KissMeData/000670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	410000	405500	417000	405500	2305	950146000	00	0.00	N	2	500
3	20250224	409500	411500	411500	404500	2322	946339000	00	0.00	N	5	-4500
4	20250221	414000	420000	420000	408000	2799	1151998000	00	0.00	N	5	-3000
5	20250220	417000	415000	421500	412000	2951	1231563500	00	0.00	N	2	2000
6	20250219	415000	407500	418500	406000	2759	1140075500	00	0.00	N	2	7500
7	20250218	407500	412000	420000	407000	2819	1159796500	00	0.00	N	5	-5500
8	20250217	413000	411500	414500	405500	2783	1140141500	00	0.00	N	2	500
9	20250214	412500	403000	412500	401500	3869	1572442500	00	0.00	N	2	10000
10	20250213	402500	408000	413500	402500	3531	1432475000	00	0.00	N	5	-5500
11	20250212	408000	412500	412500	405500	1942	792274000	00	0.00	N	5	-4500
12	20250211	412500	405000	414000	403000	2753	1129647000	00	0.00	N	2	7500
13	20250210	405000	412000	412000	401000	3619	1466225000	00	0.00	N	5	-7000
14	20250207	412000	413000	419000	411500	4262	1767137000	00	0.00	N	2	2000
15	20250206	410000	417500	423000	408000	7707	3179554500	00	0.00	N	5	-12000
16	20250205	422000	407500	427000	407000	6979	2919471500	00	0.00	N	2	15000
17	20250204	407000	405000	420000	400000	6588	2696789500	00	0.00	N	2	2000
18	20250203	405000	418500	424500	404000	6065	2497005500	00	0.00	N	5	-13000
19	20250131	418000	413500	426500	404000	7834	3276687500	00	0.00	N	2	4500
20	20250124	413500	401500	423500	394500	13551	5533034500	00	0.00	N	5	-4500
21	20250123	418000	410000	443500	401500	31909	13360829000	00	0.00	N	5	-21500
22	20250122	439500	428000	450000	421500	27306	11899776500	00	0.00	N	2	21500
23	20250121	418000	380000	444000	373000	25874	10712721000	00	0.00	N	2	36500
24	20250120	381500	398000	398000	376000	7723	2953845500	00	0.00	N	5	-16500
25	20250117	398000	389000	403500	389000	2068	824977000	00	0.00	N	2	6000
26	20250116	392000	389000	393000	387000	879	342969000	00	0.00	N	2	3500
27	20250115	388500	392000	392000	383000	1132	438435000	00	0.00	N	5	-1000
28	20250114	389500	392000	392500	383000	1215	469780000	00	0.00	N	5	-2500
29	20250113	392000	396500	396500	389000	1559	609742000	00	0.00	N	5	-5000
30	20250110	397000	389000	404500	381000	4999	1969497500	00	0.00	N	2	500
31	20250109	396500	390000	402000	390000	4712	1869156000	00	0.00	N	2	6500
32	20250108	390000	389000	395500	384000	3023	1178936500	00	0.00	N	2	1000
33	20250107	389000	390000	395000	386500	2549	996175500	00	0.00	N	5	-3000
34	20250106	392000	384500	392500	372000	3735	1430072000	00	0.00	N	2	7500
35	20250103	384500	382500	395500	380000	4548	1763003500	00	0.00	N	2	1500
36	20250102	383000	390000	390000	370000	3069	1176341500	00	0.00	N	5	-1500
37	20241230	384500	382000	390000	372000	2840	1088682500	00	0.00	N	2	2500
38	20241227	382000	400000	410000	372000	10125	3880966000	02	-3.14	N	5	-19000
39	20241226	401000	410201	414560	397125	7299	2956325500	00	0.00	N	5	-3874
40	20241224	404874	401000	412138	393251	6522	2647792500	00	0.00	N	2	3390
41	20241223	401484	390345	402937	382596	19358	7738263000	00	0.00	N	2	14044
42	20241220	387439	387439	389861	379206	6796	2603514500	00	0.00	N	5	-2421
43	20241219	389861	387439	396641	380659	3742	1461526500	00	0.00	N	5	-3390
44	20241218	393251	388892	396641	380659	6916	2690729500	00	0.00	N	2	6295
45	20241217	386955	398094	398094	385502	5061	1965506500	00	0.00	N	5	-7264
46	20241216	394219	398094	410201	390829	7368	2924599000	00	0.00	N	5	-1452
47	20241213	395672	401968	401968	388892	8552	3382851500	00	0.00	N	5	-5811
48	20241212	401484	407295	411654	397609	18580	7477819000	00	0.00	N	5	-5327
49	20241211	406811	419887	426183	404874	7854	3240700000	00	0.00	N	5	-13076
50	20241210	419887	402452	429089	399062	12758	5291800000	00	0.00	N	2	17434
51	20241209	402452	430542	431995	390829	19299	7761738500	00	0.00	N	5	-31963
52	20241206	434416	445555	479940	426667	27825	12698230000	00	0.00	N	5	-17434
53	20241205	451851	446039	457663	438775	11879	5290940500	00	0.00	N	3	0
54	20241204	451851	444586	462990	439259	16069	7235998000	00	0.00	N	2	968
55	20241203	450882	445071	459600	438775	14021	6282159500	00	0.00	N	2	14528
56	20241202	436353	401968	501734	401968	82816	37955863000	00	0.00	N	2	30510
57	20241129	405843	416497	419403	395188	13990	5665212000	00	0.00	N	5	-25667
58	20241128	431510	418919	445555	415044	13363	5804128500	00	0.00	N	2	12591
59	20241127	418919	416981	431995	411654	13021	5457674500	00	0.00	N	5	-3390
60	20241126	422309	416497	441681	415044	20177	8627940000	00	0.00	N	2	7748
61	20241125	414560	371457	432963	366614	28323	11489484500	00	0.00	N	2	40681
62	20241122	373879	380659	381143	365646	13447	4989520000	00	0.00	N	5	-6780
63	20241121	380659	383080	385502	372910	7980	3022609000	00	0.00	N	5	-2421
64	20241120	383080	397609	406811	380175	11879	4587176500	00	0.00	N	5	-14528
65	20241119	397609	404390	411654	390829	10758	4274807000	00	0.00	N	5	-11138
66	20241118	408748	409717	418434	404874	8197	3356323000	00	0.00	N	2	484
67	20241115	408264	412138	421824	400031	10258	4203949000	00	0.00	N	5	-9201
68	20241114	417466	427152	436353	417466	21438	9124847500	00	0.00	N	5	-19371
69	20241113	436838	460084	460084	430057	20583	9075920500	00	0.00	N	5	-16466
70	20241112	453304	437806	522074	435869	58772	28150174000	00	0.00	N	2	13560
71	20241111	439743	447492	459600	426667	14414	6311233500	00	0.00	N	2	4842
72	20241108	434900	431510	444102	422309	18347	7972920000	00	0.00	N	2	3390
73	20241107	431510	422309	444586	422309	17334	7545712500	00	0.00	N	3	0
74	20241106	431510	410201	478487	403421	63554	28030533500	00	0.00	N	2	23730
75	20241105	407780	391314	416981	391314	25306	10286512500	00	0.00	N	2	13560
76	20241104	394219	377753	397125	369036	21741	8430668000	00	0.00	N	2	11623
77	20241101	382596	386471	399062	374363	26000	10010814000	00	0.00	N	5	-4842
78	20241031	387439	341915	404874	341915	81054	31205202000	00	0.00	N	2	38743
79	20241030	348695	377753	377753	332229	30639	10801262500	00	0.00	N	5	-26152
80	20241029	374847	385502	390345	370973	21228	8035983500	00	0.00	N	5	-9201
81	20241028	384049	366130	385502	364677	30162	11359463000	00	0.00	N	2	26636
82	20241025	357413	370489	387923	350632	42803	15745394000	00	0.00	N	5	-13076
83	20241024	370489	367099	399547	356444	116669	44372935500	00	0.00	N	2	3390
84	20241023	367099	345789	367099	342399	17626	6309535500	00	0.00	N	2	21309
85	20241022	345789	347242	350632	341431	8036	2777718000	00	0.00	N	5	-3874
