KissMeData/003920/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250305	76800	76400	77500	76300	14510	1116200700	00	0.00	N	2	400
3	20250304	76400	75700	76800	74000	17302	1314894750	00	0.00	N	2	600
4	20250228	75800	76000	76500	74700	19598	1478118800	00	0.00	N	5	-200
5	20250227	76000	76500	77000	75500	13789	1050697500	00	0.00	N	5	-500
6	20250226	76500	76300	77200	75500	18764	1432630800	00	0.00	N	2	200
7	20250225	76300	76600	78900	75200	19790	1526475400	00	0.00	N	5	-300
8	20250224	76600	75200	76700	73800	19816	1489670700	00	0.00	N	2	1400
9	20250221	75200	76800	77200	74000	20836	1572951400	00	0.00	N	5	-1600
10	20250220	76800	77000	77700	75100	20320	1557633000	00	0.00	N	5	-200
11	20250219	77000	75600	78500	74300	84287	6425039100	00	0.00	N	2	4700
12	20250218	72300	71900	73300	71800	15562	1133033700	00	0.00	N	2	400
13	20250217	71900	69500	72000	69400	34196	2435692200	00	0.00	N	2	3000
14	20250214	68900	69000	69700	67900	26640	1836626600	00	0.00	N	5	-100
15	20250213	69000	70400	70400	68300	14727	1016651100	00	0.00	N	5	-1500
16	20250212	70500	69800	71100	67700	40735	2838706000	00	0.00	N	2	1500
17	20250211	69000	65800	69500	64700	65814	4471872900	00	0.00	N	2	5900
18	20250210	63100	61900	64300	61500	6672	420928600	00	0.00	N	2	900
19	20250207	62200	63200	63700	61600	8044	505774200	00	0.00	N	5	-1000
20	20250206	63200	64400	65200	60300	11139	712312800	00	0.00	N	5	-700
21	20250205	63900	64800	64800	63800	8553	549628500	00	0.00	N	5	-100
22	20250204	64000	64100	65400	64000	9386	606204100	00	0.00	N	5	-100
23	20250203	64100	65700	65700	63500	15949	1026268600	00	0.00	N	5	-2300
24	20250131	66400	65400	66500	64900	11191	734606600	00	0.00	N	2	400
25	20250124	66000	64300	66300	63900	12130	795228600	00	0.00	N	2	2100
26	20250123	63900	65600	65800	63100	19169	1227233000	00	0.00	N	5	-1700
27	20250122	65600	68200	68200	64200	27758	1825349400	00	0.00	N	5	-2300
28	20250121	67900	67900	68200	67500	9408	638917700	00	0.00	N	2	300
29	20250120	67600	66900	68800	66900	14988	1019195700	00	0.00	N	2	800
30	20250117	66800	65700	67200	65000	30820	2034622100	00	0.00	N	2	1800
31	20250116	65000	64400	65200	64100	17442	1125881900	00	0.00	N	2	600
32	20250115	64400	64300	64500	63600	10312	662727100	00	0.00	N	2	600
33	20250114	63800	62900	64000	62900	8151	519586900	00	0.00	N	2	900
34	20250113	62900	61300	63000	61200	10940	679763100	00	0.00	N	2	1500
35	20250110	61400	61000	61800	60800	7867	482459300	00	0.00	N	2	400
36	20250109	61000	62900	63700	60600	17404	1072169300	00	0.00	N	5	-1800
37	20250108	62800	62200	63600	62000	9069	572313300	00	0.00	N	2	800
38	20250107	62000	61600	62700	61100	9063	564337100	00	0.00	N	2	1000
39	20250106	61000	60600	61200	60300	10000	607368200	00	0.00	N	2	700
40	20250103	60300	60300	60500	59100	6253	375988600	00	0.00	N	2	700
41	20250102	59600	59600	60300	58800	7898	472047100	00	0.00	N	2	900
42	20241230	58700	58300	60200	58300	6707	399438100	00	0.00	N	2	200
43	20241227	58500	57900	59000	57500	7776	455338600	02	0.00	N	3	0
44	20241226	58500	58600	59900	58300	9858	582063300	00	0.00	N	2	200
45	20241224	58300	58800	59000	58000	13971	816798200	00	0.00	N	5	-100
46	20241223	58400	59700	60100	56300	33343	1925217500	00	0.00	N	5	-800
47	20241220	59200	61600	61700	59200	16129	970752800	00	0.00	N	5	-2800
48	20241219	62000	61900	63400	61600	12596	784067800	00	0.00	N	5	-1100
49	20241218	63100	62400	63700	62400	8685	548375200	00	0.00	N	2	600
50	20241217	62500	61800	63500	61000	9804	611933200	00	0.00	N	2	1500
51	20241216	61000	63800	65400	60700	28962	1800595800	00	0.00	N	5	-600
52	20241213	61600	63300	63400	61500	15790	981374500	00	0.00	N	5	-1700
53	20241212	63300	64000	64000	61500	24483	1538011500	00	0.00	N	2	100
54	20241211	63200	62700	63500	61500	11705	732033500	00	0.00	N	2	1800
55	20241210	61400	60200	62500	60200	19598	1200745700	00	0.00	N	2	1200
56	20241209	60200	62300	64000	58000	55810	3401320600	00	0.00	N	5	-4500
57	20241206	64700	68500	68500	63900	39676	2574716000	00	0.00	N	5	-3500
58	20241205	68200	69500	70400	68100	13833	957059600	00	0.00	N	5	-1400
59	20241204	69600	68000	70300	68000	17575	1219785500	00	0.00	N	5	-500
60	20241203	70100	68900	71300	68300	27254	1909367900	00	0.00	N	2	2000
61	20241202	68100	68100	68500	65600	19751	1337823600	00	0.00	N	3	0
62	20241129	68100	68500	69100	67900	20002	1374085100	00	0.00	N	2	200
63	20241128	67900	68300	69200	67600	19055	1304840500	00	0.00	N	2	200
64	20241127	67700	66800	69200	66700	21902	1500418900	00	0.00	N	2	1100
65	20241126	66600	66200	67000	65700	16782	1116452600	00	0.00	N	2	400
66	20241125	66200	64200	66900	64000	29944	1982110400	00	0.00	N	2	2800
67	20241122	63400	62900	64700	61300	44089	2792042000	00	0.00	N	2	1800
68	20241121	61600	67700	69100	61500	54180	3467500900	00	0.00	N	5	-6100
69	20241120	67700	68300	70600	61300	77451	5059237400	00	0.00	N	5	-1000
70	20241119	68700	68700	68700	68700	0	0	00	0.00	N	0	0
71	20241118	68700	68700	68700	68700	0	0	00	0.00	N	0	0
72	20241115	68700	68700	68700	68700	0	0	00	0.00	N	0	0
73	20241114	68700	68700	68700	68700	0	0	00	0.00	N	0	0
74	20241113	68700	68700	68700	68700	0	0	00	0.00	N	0	0
75	20241112	68700	68700	68700	68700	0	0	00	0.00	N	0	0
76	20241111	68700	68700	68700	68700	0	0	00	0.00	N	0	0
77	20241108	68700	68700	68700	68700	0	0	00	0.00	N	0	0
78	20241107	68700	70400	70600	67300	41740	2882434000	00	0.00	N	5	-1900
79	20241106	70600	71000	71500	70200	27770	1964809000	00	0.00	N	2	200
80	20241105	70400	70000	72000	69800	34270	2433657000	00	0.00	N	2	900
81	20241104	69500	68400	70000	67300	23280	1602459000	00	0.00	N	2	1100
82	20241101	68400	69100	70300	67900	43190	2985395000	00	0.00	N	5	-700
83	20241031	69100	66700	69600	66400	46900	3242472000	00	0.00	N	2	1600
84	20241030	67500	65900	68200	65100	40120	2678874000	00	0.00	N	2	1600
85	20241029	65900	64300	66100	63700	23990	1567379000	00	0.00	N	2	1600
86	20241028	64300	65900	67000	63100	39380	2546538000	00	0.00	N	5	-1600
87	20241025	65900	63500	66400	62800	43410	2824877000	00	0.00	N	2	2400
88	20241024	63500	62200	64500	60800	89480	5668610000	00	0.00	N	2	4000
89	20241023	59500	59000	60100	58700	26150	1559186000	00	0.00	N	2	200
90	20241022	59300	57600	59600	57600	30860	1813870000	00	0.00	N	2	1300
91	20241021	58000	57900	58100	57300	15340	887627000	00	0.00	N	2	400
92	20241018	57600	57700	58000	57200	15580	899967000	00	0.00	N	5	-300
