	4000
78	20241212	592000	596000	599000	585000	562	331815000	00	0.00	N	5	-3000
79	20241211	595000	596000	601000	591000	338	201113000	00	0.00	N	5	-2000
80	20241210	597000	573000	600000	573000	848	499405000	00	0.00	N	2	17000
81	20241209	580000	601000	601000	578000	1042	614286000	00	0.00	N	5	-28000
82	20241206	608000	610000	616000	602000	1063	647175000	00	0.00	N	2	3000
83	20241205	605000	621000	621000	605000	2005	1224711000	00	0.00	N	5	-16000
84	20241204	621000	620000	629000	615000	948	588293000	00	0.00	N	5	-15000
85	20241203	636000	624000	636000	624000	225	142147000	00	0.00	N	2	12000
86	20241202	624000	624000	626000	620000	120	74715000	00	0.00	N	3	0
87	20241129	624000	630000	630000	612000	543	336648000	00	0.00	N	5	-4000
88	20241128	628000	625000	633000	625000	429	270158000	00	0.00	N	2	1000
89	20241127	627000	627000	630000	623000	460	288186000	00	0.00	N	2	2000
90	20241126	625000	623000	630000	612000	1290	800222000	00	0.00	N	2	9000
91	20241125	616000	661000	664000	616000	6653	4184883000	00	0.00	N	5	-42000
92	20241122	658000	658000	664000	654000	246	161747000	00	0.00	N	3	0
93	20241121	658000	662000	662000	647000	902	587350000	00	0.00	N	5	-1000
94	20241120	659000	661000	665000	657000	749	495065000	00	0.00	N	5	-7000
95	20241119	666000	672000	676000	661000	939	626634000	00	0.00	N	5	-7000
96	20241118	673000	674000	675000	654000	855	570365000	00	0.00	N	2	4000
97	20241115	669000	645000	700000	635000	2403	1601771000	00	0.00	N	2	24000
98	20241114	645000	625000	645000	624000	1670	1056315000	00	0.00	N	2	35000
99	20241113	610000	621000	622000	606000	2346	1436692000	00	0.00	N	5	-18000
100	20241112	628000	645000	645000	621000	1013	637823000	00	0.00	N	5	-13000
101	20241111	641000	659000	659000	626000	1834	1173825000	00	0.00	N	5	-19000
102	20241108	660000	660000	660000	654000	556	366633000	00	0.00	N	3	0
103	20241107	660000	660000	664000	654000	399	262446000	00	0.00	N	3	0
104	20241106	660000	673000	673000	656000	436	288957000	00	0.00	N	5	-9000
105	20241105	669000	653000	673000	653000	908	604376000	00	0.00	N	2	16000
106	20241104	653000	646000	655000	646000	270	175928000	00	0.00	N	2	1000
107	20241101	652000	653000	660000	640000	1614	1044483000	00	0.00	N	3	0
108	20241031	652000	647000	659000	643000	262	170901000	00	0.00	N	2	5000
109	20241030	647000	650000	650000	641000	256	164814000	00	0.00	N	5	-1000
110	20241029	648000	650000	650000	644000	102	65907000	00	0.00	N	5	-2000
111	20241028	650000	640000	651000	640000	277	179310000	00	0.00	N	2	6000
112	20241025	644000	639000	644000	636000	477	304708000	00	0.00	N	2	12000
113	20241024	632000	631000	636000	630000	198	124971000	00	0.00	N	5	-5000
114	20241023	637000	641000	641000	631000	672	426366000	00	0.00	N	2	1000
115	20241022	636000	656000	656000	636000	686	441885000	00	0.00	N	5	-20000
116	20241021	656000	653000	657000	648000	227	148151000	00	0.00	N	2	3000
117	20241018	653000	648000	657000	645000	745	485960000	00	0.00	N	2	8000
118	20241017	645000	640000	645000	635000	227	145517000	00	0.00	N	2	5000
119	20241016	640000	643000	643000	631000	481	307293000	00	0.00	N	5	-3000
120	20241015	643000	641000	643000	637000	281	180060000	00	0.00	N	2	3000
121	20241014	640000	653000	653000	637000	266	170746000	00	0.00	N	5	-13000
122	20241011	653000	646000	655000	642000	516	335197000	00	0.00	N	2	7000
123	20241010	646000	644000	647000	641000	108	69633000	00	0.00	N	2	2000
124	20241008	644000	641000	644000	639000	264	169485000	00	0.00	N	2	2000
125	20241007	642000	645000	645000	636000	157	100476000	00	0.00	N	2	3000
126	20241004	639000	642000	649000	637000	403	258208000	00	0.00	N	5	-8000
127	20241002	647000	656000	656000	639000	463	299593000	00	0.00	N	5	-8000
128	20240930	655000	661000	662000	640000	854	554475000	00	0.00	N	5	-7000
129	20240927	662000	641000	676000	641000	1577	1046551000	00	0.00	N	2	21000
130	20240926	641000	636000	644000	636000	430	274395000	00	0.00	N	2	1000
131	20240925	640000	645000	652000	632000	953	610387000	00	0.00	N	5	-6000
132	20240924	646000	623000	647000	619000	1483	941580000	00	0.00	N	2	23000
133	20240923	623000	610000	627000	603000	846	523461000	00	0.00	N	2	15000
134	20240920	608000	600000	608000	591000	897	540331000	00	0.00	N	2	13000
135	20240919	595000	600000	600000	591000	384	228286000	00	0.00	N	5	-5000
136	20240913	600000	587000	607000	582000	650	389385000	00	0.00	N	2	18000
137	20240912	582000	579000	583000	577000	52	30166000	00	0.00	N	2	6000
138	20240911	576000	581000	581000	574000	195	112407000	00	0.00	N	5	-5000
139	20240910	581000	585000	586000	579000	170	98935000	00	0.00	N	5	-1000
140	20240909	582000	579000	585000	573000	169	98027000	00	0.00	N	5	-2000
141	20240906	584000	588000	589000	581000	549	320897000	00	0.00	N	5	-4000
142	20240905	588000	590000	594000	587000	369	217906000	00	0.00	N	5	-4000
143	20240904	592000	595000	595000	583000	460	270471000	00	0.00	N	5	-7000
144	20240903	599000	588000	605000	587000	531	318418000	00	0.00	N	2	8000
145	20240902	591000	590000	592000	588000	121	71561000	00	0.00	N	2	1000
146	20240830	590000	585000	595000	585000	374	220711000	00	0.00	N	2	5000
147	20240829	585000	582000	586000	582000	200	116827000	00	0.00	N	3	0
148	20240828	585000	579000	585000	577000	294	171046000	00	0.00	N	2	5000
149	20240827	580000	582000	585000	576000	331	191784000	00	0.00	N	5	-5000
150	20240826	585000	583000	586000	582000	81	47258000	00	0.00	N	2	2000
151	20240823	583000	591000	591000	583000	165	96645000	00	0.00	N	5	-5000
152	20240822	588000	590000	591000	586000	148	87008000	00	0.00	N	5	-1000
153	20240821	589000	584000	590000	584000	114	66968000	00	0.00	N	2	2000
154	20240820	587000	583000	588000	580000	103	60243000	00	0.00	N	2	4000
155	20240819	583000	584000	587000	579000	261	151992000	00	0.00	N	3	0
156	20240816	583000	572000	588000	572000	568	329339000	00	0.00	N	2	14000
157	20240814	569000	565000	569000	561000	239	135183000	00	0.00	N	2	6000