86	20241021	349664	355960	391314	347727	37828	13712251500	00	0.00	N	5	-10170
87	20241018	359834	369036	373394	354507	12632	4527840500	00	0.00	N	5	-9685
88	20241017	369520	404874	407295	369036	28938	11086371000	00	0.00	N	5	-37775
89	20241016	407295	402937	419403	397609	13007	5341870000	00	0.00	N	5	-484
90	20241015	407780	421824	429089	392282	30088	12329023500	00	0.00	N	5	-8717
91	20241014	416497	377753	423762	370004	44510	17868176000	00	0.00	N	2	38743
92	20241011	377753	366130	379690	360318	33010	12349404000	00	0.00	N	2	1452
93	20241010	376300	326902	383080	326902	73575	26747798500	00	0.00	N	2	50367
94	20241008	325933	335135	335135	324964	18678	6104147000	00	0.00	N	5	-9201
95	20241007	335135	336588	336588	324480	22824	7541245000	00	0.00	N	2	968
96	20241004	334166	353538	353538	330292	24354	8294448000	00	0.00	N	5	-9201
97	20241002	343368	337556	362256	337556	19958	6974928000	00	0.00	N	5	-1937
98	20240930	345305	358381	362256	341915	14600	5161762500	00	0.00	N	5	-12591
99	20240927	357897	355475	363224	353054	24343	8712620000	00	0.00	N	5	-3874
100	20240926	361771	377753	379206	355960	58747	21386375500	00	0.00	N	2	4358
101	20240925	357413	346758	357413	335619	66057	22811093000	00	0.00	N	2	13076
102	20240924	344336	385502	385986	338041	83741	29959437000	00	0.00	N	5	-45524
103	20240923	389861	493985	493985	387439	97804	40171481000	00	0.00	N	5	-162240
104	20240920	552101	600531	628620	516263	201675	115622888000	00	0.00	N	2	66833
105	20240919	485268	472192	485268	471707	24866	11904668500	00	0.00	N	1	111388
106	20240913	386000	363000	386000	362000	33816	12951229500	00	0.00	N	1	89000
107	20240912	297000	293000	299000	290500	2625	772663000	00	0.00	N	2	3500
108	20240911	293500	290000	295500	289000	773	226199000	00	0.00	N	2	3500
109	20240910	290000	291000	293500	289500	1237	360325500	00	0.00	N	5	-2000
110	20240909	292000	292000	293000	286000	954	275871000	00	0.00	N	5	-3500
111	20240906	295500	302000	302000	291000	1330	392516000	00	0.00	N	5	-3500
112	20240905	299000	300500	300500	295000	1738	515712000	00	0.00	N	2	1500
113	20240904	297500	309000	309000	297000	1878	563465500	00	0.00	N	5	-12000
114	20240903	309500	313000	313000	307500	1007	311506000	00	0.00	N	5	-500
115	20240902	310000	315500	315500	308500	965	299728500	00	0.00	N	5	-5500
116	20240830	315500	312500	315500	306500	859	266726500	00	0.00	N	2	6000
117	20240829	309500	319500	319500	306000	2207	685540000	00	0.00	N	5	-10500
118	20240828	320000	324500	328000	317500	957	307863000	00	0.00	N	5	-5500
119	20240827	325500	325000	329000	321500	1208	392885500	00	0.00	N	2	2500
120	20240826	323000	322000	325000	322000	535	173242000	00	0.00	N	5	-1000
121	20240823	324000	322500	324500	319500	462	149028500	00	0.00	N	2	2000
122	20240822	322000	323000	323000	318000	745	238194000	00	0.00	N	2	2000
123	20240821	320000	322000	322500	317500	1649	526171000	00	0.00	N	5	-1000
124	20240820	321000	322500	323000	314000	628	201097500	00	0.00	N	5	-1500
125	20240819	322500	316500	323000	314000	1187	379829500	00	0.00	N	2	9000
126	20240816	313500	315000	322000	313500	1716	546722000	00	0.00	N	2	2500
127	20240814	311000	315500	315500	306500	1653	511986000	00	0.00	N	2	1500
128	20240813	309500	305000	315000	305000	814	252741500	00	0.00	N	2	1500
129	20240812	308000	303500	310000	301500	658	201170000	00	0.00	N	2	3000
130	20240809	305000	306000	309000	304000	994	303973000	00	0.00	N	5	-3500
131	20240808	308500	297500	309500	296500	1412	428343000	00	0.00	N	2	7500
132	20240807	301000	290000	308000	289500	1414	426090000	00	0.00	N	2	6000
133	20240806	295000	292500	304500	290000	2611	774572500	00	0.00	N	2	6000
134	20240805	289000	310000	310000	280000	4262	1246465500	00	0.00	N	5	-21000
135	20240802	310000	314000	314000	307000	1299	401582500	00	0.00	N	5	-5000
136	20240801	315000	310500	321000	310500	777	245779000	00	0.00	N	2	500
137	20240731	314500	307500	315000	303500	1237	382089000	00	0.00	N	2	8000
138	20240730	306500	314000	314000	305500	1243	383780500	00	0.00	N	5	-10500
139	20240729	317000	316000	317000	312500	871	274098000	00	0.00	N	2	1500
140	20240726	315500	313000	317000	305500	936	293172000	00	0.00	N	2	3500
141	20240725	312000	308000	312000	305500	1333	411255000	00	0.00	N	5	-1500
142	20240724	313500	311500	316000	306500	1358	421008000	00	0.00	N	2	2000
143	20240723	311500	318000	320000	311000	2751	861284500	00	0.00	N	5	-7000
144	20240722	318500	330000	330000	316000	2016	644124000	00	0.00	N	5	-8500
145	20240719	327000	333000	336500	325500	2118	693458000	00	0.00	N	5	-7000
146	20240718	334000	342000	342000	332000	1361	455975000	00	0.00	N	5	-5000
147	20240717	339000	343000	343000	336500	709	240350500	00	0.00	N	5	-1000
148	20240716	340000	343000	345000	336000	864	292225000	00	0.00	N	3	0
149	20240715	340000	350000	351500	340000	1257	431209000	00	0.00	N	5	-5500
150	20240712	345500	345500	348000	339500	1071	368121000	00	0.00	N	2	500
151	20240711	345000	340000	345000	337000	1576	539729000	00	0.00	N	2	8000
152	20240710	337000	333000	339000	331500	927	310950500	00	0.00	N	2	3000
153	20240709	334000	335000	338000	332500	505	168772500	00	0.00	N	2	1000
154	20240708	333000	338000	340000	333000	1074	361057500	00	0.00	N	5	-5000
155	20240705	338000	337500	342000	335500	1596	541744500	00	0.00	N	2	1500
156	20240704	336500	333500	337000	331500	1031	344169500	00	0.00	N	2	4500
157	20240703	332000	336000	339000	331000	1263	420514500	00	0.00	N	5	-4000
158	20240702	336000	335500	338000	332500	1437	479570500	00	0.00	N	5	-2500
159	20240701	338500	335500	339000	334000	1676	563453000	00	0.00	N	5	-500
160	20240628	339000	339000	343000	334000	1139	385212000	00	0.00	N	2	4000
161	20240627	335000	337500	339000	334000	1438	482668500	00	0.00	N	5	-5500
162	20240626	340500	339000	346000	336000	1616	547254000	00	0.00	N	5	-2500
163	20240625	343000	343500	346000	339000	945	322736000	00	0.00	N	2	2500
164	20240624	340500	346500	351500	340500	1505	516998500	00	0.00	N	5	-6000
165	20240621	346500	351500	356500	346500	2112	737896000	00	0.00	N	5	-6000
166	20240620	352500	346500	357000	345500	1815	639614500	00	0.00	N	2	4500
167	20240619	348000	347000	350000	344000	1293	448118000	00	0.00	N	2	500
168	20240618	347500	345000	348500	343500	1619	559349500	00	0.00	N	2	500
169	20240617	347000	353500	353500	346000	2657	926366000	00	0.00	N	5	-6000
170	20240614	353000	354000	354500	352000	1902	670991500	00	0.00	N	5	-2000
