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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	853000	847000	856000	837000	11964	10137507760	00	0.00	N	5	-1000
3	20250711	854000	845000	866000	843000	10727	9163433500	00	0.00	N	2	5000
4	20250710	849000	850000	858000	845000	20352	17298297500	00	0.00	N	5	-4000
5	20250709	853000	875000	885000	849000	19196	16556629500	00	0.00	N	5	-26000
6	20250708	879000	834000	889000	825000	35979	31065691500	00	0.00	N	2	53000
7	20250707	826000	810000	833000	785000	15009	12296716500	00	0.00	N	2	27000
8	20250704	799000	821000	824000	798000	12266	9898544000	00	0.00	N	5	-22000
9	20250703	821000	816000	828000	814000	14493	11897097500	00	0.00	N	2	1000
10	20250702	820000	804000	821000	798000	19863	16070634000	00	0.00	N	2	11000
11	20250701	809000	821000	846000	809000	17438	14342239000	00	0.00	N	5	-10000
12	20250630	819000	835000	844000	805000	33087	27133642000	00	0.00	N	5	-25000
13	20250627	844000	798000	909000	790000	81564	69852844000	00	0.00	N	2	51000
14	20250626	793000	794000	798000	782000	17555	13892627000	00	0.00	N	2	3000
15	20250625	790000	814000	815000	790000	25148	20057048000	00	0.00	N	5	-29000
16	20250624	819000	823000	828000	811000	18255	14957401500	00	0.00	N	2	1000
17	20250623	818000	836000	848000	817000	33411	27622773500	00	0.00	N	2	2000
18	20250620	816000	830000	830000	809000	161186	131631590000	00	0.00	N	5	-17000
19	20250619	833000	843000	851000	811000	20348	16832702500	00	0.00	N	5	-3000
20	20250618	836000	845000	854000	821000	22302	18641971500	00	0.00	N	3	0
21	20250617	836000	812000	870000	804000	35024	29477487500	00	0.00	N	2	42000
22	20250616	794000	796000	797000	764000	22924	17947277000	00	0.00	N	2	6000
23	20250613	788000	776000	793000	767000	20653	16079901500	00	0.00	N	2	5000
24	20250612	783000	753000	783000	753000	41648	32344757000	00	0.00	N	2	22000
25	20250611	761000	761000	774000	757000	15543	11867813500	00	0.00	N	5	-4000
26	20250610	765000	763000	770000	755000	17839	13615264500	00	0.00	N	5	-5000
27	20250609	770000	759000	778000	758000	22599	17416938000	00	0.00	N	2	12000
28	20250605	758000	753000	770000	753000	17348	13186955000	00	0.00	N	5	-12000
29	20250604	770000	730000	775000	727000	28116	21348877000	00	0.00	N	2	40000
30	20250602	730000	731000	739000	718000	16607	12052818000	00	0.00	N	5	-1000
31	20250530	731000	743000	748000	728000	28870	21145273500	00	0.00	N	5	-19000
32	20250529	750000	754000	760000	741000	14172	10647509500	00	0.00	N	2	2000
33	20250528	748000	736000	752000	725000	20546	15270926000	00	0.00	N	2	5000
34	20250527	743000	769000	769000	736000	21940	16358917000	00	0.00	N	5	-33000
35	20250526	776000	767000	784000	765000	12703	9799265500	00	0.00	N	5	-2000
36	20250523	778000	774000	780000	765000	11378	8764710000	00	0.00	N	5	-2000
37	20250522	780000	790000	796000	773000	12170	9474796000	00	0.00	N	5	-17000
38	20250521	797000	799000	816000	790000	9676	7745996500	00	0.00	N	2	1000
39	20250520	796000	798000	807000	788000	9532	7591226000	00	0.00	N	2	2000
40	20250519	794000	813000	822000	783000	13147	10468366500	00	0.00	N	5	-27000
41	20250516	821000	823000	825000	810000	7841	6415176500	00	0.00	N	2	6000
42	20250515	815000	825000	834000	815000	8695	7131392000	00	0.00	N	5	-24000
43	20250514	839000	825000	840000	802000	11602	9604715000	00	0.00	N	2	21000
44	20250513	818000	839000	840000	815000	15563	12775920500	00	0.00	N	5	-40000
45	20250512	858000	872000	880000	847000	17236	14773659000	00	0.00	N	2	10000
46	20250509	848000	808000	883000	803000	52765	45492708500	00	0.00	N	2	57000
47	20250508	791000	771000	799000	771000	33467	26463343500	00	0.00	N	2	20000
48	20250507	771000	806000	808000	766000	24904	19358325500	00	0.00	N	5	-12000
49	20250502	783000	797000	802000	773000	16028	12579816000	00	0.00	N	5	-15000
50	20250430	798000	765000	809000	765000	51452	40990100500	00	0.00	N	2	12000
51	20250429	786000	800000	800000	773000	23178	18190584000	00	0.00	N	2	14000
52	20250428	772000	715000	791000	715000	44378	33987603000	00	0.00	N	2	58000
53	20250425	714000	721000	734000	712000	10879	7817891500	00	0.00	N	5	-7000
54	20250424	721000	698000	724000	696000	13628	9743350000	00	0.00	N	2	15000
55	20250423	706000	725000	741000	690000	14436	10229656000	00	0.00	N	5	-6000
56	20250422	712000	684000	713000	675000	21301	14913635000	00	0.00	N	2	28000
57	20250421	684000	680000	688000	675000	7275	4959163500	00	0.00	N	2	5000
58	20250418	679000	688000	690000	677000	9254	6294859000	00	0.00	N	5	-11000
59	20250417	690000	691000	698000	683000	7972	5498655000	00	0.00	N	5	-1000
60	20250416	691000	695000	698000	680000	7088	4871448000	00	0.00	N	5	-3000
61	20250415	694000	691000	698000	678000	8649	5961806500	00	0.00	N	2	12000
62	20250414	682000	685000	738000	682000	19448	13647963500	00	0.00	N	5	-1000
63	20250411	683000	687000	687000	663000	16425	11128180500	00	0.00	N	5	-17000
64	20250410	700000	674000	700000	666000	38375	26441277000	00	0.00	N	2	47000
65	20250409	653000	659000	673000	643000	16913	11027055500	00	0.00	N	5	-13000
66	20250408	666000	674000	691000	655000	17415	11659721000	00	0.00	N	5	-7000
67	20250407	673000	666000	692000	655000	17115	11460941000	00	0.00	N	5	-32000
68	20250404	705000	701000	709000	682000	16832	11703179000	00	0.00	N	5	-6000
69	20250403	711000	710000	725000	701000	24323	17239314500	00	0.00	N	5	-31000
70	20250402	742000	773000	779000	731000	25576	19193852000	00	0.00	N	5	-30000
71	20250401	772000	785000	791000	766000	15174	11743156500	00	0.00	N	5	-6000
72	20250331	778000	770000	791000	748000	19946	15373518500	00	0.00	N	2	12000
73	20250328	766000	849000	900000	740000	65745	52611467000	00	0.00	N	5	-73000
74	20250327	839000	853000	871000	807000	29255	24569698000	00	0.00	N	5	-10000
75	20250326	849000	830000	869000	823000	20260	17212637000	00	0.00	N	2	25000
76	20250325	824000	821000	830000	818000	14056	11574776500	00	0.00	N	2	5000
77	20250324	819000	840000	848000	819000	13716	11326228500	00	0.00	N	5	-29000
78	20250321	848000	848000	855000	805000	101574	85632790000	00	0.00	N	2	1000
79	20250320	847000	827000	870000	820000	44889	38228690000	00	0.00	N	2	20000
80	20250319	827000	882000	891000	820000	45865	38872439000	00	0.00	N	5	-55000
81	20250318	882000	894000	910000	875000	20798	18539398500	00	0.00	N	5	-11000
82	20250317	893000	924000	948000	878000	42153	37938360500	00	0.00	N	5	-20000
83	20250314	913000	935000	991000	910000	73364	69169206000	00	0.00	N	5	-42000
84	20250313	955000	1059000	1090000	955000	164139	164405950500	00	0.00	N	5	-110000
85	20250312	1065000	833000	1070000	810000	172603	164253176000	00	0.00	N	2	220000
86	20250311	845000	817000	899000	794000	125763	107345620000	00	0.00	N	2	16000
87	20250310	829000	731000	856000	730000	137345	113514095000	00	0.00	N	2	103000
88	20250307	726000	718000	733000	696000	21638	15579077000	00	0.00	N	2	6000
89	20250306	720000	727000	728000	706000	24579	17571621500	00	0.00	N	5	-7000
90	20250305	727000	740000	748000	722000	20488	14942421500	00	0.00	N	5	-12000
91	20250304	739000	733000	755000	711000	15249	11230225000	00	0.00	N	5	-4000
92	20250228	743000	769000	769000	742000	89630	66757271000	00	0.00	N	5	-31000
93	20250227	774000	778000	782000	761000	15206	11681241000	00	0.00	N	5	-8000
94	20250226	782000	779000	784000	766000	15604	12103121000	00	0.00	N	2	7000
95	20250225	775000	809000	809000	772000	24858	19448962000	00	0.00	N	5	-42000
96	20250224	817000	821000	825000	808000	17193	14026821000	00	0.00	N	2	1000
97	20250221	816000	850000	850000	798000	30336	24713119000	00	0.00	N	5	-24000
98	20250220	840000	831000	842000	815000	22223	18408643000	00	0.00	N	3	0
