KissMeData/207940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	1040000	1042000	1043000	1032000	37554	38995592000	00	0.00	N	2	4000
3	20250508	1036000	1047000	1055000	1036000	67903	70643750000	00	0.00	N	5	-5000
4	20250507	1041000	1070000	1070000	1034000	119871	125720281000	00	0.00	N	5	-44000
5	20250502	1085000	1043000	1086000	1042000	73970	79494719500	00	0.00	N	2	33000
6	20250430	1052000	1047000	1054000	1041000	55227	57891109500	00	0.00	N	5	-1000
7	20250429	1053000	1041000	1055000	1035000	62610	65577332000	00	0.00	N	2	16000
8	20250428	1037000	1043000	1045000	1030000	57317	59443604842	00	0.00	N	2	2000
9	20250425	1035000	1047000	1050000	1029000	93581	97091820000	00	0.00	N	5	-11000
10	20250424	1046000	1071000	1075000	1029000	121640	126695495000	00	0.00	N	5	-20000
11	20250423	1066000	1083000	1084000	1046000	85683	90890949000	00	0.00	N	5	-9000
12	20250422	1075000	1070000	1084000	1064000	64605	69424237000	00	0.00	N	2	3000
13	20250421	1072000	1053000	1079000	1047000	40028	42840320500	00	0.00	N	2	23000
14	20250418	1049000	1061000	1062000	1046000	28589	30107561000	00	0.00	N	5	-10000
15	20250417	1059000	1028000	1064000	1026000	83079	87174867000	00	0.00	N	2	36000
16	20250416	1023000	1037000	1044000	1019000	42949	44074246000	00	0.00	N	5	-11000
17	20250415	1034000	1035000	1043000	1020000	66647	68695075732	00	0.00	N	5	-4000
18	20250414	1038000	1048000	1048000	1030000	47797	49675050500	00	0.00	N	5	-7000
19	20250411	1045000	1006000	1048000	1003000	75607	77947000000	00	0.00	N	2	26000
20	20250410	1019000	1000000	1030000	998000	174735	176816749500	00	0.00	N	2	27000
21	20250409	992000	998000	1008000	987000	102144	101769312500	00	0.00	N	5	-12000
22	20250408	1004000	1020000	1033000	1001000	140449	141674189100	00	0.00	N	5	-4000
23	20250407	1008000	1015000	1025000	1003000	112082	113706634000	00	0.00	N	5	-61000
24	20250404	1069000	1098000	1110000	1060000	101519	110065681000	00	0.00	N	5	-44000
25	20250403	1113000	1035000	1127000	1035000	141538	156903525000	00	0.00	N	2	63000
26	20250402	1050000	1050000	1057000	1034000	51899	54294762500	00	0.00	N	5	-8000
27	20250401	1058000	1025000	1068000	1021000	63226	66681764964	00	0.00	N	2	44000
28	20250331	1014000	1027000	1038000	1014000	55506	56544124000	00	0.00	N	5	-35000
29	20250328	1049000	1063000	1064000	1041000	25377	26608461000	00	0.00	N	5	-10000
30	20250327	1059000	1060000	1069000	1057000	22512	23869568500	00	0.00	N	5	-13000
31	20250326	1072000	1077000	1080000	1057000	35292	37715782500	00	0.00	N	5	-2000
32	20250325	1074000	1077000	1083000	1061000	43106	46144160000	00	0.00	N	5	-4000
33	20250324	1078000	1085000	1089000	1074000	23637	25513551000	00	0.00	N	5	-17000
34	20250321	1095000	1060000	1095000	1060000	89383	97021058000	00	0.00	N	2	23000
35	20250320	1072000	1087000	1090000	1064000	43758	46984612500	00	0.00	N	5	-7000
36	20250319	1079000	1091000	1102000	1075000	39165	42389657000	00	0.00	N	5	-5000
37	20250318	1084000	1077000	1088000	1067000	44633	48197996500	00	0.00	N	2	15000
38	20250317	1069000	1062000	1069000	1050000	53864	57234693986	00	0.00	N	2	18000
39	20250314	1051000	1053000	1054000	1032000	80429	84076014500	00	0.00	N	5	-2000
40	20250313	1053000	1079000	1087000	1050000	110386	117173399500	00	0.00	N	5	-26000
