KissMeData/010130/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	840000	831000	842000	815000	22223	18408643000	00	0.00	N	3	0
3	20250219	840000	812000	849000	811000	35828	29770376000	00	0.00	N	2	26000
4	20250218	814000	821000	832000	806000	29635	24198195000	00	0.00	N	2	1000
5	20250217	813000	806000	836000	795000	33415	27240031000	00	0.00	N	2	17000
6	20250214	796000	780000	804000	765000	20623	16141491000	00	0.00	N	2	18000
7	20250213	778000	800000	800000	760000	78016	60809387000	00	0.00	N	5	-12000
8	20250212	790000	798000	825000	786000	35715	28685979000	00	0.00	N	2	1000
9	20250211	789000	761000	800000	760000	25561	20127798000	00	0.00	N	2	29000
10	20250210	760000	785000	785000	751000	22697	17240533000	00	0.00	N	5	-24000
11	20250207	784000	788000	797000	780000	23523	18480016000	00	0.00	N	5	-6000
12	20250206	790000	803000	811000	783000	23450	18621341000	00	0.00	N	5	-5000
13	20250205	795000	798000	811000	787000	21145	16895464000	00	0.00	N	5	-4000
14	20250204	799000	786000	812000	782000	34134	27316870000	00	0.00	N	2	10000
15	20250203	789000	807000	808000	777000	21922	17265648000	00	0.00	N	5	-35000
16	20250131	824000	860000	861000	810000	35526	29292426000	00	0.00	N	5	-21000
17	20250124	845000	767000	862000	754000	98923	81314037000	00	0.00	N	2	88000
18	20250123	757000	775000	780000	749000	58612	44694283000	00	0.00	N	5	-2000
19	20250122	759000	755000	779000	739000	83884	63499836000	00	0.00	N	3	0
20	20250121	759000	843000	851000	759000	57771	46549528000	00	0.00	N	5	-71000
21	20250120	830000	860000	927000	826000	107580	94590167000	00	0.00	N	5	-10000
22	20250117	840000	809000	863000	808000	68053	57642419000	00	0.00	N	2	23000
23	20250116	817000	830000	834000	808000	30081	24543886000	00	0.00	N	5	-12000
24	20250115	829000	841000	843000	817000	30666	25388747000	00	0.00	N	5	-8000
25	20250114	837000	843000	845000	816000	37257	30941419000	00	0.00	N	5	-6000
26	20250113	843000	876000	881000	833000	41320	35291141000	00	0.00	N	5	-32000
27	20250110	875000	918000	924000	870000	37499	33174156000	00	0.00	N	5	-52000
28	20250109	927000	900000	929000	886000	84336	77465411000	00	0.00	N	2	25000
29	20250108	902000	925000	927000	890000	47658	43039280000	00	0.00	N	5	-30000
30	20250107	932000	931000	946000	926000	29194	27260475000	00	0.00	N	2	1000
31	20250106	931000	950000	959000	917000	41820	38964665000	00	0.00	N	5	-17000
32	20250103	948000	957000	981000	939000	36677	35127982000	00	0.00	N	5	-9000
33	20250102	957000	1019000	1030000	951000	38685	37917422000	00	0.00	N	5	-49000
34	20241230	1006000	1025000	1095000	1002000	52413	54780796000	00	0.00	N	5	-21000
35	20241227	1027000	1220000	1228000	1027000	61976	66591090000	02	0.00	N	5	-192000
36	20241226	1219000	1139000	1260000	1138000	98562	120354126000	00	0.00	N	2	85000
37	20241224	1134000	1128000	1155000	1044000	91935	102716450000	00	0.00	N	2	32000
38	20241223	1102000	992000	1126000	982000	87083	94565176000	00	0.00	N	2	111000
39	20241220	991000	1020000	1024000	990000	158689	158232186000	00	0.00	N	5	-75000
40	20241219	1066000	1055000	1107000	1020000	51230	54954376000	00	0.00	N	3	0
41	20241218	1066000	1123000	1136000	1066000	51163	56260089000	00	0.00	N	5	-46000
42	20241217	1112000	1167000	1195000	1100000	51803	59228921000	00	0.00	N	5	-54000
43	20241216	1166000	1221000	1260000	1165000	61990	74593427000	00	0.00	N	5	-59000
44	20241213	1225000	1345000	1372000	1222000	86832	111514261000	00	0.00	N	5	-136000
45	20241212	1361000	1370000	1397000	1283000	176712	237029766000	00	0.00	N	5	-41000
46	20241211	1402000	1534000	1565000	1400000	73976	106750819000	00	0.00	N	5	-130000
47	20241210	1532000	1511000	1664000	1446000	109717	171757921000	00	0.00	N	5	-3000
48	20241209	1535000	1845000	1930000	1475000	125038	202329005000	00	0.00	N	5	-278000
49	20241206	1813000	2124000	2407000	1736000	250745	524696751000	00	0.00	N	5	-187000
50	20241205	2000000	1731000	2000000	1711000	95215	174160189000	00	0.00	N	2	329000
51	20241204	1671000	1604000	1720000	1580000	85292	141237525000	00	0.00	N	2	129000
52	20241203	1542000	1450000	1642000	1420000	116463	174855083000	00	0.00	N	2	131000
53	20241202	1411000	1235000	1534000	1228000	133739	192227683000	00	0.00	N	2	231000
54	20241129	1180000	1154000	1218000	1149000	49097	58315805000	00	0.00	N	2	37000
55	20241128	1143000	1029000	1205000	1029000	86833	98346843000	00	0.00	N	2	124000
56	20241127	1019000	937000	1033000	937000	52667	52285374000	00	0.00	N	2	78000
57	20241126	941000	894000	944000	894000	37844	35239137000	00	0.00	N	2	38000
58	20241125	903000	940000	940000	898000	80832	73538472000	00	0.00	N	5	-43000
59	20241122	946000	970000	970000	912000	29699	27710614000	00	0.00	N	5	-11000
60	20241121	957000	988000	1003000	951000	35899	35098542000	00	0.00	N	5	-51000
61	20241120	1008000	990000	1012000	982000	19015	19024759000	00	0.00	N	2	6000
62	20241119	1002000	997000	1017000	978000	31577	31593549000	00	0.00	N	5	-4000
63	20241118	1006000	1020000	1024000	982000	33717	33980212000	00	0.00	N	5	-27000
64	20241115	1033000	1035000	1053000	999000	35889	36654256000	00	0.00	N	2	8000
65	20241114	1025000	951000	1070000	934000	179519	184345304000	00	0.00	N	2	44000
66	20241113	981000	1160000	1215000	935000	123586	133660380000	00	0.00	N	5	-161000
67	20241112	1142000	1104000	1197000	1070000	59200	68391762000	00	0.00	N	2	17000
68	20241111	1125000	1070000	1167000	971000	69400	76090991000	00	0.00	N	5	-21000
69	20241108	1146000	1258000	1266000	1023000	94253	107795526000	00	0.00	N	5	-100000
70	20241107	1246000	1194000	1288000	1194000	48284	60170053000	00	0.00	N	2	16000
71	20241106	1230000	1280000	1327000	1156000	112650	139987659000	00	0.00	N	5	-27000
72	20241105	1257000	1099000	1293000	1099000	151402	182988612000	00	0.00	N	2	172000
73	20241104	1085000	1011000	1106000	991000	105027	111170451000	00	0.00	N	2	81000
74	20241101	1004000	1009000	1070000	970000	149652	152138884000	00	0.00	N	2	6000
75	20241031	998000	864000	1084000	830000	659633	625703152000	00	0.00	N	5	-83000
76	20241030	1081000	1486000	1519000	1081000	225350	264078086000	00	0.00	N	4	-462000
77	20241029	1543000	1335000	1543000	1319000	119585	169866620000	00	0.00	N	2	242000
78	20241028	1301000	1300000	1400000	1201000	123538	161798774000	00	0.00	N	2	48000
79	20241025	1253000	1251000	1470000	1180000	344643	450798663000	00	0.00	N	2	115000
80	20241024	1138000	857000	1138000	856000	140997	151914182000	00	0.00	N	1	262000
81	20241023	876000	870000	886000	869000	105190	92645169000	00	0.00	N	2	2000
82	20241022	874000	868000	876000	852000	104732	90960000000	00	0.00	N	5	-3000
83	20241021	877000	827000	889000	761000	638694	553742244000	00	0.00	N	2	53000