93	20241017	57900	57800	57900	57600	12670	731612000	00	0.00	N	2	100
94	20241016	57800	57500	57900	57500	11900	686816000	00	0.00	N	3	0
95	20241015	57800	57800	57900	57500	12570	725716000	00	0.00	N	2	100
96	20241014	57700	57700	58100	57500	16540	957233000	00	0.00	N	3	0
97	20241011	57700	57400	58000	57100	13990	805918000	00	0.00	N	2	300
98	20241010	57400	57400	58100	57100	12390	715130000	00	0.00	N	2	300
99	20241008	57100	56900	57200	56500	11390	648688000	00	0.00	N	2	100
100	20241007	57000	56800	57100	56300	14990	853088000	00	0.00	N	2	200
101	20241004	56800	56100	57000	55900	15140	861843000	00	0.00	N	2	700
102	20241002	56100	56400	57100	56100	19500	1104295000	00	0.00	N	5	-900
103	20240930	57000	56700	57300	56700	11770	671389000	00	0.00	N	2	200
104	20240927	56800	56500	57200	56300	24470	1393933000	00	0.00	N	2	300
105	20240926	56500	56600	57000	56400	12830	729571000	00	0.00	N	2	200
106	20240925	56300	56900	57300	53200	18230	1032171000	00	0.00	N	5	-600
107	20240924	56900	56600	57100	56200	17190	975934000	00	0.00	N	2	300
108	20240923	56600	55400	57100	55000	27090	1535179000	00	0.00	N	2	1200
109	20240920	55400	56100	57300	55200	39580	2218196000	00	0.00	N	5	-800
110	20240919	56200	52800	57100	52800	64680	3580827000	00	0.00	N	2	3200
111	20240913	53000	51900	54000	51600	30220	1604193000	00	0.00	N	2	1000
112	20240912	52000	51700	52600	51100	24630	1282280000	00	0.00	N	5	-300
113	20240911	52300	52200	54800	51600	50420	2657196000	00	0.00	N	5	-600
114	20240910	52900	55500	58100	51000	381510	20750094000	00	0.00	N	2	5450
115	20240909	47450	47000	48200	46500	16440	814457500	00	0.00	N	2	350
116	20240906	47100	47300	48000	46700	8060	379006000	00	0.00	N	5	-200
117	20240905	47300	47450	48100	47250	7130	338565500	00	0.00	N	5	-100
118	20240904	47400	47750	48150	47400	10770	511635000	00	0.00	N	5	-800
119	20240903	48200	48250	48800	47750	9250	446303000	00	0.00	N	2	250
120	20240902	47950	48800	48800	47850	5830	279960500	00	0.00	N	5	-400
121	20240830	48350	48450	48500	47800	3540	170023500	00	0.00	N	2	450
122	20240829	47900	48600	48650	47900	20730	997161500	00	0.00	N	5	-900
123	20240828	48800	48950	49400	48300	10630	516791000	00	0.00	N	5	-200
124	20240827	49000	48300	49250	48250	7760	377849500	00	0.00	N	2	700
125	20240826	48300	48800	48800	48100	4720	227914000	00	0.00	N	3	0
126	20240823	48300	49000	49000	48200	6390	309238000	00	0.00	N	5	-350
127	20240822	48650	49000	49350	48200	4320	209411500	00	0.00	N	2	150
128	20240821	48500	48350	49000	48300	13190	640434000	00	0.00	N	5	-400
129	20240820	48900	49400	49550	48850	13870	680242000	00	0.00	N	5	-500
130	20240819	49400	49600	49700	49000	10190	502138000	00	0.00	N	5	-200
131	20240816	49600	50400	50600	48700	54990	2718648000	00	0.00	N	5	-1800
132	20240814	51400	51000	51800	50500	9010	460590000	00	0.00	N	2	1000
133	20240813	504000	507000	510000	501000	370	186338000	00	0.00	N	5	-3000
134	20240812	507000	508000	508000	497500	683	342865500	00	0.00	N	2	9500
135	20240809	497500	498000	503000	497000	818	407774500	00	0.00	N	5	-2500
136	20240808	500000	520000	520000	495500	697	347314000	00	0.00	N	5	-3000
137	20240807	503000	489500	512000	485500	1827	915344500	00	0.00	N	2	18500
138	20240806	484500	480000	489000	477000	2831	1367033500	00	0.00	N	2	9500
139	20240805	475000	488000	504000	472000	7034	3410275500	00	0.00	N	5	-33000
140	20240802	508000	524000	526000	505000	2186	1113537000	00	0.00	N	5	-16000
141	20240801	524000	534000	534000	520000	461	241580000	00	0.00	N	3	0
142	20240731	524000	519000	530000	516000	728	381108000	00	0.00	N	2	4000
143	20240730	520000	532000	532000	519000	742	388894000	00	0.00	N	5	-10000
144	20240729	530000	539000	539000	527000	418	221477000	00	0.00	N	5	-1000
145	20240726	531000	525000	542000	521000	1405	747755000	00	0.00	N	2	14000
146	20240725	517000	537000	539000	516000	2494	1311665000	00	0.00	N	5	-24000
147	20240724	541000	541000	544000	537000	647	348829000	00	0.00	N	3	0
148	20240723	541000	543000	550000	540000	927	503480000	00	0.00	N	5	-7000
149	20240722	548000	546000	551000	537000	988	538558000	00	0.00	N	5	-3000
150	20240719	551000	552000	553000	546000	266	146250000	00	0.00	N	3	0
151	20240718	551000	549000	553000	543000	1202	658434000	00	0.00	N	2	2000
152	20240717	549000	553000	555000	545000	1372	753960000	00	0.00	N	5	-6000
153	20240716	555000	551000	556000	547000	1426	785217000	00	0.00	N	2	2000
154	20240715	553000	552000	560000	546000	2195	1207290000	00	0.00	N	5	-3000
155	20240712	556000	551000	560000	551000	1511	839804000	00	0.00	N	2	5000
156	20240711	551000	557000	557000	549000	1342	741681000	00	0.00	N	5	-3000
157	20240710	554000	580000	580000	550000	4279	2394795000	00	0.00	N	5	-21000
158	20240709	575000	585000	585000	570000	2763	1589439000	00	0.00	N	5	-10000
159	20240708	585000	587000	591000	582000	1927	1130076000	00	0.00	N	5	-2000
160	20240705	587000	589000	590000	580000	2658	1557995000	00	0.00	N	2	1000
161	20240704	586000	584000	589000	582000	1215	711375000	00	0.00	N	2	1000
162	20240703	585000	584000	587000	573000	1438	836126000	00	0.00	N	5	-1000
163	20240702	586000	578000	590000	576000	4363	2552823000	00	0.00	N	2	10000
164	20240701	576000	580000	580000	566000	2894	1659491000	00	0.00	N	5	-4000
165	20240628	580000	567000	583000	566000	4512	2610088000	00	0.00	N	2	13000
166	20240627	567000	563000	570000	559000	2602	1476426000	00	0.00	N	2	3000
167	20240626	564000	555000	567000	545000	3616	2021966000	00	0.00	N	2	12000
168	20240625	552000	555000	561000	544000	9663	5345811000	00	0.00	N	2	21000
169	20240624	531000	522000	531000	519000	3709	1977981000	00	0.00	N	2	11000
170	20240621	520000	500000	545000	499500	5480	2818362000	00	0.00	N	2	20000
171	20240620	500000	505000	505000	497500	1060	530265500	00	0.00	N	5	-2000
172	20240619	502000	500000	503000	494500	1729	859609500	00	0.00	N	2	2000
173	20240618	500000	512000	514000	499000	1503	757376000	00	0.00	N	5	-11000
174	20240617	511000	518000	518000	506000	1286	656952000	00	0.00	N	5	-2000
175	20240614	513000	501000	518000	500000	1191	608321000	00	0.00	N	2	7000
176	20240613	506000	517000	517000	500000	1178	597993000	00	0.00	N	5	-7000
177	20240612	513000	512000	521000	509000	989	508426000	00	0.00	N	2	1000
178	20240611	512000	500000	515000	500000	1542	788512000	00	0.00	N	2	7000