158	20240813	563000	565000	568000	558000	209	117236000	00	0.00	N	5	-2000
159	20240812	565000	564000	565000	557000	309	172882000	00	0.00	N	2	3000
160	20240809	562000	549000	563000	546000	668	371693000	00	0.00	N	2	17000
161	20240808	545000	551000	551000	541000	896	488484000	00	0.00	N	5	-7000
162	20240807	552000	567000	576000	546000	1569	880379000	00	0.00	N	5	-16000
163	20240806	568000	554000	577000	546000	1042	588175000	00	0.00	N	2	22000
164	20240805	546000	602000	602000	510000	2594	1454150000	00	0.00	N	5	-56000
165	20240802	602000	608000	608000	599000	538	324172000	00	0.00	N	5	-13000
166	20240801	615000	610000	618000	607000	575	351487000	00	0.00	N	2	9000
167	20240731	606000	608000	609000	604000	367	222530000	00	0.00	N	5	-4000
168	20240730	610000	617000	617000	607000	365	222826000	00	0.00	N	5	-8000
169	20240729	618000	620000	625000	603000	580	357346000	00	0.00	N	5	-2000
170	20240726	620000	609000	620000	609000	184	112812000	00	0.00	N	2	6000
171	20240725	614000	625000	626000	607000	754	462183000	00	0.00	N	5	-10000
172	20240724	624000	619000	630000	617000	335	208655000	00	0.00	N	2	5000
173	20240723	619000	618000	623000	617000	265	164122000	00	0.00	N	3	0
174	20240722	619000	639000	639000	616000	667	415443000	00	0.00	N	5	-20000
175	20240719	639000	643000	643000	632000	437	277958000	00	0.00	N	5	-7000
176	20240718	646000	650000	658000	637000	458	295998000	00	0.00	N	5	-1000
177	20240717	647000	642000	650000	639000	487	314935000	00	0.00	N	2	5000
178	20240716	642000	646000	646000	639000	408	261720000	00	0.00	N	5	-5000
179	20240715	647000	651000	654000	642000	285	183911000	00	0.00	N	5	-4000
180	20240712	651000	648000	660000	641000	956	620611000	00	0.00	N	2	4000
181	20240711	647000	633000	650000	633000	772	495698000	00	0.00	N	2	9000
182	20240710	638000	630000	638000	622000	803	505235000	00	0.00	N	2	7000
183	20240709	631000	633000	637000	629000	211	133450000	00	0.00	N	5	-2000
184	20240708	633000	637000	637000	628000	156	98473000	00	0.00	N	5	-3000
185	20240705	636000	638000	638000	629000	457	289029000	00	0.00	N	5	-2000
186	20240704	638000	625000	639000	617000	533	336172000	00	0.00	N	2	14000
187	20240703	624000	624000	629000	615000	606	377660000	00	0.00	N	2	4000
188	20240702	620000	620000	624000	617000	414	256531000	00	0.00	N	5	-3000
189	20240701	623000	625000	626000	616000	355	220469000	00	0.00	N	5	-2000
190	20240628	625000	631000	634000	624000	598	375053000	00	0.00	N	5	-6000
191	20240627	631000	639000	639000	630000	254	160468000	00	0.00	N	5	-5000
192	20240626	636000	633000	640000	631000	249	157973000	00	0.00	N	2	3000
193	20240625	633000	636000	643000	633000	340	216225000	00	0.00	N	5	-6000
194	20240624	639000	651000	651000	636000	440	282310000	00	0.00	N	5	-16000
195	20240621	655000	627000	655000	627000	956	616970000	00	0.00	N	2	25000
196	20240620	630000	627000	632000	625000	304	191234000	00	0.00	N	2	4000
197	20240619	626000	629000	631000	622000	643	402330000	00	0.00	N	5	-3000
198	20240618	629000	641000	641000	623000	873	551606000	00	0.00	N	5	-11000
199	20240617	640000	641000	642000	634000	333	212710000	00	0.00	N	5	-1000
200	20240614	641000	650000	650000	640000	488	313745000	00	0.00	N	5	-4000
201	20240613	645000	666000	668000	643000	1535	1001568000	00	0.00	N	5	-21000
202	20240612	666000	682000	682000	663000	832	556759000	00	0.00	N	5	-16000
203	20240611	682000	646000	693000	642000	2245	1524271000	00	0.00	N	2	38000
204	20240610	644000	644000	650000	639000	365	234310000	00	0.00	N	5	-1000
205	20240607	645000	654000	654000	644000	472	305813000	00	0.00	N	5	-9000
206	20240605	654000	653000	654000	643000	662	428200000	00	0.00	N	3	0
207	20240604	654000	654000	659000	645000	439	285933000	00	0.00	N	3	0
208	20240603	654000	650000	655000	647000	274	178597000	00	0.00	N	2	7000
209	20240531	647000	647000	651000	643000	484	313046000	00	0.00	N	2	4000
210	20240530	643000	652000	655000	642000	437	282599000	00	0.00	N	5	-10000
211	20240529	653000	661000	663000	652000	517	338659000	00	0.00	N	5	-8000
212	20240528	661000	657000	661000	654000	453	297538000	00	0.00	N	2	7000
213	20240527	654000	654000	661000	652000	323	212242000	00	0.00	N	5	-2000
214	20240524	656000	653000	661000	651000	401	262763000	00	0.00	N	5	-2000
215	20240523	658000	658000	660000	653000	283	185998000	00	0.00	N	2	1000
216	20240522	657000	653000	663000	651000	293	192495000	00	0.00	N	2	2000
217	20240521	655000	651000	657000	650000	304	198512000	00	0.00	N	2	1000
218	20240520	654000	657000	661000	653000	303	198887000	00	0.00	N	5	-3000
219	20240517	657000	654000	660000	650000	279	182729000	00	0.00	N	2	4000
220	20240516	653000	655000	660000	642000	702	456500000	00	0.00	N	5	-2000
221	20240514	655000	645000	661000	640000	717	467016000	00	0.00	N	2	6000
222	20240513	649000	653000	655000	642000	693	449356000	00	0.00	N	5	-6000
223	20240510	655000	656000	659000	652000	340	222701000	00	0.00	N	2	1000
224	20240509	654000	660000	661000	653000	286	187245000	00	0.00	N	5	-6000
225	20240508	660000	658000	663000	651000	421	275771000	00	0.00	N	5	-1000
226	20240507	661000	654000	661000	649000	499	326878000	00	0.00	N	2	7000
227	20240503	654000	658000	660000	651000	403	263382000	00	0.00	N	5	-4000
228	20240502	658000	668000	669000	657000	500	330202000	00	0.00	N	5	-10000
229	20240430	668000	664000	683000	663000	1433	965802000	00	0.00	N	2	10000
230	20240429	658000	656000	661000	645000	757	493723000	00	0.00	N	2	8000
231	20240426	650000	652000	654000	644000	517	335768000	00	0.00	N	5	-1000
232	20240425	651000	629000	659000	626000	1147	738662000	00	0.00	N	2	22000
233	20240424	629000	627000	633000	626000	439	275935000	00	0.00	N	2	3000
234	20240423	626000	633000	640000	625000	538	338720000	00	0.00	N	5	-5000
235	20240422	631000	624000	651000	623000	596	380583000	00	0.00	N	2	9000
236	20240419	622000	626000	627000	614000	525	324782000	00	0.00	N	5	-1000