99	20250219	840000	812000	849000	811000	35828	29770376000	00	0.00	N	2	26000
100	20250218	814000	821000	832000	806000	29635	24198195000	00	0.00	N	2	1000
101	20250217	813000	806000	836000	795000	33415	27240031000	00	0.00	N	2	17000
102	20250214	796000	780000	804000	765000	20623	16141491000	00	0.00	N	2	18000
103	20250213	778000	800000	800000	760000	78016	60809387000	00	0.00	N	5	-12000
104	20250212	790000	798000	825000	786000	35715	28685979000	00	0.00	N	2	1000
105	20250211	789000	761000	800000	760000	25561	20127798000	00	0.00	N	2	29000
106	20250210	760000	785000	785000	751000	22697	17240533000	00	0.00	N	5	-24000
107	20250207	784000	788000	797000	780000	23523	18480016000	00	0.00	N	5	-6000
108	20250206	790000	803000	811000	783000	23450	18621341000	00	0.00	N	5	-5000
109	20250205	795000	798000	811000	787000	21145	16895464000	00	0.00	N	5	-4000
110	20250204	799000	786000	812000	782000	34134	27316870000	00	0.00	N	2	10000
111	20250203	789000	807000	808000	777000	21922	17265648000	00	0.00	N	5	-35000
112	20250131	824000	860000	861000	810000	35526	29292426000	00	0.00	N	5	-21000
113	20250124	845000	767000	862000	754000	98923	81314037000	00	0.00	N	2	88000
114	20250123	757000	775000	780000	749000	58612	44694283000	00	0.00	N	5	-2000
115	20250122	759000	755000	779000	739000	83884	63499836000	00	0.00	N	3	0
116	20250121	759000	843000	851000	759000	57771	46549528000	00	0.00	N	5	-71000
117	20250120	830000	860000	927000	826000	107580	94590167000	00	0.00	N	5	-10000
118	20250117	840000	809000	863000	808000	68053	57642419000	00	0.00	N	2	23000
119	20250116	817000	830000	834000	808000	30081	24543886000	00	0.00	N	5	-12000
120	20250115	829000	841000	843000	817000	30666	25388747000	00	0.00	N	5	-8000
121	20250114	837000	843000	845000	816000	37257	30941419000	00	0.00	N	5	-6000
122	20250113	843000	876000	881000	833000	41320	35291141000	00	0.00	N	5	-32000
123	20250110	875000	918000	924000	870000	37499	33174156000	00	0.00	N	5	-52000
124	20250109	927000	900000	929000	886000	84336	77465411000	00	0.00	N	2	25000
125	20250108	902000	925000	927000	890000	47658	43039280000	00	0.00	N	5	-30000
126	20250107	932000	931000	946000	926000	29194	27260475000	00	0.00	N	2	1000
127	20250106	931000	950000	959000	917000	41820	38964665000	00	0.00	N	5	-17000
128	20250103	948000	957000	981000	939000	36677	35127982000	00	0.00	N	5	-9000
129	20250102	957000	1019000	1030000	951000	38685	37917422000	00	0.00	N	5	-49000
130	20241230	1006000	1025000	1095000	1002000	52413	54780796000	00	0.00	N	5	-21000
131	20241227	1027000	1220000	1228000	1027000	61976	66591090000	02	0.00	N	5	-192000
132	20241226	1219000	1139000	1260000	1138000	98562	120354126000	00	0.00	N	2	85000
133	20241224	1134000	1128000	1155000	1044000	91935	102716450000	00	0.00	N	2	32000
134	20241223	1102000	992000	1126000	982000	87083	94565176000	00	0.00	N	2	111000
135	20241220	991000	1020000	1024000	990000	158689	158232186000	00	0.00	N	5	-75000
136	20241219	1066000	1055000	1107000	1020000	51230	54954376000	00	0.00	N	3	0
137	20241218	1066000	1123000	1136000	1066000	51163	56260089000	00	0.00	N	5	-46000
138	20241217	1112000	1167000	1195000	1100000	51803	59228921000	00	0.00	N	5	-54000
139	20241216	1166000	1221000	1260000	1165000	61990	74593427000	00	0.00	N	5	-59000
140	20241213	1225000	1345000	1372000	1222000	86832	111514261000	00	0.00	N	5	-136000
141	20241212	1361000	1370000	1397000	1283000	176712	237029766000	00	0.00	N	5	-41000
142	20241211	1402000	1534000	1565000	1400000	73976	106750819000	00	0.00	N	5	-130000
143	20241210	1532000	1511000	1664000	1446000	109717	171757921000	00	0.00	N	5	-3000
144	20241209	1535000	1845000	1930000	1475000	125038	202329005000	00	0.00	N	5	-278000
145	20241206	1813000	2124000	2407000	1736000	250745	524696751000	00	0.00	N	5	-187000
146	20241205	2000000	1731000	2000000	1711000	95215	174160189000	00	0.00	N	2	329000
147	20241204	1671000	1604000	1720000	1580000	85292	141237525000	00	0.00	N	2	129000
148	20241203	1542000	1450000	1642000	1420000	116463	174855083000	00	0.00	N	2	131000
149	20241202	1411000	1235000	1534000	1228000	133739	192227683000	00	0.00	N	2	231000
150	20241129	1180000	1154000	1218000	1149000	49097	58315805000	00	0.00	N	2	37000
151	20241128	1143000	1029000	1205000	1029000	86833	98346843000	00	0.00	N	2	124000
152	20241127	1019000	937000	1033000	937000	52667	52285374000	00	0.00	N	2	78000
153	20241126	941000	894000	944000	894000	37844	35239137000	00	0.00	N	2	38000
154	20241125	903000	940000	940000	898000	80832	73538472000	00	0.00	N	5	-43000
155	20241122	946000	970000	970000	912000	29699	27710614000	00	0.00	N	5	-11000
156	20241121	957000	988000	1003000	951000	35899	35098542000	00	0.00	N	5	-51000
157	20241120	1008000	990000	1012000	982000	19015	19024759000	00	0.00	N	2	6000
158	20241119	1002000	997000	1017000	978000	31577	31593549000	00	0.00	N	5	-4000
159	20241118	1006000	1020000	1024000	982000	33717	33980212000	00	0.00	N	5	-27000
160	20241115	1033000	1035000	1053000	999000	35889	36654256000	00	0.00	N	2	8000
161	20241114	1025000	951000	1070000	934000	179519	184345304000	00	0.00	N	2	44000
162	20241113	981000	1160000	1215000	935000	123586	133660380000	00	0.00	N	5	-161000
163	20241112	1142000	1104000	1197000	1070000	59200	68391762000	00	0.00	N	2	17000
164	20241111	1125000	1070000	1167000	971000	69400	76090991000	00	0.00	N	5	-21000
165	20241108	1146000	1258000	1266000	1023000	94253	107795526000	00	0.00	N	5	-100000
166	20241107	1246000	1194000	1288000	1194000	48284	60170053000	00	0.00	N	2	16000
167	20241106	1230000	1280000	1327000	1156000	112650	139987659000	00	0.00	N	5	-27000
168	20241105	1257000	1099000	1293000	1099000	151402	182988612000	00	0.00	N	2	172000
169	20241104	1085000	1011000	1106000	991000	105027	111170451000	00	0.00	N	2	81000
170	20241101	1004000	1009000	1070000	970000	149652	152138884000	00	0.00	N	2	6000
171	20241031	998000	864000	1084000	830000	659633	625703152000	00	0.00	N	5	-83000
172	20241030	1081000	1486000	1519000	1081000	225350	264078086000	00	0.00	N	4	-462000
173	20241029	1543000	1335000	1543000	1319000	119585	169866620000	00	0.00	N	2	242000
174	20241028	1301000	1300000	1400000	1201000	123538	161798774000	00	0.00	N	2	48000
175	20241025	1253000	1251000	1470000	1180000	344643	450798663000	00	0.00	N	2	115000
176	20241024	1138000	857000	1138000	856000	140997	151914182000	00	0.00	N	1	262000
177	20241023	876000	870000	886000	869000	105190	92645169000	00	0.00	N	2	2000
178	20241022	874000	868000	876000	852000	104732	90960000000	00	0.00	N	5	-3000
179	20241021	877000	827000	889000	761000	638694	553742244000	00	0.00	N	2	53000
180	20241018	824000	799000	838000	798000	266287	219258645000	00	0.00	N	2	30000
181	20241017	794000	814000	815000	783000	179005	143111844000	00	0.00	N	5	-15000
182	20241016	809000	820000	821000	803000	138790	112473352860	00	0.00	N	5	-8000
183	20241015	817000	803000	831000	797000	254564	207520827000	00	0.00	N	2	24000
184	20241014	793000	800000	820000	779000	392948	315232638736	00	0.00	N	5	-1000
185	20241011	794000	797000	801000	769000	350083	277074080000	00	0.00	N	2	5000
186	20241010	789000	761000	789000	761000	182312	142574342000	00	0.00	N	2	13000
187	20241008	776000	778000	778000	752000	116604	90148979000	00	0.00	N	5	-4000
188	20241007	780000	777000	783000	777000	153199	119301433000	00	0.00	N	2	4000
189	20241004	776000	751000	791000	748000	1230027	942359157000	00	0.00	N	2	63000
190	20241002	713000	677000	740000	664000	786261	560686669000	00	0.00	N	2	25000
191	20240930	688000	706000	712000	671000	321148	221543009000	00	0.00	N	5	-23000