84	20241018	824000	799000	838000	798000	266287	219258645000	00	0.00	N	2	30000
85	20241017	794000	814000	815000	783000	179005	143111844000	00	0.00	N	5	-15000
86	20241016	809000	820000	821000	803000	138790	112473352860	00	0.00	N	5	-8000
87	20241015	817000	803000	831000	797000	254564	207520827000	00	0.00	N	2	24000
88	20241014	793000	800000	820000	779000	392948	315232638736	00	0.00	N	5	-1000
89	20241011	794000	797000	801000	769000	350083	277074080000	00	0.00	N	2	5000
90	20241010	789000	761000	789000	761000	182312	142574342000	00	0.00	N	2	13000
91	20241008	776000	778000	778000	752000	116604	90148979000	00	0.00	N	5	-4000
92	20241007	780000	777000	783000	777000	153199	119301433000	00	0.00	N	2	4000
93	20241004	776000	751000	791000	748000	1230027	942359157000	00	0.00	N	2	63000
94	20241002	713000	677000	740000	664000	786261	560686669000	00	0.00	N	2	25000
95	20240930	688000	706000	712000	671000	321148	221543009000	00	0.00	N	5	-23000
96	20240927	711000	718000	723000	706000	210122	149836555000	00	0.00	N	5	-2000
97	20240926	713000	745000	747000	703000	394552	284541997000	00	0.00	N	2	9000
98	20240925	704000	699000	719000	691000	186765	132215770000	00	0.00	N	2	5000
99	20240924	699000	710000	715000	682000	205327	142855010000	00	0.00	N	5	-24000
100	20240923	723000	723000	737000	694000	285986	203667864000	00	0.00	N	5	-12000
101	20240920	735000	720000	753000	711000	386546	282738764000	00	0.00	N	2	28000
102	20240919	707000	679000	720000	667000	518279	361212476000	00	0.00	N	2	41000
103	20240913	666000	660000	690000	655000	586718	392258844000	00	0.00	N	2	110000
104	20240912	556000	549000	556000	522000	87429	47650810000	00	0.00	N	2	8000
105	20240911	548000	540000	555000	537000	63819	34912372000	00	0.00	N	2	13000
106	20240910	535000	531000	540000	525000	26124	13977851000	00	0.00	N	2	6000
107	20240909	529000	524000	534000	517000	21950	11571840000	00	0.00	N	5	-2000
108	20240906	531000	544000	551000	529000	20376	10967377000	00	0.00	N	5	-8000
109	20240905	539000	537000	545000	531000	27951	15021217000	00	0.00	N	2	4000
110	20240904	535000	543000	547000	534000	22540	12153664000	00	0.00	N	5	-13000
111	20240903	548000	542000	555000	541000	25807	14221655000	00	0.00	N	2	6000
112	20240902	542000	533000	544000	526000	25359	13638519000	00	0.00	N	2	7000
113	20240830	535000	550000	552000	531000	40374	21714824000	00	0.00	N	5	-12000
114	20240829	547000	544000	551000	537000	32828	17960314000	00	0.00	N	2	8000
115	20240828	539000	545000	557000	536000	33335	18207618000	00	0.00	N	5	-6000
116	20240827	545000	545000	550000	540000	46150	25208162000	00	0.00	N	2	3000
117	20240826	542000	536000	545000	536000	37039	20103101000	00	0.00	N	2	8000
118	20240823	534000	536000	539000	533000	23430	12573631000	00	0.00	N	5	-1000
119	20240822	535000	535000	537000	531000	20717	11079253000	00	0.00	N	2	2000
120	20240821	533000	533000	538000	529000	25182	13476027000	00	0.00	N	2	1000
121	20240820	532000	528000	534000	526000	28667	15250418000	00	0.00	N	2	6000
122	20240819	526000	519000	533000	519000	33583	17719921000	00	0.00	N	2	7000
123	20240816	519000	520000	521000	514000	32779	16985619000	00	0.00	N	2	7000
124	20240814	512000	512000	516000	506000	29548	15129935000	00	0.00	N	2	2000
125	20240813	510000	516000	520000	503000	40307	20521707000	00	0.00	N	5	-8000
126	20240812	518000	519000	522000	512000	25981	13471731000	00	0.00	N	2	4000
127	20240809	514000	514000	521000	507000	38910	20015888000	00	0.00	N	5	-1000
128	20240808	515000	508000	522000	501000	88941	45722842000	00	0.00	N	2	7000
129	20240807	508000	461000	510000	456000	82476	40894183000	00	0.00	N	2	40500
130	20240806	467500	475000	478500	460000	37870	17767296500	00	0.00	N	2	13000
131	20240805	454500	478000	478000	445000	45968	21238719500	00	0.00	N	5	-27500
132	20240802	482000	483000	487000	480000	22693	10934395000	00	0.00	N	5	-7000
133	20240801	489000	488500	506000	486500	53024	26226676000	00	0.00	N	2	5000
134	20240731	484000	485000	491000	483000	53040	25735458036	00	0.00	N	5	-1000
135	20240730	485000	487500	493500	483000	29759	14516573000	00	0.00	N	5	-10000
136	20240729	495000	493000	499000	486500	28747	14152199000	00	0.00	N	3	0
137	20240726	495000	486500	499000	486500	21787	10779707000	00	0.00	N	2	6500
138	20240725	488500	493500	494000	484500	30020	14640423000	00	0.00	N	5	-2000
139	20240724	490500	501000	503000	489000	39077	19312508000	00	0.00	N	5	-14500
140	20240723	505000	514000	518000	504000	23059	11717546000	00	0.00	N	5	-9000
141	20240722	514000	522000	522000	513000	18131	9362253000	00	0.00	N	5	-6000
142	20240719	520000	511000	523000	504000	25056	12892899000	00	0.00	N	2	2000
143	20240718	518000	540000	540000	515000	26690	13919048000	00	0.00	N	5	-19000
144	20240717	537000	535000	537000	531000	24493	13077148000	00	0.00	N	2	4000
145	20240716	533000	534000	539000	530000	25001	13392930000	00	0.00	N	3	0
146	20240715	533000	545000	549000	532000	32335	17352459000	00	0.00	N	5	-8000
147	20240712	541000	542000	543000	534000	28966	15635102000	00	0.00	N	2	2000
148	20240711	539000	534000	539000	527000	40288	21538758000	00	0.00	N	2	9000
149	20240710	530000	529000	533000	527000	23621	12535594000	00	0.00	N	5	-2000
150	20240709	532000	530000	537000	525000	23848	12702071000	00	0.00	N	2	2000
151	20240708	530000	530000	538000	525000	27214	14481424000	00	0.00	N	5	-2000
152	20240705	532000	532000	538000	528000	33160	17726957000	00	0.00	N	5	-2000
153	20240704	534000	524000	535000	521000	46937	24892590000	00	0.00	N	2	16000
154	20240703	518000	527000	532000	516000	46231	24159786000	00	0.00	N	5	-4000
155	20240702	522000	508000	532000	507000	75038	39254104000	00	0.00	N	2	11000
156	20240701	511000	510000	515000	503000	20207	10294419000	00	0.00	N	5	-4000
157	20240628	515000	518000	518000	506000	37509	19183179000	00	0.00	N	5	-3000
158	20240627	518000	517000	522000	511000	48998	25377854000	00	0.00	N	5	-7000
159	20240626	525000	512000	528000	506000	72118	37534169000	00	0.00	N	2	15000
160	20240625	510000	503000	517000	501000	48623	24766640000	00	0.00	N	2	18000
161	20240624	492000	496500	504000	492000	15181	7498602000	00	0.00	N	5	-6000
162	20240621	498000	497500	504000	495500	35373	17689908500	00	0.00	N	2	2000
163	20240620	496000	494000	500000	493000	30078	14956158500	00	0.00	N	3	0
164	20240619	496000	493000	497500	490500	26658	13201861500	00	0.00	N	2	7500
165	20240618	488500	487000	494000	484500	36716	18019797000	00	0.00	N	2	6000
166	20240617	482500	481000	485500	480500	32092	15508223500	00	0.00	N	2	3000
167	20240614	479500	485500	489500	478500	35740	17184787500	00	0.00	N	5	-8000
168	20240613	487500	491500	498000	487500	49707	24388889500	00	0.00	N	5	-3500