237	20240418	623000	622000	628000	622000	447	278779000	00	0.00	N	2	2000
238	20240417	621000	630000	636000	621000	476	298232000	00	0.00	N	5	-13000
239	20240416	634000	647000	647000	627000	826	524086000	00	0.00	N	5	-14000
240	20240415	648000	637000	655000	628000	853	548816000	00	0.00	N	2	8000
241	20240412	640000	653000	663000	637000	1046	678387000	00	0.00	N	5	-18000
242	20240411	658000	674000	674000	652000	1605	1054438000	00	0.00	N	5	-17000
243	20240409	675000	668000	680000	667000	344	231511000	00	0.00	N	2	6000
244	20240408	669000	678000	687000	662000	1390	930179000	00	0.00	N	5	-13000
245	20240405	682000	686000	690000	680000	765	522367000	00	0.00	N	5	-9000
246	20240404	691000	698000	705000	690000	843	585842000	00	0.00	N	5	-6000
247	20240403	697000	686000	698000	683000	1033	712523000	00	0.00	N	2	3000
248	20240402	694000	713000	713000	685000	3105	2158234000	00	0.00	N	5	-21000
249	20240401	715000	721000	728000	710000	2504	1789121000	00	0.00	N	5	-10000
250	20240329	725000	770000	795000	711000	5852	4337446000	00	0.00	N	5	-43000
251	20240328	768000	743000	783000	733000	5268	3990776000	00	0.00	N	2	55000
252	20240327	713000	717000	721000	709000	1036	738734000	00	0.00	N	5	-7000
253	20240326	720000	718000	731000	715000	1242	893518000	00	0.00	N	5	-3000
254	20240325	723000	722000	728000	719000	367	265200000	00	0.00	N	2	3000
255	20240322	720000	720000	722000	713000	392	281888000	00	0.00	N	2	3000
256	20240321	717000	725000	725000	713000	1074	770438000	00	0.00	N	2	2000
257	20240320	715000	724000	731000	705000	1758	1256220000	00	0.00	N	5	-8000
258	20240319	723000	736000	739000	720000	1707	1240184000	00	0.00	N	5	-17000
259	20240318	740000	753000	753000	728000	1782	1309133000	00	0.00	N	5	-13000
260	20240315	753000	749000	772000	740000	1724	1300352000	00	0.00	N	2	7000
261	20240314	746000	760000	765000	743000	1388	1038892000	00	0.00	N	5	-9000
262	20240313	755000	748000	772000	746000	1859	1407234000	00	0.00	N	3	0
263	20240312	755000	762000	780000	749000	1724	1313330000	00	0.00	N	5	-9000
264	20240311	764000	779000	796000	764000	1486	1159599000	00	0.00	N	5	-10000
265	20240308	774000	758000	788000	751000	1790	1391422000	00	0.00	N	2	17000
266	20240307	757000	751000	770000	735000	1753	1320422000	00	0.00	N	5	-3000
267	20240306	760000	787000	787000	749000	1467	1115370000	00	0.00	N	5	-16000
268	20240305	776000	789000	796000	773000	986	768473000	00	0.00	N	5	-13000
269	20240304	789000	786000	813000	769000	2671	2124794000	00	0.00	N	2	3000
270	20240229	786000	776000	790000	761000	1960	1520931000	00	0.00	N	2	10000
271	20240228	776000	737000	787000	724000	4240	3238019000	00	0.00	N	2	43000
272	20240227	733000	760000	760000	713000	3886	2843338000	00	0.00	N	5	-25000
273	20240226	758000	813000	841000	758000	6247	4855673000	00	0.00	N	5	-55000
274	20240223	813000	828000	828000	799000	2857	2319714000	00	0.00	N	5	-12000
275	20240222	825000	832000	834000	814000	2380	1958522000	00	0.00	N	5	-6000
276	20240221	831000	861000	861000	818000	4619	3838613000	00	0.00	N	5	-30000
277	20240220	861000	889000	889000	850000	2332	2007047000	00	0.00	N	5	-19000
278	20240219	880000	904000	915000	860000	2974	2636209000	00	0.00	N	5	-13000
279	20240216	893000	849000	905000	845000	5854	5154085000	00	0.00	N	2	59000
280	20240215	834000	888000	888000	833000	3377	2866952000	00	0.00	N	5	-44000
281	20240214	878000	890000	935000	869000	4412	3937314000	00	0.00	N	5	-24000
282	20240213	902000	871000	926000	870000	4608	4179734000	00	0.00	N	2	32000
283	20240208	870000	921000	928000	870000	4160	3689205000	00	0.00	N	5	-48000
284	20240207	918000	818000	924000	808000	10710	9441420000	00	0.00	N	2	108000
285	20240206	810000	868000	895000	774000	17786	14464074000	00	0.00	N	5	-89000
286	20240205	899000	899000	910000	886000	2760	2481337000	00	0.00	N	5	-9000
287	20240202	908000	942000	942000	881000	3419	3080992000	00	0.00	N	5	-35000
288	20240201	943000	950000	950000	912000	4531	4229693000	00	0.00	N	2	24000
289	20240131	919000	818000	950000	818000	20888	18791497000	00	0.00	N	2	96000
290	20240130	823000	844000	994000	801000	36331	32971014000	00	0.00	N	2	14000
291	20240129	809000	706000	888000	703000	20912	16680985000	00	0.00	N	2	120000
292	20240126	689000	639000	700000	639000	8168	5574213000	00	0.00	N	2	53000
293	20240125	636000	615000	640000	615000	2794	1763946000	00	0.00	N	2	18000
294	20240124	618000	584000	629000	584000	3063	1882502000	00	0.00	N	2	34000
295	20240123	584000	584000	589000	580000	262	153197000	00	0.00	N	3	0
296	20240122	584000	585000	586000	575000	379	219252000	00	0.00	N	2	3000
297	20240119	581000	576000	584000	573000	292	168654000	00	0.00	N	2	2000
298	20240118	579000	581000	586000	576000	241	139740000	00	0.00	N	5	-2000
299	20240117	581000	592000	592000	580000	571	333186000	00	0.00	N	5	-14000
300	20240116	595000	587000	595000	585000	338	198921000	00	0.00	N	3	0
301	20240115	595000	595000	599000	592000	163	96980000	00	0.00	N	5	-2000
302	20240112	597000	598000	600000	592000	191	113883000	00	0.00	N	5	-1000
303	20240111	598000	596000	598000	591000	160	95164000	00	0.00	N	2	3000
304	20240110	595000	599000	601000	593000	166	99041000	00	0.00	N	5	-4000
305	20240109	599000	590000	602000	589000	673	400538000	00	0.00	N	2	10000
306	20240108	589000	593000	595000	587000	385	227262000	00	0.00	N	5	-2000
307	20240105	591000	597000	600000	588000	423	250526000	00	0.00	N	5	-4000
308	20240104	595000	596000	606000	590000	745	445468000	00	0.00	N	5	-1000
309	20240103	596000	606000	606000	594000	821	492388000	00	0.00	N	5	-16000
310	20240102	612000	610000	613000	601000	237	144017000	00	0.00	N	2	2000
311	20231228	610000	606000	611000	604000	236	143319000	00	0.00	N	2	4000
312	20231227	606000	606000	606000	600000	332	199835000	02	0.00	N	2	2000
313	20231226	604000	608000	610000	602000	1010	610406000	00	0.00	N	5	-2000
314	20231222	606000	614000	614000	603000	448	271576000	00	0.00	N	5	-4000