179	20240610	505000	497000	508000	494500	1262	633324500	00	0.00	N	2	8000
180	20240607	497000	505000	506000	494000	498	247985000	00	0.00	N	5	-500
181	20240605	497500	496500	501000	493000	618	306913500	00	0.00	N	2	4500
182	20240604	493000	498500	504000	492500	1077	533162000	00	0.00	N	5	-3500
183	20240603	496500	503000	503000	486000	1316	650969500	00	0.00	N	2	1500
184	20240531	495000	492000	504000	492000	1339	661533500	00	0.00	N	5	-1000
185	20240530	496000	499000	499000	494500	848	420634500	00	0.00	N	5	-3000
186	20240529	499000	502000	503000	496500	887	442730500	00	0.00	N	5	-3000
187	20240528	502000	507000	507000	499500	751	376593500	00	0.00	N	5	-2000
188	20240527	504000	508000	513000	498000	1567	788235000	00	0.00	N	5	-10000
189	20240524	514000	519000	519000	505000	868	443269000	00	0.00	N	5	-4000
190	20240523	518000	525000	528000	516000	544	281909000	00	0.00	N	5	-6000
191	20240522	524000	524000	526000	518000	672	351333000	00	0.00	N	2	1000
192	20240521	523000	518000	524000	510000	756	391422000	00	0.00	N	2	1000
193	20240520	522000	536000	540000	518000	1206	631283000	00	0.00	N	5	-14000
194	20240517	536000	509000	547000	506000	3523	1870970000	00	0.00	N	2	27000
195	20240516	509000	508000	512000	503000	399	203016000	00	0.00	N	2	4000
196	20240514	505000	504000	508000	502000	312	157280000	00	0.00	N	2	1000
197	20240513	504000	508000	508000	502000	481	242725000	00	0.00	N	5	-2000
198	20240510	506000	501000	508000	498500	728	365745500	00	0.00	N	2	6000
199	20240509	500000	506000	506000	498500	1486	743457500	00	0.00	N	5	-5000
200	20240508	505000	502000	505000	498500	357	178874000	00	0.00	N	2	5000
201	20240507	500000	512000	512000	499000	1177	591440500	00	0.00	N	5	-11000
202	20240503	511000	520000	520000	506000	1058	541753000	00	0.00	N	5	-6000
203	20240502	517000	517000	521000	512000	857	441576000	00	0.00	N	3	0
204	20240430	517000	516000	519000	514000	468	241948000	00	0.00	N	2	1000
205	20240429	516000	509000	519000	505000	717	367406000	00	0.00	N	2	7000
206	20240426	509000	501000	510000	499000	790	399013000	00	0.00	N	2	9000
207	20240425	500000	498500	501000	496500	373	186085500	00	0.00	N	2	2000
208	20240424	498000	507000	507000	495000	1183	588810000	00	0.00	N	5	-2000
209	20240423	500000	508000	508000	497500	594	297414500	00	0.00	N	5	-2000
210	20240422	502000	501000	510000	498000	630	316001000	00	0.00	N	2	1000
211	20240419	501000	498500	503000	486000	1188	587557000	00	0.00	N	2	7000
212	20240418	494000	479500	499500	479500	1115	545746000	00	0.00	N	2	10000
213	20240417	484000	477500	484000	468000	1078	512785500	00	0.00	N	2	7000
214	20240416	477000	497500	497500	471000	4472	2139138500	00	0.00	N	5	-22500
215	20240415	499500	501000	501000	490000	1937	957373000	00	0.00	N	5	-6500
216	20240412	506000	511000	511000	499500	1894	949548500	00	0.00	N	5	-5000
217	20240411	511000	512000	522000	505000	360	183127000	00	0.00	N	5	-1000
218	20240409	512000	503000	516000	503000	955	486019000	00	0.00	N	2	10000
219	20240408	502000	526000	526000	499000	3484	1754248000	00	0.00	N	5	-20000
220	20240405	522000	532000	536000	522000	1113	584596000	00	0.00	N	5	-10000
221	20240404	532000	535000	538000	528000	579	308192000	00	0.00	N	2	3000
222	20240403	529000	533000	547000	525000	1280	677899000	00	0.00	N	5	-5000
223	20240402	534000	558000	558000	518000	7395	3907439000	00	0.00	N	5	-22000
224	20240401	556000	583000	583000	554000	4403	2492025000	00	0.00	N	5	-22000
225	20240329	578000	587000	598000	574000	4519	2624753000	00	0.00	N	5	-7000
226	20240328	585000	588000	592000	583000	2510	1471841000	00	0.00	N	5	-3000
227	20240327	588000	601000	603000	587000	2326	1379430000	00	0.00	N	5	-17000
228	20240326	605000	596000	606000	591000	1947	1165634000	00	0.00	N	2	9000
229	20240325	596000	595000	599000	591000	1185	703938000	00	0.00	N	5	-1000
230	20240322	597000	587000	599000	584000	1518	904127000	00	0.00	N	2	13000
231	20240321	584000	585000	592000	580000	1702	993880000	00	0.00	N	3	0
232	20240320	584000	582000	598000	580000	1240	725634000	00	0.00	N	2	2000
233	20240319	582000	591000	591000	580000	1618	944356000	00	0.00	N	5	-9000
234	20240318	591000	600000	600000	588000	1904	1125608000	00	0.00	N	5	-9000
235	20240315	600000	591000	611000	586000	3993	2396366000	00	0.00	N	2	12000
236	20240314	588000	584000	601000	580000	2947	1744808000	00	0.00	N	2	9000
237	20240313	579000	581000	584000	576000	1554	900289000	00	0.00	N	5	-4000
238	20240312	583000	583000	588000	578000	1946	1132049000	00	0.00	N	2	2000
239	20240311	581000	580000	583000	578000	618	358415000	00	0.00	N	2	3000
240	20240308	578000	579000	583000	576000	1331	770869000	00	0.00	N	5	-2000
241	20240307	580000	584000	587000	572000	1478	854741000	00	0.00	N	2	9000
242	20240306	571000	567000	575000	566000	491	280283000	00	0.00	N	2	4000
243	20240305	567000	574000	574000	566000	1221	695153000	00	0.00	N	5	-6000
244	20240304	573000	582000	582000	571000	1662	956881000	00	0.00	N	5	-9000
245	20240229	582000	583000	586000	577000	1066	618272000	00	0.00	N	5	-2000
246	20240228	584000	591000	591000	582000	852	497730000	00	0.00	N	5	-2000
247	20240227	586000	598000	604000	585000	2270	1335649000	00	0.00	N	5	-14000
248	20240226	600000	601000	603000	583000	3028	1794388000	00	0.00	N	5	-2000
249	20240223	602000	607000	610000	600000	1384	835919000	00	0.00	N	5	-5000
250	20240222	607000	609000	622000	606000	1774	1085996000	00	0.00	N	5	-2000
251	20240221	609000	605000	614000	599000	1532	932213000	00	0.00	N	5	-1000
252	20240220	610000	621000	635000	598000	4042	2452983000	00	0.00	N	5	-10000
253	20240219	620000	580000	632000	576000	9362	5719871000	00	0.00	N	2	44000
254	20240216	576000	575000	577000	569000	1081	619304000	00	0.00	N	2	3000
255	20240215	573000	566000	579000	565000	1318	753638000	00	0.00	N	2	8000
256	20240214	565000	564000	570000	560000	944	531817000	00	0.00	N	5	-1000
257	20240213	566000	568000	572000	563000	1371	776848000	00	0.00	N	5	-2000
258	20240208	568000	573000	573000	564000	1353	766664000	00	0.00	N	5	-5000
259	20240207	573000	574000	576000	566000	1655	944777000	00	0.00	N	5	-1000
260	20240206	574000	580000	585000	570000	1819	1042734000	00	0.00	N	5	-6000
261	20240205	580000	594000	595000	574000	3321	1929758000	00	0.00	N	5	-5000
262	20240202	585000	590000	590000	580000	1745	1017016000	00	0.00	N	5	-3000
263	20240201	588000	588000	598000	580000	3092	1814744000	00	0.00	N	2	1000