41	20250312	1079000	1065000	1086000	1060000	55883	60197736000	00	0.00	N	2	11000
42	20250311	1068000	1060000	1080000	1055000	46479	49760979500	00	0.00	N	5	-15000
43	20250310	1083000	1087000	1094000	1062000	63953	69235051500	00	0.00	N	5	-17000
44	20250307	1100000	1121000	1124000	1100000	49936	55175968500	00	0.00	N	5	-30000
45	20250306	1130000	1147000	1147000	1126000	42896	48558308500	00	0.00	N	5	-13000
46	20250305	1143000	1125000	1149000	1120000	52266	59476155500	00	0.00	N	2	23000
47	20250304	1120000	1114000	1145000	1110000	44784	50385061500	00	0.00	N	2	4000
48	20250228	1116000	1148000	1155000	1114000	101116	113572699000	00	0.00	N	5	-43000
49	20250227	1159000	1166000	1172000	1151000	36118	41819708000	00	0.00	N	5	-9000
50	20250226	1168000	1181000	1187000	1148000	57940	67391007000	00	0.00	N	5	-10000
51	20250225	1178000	1142000	1202000	1140000	108833	128919623000	00	0.00	N	2	27000
52	20250224	1151000	1147000	1156000	1138000	35581	40820261000	00	0.00	N	5	-6000
53	20250221	1157000	1137000	1160000	1134000	46552	53520313000	00	0.00	N	2	8000
54	20250220	1149000	1150000	1156000	1126000	78502	89546905000	00	0.00	N	5	-7000
55	20250219	1156000	1163000	1181000	1150000	77814	90429815000	00	0.00	N	5	-19000
56	20250218	1175000	1177000	1188000	1163000	54249	63726191000	00	0.00	N	5	-10000
57	20250217	1185000	1186000	1186000	1165000	46312	54551592000	00	0.00	N	2	5000
58	20250214	1180000	1187000	1209000	1174000	94732	113120362000	00	0.00	N	2	1000
59	20250213	1179000	1164000	1186000	1151000	79989	93894883000	00	0.00	N	2	22000
60	20250212	1157000	1162000	1169000	1137000	85973	99306921000	00	0.00	N	5	-17000
61	20250211	1174000	1130000	1187000	1130000	91316	106986690000	00	0.00	N	2	44000
62	20250210	1130000	1160000	1163000	1127000	97885	112275328000	00	0.00	N	5	-30000
63	20250207	1160000	1090000	1165000	1087000	190222	216976401000	00	0.00	N	2	71000
64	20250206	1089000	1095000	1095000	1080000	47372	51498698000	00	0.00	N	2	4000
65	20250205	1085000	1073000	1091000	1062000	58414	63045616000	00	0.00	N	2	13000
66	20250204	1072000	1099000	1100000	1068000	100539	108714205000	00	0.00	N	5	-23000
67	20250203	1095000	1067000	1095000	1036000	101152	108334789000	00	0.00	N	2	14000
68	20250131	1081000	1095000	1100000	1066000	82686	89389904000	00	0.00	N	5	-6000
69	20250124	1087000	1072000	1092000	1063000	106824	115507993000	00	0.00	N	2	34000
70	20250123	1053000	1023000	1078000	1022000	160605	169891652000	00	0.00	N	2	39000
71	20250122	1014000	1011000	1037000	1005000	66774	68025524000	00	0.00	N	2	13000
72	20250121	1001000	1023000	1027000	1000000	45761	46203259000	00	0.00	N	5	-14000
73	20250120	1015000	1022000	1030000	1013000	38844	39586364000	00	0.00	N	3	0
74	20250117	1015000	1036000	1038000	1015000	47724	48905613000	00	0.00	N	5	-27000
75	20250116	1042000	1027000	1053000	1027000	86168	89667229000	00	0.00	N	2	22000
76	20250115	1020000	1036000	1046000	1020000	71505	73774360500	00	0.00	N	5	-4000
77	20250114	1024000	1049000	1062000	1018000	97967	101046281000	00	0.00	N	2	12000
78	20250113	1012000	1006000	1044000	1005000	72362	73835125000	00	0.00	N	2	12000
79	20250110	1000000	1001000	1020000	999000	42326	42628941000	00	0.00	N	5	-6000
80	20250109	1006000	1000000	1014000	992000	49799	50091156000	00	0.00	N	5	-2000