315	20231221	610000	620000	620000	610000	395	242309000	00	0.00	N	5	-10000
316	20231220	620000	620000	623000	615000	593	366605000	00	0.00	N	2	2000
317	20231219	618000	612000	620000	612000	624	385073000	00	0.00	N	2	8000
318	20231218	610000	606000	613000	606000	325	198016000	00	0.00	N	2	5000
319	20231215	605000	610000	613000	605000	804	488513000	00	0.00	N	5	-4000
320	20231214	609000	614000	615000	598000	3801	2302052000	00	0.00	N	5	-1000
321	20231213	610000	621000	622000	610000	808	497204000	00	0.00	N	5	-9000
322	20231212	619000	625000	630000	617000	617	383670000	00	0.00	N	5	-3000
323	20231211	622000	617000	622000	609000	795	489302000	00	0.00	N	2	3000
324	20231208	619000	614000	622000	609000	705	434261000	00	0.00	N	2	5000
325	20231207	614000	609000	615000	606000	239	146184000	00	0.00	N	2	2000
326	20231206	612000	614000	616000	610000	355	218009000	00	0.00	N	5	-1000
327	20231205	613000	599000	617000	596000	936	570201000	00	0.00	N	2	14000
328	20231204	599000	596000	600000	594000	228	136154000	00	0.00	N	2	2000
329	20231201	597000	593000	602000	591000	179	106612000	00	0.00	N	2	3000
330	20231130	594000	594000	595000	590000	297	176107000	00	0.00	N	3	0
331	20231129	594000	595000	602000	592000	380	226120000	00	0.00	N	5	-8000
332	20231128	602000	601000	605000	595000	480	286980000	00	0.00	N	2	1000
333	20231127	601000	608000	608000	600000	531	319979000	00	0.00	N	5	-10000
334	20231124	611000	614000	615000	605000	661	401823000	00	0.00	N	5	-1000
335	20231123	612000	623000	623000	605000	435	266345000	00	0.00	N	5	-2000
336	20231122	614000	613000	617000	611000	138	84845000	00	0.00	N	5	-2000
337	20231121	616000	612000	618000	608000	530	325164000	00	0.00	N	2	1000
338	20231120	615000	607000	616000	607000	375	229716000	00	0.00	N	2	7000
339	20231117	608000	600000	608000	600000	178	107466000	00	0.00	N	2	4000
340	20231116	604000	605000	612000	603000	370	223910000	00	0.00	N	5	-7000
341	20231115	611000	609000	611000	602000	545	330464000	00	0.00	N	2	9000
342	20231114	602000	610000	613000	598000	628	378884000	00	0.00	N	5	-4000
343	20231113	606000	618000	620000	606000	284	173697000	00	0.00	N	5	-12000
344	20231110	618000	616000	618000	612000	209	128650000	00	0.00	N	5	-1000
345	20231109	619000	611000	619000	608000	550	338073000	00	0.00	N	2	9000
346	20231108	610000	612000	618000	606000	714	437652000	00	0.00	N	2	2000
347	20231107	608000	620000	620000	604000	525	320219000	00	0.00	N	5	-12000
348	20231106	620000	604000	624000	597000	1630	1001258000	00	0.00	N	2	21000
349	20231103	599000	589000	600000	586000	933	554655000	00	0.00	N	2	11000
350	20231102	588000	586000	592000	580000	836	488811000	00	0.00	N	2	4000
351	20231101	584000	578000	584000	578000	517	300178000	00	0.00	N	2	6000
352	20231031	578000	583000	584000	574000	379	218815000	00	0.00	N	5	-4000
353	20231030	582000	576000	583000	573000	527	304240000	00	0.00	N	2	3000
354	20231027	579000	580000	584000	574000	337	194864000	00	0.00	N	2	1000
355	20231026	578000	581000	582000	567000	974	557196000	00	0.00	N	5	-6000
356	20231025	584000	577000	591000	575000	654	382491000	00	0.00	N	2	4000
357	20231024	580000	589000	593000	565000	1967	1130965000	00	0.00	N	5	-10000
358	20231023	590000	583000	590000	580000	464	272029000	00	0.00	N	2	3000
359	20231020	587000	586000	587000	576000	517	300292000	00	0.00	N	5	-1000
360	20231019	588000	595000	595000	584000	596	350184000	00	0.00	N	5	-8000
361	20231018	596000	591000	604000	591000	571	340371000	00	0.00	N	3	0
362	20231017	596000	593000	599000	593000	417	248859000	00	0.00	N	2	3000
363	20231016	593000	591000	602000	586000	877	520089000	00	0.00	N	3	0
364	20231013	593000	591000	595000	588000	548	324107000	00	0.00	N	5	-2000
365	20231012	595000	581000	600000	579000	1311	774019000	00	0.00	N	2	14000
366	20231011	581000	565000	581000	564000	1693	967288000	00	0.00	N	2	16000
367	20231010	565000	569000	571000	564000	1309	744435000	00	0.00	N	5	-5000
368	20231006	570000	559000	572000	559000	691	391443000	00	0.00	N	2	6000
369	20231005	564000	561000	564000	556000	735	412148000	00	0.00	N	2	4000
370	20231004	560000	569000	569000	559000	845	476055000	00	0.00	N	5	-10000
371	20230927	570000	571000	572000	567000	640	364529000	00	0.00	N	5	-3000
372	20230926	573000	571000	578000	569000	745	426507000	00	0.00	N	5	-3000
373	20230925	576000	572000	576000	568000	809	462523000	00	0.00	N	5	-1000
374	20230922	577000	575000	577000	571000	543	311576000	00	0.00	N	3	0
375	20230921	577000	585000	585000	575000	892	515820000	00	0.00	N	5	-8000
376	20230920	585000	588000	589000	580000	779	453914000	00	0.00	N	5	-3000
377	20230919	588000	585000	589000	585000	234	137292000	00	0.00	N	3	0
378	20230918	588000	587000	589000	582000	382	223580000	00	0.00	N	5	-2000
379	20230915	590000	589000	595000	587000	839	496252000	00	0.00	N	2	1000
380	20230914	589000	590000	590000	584000	520	305619000	00	0.00	N	3	0
381	20230913	589000	589000	589000	582000	460	268818000	00	0.00	N	2	4000
382	20230912	585000	590000	590000	578000	591	343885000	00	0.00	N	5	-2000
383	20230911	587000	585000	589000	581000	395	230764000	00	0.00	N	2	1000
384	20230908	586000	575000	599000	575000	747	436313000	00	0.00	N	2	8000
385	20230907	578000	581000	585000	574000	1354	781306000	00	0.00	N	5	-5000
386	20230906	583000	592000	595000	582000	1428	839575000	00	0.00	N	5	-12000
387	20230905	595000	600000	606000	592000	1036	617992000	00	0.00	N	5	-9000
388	20230904	604000	600000	606000	595000	241	144686000	00	0.00	N	2	4000
389	20230901	600000	603000	609000	597000	762	459677000	00	0.00	N	5	-6000
390	20230831	606000	599000	607000	599000	457	276086000	00	0.00	N	2	5000
391	20230830	601000	611000	612000	600000	830	500274000	00	0.00	N	5	-7000
392	20230829	608000	601000	616000	598000	1260	767181000	00	0.00	N	2	8000
393	20230828	600000	592000	600000	587000	465	276735000	00	0.00	N	2	13000
394	20230825	587000	584000	590000	580000	558	326595000	00	0.00	N	2	3000