264	20240131	587000	577000	616000	577000	7796	4699198000	00	0.00	N	2	21000
265	20240130	566000	564000	569000	556000	1132	635564000	00	0.00	N	2	4000
266	20240129	562000	579000	583000	560000	3917	2227726000	00	0.00	N	5	-18000
267	20240126	580000	569000	588000	566000	1697	982002000	00	0.00	N	2	11000
268	20240125	569000	561000	571000	550000	2324	1304534000	00	0.00	N	2	8000
269	20240124	561000	581000	581000	559000	2889	1627819000	00	0.00	N	5	-17000
270	20240123	578000	585000	585000	573000	1602	927005000	00	0.00	N	5	-5000
271	20240122	583000	599000	599000	582000	1200	704326000	00	0.00	N	5	-8000
272	20240119	591000	582000	597000	579000	1899	1121782000	00	0.00	N	2	9000
273	20240118	582000	581000	585000	575000	2578	1495024000	00	0.00	N	2	3000
274	20240117	579000	589000	589000	578000	1952	1135772000	00	0.00	N	5	-11000
275	20240116	590000	598000	598000	585000	1345	792165000	00	0.00	N	5	-8000
276	20240115	598000	581000	610000	578000	4315	2565638000	00	0.00	N	2	17000
277	20240112	581000	576000	591000	568000	2092	1205750000	00	0.00	N	2	5000
278	20240111	576000	586000	586000	566000	3983	2288488000	00	0.00	N	5	-14000
279	20240110	590000	601000	601000	579000	3194	1870143000	00	0.00	N	5	-7000
280	20240109	597000	606000	606000	591000	2417	1439309000	00	0.00	N	2	1000
281	20240108	596000	605000	631000	570000	5284	3166298000	00	0.00	N	5	-9000
282	20240105	605000	616000	645000	597000	15367	9493259000	00	0.00	N	2	15000
283	20240104	590000	593000	634000	534000	36121	21663044000	00	0.00	N	2	2000
284	20240103	588000	610000	635000	564000	9530	5584747000	00	0.00	N	5	-34000
285	20240102	622000	624000	625000	598000	4943	3040624000	00	0.00	N	2	15000
286	20231228	607000	592000	631000	591000	7236	4452603000	00	0.00	N	2	17000
287	20231227	590000	584000	593000	571000	5001	2929913000	02	0.00	N	2	9000
288	20231226	581000	553000	594000	544000	13747	7907628000	00	0.00	N	2	52000
289	20231222	529000	560000	594000	521000	24703	13629664000	00	0.00	N	2	71500
290	20231221	457500	453500	457500	448000	2193	1022494500	00	0.00	N	3	0
291	20231220	457500	456500	459000	452500	916	416638500	00	0.00	N	5	-500
292	20231219	458000	450000	458000	447000	754	340903000	00	0.00	N	2	6000
293	20231218	452000	454000	460000	449500	919	415430500	00	0.00	N	5	-7000
294	20231215	459000	466000	466000	456500	667	305961500	00	0.00	N	5	-7000
295	20231214	466000	456500	470000	452500	1441	663995000	00	0.00	N	2	9000
296	20231213	457000	459000	460000	452000	541	245757500	00	0.00	N	3	0
297	20231212	457000	453000	459500	451500	684	311757500	00	0.00	N	2	4000
298	20231211	453000	455500	456000	448000	530	238547500	00	0.00	N	2	4500
299	20231208	448500	448500	449500	444000	633	281976500	00	0.00	N	2	500
300	20231207	448000	456000	458000	442000	1796	803082000	00	0.00	N	5	-8000
301	20231206	456000	455000	457500	453000	397	180546500	00	0.00	N	5	-2500
302	20231205	458500	466000	466000	452000	482	219412000	00	0.00	N	2	2500
303	20231204	456000	455000	460000	452500	421	192376000	00	0.00	N	2	1500
304	20231201	454500	473500	473500	452500	1136	518286000	00	0.00	N	5	-3000
305	20231130	457500	462500	465500	455000	994	457200500	00	0.00	N	5	-8000
306	20231129	465500	474500	480000	461500	1323	619296500	00	0.00	N	5	-8500
307	20231128	474000	470500	476000	470500	573	270985500	00	0.00	N	2	1000
308	20231127	473000	477000	481500	473000	248	117769000	00	0.00	N	5	-8000
309	20231124	481000	474000	482000	471000	789	376613500	00	0.00	N	2	7000
310	20231123	474000	477500	477500	468000	500	235410000	00	0.00	N	5	-500
311	20231122	474500	477000	480000	469500	1008	476189500	00	0.00	N	5	-6000
312	20231121	480500	492500	492500	477500	1286	620244500	00	0.00	N	5	-12000
313	20231120	492500	497500	497500	487000	691	339684500	00	0.00	N	5	-1500
314	20231117	494000	493500	498500	487000	1647	810497000	00	0.00	N	2	1500
315	20231116	492500	491500	492500	485000	834	407591500	00	0.00	N	3	0
316	20231115	492500	484500	494000	475500	1281	622376500	00	0.00	N	2	13000
317	20231114	479500	470500	481000	470500	608	291107500	00	0.00	N	2	6000
318	20231113	473500	462000	478000	459500	924	436074000	00	0.00	N	2	9000
319	20231110	464500	461000	469500	457500	823	381841500	00	0.00	N	3	0
320	20231109	464500	462500	468000	459500	542	250789500	00	0.00	N	2	1000
321	20231108	463500	462000	466500	462000	269	125021500	00	0.00	N	2	1500
322	20231107	462000	465500	465500	459000	597	275675500	00	0.00	N	5	-3500
323	20231106	465500	471500	475000	457000	2630	1221761000	00	0.00	N	5	-6500
324	20231103	472000	474000	474000	467000	1011	474666500	00	0.00	N	3	0
325	20231102	472000	476000	476000	462000	991	464366000	00	0.00	N	2	7500
326	20231101	464500	461500	464500	459500	872	402943000	00	0.00	N	2	3500
327	20231031	461000	470000	472000	456500	650	299430500	00	0.00	N	5	-7000
328	20231030	468000	468500	473500	462000	472	220849500	00	0.00	N	2	500
329	20231027	467500	472000	485000	467000	779	370024000	00	0.00	N	5	-4500
330	20231026	472000	478000	478000	467000	452	212167500	00	0.00	N	5	-5000
331	20231025	477000	471000	480500	468000	1062	504477500	00	0.00	N	2	6000
332	20231024	471000	471000	475000	468000	1071	504823500	00	0.00	N	2	8500
333	20231023	462500	474500	475000	462500	1296	609401500	00	0.00	N	5	-7000
334	20231020	469500	446500	474500	442000	3189	1466527500	00	0.00	N	2	24000
335	20231019	445500	436500	458000	436500	1518	681216000	00	0.00	N	2	2000
336	20231018	443500	453000	453000	440500	393	174254000	00	0.00	N	5	-500
337	20231017	444000	442000	450000	442000	259	115022500	00	0.00	N	5	-1500
338	20231016	445500	449500	450000	441000	350	155925500	00	0.00	N	5	-4000
339	20231013	449500	455500	455500	444000	177	79251500	00	0.00	N	5	-1500
340	20231012	451000	447000	457000	445000	481	215809500	00	0.00	N	2	6500
341	20231011	444500	445000	446500	441000	432	192016000	00	0.00	N	2	3000
342	20231010	441500	446500	452500	435500	639	284301000	00	0.00	N	5	-11500
343	20231006	453000	442000	456000	440500	781	350166500	00	0.00	N	2	12000
344	20231005	441000	451000	454000	432500	1924	844622500	00	0.00	N	5	-9500
345	20231004	450500	474000	474000	438000	2613	1185348000	00	0.00	N	5	-11500
346	20230927	462000	463000	474000	455500	2303	1068916000	00	0.00	N	2	4500
347	20230926	457500	451000	469500	451000	346	157828500	00	0.00	N	2	1500
348	20230925	456000	451500	461500	451500	684	312459000	00	0.00	N	5	-6000