192	20240927	711000	718000	723000	706000	210122	149836555000	00	0.00	N	5	-2000
193	20240926	713000	745000	747000	703000	394552	284541997000	00	0.00	N	2	9000
194	20240925	704000	699000	719000	691000	186765	132215770000	00	0.00	N	2	5000
195	20240924	699000	710000	715000	682000	205327	142855010000	00	0.00	N	5	-24000
196	20240923	723000	723000	737000	694000	285986	203667864000	00	0.00	N	5	-12000
197	20240920	735000	720000	753000	711000	386546	282738764000	00	0.00	N	2	28000
198	20240919	707000	679000	720000	667000	518279	361212476000	00	0.00	N	2	41000
199	20240913	666000	660000	690000	655000	586718	392258844000	00	0.00	N	2	110000
200	20240912	556000	549000	556000	522000	87429	47650810000	00	0.00	N	2	8000
201	20240911	548000	540000	555000	537000	63819	34912372000	00	0.00	N	2	13000
202	20240910	535000	531000	540000	525000	26124	13977851000	00	0.00	N	2	6000
203	20240909	529000	524000	534000	517000	21950	11571840000	00	0.00	N	5	-2000
204	20240906	531000	544000	551000	529000	20376	10967377000	00	0.00	N	5	-8000
205	20240905	539000	537000	545000	531000	27951	15021217000	00	0.00	N	2	4000
206	20240904	535000	543000	547000	534000	22540	12153664000	00	0.00	N	5	-13000
207	20240903	548000	542000	555000	541000	25807	14221655000	00	0.00	N	2	6000
208	20240902	542000	533000	544000	526000	25359	13638519000	00	0.00	N	2	7000
209	20240830	535000	550000	552000	531000	40374	21714824000	00	0.00	N	5	-12000
210	20240829	547000	544000	551000	537000	32828	17960314000	00	0.00	N	2	8000
211	20240828	539000	545000	557000	536000	33335	18207618000	00	0.00	N	5	-6000
212	20240827	545000	545000	550000	540000	46150	25208162000	00	0.00	N	2	3000
213	20240826	542000	536000	545000	536000	37039	20103101000	00	0.00	N	2	8000
214	20240823	534000	536000	539000	533000	23430	12573631000	00	0.00	N	5	-1000
215	20240822	535000	535000	537000	531000	20717	11079253000	00	0.00	N	2	2000
216	20240821	533000	533000	538000	529000	25182	13476027000	00	0.00	N	2	1000
217	20240820	532000	528000	534000	526000	28667	15250418000	00	0.00	N	2	6000
218	20240819	526000	519000	533000	519000	33583	17719921000	00	0.00	N	2	7000
219	20240816	519000	520000	521000	514000	32779	16985619000	00	0.00	N	2	7000
220	20240814	512000	512000	516000	506000	29548	15129935000	00	0.00	N	2	2000
221	20240813	510000	516000	520000	503000	40307	20521707000	00	0.00	N	5	-8000
222	20240812	518000	519000	522000	512000	25981	13471731000	00	0.00	N	2	4000
223	20240809	514000	514000	521000	507000	38910	20015888000	00	0.00	N	5	-1000
224	20240808	515000	508000	522000	501000	88941	45722842000	00	0.00	N	2	7000
225	20240807	508000	461000	510000	456000	82476	40894183000	00	0.00	N	2	40500
226	20240806	467500	475000	478500	460000	37870	17767296500	00	0.00	N	2	13000
227	20240805	454500	478000	478000	445000	45968	21238719500	00	0.00	N	5	-27500
228	20240802	482000	483000	487000	480000	22693	10934395000	00	0.00	N	5	-7000
229	20240801	489000	488500	506000	486500	53024	26226676000	00	0.00	N	2	5000
230	20240731	484000	485000	491000	483000	53040	25735458036	00	0.00	N	5	-1000
231	20240730	485000	487500	493500	483000	29759	14516573000	00	0.00	N	5	-10000
232	20240729	495000	493000	499000	486500	28747	14152199000	00	0.00	N	3	0
233	20240726	495000	486500	499000	486500	21787	10779707000	00	0.00	N	2	6500
234	20240725	488500	493500	494000	484500	30020	14640423000	00	0.00	N	5	-2000
235	20240724	490500	501000	503000	489000	39077	19312508000	00	0.00	N	5	-14500
236	20240723	505000	514000	518000	504000	23059	11717546000	00	0.00	N	5	-9000
237	20240722	514000	522000	522000	513000	18131	9362253000	00	0.00	N	5	-6000
238	20240719	520000	511000	523000	504000	25056	12892899000	00	0.00	N	2	2000
239	20240718	518000	540000	540000	515000	26690	13919048000	00	0.00	N	5	-19000
240	20240717	537000	535000	537000	531000	24493	13077148000	00	0.00	N	2	4000
241	20240716	533000	534000	539000	530000	25001	13392930000	00	0.00	N	3	0
242	20240715	533000	545000	549000	532000	32335	17352459000	00	0.00	N	5	-8000
243	20240712	541000	542000	543000	534000	28966	15635102000	00	0.00	N	2	2000
244	20240711	539000	534000	539000	527000	40288	21538758000	00	0.00	N	2	9000
245	20240710	530000	529000	533000	527000	23621	12535594000	00	0.00	N	5	-2000
246	20240709	532000	530000	537000	525000	23848	12702071000	00	0.00	N	2	2000
247	20240708	530000	530000	538000	525000	27214	14481424000	00	0.00	N	5	-2000
248	20240705	532000	532000	538000	528000	33160	17726957000	00	0.00	N	5	-2000
249	20240704	534000	524000	535000	521000	46937	24892590000	00	0.00	N	2	16000
250	20240703	518000	527000	532000	516000	46231	24159786000	00	0.00	N	5	-4000
251	20240702	522000	508000	532000	507000	75038	39254104000	00	0.00	N	2	11000
252	20240701	511000	510000	515000	503000	20207	10294419000	00	0.00	N	5	-4000
253	20240628	515000	518000	518000	506000	37509	19183179000	00	0.00	N	5	-3000
254	20240627	518000	517000	522000	511000	48998	25377854000	00	0.00	N	5	-7000
255	20240626	525000	512000	528000	506000	72118	37534169000	00	0.00	N	2	15000
256	20240625	510000	503000	517000	501000	48623	24766640000	00	0.00	N	2	18000
257	20240624	492000	496500	504000	492000	15181	7498602000	00	0.00	N	5	-6000
258	20240621	498000	497500	504000	495500	35373	17689908500	00	0.00	N	2	2000
259	20240620	496000	494000	500000	493000	30078	14956158500	00	0.00	N	3	0
260	20240619	496000	493000	497500	490500	26658	13201861500	00	0.00	N	2	7500
261	20240618	488500	487000	494000	484500	36716	18019797000	00	0.00	N	2	6000
262	20240617	482500	481000	485500	480500	32092	15508223500	00	0.00	N	2	3000
263	20240614	479500	485500	489500	478500	35740	17184787500	00	0.00	N	5	-8000
264	20240613	487500	491500	498000	487500	49707	24388889500	00	0.00	N	5	-3500
265	20240612	491000	496500	500000	488500	19361	9524737000	00	0.00	N	5	-7000
266	20240611	498000	490000	504000	489000	34609	17214727500	00	0.00	N	2	10000
267	20240610	488000	492500	497000	487500	45829	22429983000	00	0.00	N	5	-11000
268	20240607	499000	489000	501000	489000	34937	17373751500	00	0.00	N	2	10000
269	20240605	489000	497000	501000	487500	41943	20586005500	00	0.00	N	5	-13000
270	20240604	502000	494000	504000	488000	51969	25856549500	00	0.00	N	2	4000
271	20240603	498000	521000	521000	495000	78559	39420011000	00	0.00	N	5	-29000
272	20240531	527000	522000	527000	510000	57047	29658626000	00	0.00	N	2	10000
273	20240530	517000	513000	524000	513000	39333	20434786000	00	0.00	N	5	-5000
274	20240529	522000	511000	527000	511000	66917	34862688000	00	0.00	N	2	11000
275	20240528	511000	520000	524000	511000	33423	17275842000	00	0.00	N	5	-9000
276	20240527	520000	513000	521000	503000	42071	21599573000	00	0.00	N	2	6000
277	20240524	514000	507000	518000	504000	47369	24287966000	00	0.00	N	3	0
278	20240523	514000	515000	520000	501000	83726	42783498000	00	0.00	N	5	-15000
279	20240522	529000	536000	538000	525000	50869	27041272000	00	0.00	N	5	-8000
280	20240521	537000	535000	546000	530000	110663	59544316000	00	0.00	N	2	9000
281	20240520	528000	520000	535000	519000	108569	57313057000	00	0.00	N	2	16000
282	20240517	512000	508000	518000	502000	55049	28127570000	00	0.00	N	5	-2000
283	20240516	514000	496500	515000	491000	99305	50170310500	00	0.00	N	2	24500
284	20240514	489500	496500	497000	488500	25335	12473458000	00	0.00	N	5	-4500
285	20240513	494000	496500	499000	491500	28340	14002997000	00	0.00	N	5	-2500
286	20240510	496500	499500	500000	489000	37092	18410211500	00	0.00	N	2	1500
287	20240509	495000	491500	499000	488500	72617	35936150500	00	0.00	N	2	2000
288	20240508	493000	478500	493000	478500	111917	54614360000	00	0.00	N	2	20000
289	20240507	473000	471500	482000	467000	53299	25284042000	00	0.00	N	2	10000