395	20230824	584000	581000	588000	581000	615	358819000	00	0.00	N	2	1000
396	20230823	583000	579000	585000	578000	466	271043000	00	0.00	N	2	3000
397	20230822	580000	589000	593000	580000	638	373297000	00	0.00	N	5	-9000
398	20230821	589000	585000	590000	584000	384	225766000	00	0.00	N	2	6000
399	20230818	583000	586000	589000	581000	430	251246000	00	0.00	N	5	-7000
400	20230817	590000	589000	593000	582000	992	581533000	00	0.00	N	5	-9000
401	20230816	599000	609000	614000	595000	1042	625771000	00	0.00	N	5	-16000
402	20230814	615000	620000	620000	606000	814	497302000	00	0.00	N	5	-5000
403	20230811	620000	606000	626000	604000	1230	761226000	00	0.00	N	2	11000
404	20230810	609000	608000	615000	604000	481	293294000	00	0.00	N	2	1000
405	20230809	608000	598000	611000	598000	356	215487000	00	0.00	N	2	4000
406	20230808	604000	608000	610000	600000	553	334644000	00	0.00	N	5	-4000
407	20230807	608000	597000	612000	597000	728	440146000	00	0.00	N	2	7000
408	20230804	601000	597000	603000	595000	567	339079000	00	0.00	N	2	4000
409	20230803	597000	598000	603000	594000	435	259668000	00	0.00	N	5	-6000
410	20230802	603000	604000	608000	597000	741	445900000	00	0.00	N	5	-9000
411	20230801	612000	596000	612000	593000	1151	692662000	00	0.00	N	2	15000
412	20230731	597000	591000	601000	588000	765	456840000	00	0.00	N	2	7000
413	20230728	590000	590000	593000	583000	680	400770000	00	0.00	N	5	-3000
414	20230727	593000	580000	594000	580000	1104	649815000	00	0.00	N	2	16000
415	20230726	577000	594000	598000	571000	1581	917910000	00	0.00	N	5	-20000
416	20230725	597000	610000	610000	596000	1311	785636000	00	0.00	N	5	-13000
417	20230724	610000	627000	628000	605000	1504	917344000	00	0.00	N	5	-14000
418	20230721	624000	613000	626000	605000	1064	655916000	00	0.00	N	2	14000
419	20230720	610000	610000	615000	603000	585	356173000	00	0.00	N	3	0
420	20230719	610000	615000	615000	607000	471	287015000	00	0.00	N	5	-4000
421	20230718	614000	614000	626000	607000	846	520301000	00	0.00	N	5	-3000
422	20230717	617000	623000	629000	613000	806	499107000	00	0.00	N	5	-7000
423	20230714	624000	602000	624000	602000	1390	855352000	00	0.00	N	2	22000
424	20230713	602000	601000	606000	600000	563	339536000	00	0.00	N	2	1000
425	20230712	601000	600000	602000	597000	580	347355000	00	0.00	N	2	3000
426	20230711	598000	599000	603000	592000	763	456202000	00	0.00	N	5	-3000
427	20230710	601000	603000	606000	600000	633	381154000	00	0.00	N	5	-4000
428	20230707	605000	608000	608000	598000	1260	757995000	00	0.00	N	5	-9000
429	20230706	614000	622000	622000	605000	2579	1574079000	00	0.00	N	5	-9000
430	20230705	623000	627000	629000	622000	958	597710000	00	0.00	N	5	-4000
431	20230704	627000	632000	636000	627000	693	436581000	00	0.00	N	5	-10000
432	20230703	637000	633000	639000	631000	549	348375000	00	0.00	N	2	4000
433	20230630	633000	641000	643000	628000	725	459105000	00	0.00	N	5	-7000
434	20230629	640000	657000	679000	639000	1148	750554000	00	0.00	N	5	-19000
435	20230628	659000	638000	664000	638000	1470	956750000	00	0.00	N	2	19000
436	20230627	640000	626000	644000	623000	714	455114000	00	0.00	N	2	12000
437	20230626	628000	623000	637000	615000	980	610925000	00	0.00	N	2	5000
438	20230623	623000	632000	635000	623000	1043	654158000	00	0.00	N	5	-8000
439	20230622	631000	628000	642000	620000	1252	788972000	00	0.00	N	2	4000
440	20230621	627000	632000	632000	620000	1733	1087170000	00	0.00	N	5	-8000
441	20230620	635000	639000	644000	635000	1118	712786000	00	0.00	N	5	-7000
442	20230619	642000	650000	654000	637000	1595	1024037000	00	0.00	N	5	-8000
443	20230616	650000	653000	653000	649000	814	529360000	00	0.00	N	5	-2000
444	20230615	652000	652000	655000	648000	849	551960000	00	0.00	N	5	-4000
445	20230614	656000	656000	656000	651000	540	352656000	00	0.00	N	2	1000
446	20230613	655000	660000	661000	654000	399	262501000	00	0.00	N	5	-5000
447	20230612	660000	661000	662000	650000	914	600764000	00	0.00	N	5	-1000
448	20230609	661000	664000	664000	657000	381	251473000	00	0.00	N	3	0
449	20230608	661000	668000	669000	660000	575	380840000	00	0.00	N	5	-2000
450	20230607	663000	661000	670000	661000	544	362282000	00	0.00	N	2	1000
451	20230605	662000	652000	665000	652000	674	445543000	00	0.00	N	2	12000
452	20230602	650000	648000	654000	645000	812	527050000	00	0.00	N	2	2000
453	20230601	648000	650000	652000	648000	848	550550000	00	0.00	N	5	-3000
454	20230531	651000	655000	658000	651000	1837	1199326000	00	0.00	N	5	-7000
455	20230530	658000	664000	664000	655000	686	451172000	00	0.00	N	3	0
456	20230526	658000	666000	666000	657000	1559	1029248000	00	0.00	N	5	-8000
457	20230525	666000	667000	667000	662000	1019	676882000	00	0.00	N	5	-5000
458	20230524	671000	672000	672000	665000	1781	1187666000	00	0.00	N	5	-4000
459	20230523	675000	676000	676000	671000	793	533178000	00	0.00	N	2	1000
460	20230522	674000	673000	678000	672000	836	563919000	00	0.00	N	2	1000
461	20230519	673000	672000	677000	671000	494	332348000	00	0.00	N	2	1000
462	20230518	672000	670000	673000	669000	556	372879000	00	0.00	N	2	2000
463	20230517	670000	677000	677000	670000	1062	713364000	00	0.00	N	5	-5000
464	20230516	675000	685000	685000	674000	1274	863661000	00	0.00	N	5	-12000
465	20230515	687000	690000	693000	684000	834	572326000	00	0.00	N	5	-5000
466	20230512	692000	695000	697000	690000	712	492807000	00	0.00	N	5	-3000
467	20230511	695000	698000	701000	693000	708	492508000	00	0.00	N	5	-3000
468	20230510	698000	703000	703000	694000	1087	757268000	00	0.00	N	5	-5000
469	20230509	703000	698000	718000	696000	950	668832000	00	0.00	N	2	3000
470	20230508	700000	695000	703000	694000	785	548402000	00	0.00	N	2	3000
471	20230504	697000	695000	700000	693000	869	605090000	00	0.00	N	3	0
472	20230503	697000	699000	700000	695000	508	353775000	00	0.00	N	5	-3000
473	20230502	700000	695000	701000	694000	982	683719000	00	0.00	N	2	2000