349	20230922	462000	452000	464500	452000	453	207612000	00	0.00	N	2	4000
350	20230921	458000	460000	463000	456500	584	267669000	00	0.00	N	5	-8000
351	20230920	466000	469000	469500	461500	650	301545500	00	0.00	N	5	-2500
352	20230919	468500	477500	477500	466000	626	293609500	00	0.00	N	5	-4500
353	20230918	473000	461000	478500	455000	1100	517305000	00	0.00	N	2	9500
354	20230915	463500	468000	468000	456500	975	448542000	00	0.00	N	2	2500
355	20230914	461000	464500	465000	450000	1667	767924500	00	0.00	N	5	-3500
356	20230913	464500	465500	466000	462000	261	121068000	00	0.00	N	5	-1000
357	20230912	465500	465000	474000	458500	555	258599500	00	0.00	N	3	0
358	20230911	465500	458000	470500	455000	1454	674255000	00	0.00	N	2	2000
359	20230908	463500	458000	471000	458000	278	129233500	00	0.00	N	5	-2500
360	20230907	466000	471000	471000	463000	561	260711500	00	0.00	N	5	-5000
361	20230906	471000	460000	482500	454500	2471	1166842500	00	0.00	N	2	11500
362	20230905	459500	455500	463000	455500	694	317639000	00	0.00	N	5	-2000
363	20230904	461500	455500	462000	454000	963	440386000	00	0.00	N	3	0
364	20230901	461500	465000	465000	460000	478	220479000	00	0.00	N	5	-4000
365	20230831	465500	465500	466000	461500	500	231920500	00	0.00	N	3	0
366	20230830	465500	459500	465500	459000	552	255792000	00	0.00	N	2	1000
367	20230829	464500	464500	466000	457500	870	402255500	00	0.00	N	3	0
368	20230828	464500	464500	466000	460500	344	159732500	00	0.00	N	2	500
369	20230825	464000	454000	464000	454000	647	297946500	00	0.00	N	2	3000
370	20230824	461000	467500	467500	458000	1114	514472500	00	0.00	N	5	-6500
371	20230823	467500	472000	472000	463000	1218	568541000	00	0.00	N	5	-4500
372	20230822	472000	463500	472000	461000	1509	706879000	00	0.00	N	2	8500
373	20230821	463500	467500	467500	456500	660	303301500	00	0.00	N	2	6000
374	20230818	457500	440000	464000	440000	1454	658967000	00	0.00	N	2	11000
375	20230817	446500	454000	454000	436500	1073	476241500	00	0.00	N	5	-7500
376	20230816	454000	459000	459000	446000	899	403761000	00	0.00	N	5	-5000
377	20230814	459000	456500	462000	455000	808	370571000	00	0.00	N	2	3000
378	20230811	456000	441500	463000	440000	3275	1486199500	00	0.00	N	2	14500
379	20230810	441500	440000	443000	431500	1432	627176000	00	0.00	N	2	3000
380	20230809	438500	435000	439500	431500	532	232328000	00	0.00	N	2	2500
381	20230808	436000	432000	440000	429000	957	414095500	00	0.00	N	5	-1000
382	20230807	437000	437000	441000	429500	982	426302500	00	0.00	N	5	-3000
383	20230804	440000	453000	453000	439000	1172	519252000	00	0.00	N	5	-7000
384	20230803	447000	442000	449000	439000	1533	682640500	00	0.00	N	2	5000
385	20230802	442000	434500	443000	433500	2166	950307000	00	0.00	N	2	8000
386	20230801	434000	433500	437500	426000	2100	906280500	00	0.00	N	2	6500
387	20230731	427500	420000	433000	420000	1561	667340000	00	0.00	N	2	7500
388	20230728	420000	408500	422500	402000	2033	847492000	00	0.00	N	2	17000
389	20230727	403000	395000	407000	395000	1662	668725500	00	0.00	N	2	9000
390	20230726	394000	407500	407500	386000	5735	2263219500	00	0.00	N	5	-16000
391	20230725	410000	421000	421000	409500	3449	1426241500	00	0.00	N	5	-12000
392	20230724	422000	431000	431000	421500	2509	1063658500	00	0.00	N	5	-9000
393	20230721	431000	432000	438000	423000	2928	1268258000	00	0.00	N	2	4000
394	20230720	427000	428000	430000	424000	2284	974464000	00	0.00	N	2	6000
395	20230719	421000	437000	437000	417000	6013	2550041000	00	0.00	N	5	-16000
396	20230718	437000	468000	468000	426500	19562	8567355500	00	0.00	N	5	-53000
397	20230717	490000	494500	504000	483000	5171	2541118000	00	0.00	N	2	2500
398	20230714	487500	504000	512000	480000	10620	5250067000	00	0.00	N	5	-20500
399	20230713	508000	547000	550000	507000	5154	2673793000	00	0.00	N	5	-32000
400	20230712	540000	514000	546000	505000	4624	2453015000	00	0.00	N	2	30000
401	20230711	510000	502000	512000	502000	989	502459000	00	0.00	N	2	8000
402	20230710	502000	510000	510000	501000	1162	585172000	00	0.00	N	5	-5000
403	20230707	507000	506000	512000	503000	995	503042000	00	0.00	N	3	0
404	20230706	507000	509000	511000	504000	1649	835575000	00	0.00	N	5	-1000
405	20230705	508000	503000	521000	503000	1416	722869000	00	0.00	N	2	2000
406	20230704	506000	513000	513000	502000	1812	916869000	00	0.00	N	5	-8000
407	20230703	514000	533000	533000	497000	4586	2340874500	00	0.00	N	5	-21000
408	20230630	535000	542000	542000	533000	1244	668054000	00	0.00	N	5	-7000
409	20230629	542000	538000	543000	531000	1490	802870000	00	0.00	N	2	4000
410	20230628	538000	543000	555000	529000	1625	876528000	00	0.00	N	5	-5000
411	20230627	543000	529000	549000	525000	2699	1450745000	00	0.00	N	2	15000
412	20230626	528000	509000	534000	503000	2885	1506079000	00	0.00	N	2	19000
413	20230623	509000	519000	519000	504000	796	405680000	00	0.00	N	5	-1000
414	20230622	510000	503000	510000	502000	929	468763000	00	0.00	N	2	7000
415	20230621	503000	510000	510000	501000	1656	835463000	00	0.00	N	5	-7000
416	20230620	510000	508000	512000	501000	1117	564332000	00	0.00	N	5	-4000
417	20230619	514000	524000	526000	508000	1991	1027691000	00	0.00	N	5	-10000
418	20230616	524000	528000	530000	524000	1178	620783000	00	0.00	N	5	-2000
419	20230615	526000	521000	532000	519000	2020	1064069000	00	0.00	N	2	6000
420	20230614	520000	514000	522000	512000	1361	705270000	00	0.00	N	2	5000
421	20230613	515000	508000	518000	503000	1352	693905000	00	0.00	N	2	6000
422	20230612	509000	504000	510000	503000	582	294766000	00	0.00	N	2	6000
423	20230609	503000	511000	511000	500000	816	410700000	00	0.00	N	5	-2000
424	20230608	505000	505000	508000	501000	808	407750000	00	0.00	N	2	2000
425	20230607	503000	510000	510000	502000	1176	592835000	00	0.00	N	5	-7000
426	20230605	510000	509000	518000	508000	2360	1205675000	00	0.00	N	5	-12000
427	20230602	522000	513000	522000	510000	986	508213000	00	0.00	N	2	7000
428	20230601	515000	515000	517000	510000	936	481227000	00	0.00	N	5	-2000
429	20230531	517000	524000	524000	516000	1428	741403000	00	0.00	N	5	-4000
430	20230530	521000	509000	531000	509000	2939	1533098000	00	0.00	N	2	11000
431	20230526	510000	505000	510000	503000	921	466135000	00	0.00	N	2	5000
432	20230525	505000	505000	515000	502000	801	405373000	00	0.00	N	3	0
433	20230524	505000	504000	508000	501000	482	243821000	00	0.00	N	5	-1000