290	20240503	463000	464000	465000	460000	16896	7822473000	00	0.00	N	2	3000
291	20240502	460000	462000	465500	459500	21072	9742315500	00	0.00	N	5	-3500
292	20240430	463500	465500	468000	461000	58892	27357506000	00	0.00	N	5	-3000
293	20240429	466500	457500	467500	457000	39978	18499386500	00	0.00	N	2	12000
294	20240426	454500	455500	456000	451500	16392	7444648500	00	0.00	N	2	2000
295	20240425	452500	454500	456500	450500	27363	12390853500	00	0.00	N	5	-3000
296	20240424	455500	462500	464500	453000	54268	24766010000	00	0.00	N	5	-6000
297	20240423	461500	467500	471500	460500	39719	18449043500	00	0.00	N	5	-9500
298	20240422	471000	476500	477000	468000	31964	15057331000	00	0.00	N	5	-1000
299	20240419	472000	467000	474500	463500	37022	17352438000	00	0.00	N	3	0
300	20240418	472000	484500	488000	467000	53649	25474766000	00	0.00	N	5	-5500
301	20240417	477500	480500	485000	475000	36445	17536929000	00	0.00	N	5	-3000
302	20240416	480500	486000	497500	478500	89420	43531292000	00	0.00	N	5	-4500
303	20240415	485000	470000	486500	463000	99807	48065896000	00	0.00	N	2	14500
304	20240412	470500	472000	474500	466500	41851	19640202500	00	0.00	N	5	-1500
305	20240411	472000	463000	474500	462000	52019	24446231976	00	0.00	N	2	3000
306	20240409	469000	461500	471500	461000	56063	26188280500	00	0.00	N	2	8000
307	20240408	461000	466000	466500	451000	34242	15658000000	00	0.00	N	2	1000
308	20240405	460000	458000	460500	453000	29469	13480695500	00	0.00	N	5	-3000
309	20240404	463000	450500	463500	448000	60679	27656133000	00	0.00	N	2	19000
310	20240403	444000	446000	446000	441000	25399	11257856000	00	0.00	N	5	-2500
311	20240402	446500	447500	452500	446500	26251	11771599500	00	0.00	N	5	-4500
312	20240401	451000	458000	458000	450000	26228	11852397500	00	0.00	N	5	-1000
313	20240329	452000	454500	456000	450000	21866	9884359500	00	0.00	N	5	-2500
314	20240328	454500	459000	459000	453500	27768	12653645500	00	0.00	N	5	-5500
315	20240327	460000	449500	466500	449000	54622	25161430500	00	0.00	N	2	10000
316	20240326	450000	458000	460000	450000	44288	20086842500	00	0.00	N	5	-6000
317	20240325	456000	452000	474000	452000	132867	61485412000	00	0.00	N	2	16000
318	20240322	440000	438000	443000	437500	34873	15339888000	00	0.00	N	5	-1500
319	20240321	441500	443500	446000	439500	40778	18035501500	00	0.00	N	2	2000
320	20240320	439500	451500	451500	437000	48666	21410723000	00	0.00	N	5	-8500
321	20240319	448000	447500	452000	444000	33604	15048718500	00	0.00	N	5	-4500
322	20240318	452500	454000	457000	450500	28837	13078040000	00	0.00	N	2	2000
323	20240315	450500	450000	453500	447500	31683	14260258000	00	0.00	N	5	-4000
324	20240314	454500	454500	462000	452000	61813	28212980000	00	0.00	N	2	4500
325	20240313	450000	456500	456500	450000	20244	9159210500	00	0.00	N	5	-4500
326	20240312	454500	454000	455000	449000	20019	9044332000	00	0.00	N	2	3500
327	20240311	451000	455000	456500	448000	24653	11115107000	00	0.00	N	5	-6000
328	20240308	457000	449500	457500	448000	50275	22805662000	00	0.00	N	2	12500
329	20240307	444500	437000	446500	435000	33912	14926545500	00	0.00	N	2	8500
330	20240306	436000	443500	443500	435000	60208	26358399000	00	0.00	N	5	-7500
331	20240305	443500	443500	448000	443500	32511	14468144500	00	0.00	N	5	-2000
332	20240304	445500	452000	452500	445500	35213	15789331500	00	0.00	N	5	-2000
333	20240229	447500	456000	459500	447500	66052	29738269000	00	0.00	N	5	-10500
334	20240228	458000	459000	460500	457000	18869	8644922500	00	0.00	N	2	1000
335	20240227	457000	460000	460000	455000	26910	12305382500	00	0.00	N	5	-2000
336	20240226	459000	465500	465500	458500	24209	11144140500	00	0.00	N	5	-4500
337	20240223	463500	462000	466000	461000	28725	13304895500	00	0.00	N	2	2500
338	20240222	461000	472000	472000	460000	41962	19402915000	00	0.00	N	5	-6000
339	20240221	467000	464000	475000	463000	46560	21757550500	00	0.00	N	2	7000
340	20240220	460000	467500	468000	459000	47945	22097715500	00	0.00	N	5	-8500
341	20240219	468500	464500	469000	463000	21905	10237270500	00	0.00	N	2	4000
342	20240216	464500	464500	467000	462000	34540	16047220500	00	0.00	N	2	3000
343	20240215	461500	465000	465000	459500	22052	10162162000	00	0.00	N	2	1000
344	20240214	460500	467000	470500	458500	42875	19795441500	00	0.00	N	5	-12500
345	20240213	473000	471000	474000	467000	31850	14976658000	00	0.00	N	2	6500
346	20240208	466500	472000	473000	466500	42194	19733461000	00	0.00	N	5	-5000
347	20240207	471500	467000	475000	462000	33936	15964057000	00	0.00	N	2	9500
348	20240206	462000	466500	473000	461500	38871	18037649500	00	0.00	N	5	-9000
349	20240205	471000	472500	474000	461000	36209	16937758500	00	0.00	N	5	-4500
350	20240202	475500	475000	478500	471000	32668	15555573000	00	0.00	N	2	500
351	20240201	475000	467500	477500	466000	26449	12513548000	00	0.00	N	2	1500
352	20240131	473500	470000	473500	465000	47562	22454028000	00	0.00	N	2	3500
353	20240130	470000	471000	476000	470000	29075	13767596500	00	0.00	N	2	3000
354	20240129	467000	464000	472000	461000	37892	17708216500	00	0.00	N	2	5000
355	20240126	462000	456500	464000	456500	30625	14117672000	00	0.00	N	2	1500
356	20240125	460500	460000	461000	452000	31543	14413107500	00	0.00	N	3	0
357	20240124	460500	458000	463500	457000	22656	10420440500	00	0.00	N	2	500
358	20240123	460000	458000	460000	455000	14230	6499015500	00	0.00	N	2	2500
359	20240122	457500	461000	462000	456500	11937	5475101500	00	0.00	N	5	-500
360	20240119	458000	452500	461500	452000	33744	15408717500	00	0.00	N	2	7500
361	20240118	450500	450000	458500	450000	21743	9854460500	00	0.00	N	5	-1000
362	20240117	451500	465500	465500	451500	40446	18399104000	00	0.00	N	5	-12500
363	20240116	464000	470000	470500	464000	22231	10367932500	00	0.00	N	5	-6000
364	20240115	470000	470500	473500	467500	14006	6583675000	00	0.00	N	3	0
365	20240112	470000	473500	475000	467500	21778	10233426000	00	0.00	N	5	-2500
366	20240111	472500	483500	484000	472500	30504	14504904500	00	0.00	N	5	-8000
367	20240110	480500	487500	490000	480500	14801	7160324500	00	0.00	N	5	-7000
368	20240109	487500	492500	492500	487000	18741	9170135000	00	0.00	N	2	500
369	20240108	487000	496000	496500	483000	23482	11450317500	00	0.00	N	5	-500
370	20240105	487500	483500	490000	480000	28269	13716745500	00	0.00	N	2	3000
371	20240104	484500	477000	486000	475000	28314	13626877000	00	0.00	N	2	7500
372	20240103	477000	486000	486000	477000	34714	16615254000	00	0.00	N	5	-9000
373	20240102	486000	495500	496000	485000	45613	22219475500	00	0.00	N	5	-12000
374	20231228	498000	497500	498000	495000	33799	16799209000	00	0.00	N	2	2500
375	20231227	495500	494500	496000	491500	32568	16081877500	02	0.00	N	5	-4500
376	20231226	500000	501000	504000	498500	30693	15345454500	00	0.00	N	5	-1000
377	20231222	501000	503000	503000	498500	18099	9045567000	00	0.00	N	2	1000
378	20231221	500000	497000	500000	496500	19943	9933543000	00	0.00	N	5	-1000
379	20231220	501000	498500	501000	496500	27297	13616629500	00	0.00	N	2	5500
380	20231219	495500	497500	499500	493000	21654	10733517000	00	0.00	N	5	-2000
381	20231218	497500	496000	503000	494000	24146	12002109500	00	0.00	N	2	2500
382	20231215	495000	490000	502000	488000	77231	38246389500	00	0.00	N	2	7500
383	20231214	487500	490000	492500	485500	51684	25231202500	00	0.00	N	2	2500
384	20231213	485000	487500	491000	485000	32796	16007842000	00	0.00	N	5	-500
385	20231212	485500	487500	493000	484500	55503	27089444000	00	0.00	N	2	1500
386	20231211	484000	498500	499000	482500	85899	41786403000	00	0.00	N	5	-14500