169	20240612	491000	496500	500000	488500	19361	9524737000	00	0.00	N	5	-7000
170	20240611	498000	490000	504000	489000	34609	17214727500	00	0.00	N	2	10000
171	20240610	488000	492500	497000	487500	45829	22429983000	00	0.00	N	5	-11000
172	20240607	499000	489000	501000	489000	34937	17373751500	00	0.00	N	2	10000
173	20240605	489000	497000	501000	487500	41943	20586005500	00	0.00	N	5	-13000
174	20240604	502000	494000	504000	488000	51969	25856549500	00	0.00	N	2	4000
175	20240603	498000	521000	521000	495000	78559	39420011000	00	0.00	N	5	-29000
176	20240531	527000	522000	527000	510000	57047	29658626000	00	0.00	N	2	10000
177	20240530	517000	513000	524000	513000	39333	20434786000	00	0.00	N	5	-5000
178	20240529	522000	511000	527000	511000	66917	34862688000	00	0.00	N	2	11000
179	20240528	511000	520000	524000	511000	33423	17275842000	00	0.00	N	5	-9000
180	20240527	520000	513000	521000	503000	42071	21599573000	00	0.00	N	2	6000
181	20240524	514000	507000	518000	504000	47369	24287966000	00	0.00	N	3	0
182	20240523	514000	515000	520000	501000	83726	42783498000	00	0.00	N	5	-15000
183	20240522	529000	536000	538000	525000	50869	27041272000	00	0.00	N	5	-8000
184	20240521	537000	535000	546000	530000	110663	59544316000	00	0.00	N	2	9000
185	20240520	528000	520000	535000	519000	108569	57313057000	00	0.00	N	2	16000
186	20240517	512000	508000	518000	502000	55049	28127570000	00	0.00	N	5	-2000
187	20240516	514000	496500	515000	491000	99305	50170310500	00	0.00	N	2	24500
188	20240514	489500	496500	497000	488500	25335	12473458000	00	0.00	N	5	-4500
189	20240513	494000	496500	499000	491500	28340	14002997000	00	0.00	N	5	-2500
190	20240510	496500	499500	500000	489000	37092	18410211500	00	0.00	N	2	1500
191	20240509	495000	491500	499000	488500	72617	35936150500	00	0.00	N	2	2000
192	20240508	493000	478500	493000	478500	111917	54614360000	00	0.00	N	2	20000
193	20240507	473000	471500	482000	467000	53299	25284042000	00	0.00	N	2	10000
194	20240503	463000	464000	465000	460000	16896	7822473000	00	0.00	N	2	3000
195	20240502	460000	462000	465500	459500	21072	9742315500	00	0.00	N	5	-3500
196	20240430	463500	465500	468000	461000	58892	27357506000	00	0.00	N	5	-3000
197	20240429	466500	457500	467500	457000	39978	18499386500	00	0.00	N	2	12000
198	20240426	454500	455500	456000	451500	16392	7444648500	00	0.00	N	2	2000
199	20240425	452500	454500	456500	450500	27363	12390853500	00	0.00	N	5	-3000
200	20240424	455500	462500	464500	453000	54268	24766010000	00	0.00	N	5	-6000
201	20240423	461500	467500	471500	460500	39719	18449043500	00	0.00	N	5	-9500
202	20240422	471000	476500	477000	468000	31964	15057331000	00	0.00	N	5	-1000
203	20240419	472000	467000	474500	463500	37022	17352438000	00	0.00	N	3	0
204	20240418	472000	484500	488000	467000	53649	25474766000	00	0.00	N	5	-5500
205	20240417	477500	480500	485000	475000	36445	17536929000	00	0.00	N	5	-3000
206	20240416	480500	486000	497500	478500	89420	43531292000	00	0.00	N	5	-4500
207	20240415	485000	470000	486500	463000	99807	48065896000	00	0.00	N	2	14500
208	20240412	470500	472000	474500	466500	41851	19640202500	00	0.00	N	5	-1500
209	20240411	472000	463000	474500	462000	52019	24446231976	00	0.00	N	2	3000
210	20240409	469000	461500	471500	461000	56063	26188280500	00	0.00	N	2	8000
211	20240408	461000	466000	466500	451000	34242	15658000000	00	0.00	N	2	1000
212	20240405	460000	458000	460500	453000	29469	13480695500	00	0.00	N	5	-3000
213	20240404	463000	450500	463500	448000	60679	27656133000	00	0.00	N	2	19000
214	20240403	444000	446000	446000	441000	25399	11257856000	00	0.00	N	5	-2500
215	20240402	446500	447500	452500	446500	26251	11771599500	00	0.00	N	5	-4500
216	20240401	451000	458000	458000	450000	26228	11852397500	00	0.00	N	5	-1000
217	20240329	452000	454500	456000	450000	21866	9884359500	00	0.00	N	5	-2500
218	20240328	454500	459000	459000	453500	27768	12653645500	00	0.00	N	5	-5500
219	20240327	460000	449500	466500	449000	54622	25161430500	00	0.00	N	2	10000
220	20240326	450000	458000	460000	450000	44288	20086842500	00	0.00	N	5	-6000
221	20240325	456000	452000	474000	452000	132867	61485412000	00	0.00	N	2	16000
222	20240322	440000	438000	443000	437500	34873	15339888000	00	0.00	N	5	-1500
223	20240321	441500	443500	446000	439500	40778	18035501500	00	0.00	N	2	2000
224	20240320	439500	451500	451500	437000	48666	21410723000	00	0.00	N	5	-8500
225	20240319	448000	447500	452000	444000	33604	15048718500	00	0.00	N	5	-4500
226	20240318	452500	454000	457000	450500	28837	13078040000	00	0.00	N	2	2000
227	20240315	450500	450000	453500	447500	31683	14260258000	00	0.00	N	5	-4000
228	20240314	454500	454500	462000	452000	61813	28212980000	00	0.00	N	2	4500
229	20240313	450000	456500	456500	450000	20244	9159210500	00	0.00	N	5	-4500
230	20240312	454500	454000	455000	449000	20019	9044332000	00	0.00	N	2	3500
231	20240311	451000	455000	456500	448000	24653	11115107000	00	0.00	N	5	-6000
232	20240308	457000	449500	457500	448000	50275	22805662000	00	0.00	N	2	12500
233	20240307	444500	437000	446500	435000	33912	14926545500	00	0.00	N	2	8500
234	20240306	436000	443500	443500	435000	60208	26358399000	00	0.00	N	5	-7500
235	20240305	443500	443500	448000	443500	32511	14468144500	00	0.00	N	5	-2000
236	20240304	445500	452000	452500	445500	35213	15789331500	00	0.00	N	5	-2000
237	20240229	447500	456000	459500	447500	66052	29738269000	00	0.00	N	5	-10500
238	20240228	458000	459000	460500	457000	18869	8644922500	00	0.00	N	2	1000
239	20240227	457000	460000	460000	455000	26910	12305382500	00	0.00	N	5	-2000
240	20240226	459000	465500	465500	458500	24209	11144140500	00	0.00	N	5	-4500
241	20240223	463500	462000	466000	461000	28725	13304895500	00	0.00	N	2	2500
242	20240222	461000	472000	472000	460000	41962	19402915000	00	0.00	N	5	-6000
243	20240221	467000	464000	475000	463000	46560	21757550500	00	0.00	N	2	7000
244	20240220	460000	467500	468000	459000	47945	22097715500	00	0.00	N	5	-8500
245	20240219	468500	464500	469000	463000	21905	10237270500	00	0.00	N	2	4000
246	20240216	464500	464500	467000	462000	34540	16047220500	00	0.00	N	2	3000
247	20240215	461500	465000	465000	459500	22052	10162162000	00	0.00	N	2	1000
248	20240214	460500	467000	470500	458500	42875	19795441500	00	0.00	N	5	-12500
249	20240213	473000	471000	474000	467000	31850	14976658000	00	0.00	N	2	6500
250	20240208	466500	472000	473000	466500	42194	19733461000	00	0.00	N	5	-5000
251	20240207	471500	467000	475000	462000	33936	15964057000	00	0.00	N	2	9500
252	20240206	462000	466500	473000	461500	38871	18037649500	00	0.00	N	5	-9000
253	20240205	471000	472500	474000	461000	36209	16937758500	00	0.00	N	5	-4500