474	20230428	698000	697000	702000	694000	686	478419000	00	0.00	N	2	1000
475	20230427	697000	705000	705000	695000	529	368773000	00	0.00	N	5	-6000
476	20230426	703000	702000	706000	697000	1052	738273000	00	0.00	N	5	-1000
477	20230425	704000	709000	713000	702000	726	512565000	00	0.00	N	5	-7000
478	20230424	711000	717000	718000	707000	933	663388000	00	0.00	N	5	-6000
479	20230421	717000	721000	725000	717000	545	391597000	00	0.00	N	5	-4000
480	20230420	721000	725000	727000	718000	521	376132000	00	0.00	N	5	-6000
481	20230419	727000	717000	727000	717000	761	549971000	00	0.00	N	2	10000
482	20230418	717000	722000	724000	717000	716	516074000	00	0.00	N	5	-4000
483	20230417	721000	725000	728000	717000	554	399821000	00	0.00	N	5	-2000
484	20230414	723000	725000	733000	721000	589	427729000	00	0.00	N	2	3000
485	20230413	720000	714000	730000	712000	686	494351000	00	0.00	N	2	5000
486	20230412	715000	718000	721000	714000	676	484294000	00	0.00	N	5	-3000
487	20230411	718000	708000	718000	708000	477	340118000	00	0.00	N	2	6000
488	20230410	712000	715000	717000	711000	719	512519000	00	0.00	N	5	-8000
489	20230407	720000	718000	722000	710000	901	644575000	00	0.00	N	3	0
490	20230406	720000	726000	726000	717000	757	546384000	00	0.00	N	5	-10000
491	20230405	730000	736000	738000	728000	851	622772000	00	0.00	N	5	-4000
492	20230404	734000	722000	736000	717000	1108	807601000	00	0.00	N	2	11000
493	20230403	723000	718000	723000	718000	661	475818000	00	0.00	N	2	2000
494	20230331	721000	720000	730000	718000	757	547380000	00	0.00	N	5	-4000
495	20230330	725000	715000	726000	710000	833	598084000	00	0.00	N	2	9000
496	20230329	716000	717000	720000	712000	342	244866000	00	0.00	N	5	-1000
497	20230328	717000	705000	717000	704000	580	412812000	00	0.00	N	2	13000
498	20230327	704000	713000	713000	700000	868	610965000	00	0.00	N	5	-7000
499	20230324	711000	711000	711000	707000	677	479999000	00	0.00	N	3	0
500	20230323	711000	715000	717000	711000	957	681993000	00	0.00	N	5	-7000
501	20230322	718000	723000	725000	718000	780	561407000	00	0.00	N	5	-2000
502	20230321	720000	721000	723000	716000	1007	724307000	00	0.00	N	2	3000
503	20230320	717000	714000	727000	714000	781	562157000	00	0.00	N	2	3000
504	20230317	714000	721000	729000	714000	4724	3385615000	00	0.00	N	5	-6000
505	20230316	720000	721000	730000	718000	934	674704000	00	0.00	N	5	-6000
506	20230315	726000	729000	734000	721000	1221	886642000	00	0.00	N	2	7000
507	20230314	719000	737000	738000	718000	1609	1163105000	00	0.00	N	5	-17000
508	20230313	736000	748000	748000	727000	915	670600000	00	0.00	N	5	-5000
509	20230310	741000	749000	751000	740000	974	723629000	00	0.00	N	5	-14000
510	20230309	755000	767000	767000	752000	1191	900744000	00	0.00	N	5	-12000
511	20230308	767000	782000	782000	760000	955	733229000	00	0.00	N	5	-15000
512	20230307	782000	781000	785000	777000	894	697777000	00	0.00	N	3	0
513	20230306	782000	786000	787000	778000	719	562024000	00	0.00	N	5	-3000
514	20230303	785000	790000	791000	782000	627	492636000	00	0.00	N	5	-2000
515	20230302	787000	782000	787000	777000	798	624044000	00	0.00	N	2	5000
516	20230228	782000	792000	797000	776000	778	607734000	00	0.00	N	3	0
517	20230227	782000	790000	793000	776000	818	641703000	00	0.00	N	5	-4000
518	20230224	786000	795000	798000	776000	792	623963000	00	0.00	N	5	-10000
519	20230223	796000	802000	806000	792000	584	465404000	00	0.00	N	5	-13000
520	20230222	809000	811000	818000	794000	1102	886243000	00	0.00	N	5	-11000
521	20230221	820000	831000	866000	817000	3981	3330098000	00	0.00	N	2	2000
522	20230220	818000	761000	827000	760000	2847	2286818000	00	0.00	N	2	63000
523	20230217	755000	737000	761000	730000	1368	1027218000	00	0.00	N	2	18000
524	20230216	737000	732000	737000	728000	616	451068000	00	0.00	N	2	9000
525	20230215	728000	736000	736000	725000	675	490735000	00	0.00	N	5	-5000
526	20230214	733000	741000	743000	733000	702	517197000	00	0.00	N	5	-6000
527	20230213	739000	740000	741000	732000	387	285007000	00	0.00	N	2	4000
528	20230210	735000	738000	738000	725000	748	547689000	00	0.00	N	2	2000
529	20230209	733000	730000	740000	727000	622	456998000	00	0.00	N	2	6000
530	20230208	727000	726000	732000	725000	319	232148000	00	0.00	N	3	0
531	20230207	727000	728000	730000	726000	552	401789000	00	0.00	N	5	-5000
532	20230206	732000	731000	732000	727000	559	407880000	00	0.00	N	5	-4000
533	20230203	736000	734000	741000	732000	296	217851000	00	0.00	N	5	-3000
534	20230202	739000	740000	744000	733000	422	310915000	00	0.00	N	2	2000
535	20230201	737000	742000	745000	736000	458	338716000	00	0.00	N	5	-5000
536	20230131	742000	742000	749000	733000	748	555851000	00	0.00	N	2	3000
537	20230130	739000	745000	750000	736000	601	445947000	00	0.00	N	5	-6000
538	20230127	745000	741000	753000	739000	747	557256000	00	0.00	N	2	6000
539	20230126	739000	732000	750000	729000	1014	748045000	00	0.00	N	2	7000
540	20230125	732000	721000	734000	720000	483	351375000	00	0.00	N	2	11000
541	20230120	721000	720000	725000	717000	593	427176000	00	0.00	N	5	-1000
542	20230119	722000	722000	726000	718000	535	386297000	00	0.00	N	5	-3000
543	20230118	725000	724000	736000	722000	480	348742000	00	0.00	N	5	-2000
544	20230117	727000	735000	740000	727000	599	437477000	00	0.00	N	5	-11000
545	20230116	738000	728000	743000	727000	760	557809000	00	0.00	N	2	8000
546	20230113	730000	728000	735000	728000	305	222777000	00	0.00	N	2	2000
547	20230112	728000	731000	734000	725000	387	281285000	00	0.00	N	5	-1000
548	20230111	729000	725000	736000	722000	333	243332000	00	0.00	N	2	4000
549	20230110	725000	725000	731000	722000	275	199597000	00	0.00	N	5	-4000
550	20230109	729000	720000	730000	717000	514	372657000	00	0.00	N	2	13000
551	20230106	716000	715000	722000	711000	435	311052000	00	0.00	N	3	0
552	20230105	716000	714000	721000	714000	453	324736000	00	0.00	N	5	-2000
553	20230104	718000	718000	722000	711000	647	463262000	00	0.00	N	5	-8000