434	20230523	506000	503000	506000	501000	764	384713000	00	0.00	N	2	3000
435	20230522	503000	502000	507000	501000	577	290466000	00	0.00	N	2	1000
436	20230519	502000	502000	511000	500000	826	418307000	00	0.00	N	2	1000
437	20230518	501000	502000	505000	500000	569	285819000	00	0.00	N	5	-4000
438	20230517	505000	500000	505000	499500	376	189206000	00	0.00	N	3	0
439	20230516	505000	500000	507000	499500	751	377460500	00	0.00	N	2	4000
440	20230515	501000	505000	510000	497000	1096	549114500	00	0.00	N	5	-4000
441	20230512	505000	504000	505000	500000	535	268599000	00	0.00	N	5	-4000
442	20230511	509000	518000	518000	500000	1166	592576000	00	0.00	N	5	-3000
443	20230510	512000	505000	516000	498000	1141	582748000	00	0.00	N	2	9000
444	20230509	503000	500000	509000	498500	521	261593500	00	0.00	N	2	3000
445	20230508	500000	503000	507000	498500	560	280948000	00	0.00	N	2	500
446	20230504	499500	514000	518000	497000	2144	1076843000	01	-0.58	N	5	-11500
447	20230503	511000	510006	517959	507023	1455	746214000	00	0.00	N	2	994
448	20230502	510006	499070	517959	493105	3754	1915528500	00	0.00	N	2	17894
449	20230428	492111	477695	503046	472227	2165	1057658500	00	0.00	N	2	18889
450	20230427	473222	473222	477198	467257	1432	673717500	00	0.00	N	5	-2485
451	20230426	475707	467257	477695	465268	1302	617200500	00	0.00	N	2	8450
452	20230425	467257	469245	469245	459303	985	456713500	00	0.00	N	2	7456
453	20230424	459800	469742	480678	456321	3008	1398573000	00	0.00	N	5	-20877
454	20230421	480678	484157	489128	478689	983	473923500	00	0.00	N	5	-5964
455	20230420	486643	494596	494596	486146	1430	698289000	00	0.00	N	5	-7953
456	20230419	494596	492111	498076	492111	836	414487500	00	0.00	N	5	-497
457	20230418	495093	497082	499070	492111	1047	519631000	00	0.00	N	5	-1988
458	20230417	497082	501058	501058	491614	935	463683500	00	0.00	N	2	1491
459	20230414	495590	486146	502052	485152	2139	1059114000	00	0.00	N	2	9941
460	20230413	485649	495093	497082	482169	2728	1327100000	00	0.00	N	5	-9941
461	20230412	495590	510006	510006	495093	2489	1240310500	00	0.00	N	5	-9444
462	20230411	505035	504041	507023	492608	2005	1003543500	00	0.00	N	2	3976
463	20230410	501058	511994	511994	497082	3416	1705655000	00	0.00	N	5	-12924
464	20230407	513982	515971	515971	509011	1465	749988000	00	0.00	N	5	-994
465	20230406	514976	524918	530883	511994	2371	1224360000	00	0.00	N	5	-6959
466	20230405	521936	525912	526906	516965	1721	895668000	00	0.00	N	5	-3976
467	20230404	525912	536848	536848	516965	3499	1835120000	00	0.00	N	5	-10935
468	20230403	536848	561702	572638	532871	6584	3552001000	00	0.00	N	5	-23859
469	20230331	560708	566673	579597	554743	4386	2473894000	00	0.00	N	5	-5964
470	20230330	566673	568661	580591	564685	3355	1918676000	00	0.00	N	5	-1988
471	20230329	568661	565679	576615	560708	2854	1625595000	00	0.00	N	2	994
472	20230328	567667	541819	572638	541819	3848	2163592000	00	0.00	N	2	26842
473	20230327	540825	558720	558720	526906	3569	1931900000	00	0.00	N	5	-16900
474	20230324	557726	573632	573632	556731	1888	1057661000	00	0.00	N	5	-11929
475	20230323	569655	562696	578603	561702	2608	1485889000	00	0.00	N	2	1988
476	20230322	567667	568661	569655	556731	2565	1450077000	00	0.00	N	2	994
477	20230321	566673	568661	576615	561702	2405	1359525000	00	0.00	N	2	2982
478	20230320	563691	546790	575620	541819	5260	2951454000	00	0.00	N	2	21871
479	20230317	541819	566673	566673	541819	8994	4974840000	00	0.00	N	5	-14912
480	20230316	556731	536848	560708	527901	5896	3234411000	00	0.00	N	2	18889
481	20230315	537842	526906	539831	515971	3622	1905385000	00	0.00	N	2	26842
482	20230314	511000	535854	535854	511000	4064	2115643000	00	0.00	N	5	-24854
483	20230313	535854	529889	535854	509011	3593	1885605000	00	0.00	N	2	3976
484	20230310	531877	526906	539831	522930	2283	1207511000	00	0.00	N	5	-1988
485	20230309	533866	522930	538836	498076	3082	1621203000	00	0.00	N	2	7953
486	20230308	525912	531877	537842	524918	2974	1577347000	00	0.00	N	5	-4970
487	20230307	530883	528895	542813	525912	2478	1317230000	00	0.00	N	5	-3976
488	20230306	534860	541819	545796	521936	5170	2766075000	00	0.00	N	3	0
489	20230303	534860	546790	555737	511994	9903	5243852000	00	0.00	N	5	-11929
490	20230302	546790	561702	564685	546790	4641	2553710000	00	0.00	N	5	-14912
491	20230228	561702	582580	582580	552755	5258	2961499000	00	0.00	N	5	-10935
492	20230227	572638	613399	616381	554743	10728	6234015000	00	0.00	N	5	-33801
493	20230224	606440	604451	620358	600475	3339	2027587000	00	0.00	N	2	1988
494	20230223	604451	591527	616381	582580	4766	2864401000	00	0.00	N	2	10935
495	20230222	593515	618370	618370	581585	8427	4968870000	00	0.00	N	5	-25848
496	20230221	619364	619364	640241	612405	7126	4452892000	00	0.00	N	2	1988
497	20230220	617375	575620	632288	574626	18832	11413456000	00	0.00	N	2	42749
498	20230217	574626	569655	576615	560708	3049	1735939000	00	0.00	N	2	4970
499	20230216	569655	578603	579597	566673	4572	2616463000	00	0.00	N	5	-8947
500	20230215	578603	572638	585562	567667	6433	3711951000	00	0.00	N	2	7953
501	20230214	570650	576615	585562	553749	7096	4038862000	00	0.00	N	5	-5964
502	20230213	576615	528895	578603	528895	14949	8430402000	00	0.00	N	2	49708
503	20230210	526906	521936	529889	506029	5266	2744583000	00	0.00	N	2	9941
504	20230209	516965	545796	565679	508017	14245	7620657000	00	0.00	N	5	-28830
505	20230208	545796	514976	562696	511000	11597	6304526000	00	0.00	N	2	27836
506	20230207	517959	560708	560708	515971	7783	4120726000	00	0.00	N	5	-38772
507	20230206	556731	548778	558720	541819	3635	2010063000	00	0.00	N	2	7953
508	20230203	548778	544801	552755	535854	3719	2030021000	00	0.00	N	2	3976
509	20230202	544801	520941	545796	514976	8470	4489514000	00	0.00	N	2	30819
510	20230201	513982	500064	519947	496087	6237	3194647000	00	0.00	N	2	13918
511	20230131	500064	482666	505035	482666	7513	3744043500	00	0.00	N	2	14912
512	20230130	485152	487637	489625	479684	3863	1871347000	00	0.00	N	5	-1491
513	20230127	486643	481175	489128	480181	3406	1655141500	00	0.00	N	2	5467
514	20230126	481175	481175	485649	476204	2569	1238109000	00	0.00	N	2	497
515	20230125	480678	477198	485649	477198	1859	893373500	00	0.00	N	2	3479
516	20230120	477198	466760	478192	466760	1762	834541500	00	0.00	N	2	10438