254	20240202	475500	475000	478500	471000	32668	15555573000	00	0.00	N	2	500
255	20240201	475000	467500	477500	466000	26449	12513548000	00	0.00	N	2	1500
256	20240131	473500	470000	473500	465000	47562	22454028000	00	0.00	N	2	3500
257	20240130	470000	471000	476000	470000	29075	13767596500	00	0.00	N	2	3000
258	20240129	467000	464000	472000	461000	37892	17708216500	00	0.00	N	2	5000
259	20240126	462000	456500	464000	456500	30625	14117672000	00	0.00	N	2	1500
260	20240125	460500	460000	461000	452000	31543	14413107500	00	0.00	N	3	0
261	20240124	460500	458000	463500	457000	22656	10420440500	00	0.00	N	2	500
262	20240123	460000	458000	460000	455000	14230	6499015500	00	0.00	N	2	2500
263	20240122	457500	461000	462000	456500	11937	5475101500	00	0.00	N	5	-500
264	20240119	458000	452500	461500	452000	33744	15408717500	00	0.00	N	2	7500
265	20240118	450500	450000	458500	450000	21743	9854460500	00	0.00	N	5	-1000
266	20240117	451500	465500	465500	451500	40446	18399104000	00	0.00	N	5	-12500
267	20240116	464000	470000	470500	464000	22231	10367932500	00	0.00	N	5	-6000
268	20240115	470000	470500	473500	467500	14006	6583675000	00	0.00	N	3	0
269	20240112	470000	473500	475000	467500	21778	10233426000	00	0.00	N	5	-2500
270	20240111	472500	483500	484000	472500	30504	14504904500	00	0.00	N	5	-8000
271	20240110	480500	487500	490000	480500	14801	7160324500	00	0.00	N	5	-7000
272	20240109	487500	492500	492500	487000	18741	9170135000	00	0.00	N	2	500
273	20240108	487000	496000	496500	483000	23482	11450317500	00	0.00	N	5	-500
274	20240105	487500	483500	490000	480000	28269	13716745500	00	0.00	N	2	3000
275	20240104	484500	477000	486000	475000	28314	13626877000	00	0.00	N	2	7500
276	20240103	477000	486000	486000	477000	34714	16615254000	00	0.00	N	5	-9000
277	20240102	486000	495500	496000	485000	45613	22219475500	00	0.00	N	5	-12000
278	20231228	498000	497500	498000	495000	33799	16799209000	00	0.00	N	2	2500
279	20231227	495500	494500	496000	491500	32568	16081877500	02	0.00	N	5	-4500
280	20231226	500000	501000	504000	498500	30693	15345454500	00	0.00	N	5	-1000
281	20231222	501000	503000	503000	498500	18099	9045567000	00	0.00	N	2	1000
282	20231221	500000	497000	500000	496500	19943	9933543000	00	0.00	N	5	-1000
283	20231220	501000	498500	501000	496500	27297	13616629500	00	0.00	N	2	5500
284	20231219	495500	497500	499500	493000	21654	10733517000	00	0.00	N	5	-2000
285	20231218	497500	496000	503000	494000	24146	12002109500	00	0.00	N	2	2500
286	20231215	495000	490000	502000	488000	77231	38246389500	00	0.00	N	2	7500
287	20231214	487500	490000	492500	485500	51684	25231202500	00	0.00	N	2	2500
288	20231213	485000	487500	491000	485000	32796	16007842000	00	0.00	N	5	-500
289	20231212	485500	487500	493000	484500	55503	27089444000	00	0.00	N	2	1500
290	20231211	484000	498500	499000	482500	85899	41786403000	00	0.00	N	5	-14500
291	20231208	498500	526000	528000	488500	117712	58754164500	00	0.00	N	5	-23500
292	20231207	522000	522000	534000	516000	49622	26047189840	00	0.00	N	5	-8000
293	20231206	530000	529000	541000	526000	76595	40936053946	00	0.00	N	2	4000
294	20231205	526000	521000	534000	515000	77431	40817674000	00	0.00	N	2	8000
295	20231204	518000	512000	536000	509000	135724	71040008000	00	0.00	N	2	21000
296	20231201	497000	490000	507000	488000	36917	18359324500	00	0.00	N	2	5500
297	20231130	491500	493000	495000	490000	40313	19821832500	00	0.00	N	5	-1500
298	20231129	493000	490500	494000	488000	19638	9652495000	00	0.00	N	5	-1000
299	20231128	494000	493500	494000	487000	22088	10836682500	00	0.00	N	2	5000
300	20231127	489000	494500	495000	486500	16670	8161300500	00	0.00	N	5	-2500
301	20231124	491500	492000	495500	491000	18409	9069574000	00	0.00	N	3	0
302	20231123	491500	495000	496500	491000	19209	9471520000	00	0.00	N	5	-5500
303	20231122	497000	490500	497500	490000	24860	12299996000	00	0.00	N	2	2000
304	20231121	495000	499500	499500	492500	28094	13929717000	00	0.00	N	5	-1500
305	20231120	496500	488500	499000	488000	32818	16248197000	00	0.00	N	2	8000
306	20231117	488500	486000	493000	481500	30005	14666465000	00	0.00	N	2	5000
307	20231116	483500	490500	492000	480500	33083	16017928500	00	0.00	N	5	-5500
308	20231115	489000	490000	490500	483000	32065	15593925500	00	0.00	N	2	9000
309	20231114	480000	485000	485500	477500	24687	11875348500	00	0.00	N	5	-500
310	20231113	480500	486500	487500	476500	25288	12171302500	00	0.00	N	2	1000
311	20231110	479500	479000	482000	467000	44606	21226968500	00	0.00	N	5	-500
312	20231109	480000	483500	484500	471000	58719	28063728000	00	0.00	N	5	-7500
313	20231108	487500	493500	494000	482000	19627	9547357500	00	0.00	N	5	-2500
314	20231107	490000	487500	494500	483000	38827	18970558500	00	0.00	N	5	-3500
315	20231106	493500	480000	493500	476000	44536	21649430500	00	0.00	N	2	23000
316	20231103	470500	472000	474000	465000	15541	7298081500	00	0.00	N	2	5500
317	20231102	465000	458500	473000	458000	45441	21116842250	00	0.00	N	2	8000
318	20231101	457000	469000	469500	443500	100035	45317932000	00	0.00	N	5	-12000
319	20231031	469000	493000	493000	469000	103176	48786395000	00	0.00	N	5	-21000
320	20231030	490000	466000	494000	465500	62167	30188536500	00	0.00	N	2	24000
321	20231027	466000	472000	472000	462000	28801	13455178000	00	0.00	N	2	2500
322	20231026	463500	476500	476500	461000	31070	14463088500	00	0.00	N	5	-13000
323	20231025	476500	473000	483000	471000	37310	17759323000	00	0.00	N	2	3500
324	20231024	473000	469000	475000	460000	38585	18033168500	00	0.00	N	2	5500
325	20231023	467500	481000	481000	465500	28174	13208338000	00	0.00	N	5	-9000
326	20231020	476500	477000	480000	471500	34760	16551066000	00	0.00	N	5	-7000
327	20231019	483500	482500	491000	477000	32669	15825686500	00	0.00	N	5	-7500
328	20231018	491000	487500	494000	484500	25553	12502896000	00	0.00	N	2	3500
329	20231017	487500	483000	488500	482000	26009	12660365500	00	0.00	N	2	8000
330	20231016	479500	484500	488500	475500	25216	12128495000	00	0.00	N	5	-5000
331	20231013	484500	480000	486500	480000	22290	10788441500	00	0.00	N	2	1000
332	20231012	483500	482000	489000	482000	41431	20056896500	00	0.00	N	2	1500
333	20231011	482000	488500	490000	472000	139960	67338762000	00	0.00	N	5	-5000
334	20231010	487000	498000	502000	485500	39955	19650061000	00	0.00	N	5	-1500
335	20231006	488500	486500	492500	486000	47356	23147864000	00	0.00	N	5	-4000
336	20231005	492500	489000	495500	483500	39095	19204702500	00	0.00	N	2	5000
337	20231004	487500	502000	502000	485000	60871	29879356500	00	0.00	N	5	-18500
338	20230927	506000	508000	514000	501000	54024	27313087000	00	0.00	N	5	-9000
339	20230926	515000	516000	518000	507000	38388	19704376000	00	0.00	N	5	-6000