171	20240613	355000	358500	358500	355000	2002	713354500	00	0.00	N	5	-1500
172	20240612	356500	365000	367000	354000	4613	1652107500	00	0.00	N	5	-9000
173	20240611	365500	368000	368500	365000	950	348134000	00	0.00	N	2	500
174	20240610	365000	368000	368000	363000	1568	574055000	00	0.00	N	5	-3000
175	20240607	368000	367000	373000	367000	899	332555500	00	0.00	N	2	2000
176	20240605	366000	368500	370000	364000	2253	824333000	00	0.00	N	5	-3000
177	20240604	369000	370000	376500	367500	1749	649232500	00	0.00	N	5	-7000
178	20240603	376000	364500	378000	362500	2778	1036998000	00	0.00	N	2	15500
179	20240531	360500	372500	376500	360500	6245	2272002500	00	0.00	N	5	-7500
180	20240530	368000	375000	375500	365000	3261	1203588500	00	0.00	N	5	-7000
181	20240529	375000	366500	380000	365000	2586	963490000	00	0.00	N	2	5000
182	20240528	370000	370500	371000	365000	2161	794223000	00	0.00	N	5	-500
183	20240527	370500	383000	383000	370000	5298	1972604500	00	0.00	N	5	-12000
184	20240524	382500	387000	391000	381000	1717	658701000	00	0.00	N	5	-4500
185	20240523	387000	398000	398000	387000	2645	1029712500	00	0.00	N	5	-10000
186	20240522	397000	409500	410000	396000	3945	1575104000	00	0.00	N	5	-14000
187	20240521	411000	408000	411000	404500	1201	489192000	00	0.00	N	2	2000
188	20240520	409000	409500	413000	405000	1012	414330000	00	0.00	N	3	0
189	20240517	409000	412000	412000	405000	587	238841500	00	0.00	N	2	500
190	20240516	408500	414500	416000	405500	1841	759070000	00	0.00	N	5	-2000
191	20240514	410500	408000	412000	404000	782	319835500	00	0.00	N	2	6500
192	20240513	404000	412000	412500	404000	902	368289000	00	0.00	N	5	-2000
193	20240510	406000	410500	414000	406000	1241	509212000	00	0.00	N	5	-2500
194	20240509	408500	416500	416500	403000	1374	559431000	00	0.00	N	5	-4000
195	20240508	412500	412000	413500	407000	670	275437000	00	0.00	N	2	4500
196	20240507	408000	408500	409000	400000	1672	679033000	00	0.00	N	2	6000
197	20240503	402000	407000	407000	401000	746	300458000	00	0.00	N	5	-2000
198	20240502	404000	409000	409000	402000	956	386878000	00	0.00	N	5	-5500
199	20240430	409500	407500	409500	399500	1404	567040500	00	0.00	N	2	500
200	20240429	409000	393500	409000	393500	2385	965363500	00	0.00	N	2	13000
201	20240426	396000	389000	396500	388500	920	361562500	00	0.00	N	2	7500
202	20240425	388500	392000	394500	386500	944	366705500	00	0.00	N	5	-3500
203	20240424	392000	393000	396500	391500	725	285158500	00	0.00	N	3	0
204	20240423	392000	392000	395500	387500	902	352174000	00	0.00	N	5	-1000
205	20240422	393000	385500	393000	385000	1171	455186500	00	0.00	N	2	11000
206	20240419	382000	392500	392500	380500	2716	1042071000	00	0.00	N	5	-10500
207	20240418	392500	389500	400000	389500	1376	539285000	00	0.00	N	2	1000
208	20240417	391500	403000	406500	389500	4170	1652982500	00	0.00	N	5	-11000
209	20240416	402500	420000	420000	400500	4307	1740442500	00	0.00	N	5	-18000
210	20240415	420500	442000	442000	419000	3801	1620194000	00	0.00	N	5	-23000
211	20240412	443500	445000	445500	436500	1042	458274500	00	0.00	N	3	0
212	20240411	443500	445500	448000	438000	1728	760773000	00	0.00	N	5	-6500
213	20240409	450000	451000	455500	450000	634	286729500	00	0.00	N	5	-500
214	20240408	450500	457000	457000	449500	1020	460278500	00	0.00	N	5	-6000
215	20240405	456500	464000	464000	450000	2169	988476500	00	0.00	N	5	-8000
216	20240404	464500	464000	465500	453500	1920	880503000	00	0.00	N	2	5500
217	20240403	459000	468000	468000	456000	1411	647835000	00	0.00	N	5	-9000
218	20240402	468000	468500	474000	468000	667	312934500	00	0.00	N	5	-2500
219	20240401	470500	477000	477000	470500	854	403084500	00	0.00	N	5	-1500
220	20240329	472000	482500	482500	467500	938	442169000	00	0.00	N	5	-5000
221	20240328	477000	483000	483000	475000	597	284667000	00	0.00	N	5	-2500
222	20240327	479500	473000	482000	473000	683	326897500	00	0.00	N	2	3000
223	20240326	476500	475000	481500	475000	1019	487999000	00	0.00	N	2	1500
224	20240325	475000	483000	487500	475000	1168	561552500	00	0.00	N	5	-8000
225	20240322	483000	481500	487500	480000	1001	485046000	00	0.00	N	2	1500
226	20240321	481500	470000	483000	470000	1610	770103000	00	0.00	N	2	15000
227	20240320	466500	473000	473000	466000	1222	572620500	00	0.00	N	5	-1500
228	20240319	468000	470000	474500	467000	1323	621290000	00	0.00	N	5	-2500
229	20240318	470500	483500	483500	468500	1949	923366500	00	0.00	N	5	-8500
230	20240315	479000	491500	491500	479000	2087	1006296500	00	0.00	N	5	-12500
231	20240314	491500	491000	496000	487500	2143	1052433500	00	0.00	N	2	3500
232	20240313	488000	494000	495000	488000	734	359684000	00	0.00	N	5	-1500
233	20240312	489500	489000	492000	484500	1002	488896000	00	0.00	N	2	5000
234	20240311	484500	498500	499500	484500	1616	790582000	00	0.00	N	5	-14000
235	20240308	498500	501000	505000	496000	729	364722000	00	0.00	N	2	3500
236	20240307	495000	498000	498500	492500	1114	551821500	00	0.00	N	5	-3500
237	20240306	498500	504000	504000	496500	1055	526038500	00	0.00	N	5	-4500
238	20240305	503000	508000	510000	501000	1186	600841000	00	0.00	N	2	2000
239	20240304	501000	511000	512000	501000	936	473613000	00	0.00	N	5	-3000
240	20240229	504000	510000	513000	504000	1390	704733000	00	0.00	N	5	-6000
241	20240228	510000	511000	515000	505000	907	462490000	00	0.00	N	2	3000
242	20240227	507000	514000	514000	501000	1053	533202000	00	0.00	N	5	-4000
243	20240226	511000	517000	520000	505000	990	507648000	00	0.00	N	5	-6000
244	20240223	517000	519000	520000	512000	921	475174000	00	0.00	N	2	1000
245	20240222	516000	530000	530000	516000	1243	644254000	00	0.00	N	5	-9000
246	20240221	525000	521000	532000	517000	2169	1134836000	00	0.00	N	2	4000
247	20240220	521000	532000	532000	519000	1289	674522000	00	0.00	N	5	-9000
248	20240219	530000	522000	540000	518000	2247	1191094000	00	0.00	N	2	12000
249	20240216	518000	515000	519000	513000	1116	576149000	00	0.00	N	2	9000
250	20240215	509000	520000	520000	508000	1255	642049000	00	0.00	N	5	-6000
251	20240214	515000	518000	524000	513000	1773	914819000	00	0.00	N	5	-14000
252	20240213	529000	535000	538000	525000	1909	1014451000	00	0.00	N	3	0
253	20240208	529000	534000	539000	524000	1991	1056005000	00	0.00	N	5	-4000
254	20240207	533000	528000	536000	520000	2055	1090461000	00	0.00	N	2	13000
255	20240206	520000	534000	547000	519000	2982	1582575000	00	0.00	N	5	-24000
256	20240205	544000	535000	545000	524000	5333	2861030000	00	0.00	N	2	16000