554	20230103	726000	735000	736000	717000	750	544029000	00	0.00	N	5	-16000
555	20230102	742000	744000	744000	732000	351	258402000	00	0.00	N	5	-4000
556	20221229	746000	745000	748000	716000	1019	748147000	00	0.00	N	2	1000
557	20221228	745000	755000	755000	741000	671	501426000	02	0.00	N	5	-9000
558	20221227	754000	764000	768000	743000	897	679013000	00	0.00	N	5	-9000
559	20221226	763000	735000	763000	735000	518	389562000	00	0.00	N	2	17000
560	20221223	746000	754000	759000	742000	971	724387000	00	0.00	N	5	-7000
561	20221222	753000	741000	761000	739000	932	700505000	00	0.00	N	2	13000
562	20221221	740000	738000	743000	734000	1290	954182000	00	0.00	N	3	0
563	20221220	740000	754000	754000	736000	856	634292000	00	0.00	N	5	-5000
564	20221219	745000	742000	769000	740000	856	644889000	00	0.00	N	5	-1000
565	20221216	746000	749000	752000	738000	573	427672000	00	0.00	N	5	-2000
566	20221215	748000	736000	765000	736000	1170	880295000	00	0.00	N	2	19000
567	20221214	729000	731000	732000	725000	610	444504000	00	0.00	N	5	-2000
568	20221213	731000	727000	732000	721000	455	330379000	00	0.00	N	2	4000
569	20221212	727000	734000	734000	723000	498	361749000	00	0.00	N	5	-4000
570	20221209	731000	733000	734000	725000	349	254418000	00	0.00	N	3	0
571	20221208	731000	719000	731000	719000	985	714901000	00	0.00	N	2	7000
572	20221207	724000	725000	737000	724000	883	645062000	00	0.00	N	5	-2000
573	20221206	726000	749000	750000	725000	755	552586000	00	0.00	N	5	-24000
574	20221205	750000	759000	760000	743000	481	360855000	00	0.00	N	5	-6000
575	20221202	756000	748000	765000	745000	801	608755000	00	0.00	N	2	6000
576	20221201	750000	746000	757000	745000	803	603216000	00	0.00	N	2	10000
577	20221130	740000	731000	748000	729000	1121	829449000	00	0.00	N	2	2000
578	20221129	738000	730000	738000	725000	205	150115000	00	0.00	N	2	4000
579	20221128	734000	738000	738000	729000	482	352851000	00	0.00	N	5	-11000
580	20221125	745000	743000	749000	740000	332	246701000	00	0.00	N	5	-4000
581	20221124	749000	750000	752000	740000	545	406557000	00	0.00	N	5	-1000
582	20221123	750000	736000	750000	726000	1385	1027130000	00	0.00	N	2	14000
583	20221122	736000	733000	743000	727000	508	374639000	00	0.00	N	2	3000
584	20221121	733000	741000	741000	730000	371	271754000	00	0.00	N	5	-8000
585	20221118	741000	741000	750000	734000	646	479561000	00	0.00	N	5	-2000
586	20221117	743000	742000	743000	729000	568	418850000	00	0.00	N	2	3000
587	20221116	740000	740000	750000	735000	724	538477000	00	0.00	N	5	-4000
588	20221115	744000	746000	747000	733000	872	645249000	00	0.00	N	3	0
589	20221114	744000	732000	754000	728000	1169	869525000	00	0.00	N	2	12000
590	20221111	732000	732000	752000	732000	1038	767509000	00	0.00	N	2	4000
591	20221110	728000	733000	733000	720000	720	522929000	00	0.00	N	5	-4000
592	20221109	732000	732000	745000	728000	762	559281000	00	0.00	N	3	0
593	20221108	732000	726000	733000	715000	957	695502000	00	0.00	N	2	10000
594	20221107	722000	713000	733000	708000	903	656488000	00	0.00	N	2	10000
595	20221104	712000	705000	712000	701000	583	410610000	00	0.00	N	2	6000
596	20221103	706000	708000	714000	699000	590	416088000	00	0.00	N	5	-4000
597	20221102	710000	705000	717000	703000	726	515268000	00	0.00	N	3	0
598	20221101	710000	702000	712000	702000	797	562019000	00	0.00	N	2	7000
599	20221031	703000	705000	705000	700000	1025	720833000	00	0.00	N	5	-2000
600	20221028	705000	703000	707000	701000	806	566594000	00	0.00	N	3	0
601	20221027	705000	699000	707000	698000	1037	728104000	00	0.00	N	2	6000
602	20221026	699000	706000	706000	697000	559	391201000	00	0.00	N	5	-6000
603	20221025	705000	715000	716000	702000	483	340426000	00	0.00	N	5	-6000
604	20221024	711000	717000	718000	705000	461	327068000	00	0.00	N	2	1000
605	20221021	710000	708000	710000	701000	414	291589000	00	0.00	N	2	5000
606	20221020	705000	719000	719000	704000	876	619376000	00	0.00	N	5	-11000
607	20221019	716000	726000	730000	714000	506	364184000	00	0.00	N	5	-9000
608	20221018	725000	718000	725000	711000	603	432321000	00	0.00	N	2	10000
609	20221017	715000	717000	717000	705000	494	350269000	00	0.00	N	5	-5000
610	20221014	720000	710000	721000	709000	438	313001000	00	0.00	N	2	10000
611	20221013	710000	722000	722000	701000	551	388261000	00	0.00	N	5	-7000
612	20221012	717000	715000	717000	705000	374	265768000	00	0.00	N	5	-3000
613	20221011	720000	716000	720000	700000	314	223476000	00	0.00	N	5	-1000
614	20221007	721000	715000	723000	715000	150	107736000	00	0.00	N	5	-2000
615	20221006	723000	708000	723000	707000	221	158412000	00	0.00	N	2	16000
616	20221005	707000	715000	719000	705000	443	315107000	00	0.00	N	5	-13000
617	20221004	720000	697000	721000	697000	293	208978000	00	0.00	N	2	17000
618	20220930	703000	715000	715000	701000	480	339768000	00	0.00	N	5	-11000
619	20220929	714000	714000	716000	704000	671	476809000	00	0.00	N	2	2000
620	20220928	712000	720000	720000	694000	925	653889000	00	0.00	N	5	-14000
621	20220927	726000	744000	744000	721000	961	698571000	00	0.00	N	5	-14000
622	20220926	740000	794000	794000	739000	741	556616000	00	0.00	N	5	-22000
623	20220923	762000	748000	780000	742000	1081	824592000	00	0.00	N	2	19000
624	20220922	743000	761000	761000	742000	983	733770000	00	0.00	N	5	-23000
625	20220921	766000	769000	775000	763000	646	495687000	00	0.00	N	5	-10000
626	20220920	776000	767000	777000	767000	496	382474000	00	0.00	N	2	6000
627	20220919	770000	788000	788000	770000	516	398549000	00	0.00	N	5	-9000
628	20220916	779000	786000	790000	776000	765	596999000	00	0.00	N	5	-12000
629	20220915	791000	802000	802000	790000	567	450927000	00	0.00	N	5	-9000
630	20220914	800000	803000	806000	786000	224	178909000	00	0.00	N	5	-11000
631	20220913	811000	812000	813000	800000	405	327338000	00	0.00	N	2	11000
632	20220908	800000	808000	813000	789000	841	671413000	00	0.00	N	5	-5000