340	20230925	521000	527000	527000	516000	38333	19955400000	00	0.00	N	5	-2000
341	20230922	523000	519000	527000	515000	27126	14174111000	00	0.00	N	2	1000
342	20230921	522000	542000	543000	521000	63671	33682496000	00	0.00	N	5	-24000
343	20230920	546000	547000	552000	542000	24233	13237884000	00	0.00	N	3	0
344	20230919	546000	552000	557000	545000	50312	27559763000	00	0.00	N	5	-6000
345	20230918	552000	560000	564000	550000	40503	22425463000	00	0.00	N	5	-5000
346	20230915	557000	543000	564000	540000	103703	57753819000	00	0.00	N	2	15000
347	20230914	542000	544000	546000	536000	46505	25128282000	00	0.00	N	5	-2000
348	20230913	544000	533000	550000	526000	82186	44654092000	00	0.00	N	2	10000
349	20230912	534000	543000	543000	529000	40758	21810647000	00	0.00	N	5	-4000
350	20230911	538000	541000	542000	534000	32133	17280574000	00	0.00	N	5	-2000
351	20230908	540000	530000	548000	530000	54395	29346572000	00	0.00	N	2	6000
352	20230907	534000	541000	546000	525000	62435	33262046000	00	0.00	N	5	-10000
353	20230906	544000	543000	548000	531000	65814	35695883000	00	0.00	N	2	1000
354	20230905	543000	541000	563000	537000	86970	47517888000	00	0.00	N	2	2000
355	20230904	541000	514000	548000	514000	97303	51963093000	00	0.00	N	2	22000
356	20230901	519000	523000	525000	507000	91767	47291873000	00	0.00	N	5	-8000
357	20230831	527000	549000	549000	519000	229904	122163796000	00	0.00	N	5	-18000
358	20230830	545000	521000	546000	512000	187242	100434366000	00	0.00	N	2	30000
359	20230829	515000	521000	523000	509000	43173	22155569000	00	0.00	N	5	-5000
360	20230828	520000	508000	528000	505000	100670	52171366000	00	0.00	N	2	21000
361	20230825	499000	474500	506000	472500	73581	36584566000	00	0.00	N	2	20000
362	20230824	479000	474000	481000	467000	25221	11986982500	00	0.00	N	2	9000
363	20230823	470000	468500	475000	468500	17533	8270889500	00	0.00	N	5	-3500
364	20230822	473500	464000	475000	464000	24243	11423645500	00	0.00	N	2	5500
365	20230821	468000	467500	474000	466500	20092	9442643000	00	0.00	N	2	2500
366	20230818	465500	470000	471000	461500	33098	15392367500	00	0.00	N	5	-7000
367	20230817	472500	469500	474000	464000	29224	13732836500	00	0.00	N	3	0
368	20230816	472500	488000	488500	471000	45180	21536988500	00	0.00	N	5	-15500
369	20230814	488000	502000	503000	488000	29478	14484270500	00	0.00	N	5	-13000
370	20230811	501000	500000	505000	497000	21746	10911701500	00	0.00	N	2	1000
371	20230810	500000	499500	506000	499000	28698	14399459500	00	0.00	N	5	-4000
372	20230809	504000	502000	505000	493000	49417	24704726000	00	0.00	N	5	-1000
373	20230808	505000	494500	509000	492000	63064	31731176000	00	0.00	N	2	15000
374	20230807	490000	491000	496500	488000	35380	17401520500	00	0.00	N	5	-4000
375	20230804	494000	501000	505000	491500	30980	15335249500	00	0.00	N	5	-7000
376	20230803	501000	495000	514000	494000	91613	45880867500	00	0.00	N	2	4000
377	20230802	497000	501000	520000	496000	69067	34839888000	00	0.00	N	2	500
378	20230801	496500	494000	502000	488000	37702	18712110000	00	0.00	N	2	2500
379	20230731	494000	489500	495000	485000	61701	30297814500	00	0.00	N	2	4000
380	20230728	490000	487500	494500	485000	48477	23703493500	00	0.00	N	5	-1000
381	20230727	491000	504000	513000	490000	91565	45707954000	00	0.00	N	5	-8000
382	20230726	499000	550000	555000	497500	289277	149263180500	00	0.00	N	5	-39000
383	20230725	538000	470500	541000	470500	296152	153284954000	00	0.00	N	2	68500
384	20230724	469500	464500	478500	458500	52367	24595843500	00	0.00	N	2	3500
385	20230721	466000	465000	467500	458000	28305	13110341500	00	0.00	N	5	-3000
386	20230720	469000	456500	471500	451000	45321	21094635500	00	0.00	N	2	6500
387	20230719	462500	464000	468500	458500	34059	15754649000	00	0.00	N	5	-1500
388	20230718	464000	466500	470000	461500	21012	9762216500	00	0.00	N	5	-500
389	20230717	464500	468000	472000	463500	24520	11440257000	00	0.00	N	5	-8000
390	20230714	472500	470000	473000	465000	39282	18439426500	00	0.00	N	2	10000
391	20230713	462500	460000	470000	458500	56643	26298211500	00	0.00	N	2	9000
392	20230712	453500	456500	459500	451000	41795	19016435500	00	0.00	N	5	-1500
393	20230711	455000	454000	456000	450000	27780	12608873000	00	0.00	N	2	3500
394	20230710	451500	443000	456000	442500	50320	22688878500	00	0.00	N	2	7000
395	20230707	444500	459000	459500	440000	107938	48072647000	00	0.00	N	5	-18500
396	20230706	463000	465500	467500	461000	49469	22941838500	00	0.00	N	5	-2000
397	20230705	465000	476500	477500	455000	94223	43674886000	00	0.00	N	5	-10000
398	20230704	475000	487500	489500	474500	68259	32644185500	00	0.00	N	5	-15000
399	20230703	490000	487000	495000	486500	43695	21434565500	00	0.00	N	2	2500
400	20230630	487500	479000	489500	478500	28542	13853179000	00	0.00	N	2	9000
401	20230629	478500	481500	488500	478500	28974	13994452000	05	0.00	N	5	-5000
402	20230628	483500	495000	497000	480000	47063	22826569924	00	0.00	N	5	-10500
403	20230627	494000	493000	498000	489500	32519	16043059000	00	0.00	N	2	1000
404	20230626	493000	486500	496000	486500	29114	14372798000	00	0.00	N	2	6500
405	20230623	486500	491000	493500	483000	39845	19436465000	00	0.00	N	5	-5000
406	20230622	491500	489000	491500	485000	28297	13847766500	00	0.00	N	2	2500
407	20230621	489000	497500	497500	486000	44067	21591690500	00	0.00	N	5	-6500
408	20230620	495500	500000	500000	492000	40999	20287381500	00	0.00	N	5	-5500
409	20230619	501000	507000	510000	498000	39207	19643172000	00	0.00	N	5	-6000
410	20230616	507000	508000	515000	505000	63319	32148210000	00	0.00	N	2	3000
411	20230615	504000	506000	506000	498500	39521	19883697000	00	0.00	N	2	1000
412	20230614	503000	492500	516000	492000	75007	37940125500	00	0.00	N	2	10500
413	20230613	492500	499000	499000	492000	36786	18179455000	00	0.00	N	5	-4000
414	20230612	496500	499000	502000	495000	31931	15893825500	00	0.00	N	2	500
415	20230609	496000	495500	498000	491500	45314	22437057500	00	0.00	N	2	500
416	20230608	495500	492000	504000	489000	135138	67179343500	00	0.00	N	2	7500
417	20230607	488000	487500	491500	486500	37230	18230023500	00	0.00	N	2	1000
418	20230605	487000	484500	490500	484000	42861	20880166000	00	0.00	N	2	3500
419	20230602	483500	475000	484000	473000	49193	23672871500	00	0.00	N	2	12000
420	20230601	471500	481000	485000	471500	44538	21155223000	00	0.00	N	5	-9000
421	20230531	480500	474500	484500	474500	166181	79777103000	00	0.00	N	2	5500
422	20230530	475000	485500	486000	471000	68237	32467049500	00	0.00	N	5	-9000
423	20230526	484000	485500	487000	482000	37570	18190838500	00	0.00	N	2	1500
424	20230525	482500	490000	491500	482000	58702	28459250500	00	0.00	N	5	-9500