257	20240202	528000	534000	535000	510000	6458	3383454000	00	0.00	N	5	-5000
258	20240201	533000	527000	546000	525000	5734	3068654000	00	0.00	N	2	5000
259	20240131	528000	526000	541000	522000	2688	1425594000	00	0.00	N	2	3000
260	20240130	525000	526000	541000	514000	3270	1738351000	00	0.00	N	2	14000
261	20240129	511000	478500	526000	478500	4280	2185354000	00	0.00	N	2	33500
262	20240126	477500	475000	487500	474000	721	347592000	00	0.00	N	2	1000
263	20240125	476500	475000	478500	473500	279	132687500	00	0.00	N	2	3000
264	20240124	473500	479500	481000	473500	686	327081000	00	0.00	N	5	-4500
265	20240123	478000	475500	478000	472000	457	217630000	00	0.00	N	2	7500
266	20240122	470500	474500	476000	470000	550	260010000	00	0.00	N	2	2500
267	20240119	468000	476500	481000	462500	2601	1224866500	00	0.00	N	5	-5000
268	20240118	473000	478000	478500	470500	1097	520497000	00	0.00	N	5	-1500
269	20240117	474500	482000	489500	473500	1203	574411000	00	0.00	N	5	-7500
270	20240116	482000	489000	491000	477000	1456	704375500	00	0.00	N	5	-8500
271	20240115	490500	498000	501000	490500	1201	593304500	00	0.00	N	5	-7500
272	20240112	498000	509000	509000	496500	875	437072000	00	0.00	N	5	-8000
273	20240111	506000	506000	510000	500000	1487	750466000	00	0.00	N	3	0
274	20240110	506000	512000	513000	506000	418	212578000	00	0.00	N	5	-6000
275	20240109	512000	517000	517000	509000	462	236626000	00	0.00	N	2	5000
276	20240108	507000	516000	516000	507000	801	408583000	00	0.00	N	5	-2000
277	20240105	509000	508000	520000	507000	516	263302000	00	0.00	N	5	-1000
278	20240104	510000	508000	514000	505000	905	461058000	00	0.00	N	5	-1000
279	20240103	511000	510000	516000	505000	1034	526039000	00	0.00	N	5	-3000
280	20240102	514000	511000	522000	511000	566	292137000	00	0.00	N	5	-2000
281	20231228	516000	520000	525000	512000	1267	658054000	00	0.00	N	5	-2000
282	20231227	518000	517000	520000	508000	1349	695482000	02	0.00	N	2	1000
283	20231226	517000	517000	517000	509000	1201	615606000	00	0.00	N	2	4000
284	20231222	513000	515000	515000	508000	840	428496000	00	0.00	N	2	2000
285	20231221	511000	517000	521000	505000	1478	754105000	00	0.00	N	5	-7000
286	20231220	518000	509000	524000	509000	1218	631725000	00	0.00	N	2	9000
287	20231219	509000	502000	509000	501000	996	501753000	00	0.00	N	2	7000
288	20231218	502000	506000	513000	500000	1575	793837000	00	0.00	N	5	-5000
289	20231215	507000	505000	513000	499000	1970	995467000	00	0.00	N	2	7000
290	20231214	500000	521000	530000	497500	3430	1747079000	00	0.00	N	5	-13000
291	20231213	513000	518000	527000	513000	1340	693807000	00	0.00	N	5	-9000
292	20231212	522000	535000	539000	522000	1215	645401000	00	0.00	N	5	-8000
293	20231211	530000	520000	530000	520000	1014	532675000	00	0.00	N	2	3000
294	20231208	527000	533000	543000	522000	1006	530805000	00	0.00	N	5	-11000
295	20231207	538000	536000	538000	525000	940	500601000	00	0.00	N	5	-5000
296	20231206	543000	545000	550000	537000	1048	571495000	00	0.00	N	5	-3000
297	20231205	546000	528000	548000	528000	2665	1447868000	00	0.00	N	2	10000
298	20231204	536000	517000	537000	515000	2660	1407387000	00	0.00	N	2	27000
299	20231201	509000	507000	516000	504000	10451	5320743000	00	0.00	N	5	-1000
300	20231130	510000	515000	516000	508000	560	287420000	00	0.00	N	2	1000
301	20231129	509000	509000	517000	506000	960	490522000	00	0.00	N	5	-8000
302	20231128	517000	516000	518000	510000	1186	611423000	00	0.00	N	2	2000
303	20231127	515000	512000	516000	510000	508	260606000	00	0.00	N	2	2000
304	20231124	513000	511000	513000	508000	647	330434000	00	0.00	N	2	3000
305	20231123	510000	504000	510000	501000	618	312393000	00	0.00	N	2	5000
306	20231122	505000	504000	509000	504000	489	247578000	00	0.00	N	5	-3000
307	20231121	508000	512000	512000	505000	716	363115000	00	0.00	N	5	-1000
308	20231120	509000	509000	511000	502000	566	287807000	00	0.00	N	2	1000
309	20231117	508000	505000	510000	503000	457	231031000	00	0.00	N	5	-2000
310	20231116	510000	509000	513000	502000	597	303408000	00	0.00	N	2	1000
311	20231115	509000	500000	511000	500000	1643	830331000	00	0.00	N	2	12500
312	20231114	496500	494500	498500	492500	868	430462500	00	0.00	N	2	8500
313	20231113	488000	492000	495000	485000	580	283250000	00	0.00	N	2	1000
314	20231110	487000	485500	490000	478000	578	280706000	00	0.00	N	5	-3000
315	20231109	490000	493500	498500	486000	1157	567448000	00	0.00	N	5	-3000
316	20231108	493000	500000	500000	487000	1036	509979500	00	0.00	N	2	2000
317	20231107	491000	498500	498500	487000	1210	595319000	00	0.00	N	5	-9000
318	20231106	500000	493000	500000	484500	1667	819672000	00	0.00	N	2	16500
319	20231103	483500	489000	491000	479500	1298	627810000	00	0.00	N	2	5500
320	20231102	478000	473000	478000	471500	1564	743507000	00	0.00	N	2	11000
321	20231101	467000	469000	476500	454000	2228	1028973000	00	0.00	N	5	-2500
322	20231031	469500	499000	499500	462000	3161	1497593500	00	0.00	N	5	-25000
323	20231030	494500	481500	494500	481500	1213	592733000	00	0.00	N	2	5500
324	20231027	489000	498000	498000	483500	1042	507138000	00	0.00	N	5	-4000
325	20231026	493000	498000	498500	488000	819	402787500	00	0.00	N	5	-6000
326	20231025	499000	489500	505000	489500	1314	656718000	00	0.00	N	2	6000
327	20231024	493000	495000	495000	472500	2178	1050073000	00	0.00	N	2	500
328	20231023	492500	489000	494000	486500	1368	669813500	00	0.00	N	5	-2500
329	20231020	495000	498000	498500	488500	1632	804739000	00	0.00	N	5	-4500
330	20231019	499500	503000	505000	497500	1734	866405000	00	0.00	N	5	-8500
331	20231018	508000	510000	513000	500000	911	460398000	00	0.00	N	5	-1000
332	20231017	509000	518000	518000	505000	603	307195000	00	0.00	N	5	-4000
333	20231016	513000	515000	518000	504000	971	494036000	00	0.00	N	5	-5000
334	20231013	518000	512000	521000	512000	591	305795000	00	0.00	N	2	1000
335	20231012	517000	507000	518000	506000	1351	693211000	00	0.00	N	2	10000
336	20231011	507000	512000	516000	506000	950	486553000	00	0.00	N	5	-6000
337	20231010	513000	515000	516000	504000	1232	630250000	00	0.00	N	2	3000
338	20231006	510000	498000	510000	498000	1022	517136000	00	0.00	N	2	7000
339	20231005	503000	501000	511000	499500	1062	535980000	00	0.00	N	2	3000
340	20231004	500000	510000	510000	499000	2138	1071738500	00	0.00	N	5	-14000
341	20230927	514000	505000	515000	505000	1172	599170000	00	0.00	N	2	4000
342	20230926	510000	533000	534000	508000	3425	1772575000	00	0.00	N	5	-28000