517	20230119	466760	465268	470239	463280	1119	522869500	00	0.00	N	2	1491
518	20230118	465268	467754	470239	463777	1316	613546500	00	0.00	N	5	-2982
519	20230117	468251	476204	481175	465268	4440	2090034000	00	0.00	N	5	-8947
520	20230116	477198	467754	478689	464274	1754	830281500	00	0.00	N	2	5467
521	20230113	471730	502052	506029	469245	6857	3287281500	00	0.00	N	5	-19883
522	20230112	491614	444391	495590	443397	9063	4329191500	00	0.00	N	2	48216
523	20230111	443397	437432	445385	436935	1114	493250000	00	0.00	N	2	4970
524	20230110	438426	437929	442900	433952	344	151046000	00	0.00	N	2	497
525	20230109	437929	431467	439917	428484	899	389269500	00	0.00	N	2	8450
526	20230106	429478	426993	435940	423513	1073	461431000	00	0.00	N	5	-3976
527	20230105	433455	431467	439420	428981	852	371340500	00	0.00	N	2	2982
528	20230104	430473	443397	447373	428981	2696	1170349000	00	0.00	N	5	-17397
529	20230103	447870	461789	464274	440911	3384	1514650500	00	0.00	N	5	-18392
530	20230102	466262	483163	483163	461789	1899	890630000	00	0.00	N	5	-19883
531	20221229	486146	475210	487140	475210	1543	741942000	00	0.00	N	5	-3479
532	20221228	489625	492111	492608	443397	3368	1620956500	02	0.00	N	2	497
533	20221227	489128	473222	494099	466262	6180	2985482500	00	0.00	N	2	21871
534	20221226	467257	452841	477198	451847	5278	2486287500	00	0.00	N	2	14415
535	20221223	452841	446876	455327	439420	2349	1054097500	00	0.00	N	2	5467
536	20221222	447373	436438	450356	436438	5348	2383588500	00	0.00	N	2	10935
537	20221221	436438	427490	440414	424010	1474	639852000	00	0.00	N	2	11432
538	20221220	425005	425502	428981	417051	3207	1361452500	00	0.00	N	5	-3479
539	20221219	428484	423016	429975	422519	924	395177500	00	0.00	N	5	-2982
540	20221216	431467	412578	431467	412578	1389	587594500	00	0.00	N	2	11432
541	20221215	420034	427987	429975	416057	1585	666731500	00	0.00	N	5	-9941
542	20221214	429975	439917	441408	427490	1027	445123500	00	0.00	N	5	-11432
543	20221213	441408	437432	444391	435940	1473	650692000	00	0.00	N	2	4970
544	20221212	436438	424010	437929	424010	956	413977000	00	0.00	N	2	12427
545	20221209	424010	415560	435940	410092	1816	769206500	00	0.00	N	2	7953
546	20221208	416057	437929	439420	415560	2993	1262156500	00	0.00	N	5	-21871
547	20221207	437929	435940	442402	435443	896	393513000	00	0.00	N	5	-994
548	20221206	438923	440414	442402	434946	1139	500004500	00	0.00	N	5	-1491
549	20221205	440414	435443	445385	432461	1358	596363000	00	0.00	N	2	4970
550	20221202	435443	435443	439420	428981	1384	603485000	00	0.00	N	5	-994
551	20221201	436438	429975	439420	429975	1925	837013500	00	0.00	N	2	8947
552	20221130	427490	419040	432461	419040	1587	681414000	00	0.00	N	2	6462
553	20221129	421028	416057	423016	416057	745	313912000	00	0.00	N	2	2485
554	20221128	418543	418543	421028	415560	1559	653872000	00	0.00	N	5	-1988
555	20221125	420531	425502	429975	414566	1175	494769000	00	0.00	N	5	-9444
556	20221124	429975	417548	433455	416554	2951	1259713000	00	0.00	N	2	15409
557	20221123	414566	405618	416057	403630	2081	858372000	00	0.00	N	2	9444
558	20221122	405121	412080	412080	404127	720	293860000	00	0.00	N	5	-1491
559	20221121	406613	402139	408601	401145	1417	574275500	00	0.00	N	2	4473
560	20221118	402139	402139	402139	395677	690	275797500	00	0.00	N	2	3976
561	20221117	398162	406116	406116	392197	1315	521541000	00	0.00	N	5	-5964
562	20221116	404127	404624	410589	404127	1005	408205500	00	0.00	N	3	0
563	20221115	404127	389215	407607	389215	1670	669292500	00	0.00	N	2	14912
564	20221114	389215	379770	389712	379770	1099	423212000	00	0.00	N	2	9444
565	20221111	379770	384244	384244	374799	986	373577000	00	0.00	N	2	1491
566	20221110	378279	375296	380764	373308	383	144583000	00	0.00	N	2	497
567	20221109	377782	378776	382256	377285	433	164471500	00	0.00	N	5	-1988
568	20221108	379770	383747	383747	375296	602	228142000	00	0.00	N	2	1988
569	20221107	377782	374799	379770	371320	728	273713500	00	0.00	N	2	5467
570	20221104	372314	369331	374799	366846	895	333181000	00	0.00	N	2	2982
571	20221103	369331	370823	370823	366349	437	161266000	00	0.00	N	2	497
572	20221102	368834	363864	370823	361875	813	299271500	00	0.00	N	2	2982
573	20221101	365852	359887	365852	359887	664	241657000	00	0.00	N	2	4473
574	20221031	361378	355910	361875	355910	533	191922000	00	0.00	N	2	4970
575	20221028	356407	353425	359390	353425	650	232288500	00	0.00	N	2	3479
576	20221027	352928	352928	355413	351934	1013	358022000	00	0.00	N	5	-1491
577	20221026	354419	355413	355910	351436	762	269311500	00	0.00	N	2	497
578	20221025	353922	358396	362869	352928	2538	905472500	00	0.00	N	5	-6462
579	20221024	360384	361875	366846	359390	839	303558500	00	0.00	N	5	-994
580	20221021	361378	361875	367840	360384	363	131654000	00	0.00	N	5	-497
581	20221020	361875	365852	365852	361378	653	236951000	00	0.00	N	5	-994
582	20221019	362869	365355	367840	362372	843	307531500	00	0.00	N	5	-2485
583	20221018	365355	367840	368337	364361	909	332614000	00	0.00	N	2	497
584	20221017	364858	364858	371320	363366	505	185079500	00	0.00	N	5	-2982
585	20221014	367840	363366	370326	363366	944	346242500	00	0.00	N	2	3976
586	20221013	363864	368834	368834	360881	633	230299000	00	0.00	N	5	-2485
587	20221012	366349	371817	374302	363366	1122	410993500	00	0.00	N	5	-1988
588	20221011	368337	375296	375296	365852	1676	618144500	00	0.00	N	5	-8450
589	20221007	376788	376788	379273	374799	967	363985500	00	0.00	N	2	497
590	20221006	376291	373308	379770	373308	974	367545000	00	0.00	N	3	0
591	20221005	376291	375794	380764	374302	1679	632166000	00	0.00	N	5	-4970
592	20221004	381261	381261	384741	380267	638	243367500	00	0.00	N	2	994
593	20220930	380267	375794	380267	371817	1282	480615000	00	0.00	N	2	2485
594	20220929	377782	379770	387226	375296	1533	579939500	00	0.00	N	2	3976
595	20220928	373805	383747	395677	371320	2795	1062031000	00	0.00	N	5	-10935
596	20220927	384741	379770	386232	379273	2701	1033010000	00	0.00	N	2	2485
597	20220926	382256	402636	402636	382256	5398	2091657000	00	0.00	N	5	-18889
598	20220923	401145	424010	425502	399156	7156	2935891000	00	0.00	N	5	-13918
599	20220922	415063	437432	477198	407607	31431	13748828500	00	0.00	N	5	-23362
600	20220921	438426	466760	472227	429975	8311	3696069500	00	0.00	N	5	-31813
601	20220920	470239	444888	486643	438923	12503	5857359000	00	0.00	N	2	27339