425	20230524	492000	494000	496500	491500	21120	10407117500	00	0.00	N	5	-2000
426	20230523	494000	497000	497500	493500	32644	16163887500	00	0.00	N	5	-3000
427	20230522	497000	493000	498500	491500	29234	14465749500	00	0.00	N	2	7000
428	20230519	490000	491500	495500	487500	35084	17241985500	00	0.00	N	5	-1500
429	20230518	491500	485000	493000	484000	27348	13357888500	00	0.00	N	2	7500
430	20230517	484000	483500	486000	481000	41334	20000110500	00	0.00	N	5	-3500
431	20230516	487500	491500	495000	484500	32575	15899159000	00	0.00	N	5	-3000
432	20230515	490500	488000	492500	482500	27510	13430736500	00	0.00	N	5	-500
433	20230512	491000	498500	498500	488500	44524	21868259000	00	0.00	N	5	-6500
434	20230511	497500	497000	504000	496500	34969	17470039500	00	0.00	N	2	3000
435	20230510	494500	509000	509000	493500	74235	37065499000	00	0.00	N	5	-14500
436	20230509	509000	513000	514000	507000	25769	13118946000	00	0.00	N	3	0
437	20230508	509000	509000	515000	508000	30153	15439784000	00	0.00	N	2	1000
438	20230504	508000	510000	514000	504000	33640	17078625000	00	0.00	N	5	-4000
439	20230503	512000	521000	523000	511000	28437	14620876000	00	0.00	N	5	-9000
440	20230502	521000	513000	527000	512000	29444	15354282000	00	0.00	N	2	8000
441	20230428	513000	517000	521000	510000	110420	56724531000	00	0.00	N	5	-4000
442	20230427	517000	521000	521000	510000	38266	19694745000	00	0.00	N	5	-1000
443	20230426	518000	524000	524000	512000	31056	16136842000	00	0.00	N	5	-6000
444	20230425	524000	537000	538000	518000	65584	34404999000	00	0.00	N	5	-13000
445	20230424	537000	544000	545000	534000	35450	19037255000	00	0.00	N	5	-8000
446	20230421	545000	545000	550000	539000	36243	19750363000	00	0.00	N	5	-3000
447	20230420	548000	551000	552000	543000	39996	21841851000	00	0.00	N	5	-6000
448	20230419	554000	545000	562000	545000	50918	28265479000	00	0.00	N	2	8000
449	20230418	546000	556000	556000	542000	48556	26528286000	00	0.00	N	5	-10000
450	20230417	556000	550000	565000	545000	95022	53110550000	00	0.00	N	2	9000
451	20230414	547000	540000	552000	538000	63881	34880627000	00	0.00	N	2	12000
452	20230413	535000	540000	543000	533000	50562	27129080000	00	0.00	N	5	-9000
453	20230412	544000	536000	554000	536000	57795	31540480000	00	0.00	N	2	4000
454	20230411	540000	538000	543000	530000	63097	33979839000	00	0.00	N	2	5000
455	20230410	535000	526000	548000	526000	80366	43303780000	00	0.00	N	2	7000
456	20230407	528000	531000	534000	526000	47257	25000251000	00	0.00	N	5	-3000
457	20230406	531000	541000	541000	530000	41532	22135695000	00	0.00	N	5	-6000
458	20230405	537000	547000	547000	529000	80396	43110734000	00	0.00	N	5	-11000
459	20230404	548000	556000	561000	545000	40836	22505077000	00	0.00	N	5	-7000
460	20230403	555000	553000	558000	543000	58113	32065547000	00	0.00	N	2	2000
461	20230331	553000	536000	564000	533000	92133	50841688000	00	0.00	N	2	20000
462	20230330	533000	534000	536000	528000	37620	20016929000	00	0.00	N	3	0
463	20230329	533000	536000	541000	532000	32617	17464246000	00	0.00	N	5	-1000
464	20230328	534000	527000	536000	527000	30046	16006501000	00	0.00	N	2	7000
465	20230327	527000	527000	533000	526000	32778	17322325000	00	0.00	N	3	0
466	20230324	527000	538000	539000	525000	50967	26930889000	00	0.00	N	5	-13000
467	20230323	540000	536000	545000	529000	37889	20405528000	00	0.00	N	2	4000
468	20230322	536000	543000	543000	534000	37916	20362336000	00	0.00	N	2	2000
469	20230321	534000	527000	539000	527000	26431	14135317000	00	0.00	N	2	8000
470	20230320	526000	529000	533000	524000	31771	16780665000	00	0.00	N	5	-1000
471	20230317	527000	540000	541000	527000	58640	31073542000	00	0.00	N	5	-8000
472	20230316	535000	537000	540000	529000	30929	16530974000	00	0.00	N	5	-7000
473	20230315	542000	541000	550000	537000	30106	16364219000	00	0.00	N	2	8000
474	20230314	534000	543000	547000	531000	43267	23270544000	00	0.00	N	5	-11000
475	20230313	545000	529000	547000	527000	61391	33181089000	00	0.00	N	2	13000
476	20230310	532000	535000	540000	527000	70330	37536357000	00	0.00	N	5	-12000
477	20230309	544000	556000	559000	544000	76774	42184694000	00	0.00	N	5	-10000
478	20230308	554000	578000	584000	554000	99234	55805078000	00	0.00	N	5	-32000
479	20230307	586000	583000	592000	579000	43317	25472201000	00	0.00	N	2	3000
480	20230306	583000	595000	595000	578000	67570	39418379000	00	0.00	N	5	-8000
481	20230303	591000	599000	601000	586000	36223	21392383000	00	0.00	N	5	-1000
482	20230302	592000	584000	598000	583000	59919	35540541000	00	0.00	N	2	8000
483	20230228	584000	600000	602000	581000	51415	30221897000	00	0.00	N	5	-12000
484	20230227	596000	584000	599000	580000	62765	37119171000	00	0.00	N	2	8000
485	20230224	588000	596000	601000	586000	49105	29060428000	00	0.00	N	5	-8000
486	20230223	596000	607000	612000	594000	78527	47099645000	00	0.00	N	5	-13000
487	20230222	609000	604000	618000	593000	129625	78963701000	00	0.00	N	5	-1000
488	20230221	610000	581000	614000	579000	142333	85060161000	00	0.00	N	2	31000
489	20230220	579000	568000	582000	561000	85040	48666695000	00	0.00	N	2	18000
490	20230217	561000	552000	570000	547000	59557	33559945000	00	0.00	N	2	8000
491	20230216	553000	554000	557000	547000	40409	22365490000	00	0.00	N	2	2000
492	20230215	551000	535000	563000	534000	82439	45457797000	00	0.00	N	2	13000
493	20230214	538000	542000	542000	535000	22178	11928784000	00	0.00	N	2	2000
494	20230213	536000	543000	547000	530000	31726	17052386000	00	0.00	N	5	-6000
495	20230210	542000	535000	543000	526000	43568	23339749000	00	0.00	N	2	7000
496	20230209	535000	536000	543000	535000	39178	21073729775	00	0.00	N	5	-1000
497	20230208	536000	532000	538000	532000	27051	14496128000	00	0.00	N	2	5000
498	20230207	531000	533000	535000	528000	44967	23831224000	00	0.00	N	5	-2000
499	20230206	533000	537000	545000	532000	47154	25352460000	00	0.00	N	5	-4000
500	20230203	537000	542000	544000	528000	89837	47982374000	00	0.00	N	5	-7000
501	20230202	544000	553000	558000	542000	35496	19395099000	00	0.00	N	5	-6000
502	20230201	550000	543000	550000	539000	48584	26539091000	00	0.00	N	2	9000
503	20230131	541000	564000	564000	540000	74805	40892630000	00	0.00	N	5	-23000
504	20230130	564000	569000	574000	562000	39673	22440439000	00	0.00	N	5	-6000
505	20230127	570000	572000	576000	566000	31584	17996102000	00	0.00	N	5	-3000
506	20230126	573000	565000	574000	561000	30583	17412734000	00	0.00	N	2	9000
507	20230125	564000	566000	571000	562000	26596	15038334000	00	0.00	N	5	-2000
508	20230120	566000	555000	566000	554000	28155	15805581000	00	0.00	N	2	11000
509	20230119	555000	547000	562000	544000	42747	23687488000	00	0.00	N	2	8000