633	20220907	805000	827000	832000	785000	1136	918904000	00	0.00	N	5	-27000
634	20220906	832000	830000	833000	820000	402	331962000	00	0.00	N	2	3000
635	20220905	829000	816000	832000	816000	222	183298000	00	0.00	N	2	11000
636	20220902	818000	823000	828000	816000	532	436390000	00	0.00	N	5	-5000
637	20220901	823000	827000	833000	823000	623	513750000	00	0.00	N	5	-2000
638	20220831	825000	823000	842000	823000	668	556166000	00	0.00	N	5	-5000
639	20220830	830000	831000	839000	828000	346	287702000	00	0.00	N	2	2000
640	20220829	828000	831000	851000	828000	414	343711000	00	0.00	N	5	-20000
641	20220826	848000	843000	849000	843000	337	284606000	00	0.00	N	2	1000
642	20220825	847000	848000	852000	842000	273	230761000	00	0.00	N	2	4000
643	20220824	843000	862000	862000	841000	1036	874978000	00	0.00	N	5	-16000
644	20220823	859000	854000	859000	847000	312	266014000	00	0.00	N	2	5000
645	20220822	854000	870000	870000	854000	484	416772000	00	0.00	N	5	-15000
646	20220819	869000	881000	882000	869000	633	552176000	00	0.00	N	5	-10000
647	20220818	879000	882000	882000	875000	306	268513000	00	0.00	N	5	-2000
648	20220817	881000	880000	886000	877000	612	539362000	00	0.00	N	2	1000
649	20220816	880000	883000	888000	874000	919	810022000	00	0.00	N	5	-11000
650	20220812	891000	888000	891000	885000	350	310676000	00	0.00	N	2	3000
651	20220811	888000	887000	891000	885000	780	691730000	00	0.00	N	2	1000
652	20220810	887000	896000	897000	886000	449	398785000	00	0.00	N	5	-8000
653	20220809	895000	893000	895000	888000	128	114199000	00	0.00	N	2	2000
654	20220808	893000	889000	893000	888000	180	160176000	00	0.00	N	3	0
655	20220805	893000	889000	893000	887000	291	258934000	00	0.00	N	2	4000
656	20220804	889000	891000	894000	883000	231	205846000	00	0.00	N	5	-2000
657	20220803	891000	892000	896000	890000	155	138222000	00	0.00	N	5	-1000
658	20220802	892000	896000	899000	889000	327	292557000	00	0.00	N	5	-4000
659	20220801	896000	892000	898000	890000	329	293713000	00	0.00	N	5	-3000
660	20220729	899000	894000	901000	893000	406	363811000	00	0.00	N	2	8000
661	20220728	891000	889000	898000	889000	363	324444000	00	0.00	N	2	2000
662	20220727	889000	885000	889000	882000	200	177335000	00	0.00	N	2	4000
663	20220726	885000	887000	888000	881000	355	313823000	00	0.00	N	5	-3000
664	20220725	888000	889000	892000	883000	399	353472000	00	0.00	N	5	-3000
665	20220722	891000	890000	896000	884000	333	295905000	00	0.00	N	5	-2000
666	20220721	893000	891000	896000	886000	289	257332000	00	0.00	N	2	2000
667	20220720	891000	892000	895000	888000	420	374187000	00	0.00	N	2	3000
668	20220719	888000	893000	894000	885000	302	268395000	00	0.00	N	5	-6000
669	20220718	894000	887000	895000	887000	182	162146000	00	0.00	N	2	8000
670	20220715	886000	899000	899000	883000	277	245858000	00	0.00	N	5	-12000
671	20220714	898000	892000	898000	886000	245	218750000	00	0.00	N	3	0
672	20220713	898000	889000	899000	889000	232	207794000	00	0.00	N	2	4000
673	20220712	894000	911000	911000	884000	549	490583000	00	0.00	N	5	-6000
674	20220711	900000	901000	905000	898000	162	145824000	00	0.00	N	5	-6000
675	20220708	906000	901000	910000	899000	294	265491000	00	0.00	N	2	1000
676	20220707	905000	895000	907000	893000	248	223266000	00	0.00	N	2	9000
677	20220706	896000	908000	908000	895000	535	482881000	00	0.00	N	5	-18000
678	20220705	914000	918000	918000	909000	343	312878000	00	0.00	N	5	-4000
679	20220704	918000	911000	924000	900000	663	607820000	00	0.00	N	2	7000
680	20220701	911000	900000	916000	900000	417	379555000	00	0.00	N	2	5000
681	20220630	906000	911000	911000	892000	413	372087000	00	0.00	N	5	-1000
682	20220629	907000	928000	928000	901000	377	343094000	00	0.00	N	5	-22000
683	20220628	929000	928000	929000	918000	640	591482000	00	0.00	N	3	0
684	20220627	929000	919000	929000	906000	520	479528000	00	0.00	N	2	20000
685	20220624	909000	915000	915000	898000	358	325257000	00	0.00	N	5	-6000
686	20220623	915000	879000	920000	860000	1700	1540722000	00	0.00	N	2	43000
687	20220622	872000	895000	895000	871000	714	628592000	00	0.00	N	5	-23000
688	20220621	895000	888000	895000	880000	365	324759000	00	0.00	N	2	8000
689	20220620	887000	909000	919000	884000	888	791296000	00	0.00	N	5	-16000
690	20220617	903000	916000	927000	903000	685	623373000	00	0.00	N	5	-28000
691	20220616	931000	928000	938000	918000	350	324605000	00	0.00	N	2	6000
692	20220615	925000	949000	957000	922000	604	563238000	00	0.00	N	5	-20000
693	20220614	945000	962000	964000	944000	501	476845000	00	0.00	N	5	-17000
694	20220613	962000	987000	991000	962000	575	559391000	00	0.00	N	5	-34000
695	20220610	996000	970000	1000000	964000	1619	1589464000	00	0.00	N	2	22000
696	20220609	974000	968000	979000	965000	870	845864000	00	0.00	N	3	0
697	20220608	974000	970000	977000	966000	407	395652000	00	0.00	N	2	2000
698	20220607	972000	972000	972000	966000	297	287570000	00	0.00	N	3	0
699	20220603	972000	970000	972000	967000	169	163897000	00	0.00	N	2	2000
700	20220602	970000	971000	971000	964000	651	629272000	00	0.00	N	5	-1000
701	20220531	971000	984000	985000	969000	907	882563000	00	0.00	N	5	-12000
702	20220530	983000	982000	987000	979000	208	204319000	00	0.00	N	2	12000
703	20220527	971000	976000	983000	970000	322	313715000	00	0.00	N	5	-5000
704	20220526	976000	968000	976000	968000	175	170160000	00	0.00	N	2	6000
705	20220525	970000	973000	980000	970000	267	260185000	00	0.00	N	5	-3000
706	20220524	973000	982000	989000	973000	307	300532000	00	0.00	N	5	-13000
707	20220523	986000	984000	996000	984000	230	226943000	00	0.00	N	5	-2000
708	20220520	988000	979000	994000	976000	608	598482000	00	0.00	N	2	14000
709	20220519	974000	984000	984000	955000	1099	1069508000	00	0.00	N	5	-16000
710	20220518	990000	996000	996000	988000	387	383294000	00	0.00	N	5	-6000
711	20220517	996000	984000	1000000	984000	488	484704000	00	0.00	N	3	0
712	20220516	996000	987000	998000	982000	473	470467000	00	0.00	N	2	10000