602	20220919	442900	439917	445385	435443	7417	3267316500	00	0.00	N	2	7456
603	20220916	435443	410092	436438	409595	7017	3003140500	00	0.00	N	2	25351
604	20220915	410092	415063	417548	405618	2923	1201036000	00	0.00	N	5	-4970
605	20220914	415063	412578	419040	411583	3587	1488104000	00	0.00	N	5	-4473
606	20220913	419537	408104	420531	408104	4022	1677198500	00	0.00	N	2	12427
607	20220908	407110	411583	422519	400648	3421	1400659500	00	0.00	N	5	-4473
608	20220907	411583	397665	416057	395677	5896	2419092500	00	0.00	N	2	14415
609	20220906	397168	387723	399653	387226	5249	2080385000	00	0.00	N	2	12924
610	20220905	384244	383250	385735	382753	819	315181000	00	0.00	N	2	1988
611	20220902	382256	384244	384741	380764	1121	428914000	00	0.00	N	5	-1491
612	20220901	383747	385735	385735	381261	727	279253000	00	0.00	N	5	-497
613	20220831	384244	376291	386232	376291	1134	434694500	00	0.00	N	2	2485
614	20220830	381758	375296	382753	375296	507	193541500	00	0.00	N	2	3479
615	20220829	378279	381261	381261	375794	614	233007000	00	0.00	N	5	-3479
616	20220826	381758	382256	383250	381261	1522	582260000	00	0.00	N	5	-497
617	20220825	382256	381758	382753	379770	648	247817500	00	0.00	N	2	497
618	20220824	381758	385238	385238	379273	1195	457106000	00	0.00	N	5	-994
619	20220823	382753	384244	384741	381758	676	259711000	00	0.00	N	5	-1491
620	20220822	384244	384244	386232	373308	657	252476000	00	0.00	N	3	0
621	20220819	384244	386729	386729	382753	765	294130500	00	0.00	N	5	-497
622	20220818	384741	384741	385238	382753	1615	620588500	00	0.00	N	2	497
623	20220817	384244	380764	386729	380764	982	377688000	00	0.00	N	2	994
624	20220816	383250	385238	385735	379273	845	323346000	00	0.00	N	2	1491
625	20220812	381758	382256	383250	378776	769	293575000	00	0.00	N	5	-497
626	20220811	382256	384741	385238	381758	742	284142000	00	0.00	N	2	497
627	20220810	381758	381758	384244	381261	453	173411000	00	0.00	N	5	-994
628	20220809	382753	383747	383747	377782	428	162983000	00	0.00	N	2	2982
629	20220808	379770	376291	381261	375296	699	264475500	00	0.00	N	2	2485
630	20220805	377285	374302	378776	374302	311	117435500	00	0.00	N	2	2982
631	20220804	374302	368834	374799	368834	893	333386000	00	0.00	N	2	5467
632	20220803	368834	367343	370823	365852	480	176683000	00	0.00	N	2	2485
633	20220802	366349	369331	369331	364361	630	230340500	00	0.00	N	2	497
634	20220801	365852	366846	368337	363366	388	141893500	00	0.00	N	5	-994
635	20220729	366846	365852	367343	362869	850	310267000	00	0.00	N	2	1491
636	20220728	365355	367840	372811	363864	960	352067500	00	0.00	N	5	-1988
637	20220727	367343	367343	368834	365852	265	97467500	00	0.00	N	3	0
638	20220726	367343	365355	368834	364858	358	131253000	00	0.00	N	2	994
639	20220725	366349	365852	369829	362869	332	121800000	00	0.00	N	5	-994
640	20220722	367343	367343	374799	366349	659	243887000	00	0.00	N	5	-497
641	20220721	367840	370326	370326	365355	588	215840000	00	0.00	N	2	497
642	20220720	367343	367840	372811	365355	730	268630500	00	0.00	N	5	-497
643	20220719	367840	367840	369829	365355	260	95574000	00	0.00	N	3	0
644	20220718	367840	366349	371817	363366	804	295332500	00	0.00	N	2	3479
645	20220715	364361	365852	365852	361875	438	159541000	00	0.00	N	3	0
646	20220714	364361	364858	365355	362869	174	63399500	00	0.00	N	3	0
647	20220713	364361	364858	365852	362869	253	92415500	00	0.00	N	5	-1988
648	20220712	366349	368834	368834	360384	847	307476000	00	0.00	N	5	-497
649	20220711	366846	367343	371320	365355	672	247146000	00	0.00	N	5	-497
650	20220708	367343	368337	370326	365852	634	233392500	00	0.00	N	2	497
651	20220707	366846	364361	369829	362372	604	221275000	00	0.00	N	3	0
652	20220706	366846	373805	373805	364361	702	257351500	00	0.00	N	5	-1988
653	20220705	368834	363366	369331	362869	824	300699500	00	0.00	N	2	4970
654	20220704	363864	362372	368337	362372	582	212045000	00	0.00	N	5	-994
655	20220701	364858	363864	370326	358893	1005	365655500	00	0.00	N	2	994
656	20220630	363864	364361	370823	361875	1330	484908000	00	0.00	N	5	-2982
657	20220629	366846	368834	370823	365355	994	365305000	00	0.00	N	5	-4473
658	20220628	371320	371320	374799	369829	561	209029000	00	0.00	N	2	497
659	20220627	370823	367840	374799	366349	1593	590144500	00	0.00	N	2	2982
660	20220624	367840	365852	371817	365852	899	331364500	00	0.00	N	2	1988
661	20220623	365852	377285	386729	360881	3050	1124206500	00	0.00	N	5	-15409
662	20220622	381261	377782	387226	373805	2286	869551000	00	0.00	N	2	6462
663	20220621	374799	395677	395677	374799	3373	1293917500	00	0.00	N	5	-14415
664	20220620	389215	392694	402139	386232	2987	1177386000	00	0.00	N	5	-3479
665	20220617	392694	373805	395180	370823	4388	1698777000	00	0.00	N	2	15409
666	20220616	377285	374302	387723	374302	846	320371500	00	0.00	N	2	2982
667	20220615	374302	369829	381758	368834	1485	555603000	00	0.00	N	2	994
668	20220614	373308	372811	379770	369829	1291	481927500	00	0.00	N	5	-5964
669	20220613	379273	382753	383747	376788	1506	571481500	00	0.00	N	5	-7953
670	20220610	387226	388221	388221	382753	709	273118500	00	0.00	N	2	994
671	20220609	386232	388718	389215	385735	1145	443603500	00	0.00	N	5	-5467
672	20220608	391700	393688	397168	390706	595	234078000	00	0.00	N	5	-3479
673	20220607	395180	393191	395180	390209	811	319274000	00	0.00	N	2	1988
674	20220603	393191	391700	396671	386729	997	391398000	00	0.00	N	2	4970
675	20220602	388221	387723	389712	387226	323	125911000	00	0.00	N	5	-497
676	20220531	388718	386729	389712	384741	1538	597082000	00	0.00	N	2	1988
677	20220530	386729	387723	389215	386729	939	363998000	00	0.00	N	5	-497
678	20220527	387226	387723	389712	385735	418	162293000	00	0.00	N	5	-497
679	20220526	387723	388221	389215	386232	496	192681000	00	0.00	N	5	-497
680	20220525	388221	390706	390706	384741	364	140954500	00	0.00	N	2	3479
681	20220524	384741	388221	391203	384741	747	288847000	00	0.00	N	5	-4970
682	20220523	389712	389712	393191	388221	760	296908500	00	0.00	N	3	0
683	20220520	389712	386232	398162	386232	476	185894000	00	0.00	N	2	2982
684	20220519	386729	386729	388221	381758	1025	394546000	00	0.00	N	5	-2982
685	20220518	389712	390706	394186	386232	1086	422634000	00	0.00	N	5	-497
686	20220517	390209	390706	391203	386729	305	119044000	00	0.00	N	5	-497
687	20220516	390706	395180	397168	385735	1751	684608000	00	0.00	N	2	6462