510	20230118	547000	547000	556000	545000	22074	12121869000	00	0.00	N	5	-3000
511	20230117	550000	557000	557000	547000	32033	17639104000	00	0.00	N	5	-9000
512	20230116	559000	560000	563000	555000	25805	14434706000	00	0.00	N	3	0
513	20230113	559000	557000	569000	555000	48241	27111890000	00	0.00	N	2	9000
514	20230112	550000	550000	561000	549000	53804	29817562000	00	0.00	N	2	3000
515	20230111	547000	547000	548000	537000	38360	20876318000	00	0.00	N	3	0
516	20230110	547000	547000	552000	539000	35360	19321867000	00	0.00	N	2	1000
517	20230109	546000	524000	548000	523000	50171	27099189000	00	0.00	N	2	24000
518	20230106	522000	512000	531000	512000	63028	32861964000	00	0.00	N	2	4000
519	20230105	518000	521000	523000	505000	83237	42948390000	00	0.00	N	5	-4000
520	20230104	522000	522000	531000	520000	47819	24997880000	00	0.00	N	5	-4000
521	20230103	526000	535000	539000	520000	66752	35141156000	00	0.00	N	5	-13000
522	20230102	539000	563000	563000	536000	63376	34419283000	00	0.00	N	5	-25000
523	20221229	564000	567000	575000	560000	48740	27589122000	00	0.00	N	5	-11000
524	20221228	575000	554000	584000	545000	107613	60666467000	02	0.00	N	2	10000
525	20221227	565000	564000	570000	556000	101555	57056458000	00	0.00	N	2	1000
526	20221226	564000	571000	572000	560000	65509	36901222000	00	0.00	N	5	-7000
527	20221223	571000	575000	579000	563000	64435	36744407000	00	0.00	N	5	-9000
528	20221222	580000	579000	581000	571000	49030	28330035000	00	0.00	N	2	2000
529	20221221	578000	586000	587000	575000	28694	16610546000	00	0.00	N	5	-2000
530	20221220	580000	588000	588000	575000	43145	25041040000	00	0.00	N	5	-7000
531	20221219	587000	596000	596000	585000	34081	20081850000	00	0.00	N	5	-9000
532	20221216	596000	592000	607000	592000	76786	45821347000	00	0.00	N	2	5000
533	20221215	591000	610000	610000	589000	55474	32987601000	00	0.00	N	5	-17000
534	20221214	608000	614000	617000	605000	36225	22067526000	00	0.00	N	3	0
535	20221213	608000	610000	612000	600000	27461	16650359000	00	0.00	N	5	-1000
536	20221212	609000	607000	612000	599000	34210	20802317000	00	0.00	N	2	7000
537	20221209	602000	606000	610000	594000	51328	30807815000	00	0.00	N	5	-2000
538	20221208	604000	601000	611000	601000	67100	40585531000	00	0.00	N	5	-1000
539	20221207	605000	602000	612000	597000	44196	26815967000	00	0.00	N	2	6000
540	20221206	599000	590000	606000	587000	50897	30434196000	00	0.00	N	5	-4000
541	20221205	603000	611000	614000	597000	71232	42883758000	00	0.00	N	5	-8000
542	20221202	611000	628000	628000	610000	68968	42342672000	00	0.00	N	5	-16000
543	20221201	627000	634000	635000	622000	81276	51006129000	00	0.00	N	5	-3000
544	20221130	630000	635000	636000	613000	100737	63130590000	00	0.00	N	5	-3000
545	20221129	633000	648000	648000	628000	62377	39648102000	00	0.00	N	5	-13000
546	20221128	646000	664000	679000	645000	83413	54977545000	00	0.00	N	5	-11000
547	20221125	657000	620000	658000	614000	560803	362008515000	00	0.00	N	2	40000
548	20221124	617000	657000	657000	615000	232559	146217567000	00	0.00	N	5	-41000
549	20221123	658000	660000	685000	635000	185498	122551911000	00	0.00	N	2	2000
550	20221122	656000	646000	658000	643000	66695	43349192000	00	0.00	N	2	8000
551	20221121	648000	653000	653000	638000	60111	38772750000	00	0.00	N	3	0
552	20221118	648000	642000	660000	640000	87093	56669313000	00	0.00	N	2	6000
553	20221117	642000	639000	645000	634000	46827	30025564000	00	0.00	N	2	3000
554	20221116	639000	631000	645000	623000	63982	40640254000	00	0.00	N	2	5000
555	20221115	634000	631000	642000	627000	64300	40730194000	00	0.00	N	2	3000
556	20221114	631000	616000	648000	616000	77517	49161781000	00	0.00	N	2	9000
557	20221111	622000	625000	631000	615000	77814	48363242500	00	0.00	N	2	12000
558	20221110	610000	612000	621000	602000	74563	45650649000	00	0.00	N	5	-10000
559	20221109	620000	595000	625000	588000	127108	77796566000	00	0.00	N	2	31000
560	20221108	589000	601000	611000	587000	67018	39924994000	00	0.00	N	5	-6000
561	20221107	595000	586000	604000	586000	94032	56010995000	00	0.00	N	2	16000
562	20221104	579000	593000	594000	561000	121256	69737622000	00	0.00	N	5	-7000
563	20221103	586000	600000	600000	560000	214254	123939863000	00	0.00	N	5	-35000
564	20221102	621000	621000	625000	612000	36058	22320192000	00	0.00	N	5	-5000
565	20221101	626000	638000	638000	617000	47460	29636374000	00	0.00	N	5	-14000
566	20221031	640000	628000	640000	623000	124367	79162140000	00	0.00	N	2	18000
567	20221028	622000	628000	632000	619000	35156	21961004000	00	0.00	N	5	-5000
568	20221027	627000	613000	629000	612000	51403	31988441000	00	0.00	N	2	19000
569	20221026	608000	608000	618000	603000	43960	26748432000	00	0.00	N	2	1000
570	20221025	607000	607000	609000	600000	35590	21532353000	00	0.00	N	2	5000
571	20221024	602000	596000	609000	592000	45430	27243918000	00	0.00	N	2	15000
572	20221021	587000	605000	605000	582000	76178	44894475000	00	0.00	N	5	-26000
573	20221020	613000	616000	617000	605000	39438	24106340000	00	0.00	N	5	-5000
574	20221019	618000	611000	634000	610000	65951	41121702000	00	0.00	N	2	13000
575	20221018	605000	621000	622000	597000	60642	36651040000	00	0.00	N	5	-11000
576	20221017	616000	603000	620000	603000	30635	18790816000	00	0.00	N	2	3000
577	20221014	613000	607000	622000	603000	51910	31806549000	00	0.00	N	2	9000
578	20221013	604000	602000	615000	602000	60364	36736956000	00	0.00	N	5	-4000
579	20221012	608000	604000	611000	583000	54399	32712126000	00	0.00	N	5	-1000
580	20221011	609000	603000	616000	600000	57871	35119050000	00	0.00	N	5	-1000
581	20221007	610000	616000	625000	602000	56291	34291484000	00	0.00	N	5	-11000
582	20221006	621000	617000	638000	613000	66305	41251115000	00	0.00	N	3	0
583	20221005	621000	604000	626000	597000	131922	81145094000	00	0.00	N	2	24000
584	20221004	597000	591000	604000	581000	64021	38124556000	00	0.00	N	2	2000
585	20220930	595000	589000	599000	577000	77106	45626493000	00	0.00	N	2	14000
586	20220929	581000	579000	594000	572000	43782	25579366000	00	0.00	N	2	12000
587	20220928	569000	584000	588000	563000	56342	32231173000	00	0.00	N	5	-22000
588	20220927	591000	596000	597000	578000	45118	26397234000	00	0.00	N	3	0
589	20220926	591000	601000	611000	587000	63831	38053873000	00	0.00	N	5	-23000
590	20220923	614000	610000	634000	599000	85266	52725712412	00	0.00	N	2	10000
591	20220922	604000	594000	609000	586000	47164	28238861860	00	0.00	N	2	4000
592	20220921	600000	595000	603000	590000	42513	25342241772	00	0.00	N	5	-1000
593	20220920	601000	593000	604000	590000	45203	27130598000	00	0.00	N	2	13000
594	20220919	588000	614000	615000	582000	105885	62735857000	00	0.00	N	5	-30000