387	20231208	498500	526000	528000	488500	117712	58754164500	00	0.00	N	5	-23500
388	20231207	522000	522000	534000	516000	49622	26047189840	00	0.00	N	5	-8000
389	20231206	530000	529000	541000	526000	76595	40936053946	00	0.00	N	2	4000
390	20231205	526000	521000	534000	515000	77431	40817674000	00	0.00	N	2	8000
391	20231204	518000	512000	536000	509000	135724	71040008000	00	0.00	N	2	21000
392	20231201	497000	490000	507000	488000	36917	18359324500	00	0.00	N	2	5500
393	20231130	491500	493000	495000	490000	40313	19821832500	00	0.00	N	5	-1500
394	20231129	493000	490500	494000	488000	19638	9652495000	00	0.00	N	5	-1000
395	20231128	494000	493500	494000	487000	22088	10836682500	00	0.00	N	2	5000
396	20231127	489000	494500	495000	486500	16670	8161300500	00	0.00	N	5	-2500
397	20231124	491500	492000	495500	491000	18409	9069574000	00	0.00	N	3	0
398	20231123	491500	495000	496500	491000	19209	9471520000	00	0.00	N	5	-5500
399	20231122	497000	490500	497500	490000	24860	12299996000	00	0.00	N	2	2000
400	20231121	495000	499500	499500	492500	28094	13929717000	00	0.00	N	5	-1500
401	20231120	496500	488500	499000	488000	32818	16248197000	00	0.00	N	2	8000
402	20231117	488500	486000	493000	481500	30005	14666465000	00	0.00	N	2	5000
403	20231116	483500	490500	492000	480500	33083	16017928500	00	0.00	N	5	-5500
404	20231115	489000	490000	490500	483000	32065	15593925500	00	0.00	N	2	9000
405	20231114	480000	485000	485500	477500	24687	11875348500	00	0.00	N	5	-500
406	20231113	480500	486500	487500	476500	25288	12171302500	00	0.00	N	2	1000
407	20231110	479500	479000	482000	467000	44606	21226968500	00	0.00	N	5	-500
408	20231109	480000	483500	484500	471000	58719	28063728000	00	0.00	N	5	-7500
409	20231108	487500	493500	494000	482000	19627	9547357500	00	0.00	N	5	-2500
410	20231107	490000	487500	494500	483000	38827	18970558500	00	0.00	N	5	-3500
411	20231106	493500	480000	493500	476000	44536	21649430500	00	0.00	N	2	23000
412	20231103	470500	472000	474000	465000	15541	7298081500	00	0.00	N	2	5500
413	20231102	465000	458500	473000	458000	45441	21116842250	00	0.00	N	2	8000
414	20231101	457000	469000	469500	443500	100035	45317932000	00	0.00	N	5	-12000
415	20231031	469000	493000	493000	469000	103176	48786395000	00	0.00	N	5	-21000
416	20231030	490000	466000	494000	465500	62167	30188536500	00	0.00	N	2	24000
417	20231027	466000	472000	472000	462000	28801	13455178000	00	0.00	N	2	2500
418	20231026	463500	476500	476500	461000	31070	14463088500	00	0.00	N	5	-13000
419	20231025	476500	473000	483000	471000	37310	17759323000	00	0.00	N	2	3500
420	20231024	473000	469000	475000	460000	38585	18033168500	00	0.00	N	2	5500
421	20231023	467500	481000	481000	465500	28174	13208338000	00	0.00	N	5	-9000
422	20231020	476500	477000	480000	471500	34760	16551066000	00	0.00	N	5	-7000
423	20231019	483500	482500	491000	477000	32669	15825686500	00	0.00	N	5	-7500
424	20231018	491000	487500	494000	484500	25553	12502896000	00	0.00	N	2	3500
425	20231017	487500	483000	488500	482000	26009	12660365500	00	0.00	N	2	8000
426	20231016	479500	484500	488500	475500	25216	12128495000	00	0.00	N	5	-5000
427	20231013	484500	480000	486500	480000	22290	10788441500	00	0.00	N	2	1000
428	20231012	483500	482000	489000	482000	41431	20056896500	00	0.00	N	2	1500
429	20231011	482000	488500	490000	472000	139960	67338762000	00	0.00	N	5	-5000
430	20231010	487000	498000	502000	485500	39955	19650061000	00	0.00	N	5	-1500
431	20231006	488500	486500	492500	486000	47356	23147864000	00	0.00	N	5	-4000
432	20231005	492500	489000	495500	483500	39095	19204702500	00	0.00	N	2	5000
433	20231004	487500	502000	502000	485000	60871	29879356500	00	0.00	N	5	-18500
434	20230927	506000	508000	514000	501000	54024	27313087000	00	0.00	N	5	-9000
435	20230926	515000	516000	518000	507000	38388	19704376000	00	0.00	N	5	-6000
436	20230925	521000	527000	527000	516000	38333	19955400000	00	0.00	N	5	-2000
437	20230922	523000	519000	527000	515000	27126	14174111000	00	0.00	N	2	1000
438	20230921	522000	542000	543000	521000	63671	33682496000	00	0.00	N	5	-24000
439	20230920	546000	547000	552000	542000	24233	13237884000	00	0.00	N	3	0
440	20230919	546000	552000	557000	545000	50312	27559763000	00	0.00	N	5	-6000
441	20230918	552000	560000	564000	550000	40503	22425463000	00	0.00	N	5	-5000
442	20230915	557000	543000	564000	540000	103703	57753819000	00	0.00	N	2	15000
443	20230914	542000	544000	546000	536000	46505	25128282000	00	0.00	N	5	-2000
444	20230913	544000	533000	550000	526000	82186	44654092000	00	0.00	N	2	10000
445	20230912	534000	543000	543000	529000	40758	21810647000	00	0.00	N	5	-4000
446	20230911	538000	541000	542000	534000	32133	17280574000	00	0.00	N	5	-2000
447	20230908	540000	530000	548000	530000	54395	29346572000	00	0.00	N	2	6000
448	20230907	534000	541000	546000	525000	62435	33262046000	00	0.00	N	5	-10000
449	20230906	544000	543000	548000	531000	65814	35695883000	00	0.00	N	2	1000
450	20230905	543000	541000	563000	537000	86970	47517888000	00	0.00	N	2	2000
451	20230904	541000	514000	548000	514000	97303	51963093000	00	0.00	N	2	22000
452	20230901	519000	523000	525000	507000	91767	47291873000	00	0.00	N	5	-8000
453	20230831	527000	549000	549000	519000	229904	122163796000	00	0.00	N	5	-18000
454	20230830	545000	521000	546000	512000	187242	100434366000	00	0.00	N	2	30000
455	20230829	515000	521000	523000	509000	43173	22155569000	00	0.00	N	5	-5000
456	20230828	520000	508000	528000	505000	100670	52171366000	00	0.00	N	2	21000
457	20230825	499000	474500	506000	472500	73581	36584566000	00	0.00	N	2	20000
458	20230824	479000	474000	481000	467000	25221	11986982500	00	0.00	N	2	9000
459	20230823	470000	468500	475000	468500	17533	8270889500	00	0.00	N	5	-3500
460	20230822	473500	464000	475000	464000	24243	11423645500	00	0.00	N	2	5500
461	20230821	468000	467500	474000	466500	20092	9442643000	00	0.00	N	2	2500
462	20230818	465500	470000	471000	461500	33098	15392367500	00	0.00	N	5	-7000
463	20230817	472500	469500	474000	464000	29224	13732836500	00	0.00	N	3	0
464	20230816	472500	488000	488500	471000	45180	21536988500	00	0.00	N	5	-15500
465	20230814	488000	502000	503000	488000	29478	14484270500	00	0.00	N	5	-13000
466	20230811	501000	500000	505000	497000	21746	10911701500	00	0.00	N	2	1000
467	20230810	500000	499500	506000	499000	28698	14399459500	00	0.00	N	5	-4000
468	20230809	504000	502000	505000	493000	49417	24704726000	00	0.00	N	5	-1000
469	20230808	505000	494500	509000	492000	63064	31731176000	00	0.00	N	2	15000
470	20230807	490000	491000	496500	488000	35380	17401520500	00	0.00	N	5	-4000
471	20230804	494000	501000	505000	491500	30980	15335249500	00	0.00	N	5	-7000
472	20230803	501000	495000	514000	494000	91613	45880867500	00	0.00	N	2	4000
473	20230802	497000	501000	520000	496000	69067	34839888000	00	0.00	N	2	500
474	20230801	496500	494000	502000	488000	37702	18712110000	00	0.00	N	2	2500
475	20230731	494000	489500	495000	485000	61701	30297814500	00	0.00	N	2	4000
476	20230728	490000	487500	494500	485000	48477	23703493500	00	0.00	N	5	-1000
477	20230727	491000	504000	513000	490000	91565	45707954000	00	0.00	N	5	-8000
478	20230726	499000	550000	555000	497500	289277	149263180500	00	0.00	N	5	-39000
479	20230725	538000	470500	541000	470500	296152	153284954000	00	0.00	N	2	68500
480	20230724	469500	464500	478500	458500	52367	24595843500	00	0.00	N	2	3500
481	20230721	466000	465000	467500	458000	28305	13110341500	00	0.00	N	5	-3000
482	20230720	469000	456500	471500	451000	45321	21094635500	00	0.00	N	2	6500
483	20230719	462500	464000	468500	458500	34059	15754649000	00	0.00	N	5	-1500