343	20230925	538000	529000	539000	529000	689	366123000	00	0.00	N	2	2000
344	20230922	536000	526000	536000	525000	832	441564000	00	0.00	N	2	6000
345	20230921	530000	541000	544000	530000	868	463634000	00	0.00	N	5	-14000
346	20230920	544000	541000	547000	541000	542	294714000	00	0.00	N	2	2000
347	20230919	542000	542000	549000	542000	733	399308000	00	0.00	N	5	-5000
348	20230918	547000	543000	554000	539000	833	453102000	00	0.00	N	2	1000
349	20230915	546000	553000	554000	544000	1556	855061000	00	0.00	N	5	-3000
350	20230914	549000	544000	549000	536000	1813	989318000	00	0.00	N	2	9000
351	20230913	540000	523000	547000	523000	1255	673584000	00	0.00	N	2	10000
352	20230912	530000	538000	539000	526000	1000	529996000	00	0.00	N	5	-3000
353	20230911	533000	535000	538000	529000	1258	669991000	00	0.00	N	5	-5000
354	20230908	538000	539000	540000	532000	778	418428000	00	0.00	N	2	2000
355	20230907	536000	542000	549000	532000	1154	619856000	00	0.00	N	5	-11000
356	20230906	547000	550000	554000	544000	761	417199000	00	0.00	N	5	-8000
357	20230905	555000	543000	558000	543000	899	496512000	00	0.00	N	2	8000
358	20230904	547000	535000	550000	535000	796	434659000	00	0.00	N	2	8000
359	20230901	539000	540000	544000	536000	949	512694000	00	0.00	N	5	-6000
360	20230831	545000	551000	551000	541000	1141	620705000	00	0.00	N	3	0
361	20230830	545000	546000	552000	544000	944	517315000	00	0.00	N	2	2000
362	20230829	543000	544000	547000	539000	1001	544399000	00	0.00	N	2	6000
363	20230828	537000	531000	538000	527000	1470	787131000	00	0.00	N	2	11000
364	20230825	526000	510000	531000	508000	1610	845447000	00	0.00	N	2	11000
365	20230824	515000	513000	522000	508000	1403	723829000	00	0.00	N	2	4000
366	20230823	511000	513000	515000	500000	2550	1296233000	00	0.00	N	5	-2000
367	20230822	513000	516000	520000	505000	2923	1496810000	00	0.00	N	5	-3000
368	20230821	516000	528000	529000	508000	4454	2294007000	00	0.00	N	5	-8000
369	20230818	524000	533000	537000	520000	4093	2147681000	00	0.00	N	5	-14000
370	20230817	538000	551000	553000	534000	2057	1109348000	00	0.00	N	5	-13000
371	20230816	551000	559000	561000	550000	1675	930004000	00	0.00	N	5	-12000
372	20230814	563000	581000	582000	558000	1944	1097545000	00	0.00	N	5	-16000
373	20230811	579000	574000	588000	574000	1260	731300000	00	0.00	N	5	-2000
374	20230810	581000	571000	583000	565000	1920	1102697000	00	0.00	N	2	10000
375	20230809	571000	576000	578000	570000	939	538064000	00	0.00	N	5	-1000
376	20230808	572000	578000	587000	568000	1732	999351000	00	0.00	N	2	5000
377	20230807	567000	575000	582000	566000	1210	690580000	00	0.00	N	5	-11000
378	20230804	578000	592000	593000	574000	1316	763379000	00	0.00	N	5	-9000
379	20230803	587000	581000	589000	573000	1645	958740000	00	0.00	N	2	10000
380	20230802	577000	584000	593000	576000	1924	1122741000	00	0.00	N	5	-8000
381	20230801	585000	579000	599000	567000	3018	1760090000	00	0.00	N	2	10000
382	20230731	575000	561000	578000	559000	2413	1375029000	00	0.00	N	2	14000
383	20230728	561000	565000	569000	556000	2292	1285678000	00	0.00	N	5	-1000
384	20230727	562000	559000	573000	556000	2912	1645300000	00	0.00	N	2	6000
385	20230726	556000	601000	609000	555000	7051	4050407000	00	0.00	N	5	-40000
386	20230725	596000	568000	601000	559000	8034	4718826000	00	0.00	N	2	31000
387	20230724	565000	562000	572000	546000	2764	1551788000	00	0.00	N	2	4000
388	20230721	561000	563000	575000	556000	2327	1308477000	00	0.00	N	5	-2000
389	20230720	563000	550000	574000	544000	5196	2940152000	00	0.00	N	2	24000
390	20230719	539000	543000	545000	538000	1641	887598000	00	0.00	N	5	-2000
391	20230718	541000	547000	553000	537000	1494	809312000	00	0.00	N	5	-6000
392	20230717	547000	553000	562000	540000	919	506076000	00	0.00	N	5	-11000
393	20230714	558000	543000	560000	541000	1902	1053189000	00	0.00	N	2	18000
394	20230713	540000	549000	553000	540000	1619	883595000	00	0.00	N	5	-3000
395	20230712	543000	540000	556000	537000	1291	705204000	00	0.00	N	2	8000
396	20230711	535000	529000	537000	529000	890	475775000	00	0.00	N	2	6000
397	20230710	529000	526000	535000	522000	1030	545933000	00	0.00	N	3	0
398	20230707	529000	537000	540000	526000	2769	1464975000	00	0.00	N	5	-13000
399	20230706	542000	556000	561000	540000	2537	1379373000	00	0.00	N	5	-14000
400	20230705	556000	572000	572000	556000	1908	1068872000	00	0.00	N	5	-9000
401	20230704	565000	570000	576000	561000	1995	1128415000	00	0.00	N	5	-7000
402	20230703	572000	572000	574000	565000	1662	949556000	00	0.00	N	3	0
403	20230630	572000	562000	575000	557000	2173	1238417000	00	0.00	N	2	8000
404	20230629	564000	566000	572000	563000	1804	1023826000	00	0.00	N	5	-2000
405	20230628	566000	566000	578000	563000	3460	1972219000	00	0.00	N	2	5000
406	20230627	561000	546000	564000	546000	2027	1126724000	00	0.00	N	2	8000
407	20230626	553000	542000	553000	533000	1589	870795000	00	0.00	N	2	14000
408	20230623	539000	543000	550000	538000	1235	669107000	00	0.00	N	5	-10000
409	20230622	549000	542000	551000	540000	784	428416000	00	0.00	N	2	3000
410	20230621	546000	551000	556000	544000	1327	726616000	00	0.00	N	5	-9000
411	20230620	555000	552000	557000	547000	1330	734469000	00	0.00	N	3	0
412	20230619	555000	543000	555000	540000	1295	707947000	00	0.00	N	2	6000
413	20230616	549000	548000	553000	544000	1850	1013327000	00	0.00	N	2	7000
414	20230615	542000	555000	559000	542000	3742	2044622000	00	0.00	N	5	-18000
415	20230614	560000	560000	568000	555000	2018	1131783000	00	0.00	N	2	1000
416	20230613	559000	552000	563000	552000	1775	992566000	00	0.00	N	2	8000
417	20230612	551000	563000	564000	549000	1783	987484000	00	0.00	N	5	-8000
418	20230609	559000	566000	566000	554000	2000	1116910000	00	0.00	N	5	-3000
419	20230608	562000	544000	566000	544000	3641	2038039000	00	0.00	N	2	13000
420	20230607	549000	551000	552000	546000	1451	798323000	00	0.00	N	2	4000
421	20230605	545000	543000	554000	543000	1512	830560000	00	0.00	N	2	2000
422	20230602	543000	533000	543000	531000	1637	883857000	00	0.00	N	2	13000
423	20230601	530000	528000	532000	526000	1189	629560000	00	0.00	N	2	4000
424	20230531	526000	536000	538000	526000	2555	1353699000	00	0.00	N	5	-11000
425	20230530	537000	534000	539000	530000	1184	633507000	00	0.00	N	2	5000
426	20230526	532000	532000	537000	531000	1392	741647000	00	0.00	N	5	-4000
427	20230525	536000	538000	541000	533000	1949	1045036000	00	0.00	N	5	-3000