595	20220916	618000	630000	640000	614000	77499	48228224000	00	0.00	N	5	-16000
596	20220915	634000	624000	647000	617000	79284	50116680000	00	0.00	N	2	10000
597	20220914	624000	598000	626000	598000	95539	58895292000	00	0.00	N	2	4000
598	20220913	620000	625000	629000	612000	86081	53479036000	00	0.00	N	2	5000
599	20220908	615000	628000	629000	605000	99978	61478395000	00	0.00	N	5	-12000
600	20220907	627000	623000	633000	617000	65330	40768969000	00	0.00	N	3	0
601	20220906	627000	614000	640000	612000	74103	46659585000	00	0.00	N	2	15000
602	20220905	612000	613000	624000	609000	77276	47568117000	00	0.00	N	5	-6000
603	20220902	618000	643000	644000	609000	152988	94908090000	00	0.00	N	5	-26000
604	20220901	644000	666000	680000	640000	138681	90590904000	00	0.00	N	5	-28000
605	20220831	672000	637000	683000	629000	273478	180913510000	00	0.00	N	2	53000
606	20220830	619000	625000	665000	615000	141784	89909665000	00	0.00	N	2	1000
607	20220829	618000	568000	620000	567000	148167	88759797000	00	0.00	N	2	33000
608	20220826	585000	586000	595000	580000	38558	22608089000	00	0.00	N	5	-1000
609	20220825	586000	580000	591000	571000	37132	21552094000	00	0.00	N	2	6000
610	20220824	580000	570000	582000	567000	46199	26602494000	00	0.00	N	2	9000
611	20220823	571000	577000	578000	565000	49135	28104837000	00	0.00	N	5	-10000
612	20220822	581000	579000	591000	576000	53111	30854252458	00	0.00	N	5	-6000
613	20220819	587000	590000	596000	581000	38105	22386681000	00	0.00	N	5	-2000
614	20220818	589000	592000	598000	586000	42007	24798995000	00	0.00	N	5	-8000
615	20220817	597000	600000	619000	590000	65742	39624921000	00	0.00	N	2	1000
616	20220816	596000	589000	607000	585000	45446	27141964000	00	0.00	N	2	8000
617	20220812	588000	579000	600000	579000	53603	31669546000	00	0.00	N	2	2000
618	20220811	586000	565000	589000	561000	95491	55474519000	00	0.00	N	2	23000
619	20220810	563000	564000	571000	554000	55920	31453417000	00	0.00	N	2	1000
620	20220809	562000	551000	576000	550000	97837	55119761000	00	0.00	N	2	9000
621	20220808	553000	530000	560000	524000	197036	107029056000	00	0.00	N	2	37000
622	20220805	516000	490000	516000	490000	107743	54415097500	00	0.00	N	2	35000
623	20220804	481000	479000	482500	475500	28529	13655468000	00	0.00	N	2	3000
624	20220803	478000	480500	482500	471000	40180	19131739000	00	0.00	N	5	-1500
625	20220802	479500	480000	483000	475500	27877	13353779000	00	0.00	N	5	-7500
626	20220801	487000	477000	493500	476500	65539	31835073000	00	0.00	N	2	9500
627	20220729	477500	479500	483500	476000	41110	19656215500	00	0.00	N	2	5000
628	20220728	472500	469500	474000	467500	29431	13874864000	00	0.00	N	2	5500
629	20220727	467000	471000	473500	462500	29138	13596975500	00	0.00	N	5	-4500
630	20220726	471500	466000	473000	464500	22854	10737552500	00	0.00	N	2	3000
631	20220725	468500	462500	469000	461500	34336	16023389000	00	0.00	N	2	5000
632	20220722	463500	457000	465500	457000	36613	16931187250	00	0.00	N	2	4000
633	20220721	459500	456000	461000	453500	37387	17112946500	00	0.00	N	2	2000
634	20220720	457500	461000	461500	453000	39108	17839447500	00	0.00	N	2	1000
635	20220719	456500	458500	463000	455000	23273	10645990500	00	0.00	N	5	-3500
636	20220718	460000	451000	460000	447500	36699	16698501250	00	0.00	N	2	10000
637	20220715	450000	454000	455000	445000	20009	9006297500	00	0.00	N	5	-2000
638	20220714	452000	454000	456000	448000	22931	10363706000	00	0.00	N	5	-2500
639	20220713	454500	450000	457000	441000	39294	17682246500	00	0.00	N	2	1000
640	20220712	453500	463500	463500	453000	26706	12161711000	00	0.00	N	5	-10000
641	20220711	463500	463500	466000	457000	20774	9586630000	00	0.00	N	2	500
642	20220708	463000	461000	471500	460500	35500	16592616000	00	0.00	N	2	3500
643	20220707	459500	456000	464500	453000	42329	19453521500	00	0.00	N	2	7500
644	20220706	452000	483000	484000	452000	90078	41394748500	00	0.00	N	5	-38500
645	20220705	490500	486500	496000	481500	28665	13976713500	00	0.00	N	2	9500
646	20220704	481000	481000	487000	472000	26579	12694277500	00	0.00	N	3	0
647	20220701	481000	488000	493000	478000	36303	17478418000	00	0.00	N	5	-6500
648	20220630	487500	496000	500000	487500	34722	17104133000	00	0.00	N	5	-7000
649	20220629	494500	495000	501000	490500	31309	15485882000	00	0.00	N	5	-5000
650	20220628	499500	500000	506000	492000	33143	16472858500	00	0.00	N	5	-500
651	20220627	500000	493000	502000	483000	38614	19095709000	00	0.00	N	2	7000
652	20220624	493000	494000	499000	486500	46276	22815634000	00	0.00	N	5	-1000
653	20220623	494000	508000	509000	491000	40872	20320733500	00	0.00	N	5	-15000
654	20220622	509000	524000	524000	507000	23860	12193686000	00	0.00	N	5	-11000
655	20220621	520000	524000	526000	514000	20853	10854139000	00	0.00	N	2	5000
656	20220620	515000	535000	535000	512000	28782	14901416000	00	0.00	N	5	-15000
657	20220617	530000	519000	531000	513000	35290	18507665000	00	0.00	N	2	5000
658	20220616	525000	520000	532000	518000	34033	17878255000	00	0.00	N	2	8000
659	20220615	517000	539000	543000	516000	45396	23755762000	00	0.00	N	5	-18000
660	20220614	535000	545000	549000	531000	53650	28722230000	00	0.00	N	5	-11000
661	20220613	546000	543000	554000	543000	34880	19039651000	00	0.00	N	5	-11000
662	20220610	557000	560000	560000	552000	31567	17522064000	00	0.00	N	5	-8000
663	20220609	565000	569000	570000	561000	31678	17871316000	00	0.00	N	5	-5000
664	20220608	570000	577000	580000	567000	30127	17177564000	00	0.00	N	5	-7000
665	20220607	577000	572000	579000	565000	30949	17791954000	00	0.00	N	2	5000
666	20220603	572000	586000	588000	561000	75005	42630497000	00	0.00	N	5	-13000
667	20220602	585000	590000	594000	579000	48746	28607948000	00	0.00	N	5	-10000
668	20220531	595000	582000	595000	580000	91556	54122726000	00	0.00	N	2	14000
669	20220530	581000	581000	583000	579000	20560	11946164000	00	0.00	N	2	5000
670	20220527	576000	578000	584000	576000	23812	13796556000	00	0.00	N	3	0
671	20220526	576000	563000	576000	563000	20559	11789789000	00	0.00	N	2	9000
672	20220525	567000	568000	573000	564000	27123	15404048000	00	0.00	N	2	3000
673	20220524	564000	574000	578000	557000	38386	21676238000	00	0.00	N	5	-12000
674	20220523	576000	568000	579000	568000	21359	12285935000	00	0.00	N	2	3000
675	20220520	573000	562000	575000	561000	40966	23345721000	00	0.00	N	2	12000
676	20220519	561000	548000	569000	543000	51488	28903852000	00	0.00	N	2	4000
677	20220518	557000	552000	567000	552000	39722	22191891000	00	0.00	N	2	5000
678	20220517	552000	552000	556000	547000	29530	16283254000	00	0.00	N	3	0
679	20220516	552000	551000	554000	544000	30480	16719889000	00	0.00	N	2	8000