484	20230718	464000	466500	470000	461500	21012	9762216500	00	0.00	N	5	-500
485	20230717	464500	468000	472000	463500	24520	11440257000	00	0.00	N	5	-8000
486	20230714	472500	470000	473000	465000	39282	18439426500	00	0.00	N	2	10000
487	20230713	462500	460000	470000	458500	56643	26298211500	00	0.00	N	2	9000
488	20230712	453500	456500	459500	451000	41795	19016435500	00	0.00	N	5	-1500
489	20230711	455000	454000	456000	450000	27780	12608873000	00	0.00	N	2	3500
490	20230710	451500	443000	456000	442500	50320	22688878500	00	0.00	N	2	7000
491	20230707	444500	459000	459500	440000	107938	48072647000	00	0.00	N	5	-18500
492	20230706	463000	465500	467500	461000	49469	22941838500	00	0.00	N	5	-2000
493	20230705	465000	476500	477500	455000	94223	43674886000	00	0.00	N	5	-10000
494	20230704	475000	487500	489500	474500	68259	32644185500	00	0.00	N	5	-15000
495	20230703	490000	487000	495000	486500	43695	21434565500	00	0.00	N	2	2500
496	20230630	487500	479000	489500	478500	28542	13853179000	00	0.00	N	2	9000
497	20230629	478500	481500	488500	478500	28974	13994452000	05	0.00	N	5	-5000
498	20230628	483500	495000	497000	480000	47063	22826569924	00	0.00	N	5	-10500
499	20230627	494000	493000	498000	489500	32519	16043059000	00	0.00	N	2	1000
500	20230626	493000	486500	496000	486500	29114	14372798000	00	0.00	N	2	6500
501	20230623	486500	491000	493500	483000	39845	19436465000	00	0.00	N	5	-5000
502	20230622	491500	489000	491500	485000	28297	13847766500	00	0.00	N	2	2500
503	20230621	489000	497500	497500	486000	44067	21591690500	00	0.00	N	5	-6500
504	20230620	495500	500000	500000	492000	40999	20287381500	00	0.00	N	5	-5500
505	20230619	501000	507000	510000	498000	39207	19643172000	00	0.00	N	5	-6000
506	20230616	507000	508000	515000	505000	63319	32148210000	00	0.00	N	2	3000
507	20230615	504000	506000	506000	498500	39521	19883697000	00	0.00	N	2	1000
508	20230614	503000	492500	516000	492000	75007	37940125500	00	0.00	N	2	10500
509	20230613	492500	499000	499000	492000	36786	18179455000	00	0.00	N	5	-4000
510	20230612	496500	499000	502000	495000	31931	15893825500	00	0.00	N	2	500
511	20230609	496000	495500	498000	491500	45314	22437057500	00	0.00	N	2	500
512	20230608	495500	492000	504000	489000	135138	67179343500	00	0.00	N	2	7500
513	20230607	488000	487500	491500	486500	37230	18230023500	00	0.00	N	2	1000
514	20230605	487000	484500	490500	484000	42861	20880166000	00	0.00	N	2	3500
515	20230602	483500	475000	484000	473000	49193	23672871500	00	0.00	N	2	12000
516	20230601	471500	481000	485000	471500	44538	21155223000	00	0.00	N	5	-9000
517	20230531	480500	474500	484500	474500	166181	79777103000	00	0.00	N	2	5500
518	20230530	475000	485500	486000	471000	68237	32467049500	00	0.00	N	5	-9000
519	20230526	484000	485500	487000	482000	37570	18190838500	00	0.00	N	2	1500
520	20230525	482500	490000	491500	482000	58702	28459250500	00	0.00	N	5	-9500
521	20230524	492000	494000	496500	491500	21120	10407117500	00	0.00	N	5	-2000
522	20230523	494000	497000	497500	493500	32644	16163887500	00	0.00	N	5	-3000
523	20230522	497000	493000	498500	491500	29234	14465749500	00	0.00	N	2	7000
524	20230519	490000	491500	495500	487500	35084	17241985500	00	0.00	N	5	-1500
525	20230518	491500	485000	493000	484000	27348	13357888500	00	0.00	N	2	7500
526	20230517	484000	483500	486000	481000	41334	20000110500	00	0.00	N	5	-3500
527	20230516	487500	491500	495000	484500	32575	15899159000	00	0.00	N	5	-3000
528	20230515	490500	488000	492500	482500	27510	13430736500	00	0.00	N	5	-500
529	20230512	491000	498500	498500	488500	44524	21868259000	00	0.00	N	5	-6500
530	20230511	497500	497000	504000	496500	34969	17470039500	00	0.00	N	2	3000
531	20230510	494500	509000	509000	493500	74235	37065499000	00	0.00	N	5	-14500
532	20230509	509000	513000	514000	507000	25769	13118946000	00	0.00	N	3	0
533	20230508	509000	509000	515000	508000	30153	15439784000	00	0.00	N	2	1000
534	20230504	508000	510000	514000	504000	33640	17078625000	00	0.00	N	5	-4000
535	20230503	512000	521000	523000	511000	28437	14620876000	00	0.00	N	5	-9000
536	20230502	521000	513000	527000	512000	29444	15354282000	00	0.00	N	2	8000
537	20230428	513000	517000	521000	510000	110420	56724531000	00	0.00	N	5	-4000
538	20230427	517000	521000	521000	510000	38266	19694745000	00	0.00	N	5	-1000
539	20230426	518000	524000	524000	512000	31056	16136842000	00	0.00	N	5	-6000
540	20230425	524000	537000	538000	518000	65584	34404999000	00	0.00	N	5	-13000
541	20230424	537000	544000	545000	534000	35450	19037255000	00	0.00	N	5	-8000
542	20230421	545000	545000	550000	539000	36243	19750363000	00	0.00	N	5	-3000
543	20230420	548000	551000	552000	543000	39996	21841851000	00	0.00	N	5	-6000
544	20230419	554000	545000	562000	545000	50918	28265479000	00	0.00	N	2	8000
545	20230418	546000	556000	556000	542000	48556	26528286000	00	0.00	N	5	-10000
546	20230417	556000	550000	565000	545000	95022	53110550000	00	0.00	N	2	9000
547	20230414	547000	540000	552000	538000	63881	34880627000	00	0.00	N	2	12000
548	20230413	535000	540000	543000	533000	50562	27129080000	00	0.00	N	5	-9000
549	20230412	544000	536000	554000	536000	57795	31540480000	00	0.00	N	2	4000
550	20230411	540000	538000	543000	530000	63097	33979839000	00	0.00	N	2	5000
551	20230410	535000	526000	548000	526000	80366	43303780000	00	0.00	N	2	7000
552	20230407	528000	531000	534000	526000	47257	25000251000	00	0.00	N	5	-3000
553	20230406	531000	541000	541000	530000	41532	22135695000	00	0.00	N	5	-6000
554	20230405	537000	547000	547000	529000	80396	43110734000	00	0.00	N	5	-11000
555	20230404	548000	556000	561000	545000	40836	22505077000	00	0.00	N	5	-7000
556	20230403	555000	553000	558000	543000	58113	32065547000	00	0.00	N	2	2000
557	20230331	553000	536000	564000	533000	92133	50841688000	00	0.00	N	2	20000
558	20230330	533000	534000	536000	528000	37620	20016929000	00	0.00	N	3	0
559	20230329	533000	536000	541000	532000	32617	17464246000	00	0.00	N	5	-1000
560	20230328	534000	527000	536000	527000	30046	16006501000	00	0.00	N	2	7000
561	20230327	527000	527000	533000	526000	32778	17322325000	00	0.00	N	3	0
562	20230324	527000	538000	539000	525000	50967	26930889000	00	0.00	N	5	-13000
563	20230323	540000	536000	545000	529000	37889	20405528000	00	0.00	N	2	4000
564	20230322	536000	543000	543000	534000	37916	20362336000	00	0.00	N	2	2000
565	20230321	534000	527000	539000	527000	26431	14135317000	00	0.00	N	2	8000
566	20230320	526000	529000	533000	524000	31771	16780665000	00	0.00	N	5	-1000
567	20230317	527000	540000	541000	527000	58640	31073542000	00	0.00	N	5	-8000
568	20230316	535000	537000	540000	529000	30929	16530974000	00	0.00	N	5	-7000
569	20230315	542000	541000	550000	537000	30106	16364219000	00	0.00	N	2	8000
570	20230314	534000	543000	547000	531000	43267	23270544000	00	0.00	N	5	-11000
571	20230313	545000	529000	547000	527000	61391	33181089000	00	0.00	N	2	13000
572	20230310	532000	535000	540000	527000	70330	37536357000	00	0.00	N	5	-12000
573	20230309	544000	556000	559000	544000	76774	42184694000	00	0.00	N	5	-10000
574	20230308	554000	578000	584000	554000	99234	55805078000	00	0.00	N	5	-32000
575	20230307	586000	583000	592000	579000	43317	25472201000	00	0.00	N	2	3000
576	20230306	583000	595000	595000	578000	67570	39418379000	00	0.00	N	5	-8000
577	20230303	591000	599000	601000	586000	36223	21392383000	00	0.00	N	5	-1000
578	20230302	592000	584000	598000	583000	59919	35540541000	00	0.00	N	2	8000
579	20230228	584000	600000	602000	581000	51415	30221897000	00	0.00	N	5	-12000
580	20230227	596000	584000	599000	580000	62765	37119171000	00	0.00	N	2	8000
581	20230224	588000	596000	601000	586000	49105	29060428000	00	0.00	N	5	-8000