428	20230524	539000	544000	552000	538000	1917	1039519000	00	0.00	N	5	-11000
429	20230523	550000	550000	550000	542000	1510	826207000	00	0.00	N	2	2000
430	20230522	548000	541000	550000	540000	1266	692332000	00	0.00	N	2	7000
431	20230519	541000	537000	543000	536000	1078	582023000	00	0.00	N	2	6000
432	20230518	535000	537000	543000	532000	1707	918972000	00	0.00	N	2	7000
433	20230517	528000	530000	536000	523000	2458	1296141000	00	0.00	N	5	-1000
434	20230516	529000	551000	552000	528000	6975	3745378000	00	0.00	N	5	-25000
435	20230515	554000	556000	556000	549000	1671	921605000	00	0.00	N	5	-2000
436	20230512	556000	559000	564000	553000	1671	929220000	00	0.00	N	5	-3000
437	20230511	559000	562000	568000	559000	1369	771513000	00	0.00	N	2	2000
438	20230510	557000	575000	576000	551000	4967	2798170000	00	0.00	N	5	-21000
439	20230509	578000	582000	586000	577000	1416	822529000	00	0.00	N	5	-5000
440	20230508	583000	566000	585000	565000	2272	1316882000	00	0.00	N	2	20000
441	20230504	563000	567000	571000	555000	4142	2337672000	00	0.00	N	5	-9000
442	20230503	572000	569000	578000	569000	1298	744213000	00	0.00	N	3	0
443	20230502	572000	566000	578000	565000	1547	885277000	00	0.00	N	2	1000
444	20230428	571000	563000	572000	557000	2832	1594874000	00	0.00	N	2	8000
445	20230427	563000	562000	565000	558000	1911	1071158000	00	0.00	N	5	-1000
446	20230426	564000	566000	572000	561000	1398	790358000	00	0.00	N	5	-7000
447	20230425	571000	579000	584000	564000	2724	1556139000	00	0.00	N	5	-9000
448	20230424	580000	591000	596000	579000	2608	1523374000	00	0.00	N	5	-16000
449	20230421	596000	601000	606000	590000	2564	1526854000	00	0.00	N	5	-12000
450	20230420	608000	615000	620000	603000	4583	2795631000	00	0.00	N	5	-8000
451	20230419	616000	578000	623000	578000	8024	4846418000	00	0.00	N	2	38000
452	20230418	578000	586000	588000	578000	2284	1329509000	00	0.00	N	5	-8000
453	20230417	586000	590000	599000	584000	3297	1945657000	00	0.00	N	5	-3000
454	20230414	589000	573000	592000	569000	4071	2379483000	00	0.00	N	2	16000
455	20230413	573000	570000	579000	565000	1380	787513000	00	0.00	N	2	3000
456	20230412	570000	576000	582000	570000	1747	1003657000	00	0.00	N	5	-6000
457	20230411	576000	561000	578000	560000	2827	1614952000	00	0.00	N	2	16000
458	20230410	560000	560000	564000	556000	2070	1157798000	00	0.00	N	5	-3000
459	20230407	563000	565000	566000	558000	1386	778510000	00	0.00	N	3	0
460	20230406	563000	578000	578000	563000	2167	1227436000	00	0.00	N	5	-15000
461	20230405	578000	577000	578000	570000	1843	1059840000	00	0.00	N	2	2000
462	20230404	576000	572000	584000	571000	1812	1043891000	00	0.00	N	3	0
463	20230403	576000	581000	589000	570000	3339	1926232000	00	0.00	N	5	-5000
464	20230331	581000	576000	587000	573000	2287	1331107000	00	0.00	N	2	5000
465	20230330	576000	586000	586000	567000	2992	1724417000	00	0.00	N	5	-4000
466	20230329	580000	565000	590000	565000	5646	3280330000	00	0.00	N	2	15000
467	20230328	565000	548000	565000	547000	3914	2186771000	00	0.00	N	2	19000
468	20230327	546000	549000	550000	541000	2337	1272091000	00	0.00	N	3	0
469	20230324	546000	548000	549000	540000	2532	1378354000	00	0.00	N	3	0
470	20230323	546000	541000	547000	534000	4387	2371095000	00	0.00	N	2	3000
471	20230322	543000	553000	554000	541000	4478	2439114000	00	0.00	N	5	-5000
472	20230321	548000	544000	549000	541000	4848	2641411000	00	0.00	N	2	8000
473	20230320	540000	555000	558000	538000	6532	3561378000	00	0.00	N	5	-15000
474	20230317	555000	566000	567000	550000	6561	3642614000	00	0.00	N	5	-8000
475	20230316	563000	563000	563000	553000	1781	995025000	00	0.00	N	5	-2000
476	20230315	565000	563000	569000	558000	3140	1767166000	00	0.00	N	2	8000
477	20230314	557000	581000	581000	555000	4268	2409598000	00	0.00	N	5	-24000
478	20230313	581000	584000	584000	575000	2540	1469460000	00	0.00	N	5	-4000
479	20230310	585000	591000	592000	580000	5097	2984476000	00	0.00	N	5	-19000
480	20230309	604000	615000	615000	598000	4044	2436182000	00	0.00	N	5	-6000
481	20230308	610000	621000	621000	608000	5576	3420166000	00	0.00	N	5	-17000
482	20230307	627000	628000	632000	624000	2158	1353209000	00	0.00	N	5	-1000
483	20230306	628000	631000	633000	621000	2739	1713344000	00	0.00	N	2	1000
484	20230303	627000	635000	637000	624000	2312	1453241000	00	0.00	N	5	-7000
485	20230302	634000	626000	651000	622000	5180	3307807000	00	0.00	N	2	11000
486	20230228	623000	623000	626000	618000	3174	1971033000	00	0.00	N	2	6000
487	20230227	617000	635000	635000	617000	4577	2849873000	00	0.00	N	5	-23000
488	20230224	640000	639000	650000	634000	2947	1885566000	00	0.00	N	3	0
489	20230223	640000	640000	646000	634000	2425	1548872000	00	0.00	N	5	-2000
490	20230222	642000	648000	651000	635000	5010	3215582000	00	0.00	N	5	-15000
491	20230221	657000	659000	666000	648000	4050	2660869000	00	0.00	N	5	-2000
492	20230220	659000	672000	676000	652000	5615	3720289000	00	0.00	N	5	-4000
493	20230217	663000	631000	680000	625000	11286	7488400000	00	0.00	N	2	28000
494	20230216	635000	623000	638000	623000	2249	1418737000	00	0.00	N	2	15000
495	20230215	620000	624000	636000	618000	3706	2313365000	00	0.00	N	3	0
496	20230214	620000	628000	634000	619000	2322	1450271000	00	0.00	N	5	-4000
497	20230213	624000	623000	628000	618000	1856	1153453000	00	0.00	N	5	-2000
498	20230210	626000	626000	628000	619000	2525	1571578000	00	0.00	N	5	-2000
499	20230209	628000	633000	638000	622000	2785	1752351000	00	0.00	N	5	-6000
500	20230208	634000	622000	642000	622000	3211	2038106000	00	0.00	N	2	12000
501	20230207	622000	615000	622000	613000	1974	1220229000	00	0.00	N	2	5000
502	20230206	617000	620000	624000	613000	2631	1623010000	00	0.00	N	5	-2000
503	20230203	619000	628000	628000	619000	2701	1679510000	00	0.00	N	5	-13000
504	20230202	632000	627000	637000	625000	2651	1667807000	00	0.00	N	2	6000
505	20230201	626000	628000	630000	625000	1541	965940000	00	0.00	N	2	1000
506	20230131	625000	631000	635000	622000	2666	1672476000	00	0.00	N	5	-8000
507	20230130	633000	648000	648000	633000	2937	1876946000	00	0.00	N	5	-17000
508	20230127	650000	638000	653000	636000	2816	1822335000	00	0.00	N	2	9000
509	20230126	641000	631000	642000	629000	2015	1281759000	00	0.00	N	2	7000
510	20230125	634000	642000	645000	630000	2633	1674555000	00	0.00	N	5	-6000
511	20230120	640000	625000	641000	625000	2699	1713735000	00	0.00	N	2	12000
512	20230119	628000	627000	633000	627000	1618	1019233000	00	0.00	N	5	-6000
513	20230118	634000	619000	635000	615000	3565	2238010000	00	0.00	N	2	17000
514	20230117	617000	635000	635000	617000	2433	1513414000	00	0.00	N	5	-17000
515	20230116	634000	630000	641000	625000	2837	1800484000	00	0.00	N	2	6000
516	20230113	628000	618000	628000	616000	3519	2192464000	00	0.00	N	2	11000
517	20230112	617000	618000	624000	614000	3249	2009999000	00	0.00	N	2	2000
518	20230111	615000	620000	621000	611000	2442	1501541000	00	0.00	N	5	-5000
519	20230110	620000	622000	628000	618000	2150	1336959000	00	0.00	N	5	-4000
520	20230109	624000	619000	627000	613000	2222	1381151000	00	0.00	N	2	14000
521	20230106	610000	600000	615000	600000	1930	1174645000	00	0.00	N	3	0
522	20230105	610000	613000	615000	594000	2997	1807289000	00	0.00	N	5	-3000
523	20230104	613000	577000	621000	571000	6614	4002508000	00	0.00	N	2	30000
524	20230103	583000	578000	588000	563000	4334	2496051000	00	0.00	N	5	-1000
525	20230102	584000	610000	610000	583000	3023	1787868000	00	0.00	N	5	-21000
526	20221229	605000	616000	621000	601000	3137	1901964000	00	0.00	N	5	-14000
527	20221228	619000	624000	626000	613000	3373	2087154000	02	0.00	N	5	-15000
528	20221227	634000	626000	637000	626000	3059	1928276000	00	0.00	N	2	2000
529	20221226	632000	630000	634000	622000	2367	1485686000	00	0.00	N	5	-1000
530	20221223	633000	640000	647000	626000	4182	2638984000	00	0.00	N	5	-16000
531	20221222	649000	645000	656000	643000	3713	2410840000	00	0.00	N	2	6000
532	20221221	643000	648000	652000	638000	4169	2679943000	00	0.00	N	5	-1000
533	20221220	644000	674000	674000	644000	5957	3883699000	00	0.00	N	5	-28000
534	20221219	672000	658000	674000	658000	3163	2112305000	00	0.00	N	2	11000
535	20221216	661000	661000	667000	658000	4653	3080690000	00	0.00	N	5	-10000
536	20221215	671000	682000	683000	663000	4699	3151306000	00	0.00	N	5	-11000
537	20221214	682000	685000	693000	671000	4681	3195701000	00	0.00	N	5	-4000
538	20221213	686000	691000	693000	675000	3735	2546277000	00	0.00	N	5	-3000
539	20221212	689000	695000	699000	685000	4420	3046843000	00	0.00	N	5	-14000
540	20221209	703000	703000	706000	687000	5058	3513917000	00	0.00	N	3	0
541	20221208	703000	710000	712000	693000	5064	3540951000	00	0.00	N	5	-9000
542	20221207	712000	712000	721000	702000	6331	4487349000	00	0.00	N	5	-1000
543	20221206	713000	719000	729000	712000	3106	2236199000	00	0.00	N	5	-16000
544	20221205	729000	735000	735000	712000	5880	4257144000	00	0.00	N	2	2000
545	20221202	727000	757000	757000	719000	9375	6868609000	00	0.00	N	5	-33000
546	20221201	760000	775000	777000	754000	6574	5029868000	00	0.00	N	5	-5000
547	20221130	765000	754000	765000	746000	6079	4616093000	00	0.00	N	2	12000
548	20221129	753000	746000	761000	745000	5565	4183964000	00	0.00	N	2	1000
549	20221128	752000	779000	792000	745000	9526	7251236000	00	0.00	N	5	-19000
550	20221125	771000	765000	776000	755000	7379	5655426000	00	0.00	N	2	7000
551	20221124	764000	801000	811000	760000	13355	10321837000	00	0.00	N	5	-28000
552	20221123	792000	767000	803000	763000	13197	10406544000	00	0.00	N	2	32000
553	20221122	760000	779000	793000	750000	11600	8912113000	00	0.00	N	5	-21000
554	20221121	781000	809000	813000	781000	10585	8414615000	00	0.00	N	5	-22000
555	20221118	803000	830000	844000	799000	15366	12559822000	00	0.00	N	5	-24000
556	20221117	827000	859000	903000	822000	21381	18398204000	00	0.00	N	5	-32000
557	20221116	859000	821000	892000	800000	29048	24727378000	00	0.00	N	2	51000
558	20221115	808000	799000	833000	792000	18561	15042647000	00	0.00	N	5	-2000
559	20221114	810000	755000	840000	753000	49602	40135847000	00	0.00	N	2	67000
560	20221111	743000	733000	765000	725000	26436	19680110000	00	0.00	N	2	23000
561	20221110	720000	725000	729000	704000	20051	14382590000	00	0.00	N	5	-23000
562	20221109	743000	658000	787000	645000	81435	58564185000	00	0.00	N	2	127000
563	20221108	616000	611000	632000	601000	4169	2582520000	00	0.00	N	2	6000
564	20221107	610000	618000	618000	597000	1360	826950000	00	0.00	N	2	19000
565	20221104	591000	601000	603000	585000	1203	710322000	00	0.00	N	5	-9000
566	20221103	600000	614000	614000	594000	1754	1050852000	00	0.00	N	5	-16000
567	20221102	616000	620000	625000	613000	1157	714796000	00	0.00	N	5	-10000
568	20221101	626000	640000	640000	623000	965	605912000	00	0.00	N	5	-4000
569	20221031	630000	618000	632000	611000	1546	966745000	00	0.00	N	2	14000
570	20221028	616000	628000	629000	614000	825	510804000	00	0.00	N	5	-6000
571	20221027	622000	617000	622000	610000	1149	710836000	00	0.00	N	2	12000
572	20221026	610000	608000	617000	608000	1479	903862000	00	0.00	N	2	2000
573	20221025	608000	618000	621000	607000	890	543683000	00	0.00	N	5	-2000
574	20221024	610000	615000	626000	606000	1618	989671000	00	0.00	N	2	3000
575	20221021	607000	619000	620000	605000	1308	799673000	00	0.00	N	5	-12000
576	20221020	619000	623000	629000	616000	1457	903991000	00	0.00	N	5	-10000
577	20221019	629000	636000	645000	621000	1452	920669000	00	0.00	N	5	-5000
578	20221018	634000	636000	640000	609000	2407	1498956000	00	0.00	N	2	4000
579	20221017	630000	636000	636000	607000	1778	1109358000	00	0.00	N	5	-5000
580	20221014	635000	640000	648000	631000	1998	1276436000	00	0.00	N	3	0
581	20221013	635000	645000	654000	634000	1829	1174912000	00	0.00	N	5	-17000
582	20221012	652000	654000	660000	645000	2015	1312194000	00	0.00	N	5	-7000
583	20221011	659000	639000	664000	638000	2583	1682884000	00	0.00	N	2	8000
584	20221007	651000	671000	677000	648000	3488	2289620000	00	0.00	N	5	-28000
585	20221006	679000	695000	695000	672000	2931	1996247000	00	0.00	N	5	-11000
586	20221005	690000	677000	694000	667000	5693	3897265000	00	0.00	N	2	25000
587	20221004	665000	641000	674000	632000	4126	2732348000	00	0.00	N	2	27000
588	20220930	638000	642000	645000	623000	2091	1332323000	00	0.00	N	5	-4000
589	20220929	642000	655000	666000	639000	5288	3444539000	00	0.00	N	5	-10000
590	20220928	652000	709000	709000	650000	5433	3645715000	00	0.00	N	5	-50000
591	20220927	702000	720000	726000	696000	8143	5775050000	00	0.00	N	5	-17000
592	20220926	719000	731000	746000	703000	11063	7945173000	00	0.00	N	5	-29000
593	20220923	748000	720000	794000	720000	21716	16459581000	00	0.00	N	2	35000
594	20220922	713000	667000	727000	656000	8627	6097490000	00	0.00	N	2	46000
595	20220921	667000	664000	681000	661000	1009	672184000	00	0.00	N	5	-3000
596	20220920	670000	654000	672000	654000	826	551342000	00	0.00	N	2	16000