582	20230223	596000	607000	612000	594000	78527	47099645000	00	0.00	N	5	-13000
583	20230222	609000	604000	618000	593000	129625	78963701000	00	0.00	N	5	-1000
584	20230221	610000	581000	614000	579000	142333	85060161000	00	0.00	N	2	31000
585	20230220	579000	568000	582000	561000	85040	48666695000	00	0.00	N	2	18000
586	20230217	561000	552000	570000	547000	59557	33559945000	00	0.00	N	2	8000
587	20230216	553000	554000	557000	547000	40409	22365490000	00	0.00	N	2	2000
588	20230215	551000	535000	563000	534000	82439	45457797000	00	0.00	N	2	13000
589	20230214	538000	542000	542000	535000	22178	11928784000	00	0.00	N	2	2000
590	20230213	536000	543000	547000	530000	31726	17052386000	00	0.00	N	5	-6000
591	20230210	542000	535000	543000	526000	43568	23339749000	00	0.00	N	2	7000
592	20230209	535000	536000	543000	535000	39178	21073729775	00	0.00	N	5	-1000
593	20230208	536000	532000	538000	532000	27051	14496128000	00	0.00	N	2	5000
594	20230207	531000	533000	535000	528000	44967	23831224000	00	0.00	N	5	-2000
595	20230206	533000	537000	545000	532000	47154	25352460000	00	0.00	N	5	-4000
596	20230203	537000	542000	544000	528000	89837	47982374000	00	0.00	N	5	-7000
597	20230202	544000	553000	558000	542000	35496	19395099000	00	0.00	N	5	-6000
598	20230201	550000	543000	550000	539000	48584	26539091000	00	0.00	N	2	9000
599	20230131	541000	564000	564000	540000	74805	40892630000	00	0.00	N	5	-23000
600	20230130	564000	569000	574000	562000	39673	22440439000	00	0.00	N	5	-6000
601	20230127	570000	572000	576000	566000	31584	17996102000	00	0.00	N	5	-3000
602	20230126	573000	565000	574000	561000	30583	17412734000	00	0.00	N	2	9000
603	20230125	564000	566000	571000	562000	26596	15038334000	00	0.00	N	5	-2000
604	20230120	566000	555000	566000	554000	28155	15805581000	00	0.00	N	2	11000
605	20230119	555000	547000	562000	544000	42747	23687488000	00	0.00	N	2	8000
606	20230118	547000	547000	556000	545000	22074	12121869000	00	0.00	N	5	-3000
607	20230117	550000	557000	557000	547000	32033	17639104000	00	0.00	N	5	-9000
608	20230116	559000	560000	563000	555000	25805	14434706000	00	0.00	N	3	0
609	20230113	559000	557000	569000	555000	48241	27111890000	00	0.00	N	2	9000
610	20230112	550000	550000	561000	549000	53804	29817562000	00	0.00	N	2	3000
611	20230111	547000	547000	548000	537000	38360	20876318000	00	0.00	N	3	0
612	20230110	547000	547000	552000	539000	35360	19321867000	00	0.00	N	2	1000
613	20230109	546000	524000	548000	523000	50171	27099189000	00	0.00	N	2	24000
614	20230106	522000	512000	531000	512000	63028	32861964000	00	0.00	N	2	4000
615	20230105	518000	521000	523000	505000	83237	42948390000	00	0.00	N	5	-4000
616	20230104	522000	522000	531000	520000	47819	24997880000	00	0.00	N	5	-4000
617	20230103	526000	535000	539000	520000	66752	35141156000	00	0.00	N	5	-13000
618	20230102	539000	563000	563000	536000	63376	34419283000	00	0.00	N	5	-25000
619	20221229	564000	567000	575000	560000	48740	27589122000	00	0.00	N	5	-11000
620	20221228	575000	554000	584000	545000	107613	60666467000	02	0.00	N	2	10000
621	20221227	565000	564000	570000	556000	101555	57056458000	00	0.00	N	2	1000
622	20221226	564000	571000	572000	560000	65509	36901222000	00	0.00	N	5	-7000
623	20221223	571000	575000	579000	563000	64435	36744407000	00	0.00	N	5	-9000
624	20221222	580000	579000	581000	571000	49030	28330035000	00	0.00	N	2	2000
625	20221221	578000	586000	587000	575000	28694	16610546000	00	0.00	N	5	-2000
626	20221220	580000	588000	588000	575000	43145	25041040000	00	0.00	N	5	-7000
627	20221219	587000	596000	596000	585000	34081	20081850000	00	0.00	N	5	-9000
628	20221216	596000	592000	607000	592000	76786	45821347000	00	0.00	N	2	5000
629	20221215	591000	610000	610000	589000	55474	32987601000	00	0.00	N	5	-17000
630	20221214	608000	614000	617000	605000	36225	22067526000	00	0.00	N	3	0
631	20221213	608000	610000	612000	600000	27461	16650359000	00	0.00	N	5	-1000
632	20221212	609000	607000	612000	599000	34210	20802317000	00	0.00	N	2	7000
633	20221209	602000	606000	610000	594000	51328	30807815000	00	0.00	N	5	-2000
634	20221208	604000	601000	611000	601000	67100	40585531000	00	0.00	N	5	-1000
635	20221207	605000	602000	612000	597000	44196	26815967000	00	0.00	N	2	6000
636	20221206	599000	590000	606000	587000	50897	30434196000	00	0.00	N	5	-4000
637	20221205	603000	611000	614000	597000	71232	42883758000	00	0.00	N	5	-8000
638	20221202	611000	628000	628000	610000	68968	42342672000	00	0.00	N	5	-16000
639	20221201	627000	634000	635000	622000	81276	51006129000	00	0.00	N	5	-3000
640	20221130	630000	635000	636000	613000	100737	63130590000	00	0.00	N	5	-3000
641	20221129	633000	648000	648000	628000	62377	39648102000	00	0.00	N	5	-13000
642	20221128	646000	664000	679000	645000	83413	54977545000	00	0.00	N	5	-11000
643	20221125	657000	620000	658000	614000	560803	362008515000	00	0.00	N	2	40000
644	20221124	617000	657000	657000	615000	232559	146217567000	00	0.00	N	5	-41000
645	20221123	658000	660000	685000	635000	185498	122551911000	00	0.00	N	2	2000
646	20221122	656000	646000	658000	643000	66695	43349192000	00	0.00	N	2	8000
647	20221121	648000	653000	653000	638000	60111	38772750000	00	0.00	N	3	0
648	20221118	648000	642000	660000	640000	87093	56669313000	00	0.00	N	2	6000
649	20221117	642000	639000	645000	634000	46827	30025564000	00	0.00	N	2	3000
650	20221116	639000	631000	645000	623000	63982	40640254000	00	0.00	N	2	5000
651	20221115	634000	631000	642000	627000	64300	40730194000	00	0.00	N	2	3000
652	20221114	631000	616000	648000	616000	77517	49161781000	00	0.00	N	2	9000
653	20221111	622000	625000	631000	615000	77814	48363242500	00	0.00	N	2	12000
654	20221110	610000	612000	621000	602000	74563	45650649000	00	0.00	N	5	-10000
655	20221109	620000	595000	625000	588000	127108	77796566000	00	0.00	N	2	31000
656	20221108	589000	601000	611000	587000	67018	39924994000	00	0.00	N	5	-6000
657	20221107	595000	586000	604000	586000	94032	56010995000	00	0.00	N	2	16000
658	20221104	579000	593000	594000	561000	121256	69737622000	00	0.00	N	5	-7000
659	20221103	586000	600000	600000	560000	214254	123939863000	00	0.00	N	5	-35000
660	20221102	621000	621000	625000	612000	36058	22320192000	00	0.00	N	5	-5000
661	20221101	626000	638000	638000	617000	47460	29636374000	00	0.00	N	5	-14000
662	20221031	640000	628000	640000	623000	124367	79162140000	00	0.00	N	2	18000
663	20221028	622000	628000	632000	619000	35156	21961004000	00	0.00	N	5	-5000
664	20221027	627000	613000	629000	612000	51403	31988441000	00	0.00	N	2	19000
665	20221026	608000	608000	618000	603000	43960	26748432000	00	0.00	N	2	1000
666	20221025	607000	607000	609000	600000	35590	21532353000	00	0.00	N	2	5000
667	20221024	602000	596000	609000	592000	45430	27243918000	00	0.00	N	2	15000
668	20221021	587000	605000	605000	582000	76178	44894475000	00	0.00	N	5	-26000
669	20221020	613000	616000	617000	605000	39438	24106340000	00	0.00	N	5	-5000
670	20221019	618000	611000	634000	610000	65951	41121702000	00	0.00	N	2	13000
671	20221018	605000	621000	622000	597000	60642	36651040000	00	0.00	N	5	-11000
672	20221017	616000	603000	620000	603000	30635	18790816000	00	0.00	N	2	3000
673	20221014	613000	607000	622000	603000	51910	31806549000	00	0.00	N	2	9000
674	20221013	604000	602000	615000	602000	60364	36736956000	00	0.00	N	5	-4000
675	20221012	608000	604000	611000	583000	54399	32712126000	00	0.00	N	5	-1000
676	20221011	609000	603000	616000	600000	57871	35119050000	00	0.00	N	5	-1000
677	20221007	610000	616000	625000	602000	56291	34291484000	00	0.00	N	5	-11000
678	20221006	621000	617000	638000	613000	66305	41251115000	00	0.00	N	3	0