597	20220919	654000	660000	678000	652000	1340	890495000	00	0.00	N	5	-15000
598	20220916	669000	676000	682000	666000	1516	1022898000	00	0.00	N	5	-13000
599	20220915	682000	677000	693000	674000	1093	746225000	00	0.00	N	3	0
600	20220914	682000	674000	683000	662000	1242	837025000	00	0.00	N	2	7000
601	20220913	675000	675000	694000	674000	1521	1041402000	00	0.00	N	2	1000
602	20220908	674000	675000	686000	673000	1310	888602000	00	0.00	N	5	-7000
603	20220907	681000	686000	691000	669000	2409	1632920000	00	0.00	N	5	-4000
604	20220906	685000	667000	692000	662000	1732	1183494000	00	0.00	N	2	17000
605	20220905	668000	652000	670000	650000	1593	1055963000	00	0.00	N	2	6000
606	20220902	662000	671000	674000	637000	3549	2334615000	00	0.00	N	5	-8000
607	20220901	670000	700000	709000	670000	4759	3279193000	00	0.00	N	5	-27000
608	20220831	697000	650000	718000	650000	14576	10141220000	00	0.00	N	2	67000
609	20220830	630000	615000	658000	615000	2880	1846863000	00	0.00	N	2	20000
610	20220829	610000	590000	615000	590000	1082	657532000	00	0.00	N	2	2000
611	20220826	608000	598000	610000	593000	795	478560000	00	0.00	N	2	8000
612	20220825	600000	591000	602000	591000	871	521469000	00	0.00	N	2	9000
613	20220824	591000	586000	595000	586000	550	324846000	00	0.00	N	2	6000
614	20220823	585000	604000	606000	585000	838	497725000	00	0.00	N	5	-15000
615	20220822	600000	604000	614000	600000	1097	663285000	00	0.00	N	5	-12000
616	20220819	612000	601000	617000	595000	1238	753931000	00	0.00	N	2	11000
617	20220818	601000	603000	608000	593000	988	593870000	00	0.00	N	5	-6000
618	20220817	607000	599000	614000	590000	1504	913321000	00	0.00	N	2	17000
619	20220816	590000	588000	603000	587000	787	465076000	00	0.00	N	2	2000
620	20220812	588000	596000	603000	588000	1397	832267000	00	0.00	N	5	-5000
621	20220811	593000	585000	597000	582000	1220	722696000	00	0.00	N	2	8000
622	20220810	585000	579000	587000	572000	1229	715415000	00	0.00	N	2	6000
623	20220809	579000	573000	581000	566000	1069	615461000	00	0.00	N	2	6000
624	20220808	573000	569000	580000	560000	1816	1041822000	00	0.00	N	2	10000
625	20220805	563000	554000	565000	554000	901	505777000	00	0.00	N	2	9000
626	20220804	554000	547000	555000	544000	566	312237000	00	0.00	N	2	6000
627	20220803	548000	538000	553000	535000	962	524962000	00	0.00	N	2	14000
628	20220802	534000	546000	546000	534000	1011	542413000	00	0.00	N	5	-13000
629	20220801	547000	546000	553000	545000	651	357442000	00	0.00	N	5	-2000
630	20220729	549000	540000	556000	540000	1118	613430000	00	0.00	N	2	9000
631	20220728	540000	531000	542000	531000	607	326247000	00	0.00	N	2	10000
632	20220727	530000	529000	533000	526000	635	336166000	00	0.00	N	2	2000
633	20220726	528000	526000	528000	521000	296	155339000	00	0.00	N	2	2000
634	20220725	526000	527000	529000	521000	739	387230000	00	0.00	N	5	-1000
635	20220722	527000	523000	530000	521000	503	264402000	00	0.00	N	5	-1000
636	20220721	528000	520000	528000	516000	887	463598000	00	0.00	N	2	4000
637	20220720	524000	518000	524000	515000	1059	549064000	00	0.00	N	2	10000
638	20220719	514000	508000	517000	506000	1060	540567000	00	0.00	N	2	6000
639	20220718	508000	509000	513000	500000	684	347513000	00	0.00	N	2	4000
640	20220715	504000	508000	511000	498500	902	455126500	00	0.00	N	3	0
641	20220714	504000	509000	511000	502000	941	475189000	00	0.00	N	5	-6000
642	20220713	510000	508000	511000	502000	649	329062000	00	0.00	N	2	6000
643	20220712	504000	511000	513000	501000	638	322024000	00	0.00	N	5	-8000
644	20220711	512000	511000	515000	502000	779	395474000	00	0.00	N	2	1000
645	20220708	511000	506000	523000	504000	1342	691044000	00	0.00	N	2	8000
646	20220707	503000	508000	508000	499000	1736	872596500	00	0.00	N	3	0
647	20220706	503000	533000	537000	502000	3286	1689589000	00	0.00	N	5	-35000
648	20220705	538000	540000	543000	532000	384	206774000	00	0.00	N	2	4000
649	20220704	534000	539000	539000	526000	495	263028000	00	0.00	N	5	-5000
650	20220701	539000	529000	539000	528000	1359	725497000	00	0.00	N	2	15000
651	20220630	524000	532000	536000	523000	1055	557617000	00	0.00	N	5	-8000
652	20220629	532000	544000	544000	531000	1606	857635000	00	0.00	N	5	-13000
653	20220628	545000	556000	559000	542000	2286	1250814000	00	0.00	N	5	-17000
654	20220627	562000	561000	568000	550000	956	533225000	00	0.00	N	2	1000
655	20220624	561000	549000	570000	540000	919	514874000	00	0.00	N	2	21000
656	20220623	540000	543000	551000	535000	1187	645144000	00	0.00	N	3	0
657	20220622	540000	570000	570000	540000	1396	767212000	00	0.00	N	5	-29000
658	20220621	569000	571000	579000	559000	709	404442000	00	0.00	N	2	3000
659	20220620	566000	595000	601000	561000	1395	803165000	00	0.00	N	5	-26000
660	20220617	592000	608000	608000	592000	1813	1083904000	00	0.00	N	5	-22000
661	20220616	614000	618000	629000	606000	1225	752913000	00	0.00	N	5	-1000
662	20220615	615000	626000	626000	608000	1168	718387000	00	0.00	N	5	-7000
663	20220614	622000	637000	637000	618000	1422	888800000	00	0.00	N	5	-15000
664	20220613	637000	652000	654000	634000	744	476386000	00	0.00	N	5	-19000
665	20220610	656000	668000	668000	656000	1122	742620000	00	0.00	N	5	-13000
666	20220609	669000	661000	669000	657000	1315	875206000	00	0.00	N	2	7000
667	20220608	662000	665000	669000	662000	413	274543000	00	0.00	N	5	-3000
668	20220607	665000	682000	684000	665000	623	417377000	00	0.00	N	5	-15000
669	20220603	680000	673000	685000	670000	613	416636000	00	0.00	N	2	8000
670	20220602	672000	679000	679000	668000	1086	732159000	00	0.00	N	5	-2000
671	20220531	674000	686000	689000	674000	806	545690000	00	0.00	N	5	-15000
672	20220530	689000	684000	689000	684000	403	277068000	00	0.00	N	2	6000
673	20220527	683000	677000	683000	675000	549	373191000	00	0.00	N	2	9000
674	20220526	674000	668000	678000	666000	445	298731000	00	0.00	N	5	-1000
675	20220525	675000	671000	677000	668000	518	348869000	00	0.00	N	2	5000
676	20220524	670000	666000	670000	663000	835	556066000	00	0.00	N	5	-1000
677	20220523	671000	668000	674000	659000	762	506377000	00	0.00	N	2	4000
678	20220520	667000	649000	667000	648000	1269	837350000	00	0.00	N	2	19000
679	20220519	648000	638000	650000	637000	1281	824643000	00	0.00	N	5	-3000
680	20220518	651000	654000	659000	649000	862	561473000	00	0.00	N	5	-6000
681	20220517	657000	650000	657000	644000	671	437910000	00	0.00	N	2	7000
682	20220516	650000	655000	658000	642000	752	488931000	00	0.00	N	5	-4000