679	20221005	621000	604000	626000	597000	131922	81145094000	00	0.00	N	2	24000
680	20221004	597000	591000	604000	581000	64021	38124556000	00	0.00	N	2	2000
681	20220930	595000	589000	599000	577000	77106	45626493000	00	0.00	N	2	14000
682	20220929	581000	579000	594000	572000	43782	25579366000	00	0.00	N	2	12000
683	20220928	569000	584000	588000	563000	56342	32231173000	00	0.00	N	5	-22000
684	20220927	591000	596000	597000	578000	45118	26397234000	00	0.00	N	3	0
685	20220926	591000	601000	611000	587000	63831	38053873000	00	0.00	N	5	-23000
686	20220923	614000	610000	634000	599000	85266	52725712412	00	0.00	N	2	10000
687	20220922	604000	594000	609000	586000	47164	28238861860	00	0.00	N	2	4000
688	20220921	600000	595000	603000	590000	42513	25342241772	00	0.00	N	5	-1000
689	20220920	601000	593000	604000	590000	45203	27130598000	00	0.00	N	2	13000
690	20220919	588000	614000	615000	582000	105885	62735857000	00	0.00	N	5	-30000
691	20220916	618000	630000	640000	614000	77499	48228224000	00	0.00	N	5	-16000
692	20220915	634000	624000	647000	617000	79284	50116680000	00	0.00	N	2	10000
693	20220914	624000	598000	626000	598000	95539	58895292000	00	0.00	N	2	4000
694	20220913	620000	625000	629000	612000	86081	53479036000	00	0.00	N	2	5000
695	20220908	615000	628000	629000	605000	99978	61478395000	00	0.00	N	5	-12000
696	20220907	627000	623000	633000	617000	65330	40768969000	00	0.00	N	3	0
697	20220906	627000	614000	640000	612000	74103	46659585000	00	0.00	N	2	15000
698	20220905	612000	613000	624000	609000	77276	47568117000	00	0.00	N	5	-6000
699	20220902	618000	643000	644000	609000	152988	94908090000	00	0.00	N	5	-26000
700	20220901	644000	666000	680000	640000	138681	90590904000	00	0.00	N	5	-28000
701	20220831	672000	637000	683000	629000	273478	180913510000	00	0.00	N	2	53000
702	20220830	619000	625000	665000	615000	141784	89909665000	00	0.00	N	2	1000
703	20220829	618000	568000	620000	567000	148167	88759797000	00	0.00	N	2	33000
704	20220826	585000	586000	595000	580000	38558	22608089000	00	0.00	N	5	-1000
705	20220825	586000	580000	591000	571000	37132	21552094000	00	0.00	N	2	6000
706	20220824	580000	570000	582000	567000	46199	26602494000	00	0.00	N	2	9000
707	20220823	571000	577000	578000	565000	49135	28104837000	00	0.00	N	5	-10000
708	20220822	581000	579000	591000	576000	53111	30854252458	00	0.00	N	5	-6000
709	20220819	587000	590000	596000	581000	38105	22386681000	00	0.00	N	5	-2000
710	20220818	589000	592000	598000	586000	42007	24798995000	00	0.00	N	5	-8000
711	20220817	597000	600000	619000	590000	65742	39624921000	00	0.00	N	2	1000
712	20220816	596000	589000	607000	585000	45446	27141964000	00	0.00	N	2	8000
713	20220812	588000	579000	600000	579000	53603	31669546000	00	0.00	N	2	2000
714	20220811	586000	565000	589000	561000	95491	55474519000	00	0.00	N	2	23000
715	20220810	563000	564000	571000	554000	55920	31453417000	00	0.00	N	2	1000
716	20220809	562000	551000	576000	550000	97837	55119761000	00	0.00	N	2	9000
717	20220808	553000	530000	560000	524000	197036	107029056000	00	0.00	N	2	37000
718	20220805	516000	490000	516000	490000	107743	54415097500	00	0.00	N	2	35000
719	20220804	481000	479000	482500	475500	28529	13655468000	00	0.00	N	2	3000
720	20220803	478000	480500	482500	471000	40180	19131739000	00	0.00	N	5	-1500
721	20220802	479500	480000	483000	475500	27877	13353779000	00	0.00	N	5	-7500
722	20220801	487000	477000	493500	476500	65539	31835073000	00	0.00	N	2	9500
723	20220729	477500	479500	483500	476000	41110	19656215500	00	0.00	N	2	5000
724	20220728	472500	469500	474000	467500	29431	13874864000	00	0.00	N	2	5500
725	20220727	467000	471000	473500	462500	29138	13596975500	00	0.00	N	5	-4500
726	20220726	471500	466000	473000	464500	22854	10737552500	00	0.00	N	2	3000
727	20220725	468500	462500	469000	461500	34336	16023389000	00	0.00	N	2	5000
728	20220722	463500	457000	465500	457000	36613	16931187250	00	0.00	N	2	4000
729	20220721	459500	456000	461000	453500	37387	17112946500	00	0.00	N	2	2000
730	20220720	457500	461000	461500	453000	39108	17839447500	00	0.00	N	2	1000
731	20220719	456500	458500	463000	455000	23273	10645990500	00	0.00	N	5	-3500
732	20220718	460000	451000	460000	447500	36699	16698501250	00	0.00	N	2	10000
733	20220715	450000	454000	455000	445000	20009	9006297500	00	0.00	N	5	-2000
734	20220714	452000	454000	456000	448000	22931	10363706000	00	0.00	N	5	-2500
735	20220713	454500	450000	457000	441000	39294	17682246500	00	0.00	N	2	1000
736	20220712	453500	463500	463500	453000	26706	12161711000	00	0.00	N	5	-10000
737	20220711	463500	463500	466000	457000	20774	9586630000	00	0.00	N	2	500
738	20220708	463000	461000	471500	460500	35500	16592616000	00	0.00	N	2	3500
739	20220707	459500	456000	464500	453000	42329	19453521500	00	0.00	N	2	7500
740	20220706	452000	483000	484000	452000	90078	41394748500	00	0.00	N	5	-38500
741	20220705	490500	486500	496000	481500	28665	13976713500	00	0.00	N	2	9500
742	20220704	481000	481000	487000	472000	26579	12694277500	00	0.00	N	3	0
743	20220701	481000	488000	493000	478000	36303	17478418000	00	0.00	N	5	-6500
744	20220630	487500	496000	500000	487500	34722	17104133000	00	0.00	N	5	-7000
745	20220629	494500	495000	501000	490500	31309	15485882000	00	0.00	N	5	-5000
746	20220628	499500	500000	506000	492000	33143	16472858500	00	0.00	N	5	-500
747	20220627	500000	493000	502000	483000	38614	19095709000	00	0.00	N	2	7000
748	20220624	493000	494000	499000	486500	46276	22815634000	00	0.00	N	5	-1000
749	20220623	494000	508000	509000	491000	40872	20320733500	00	0.00	N	5	-15000
750	20220622	509000	524000	524000	507000	23860	12193686000	00	0.00	N	5	-11000
751	20220621	520000	524000	526000	514000	20853	10854139000	00	0.00	N	2	5000
752	20220620	515000	535000	535000	512000	28782	14901416000	00	0.00	N	5	-15000
753	20220617	530000	519000	531000	513000	35290	18507665000	00	0.00	N	2	5000
754	20220616	525000	520000	532000	518000	34033	17878255000	00	0.00	N	2	8000
755	20220615	517000	539000	543000	516000	45396	23755762000	00	0.00	N	5	-18000
756	20220614	535000	545000	549000	531000	53650	28722230000	00	0.00	N	5	-11000
757	20220613	546000	543000	554000	543000	34880	19039651000	00	0.00	N	5	-11000
758	20220610	557000	560000	560000	552000	31567	17522064000	00	0.00	N	5	-8000
759	20220609	565000	569000	570000	561000	31678	17871316000	00	0.00	N	5	-5000
760	20220608	570000	577000	580000	567000	30127	17177564000	00	0.00	N	5	-7000
761	20220607	577000	572000	579000	565000	30949	17791954000	00	0.00	N	2	5000
762	20220603	572000	586000	588000	561000	75005	42630497000	00	0.00	N	5	-13000
763	20220602	585000	590000	594000	579000	48746	28607948000	00	0.00	N	5	-10000
764	20220531	595000	582000	595000	580000	91556	54122726000	00	0.00	N	2	14000
765	20220530	581000	581000	583000	579000	20560	11946164000	00	0.00	N	2	5000
766	20220527	576000	578000	584000	576000	23812	13796556000	00	0.00	N	3	0
767	20220526	576000	563000	576000	563000	20559	11789789000	00	0.00	N	2	9000
768	20220525	567000	568000	573000	564000	27123	15404048000	00	0.00	N	2	3000
769	20220524	564000	574000	578000	557000	38386	21676238000	00	0.00	N	5	-12000
770	20220523	576000	568000	579000	568000	21359	12285935000	00	0.00	N	2	3000
771	20220520	573000	562000	575000	561000	40966	23345721000	00	0.00	N	2	12000
772	20220519	561000	548000	569000	543000	51488	28903852000	00	0.00	N	2	4000
773	20220518	557000	552000	567000	552000	39722	22191891000	00	0.00	N	2	5000
774	20220517	552000	552000	556000	547000	29530	16283254000	00	0.00	N	3	0
775	20220516	552000	551000	554000	544000	30480	16719889000	00	0.00	N	2	8000