81	20250108	1008000	991000	1011000	989000	107152	107705701000	00	0.00	N	2	25000
82	20250107	983000	951000	1005000	950000	151667	150264003000	00	0.00	N	2	37000
83	20250106	946000	940000	948000	932000	44832	42212272000	00	0.00	N	2	6000
84	20250103	940000	934000	951000	932000	44072	41416454000	00	0.00	N	2	6000
85	20250102	934000	950000	952000	924000	54913	51308965000	00	0.00	N	5	-15000
86	20241230	949000	935000	969000	932000	52104	49830589000	00	0.00	N	2	15000
87	20241227	934000	933000	940000	920000	35257	32796380000	02	0.00	N	5	-3000
88	20241226	937000	938000	952000	933000	37570	35302542000	00	0.00	N	5	-1000
89	20241224	938000	953000	958000	930000	40596	38227255000	00	0.00	N	5	-11000
90	20241223	949000	946000	956000	940000	33263	31579279000	00	0.00	N	2	10000
91	20241220	939000	947000	948000	908000	100460	93549203000	00	0.00	N	5	-19000
92	20241219	958000	965000	980000	955000	71356	68670710000	00	0.00	N	5	-22000
93	20241218	980000	978000	986000	966000	40807	39934053000	00	0.00	N	2	6000
94	20241217	974000	997000	999000	973000	60499	59423865000	00	0.00	N	5	-25000
95	20241216	999000	997000	1000000	979000	65335	64925820775	00	0.00	N	2	13000
96	20241213	986000	959000	995000	950000	76812	75296734000	00	0.00	N	2	28000
97	20241212	958000	955000	980000	944000	120889	116124275000	00	0.00	N	2	9000
98	20241211	949000	955000	965000	946000	68819	65741527000	00	0.00	N	5	-10000
99	20241210	959000	962000	966000	946000	86078	82308443000	00	0.00	N	2	6000
100	20241209	953000	942000	975000	941000	118678	113632715000	00	0.00	N	5	-9000
101	20241206	962000	970000	984000	956000	79185	76530793000	00	0.00	N	5	-2000
102	20241205	964000	964000	981000	963000	47093	45667431000	00	0.00	N	2	3000
103	20241204	961000	953000	971000	941000	90430	86616671138	00	0.00	N	5	-6000
104	20241203	967000	983000	991000	964000	85347	83150088545	00	0.00	N	5	-4000
105	20241202	971000	988000	995000	965000	50880	49760116000	00	0.00	N	5	-4000
106	20241129	975000	1002000	1007000	973000	83244	82011005000	00	0.00	N	5	-25000
107	20241128	1000000	958000	1000000	947000	121183	119775709000	00	0.00	N	2	47000
108	20241127	953000	931000	956000	929000	83471	79078542000	00	0.00	N	2	24000
109	20241126	929000	949000	955000	921000	89808	83596913000	00	0.00	N	5	-29000
110	20241125	958000	941000	960000	933000	111598	106285496000	00	0.00	N	2	24000
111	20241122	934000	939000	939000	926000	79868	74399744604	00	0.00	N	2	2000
112	20241121	932000	944000	963000	932000	130862	123771008500	00	0.00	N	5	-6000
113	20241120	938000	942000	953000	915000	94198	88073566000	00	0.00	N	2	19000
114	20241119	919000	917000	937000	917000	74830	69232317000	00	0.00	N	2	3000
115	20241118	916000	915000	932000	907000	88698	81456113000	00	0.00	N	5	-21000
116	20241115	937000	956000	964000	929000	281564	251124736330	00	0.00	N	5	-20000
117	20241114	957000	951000	972000	943000	77243	74045492000	00	0.00	N	2	7000
118	20241113	950000	978000	987000	947000	90569	87243865000	00	0.00	N	5	-37000
119	20241112	987000	1001000	1011000	981000	82207	81430249000	00	0.00	N	5	-20000
120	20241111	1007000	999000	1018000	986000	85138	85600636136	00	0.00	N	2	3000
121	20241108	1004000	1003000	1014000	998000	65322	65649188000	00	0.00	N	2	9000
122	20241107	995000	1016000	1030000	969000	126818	125803430000	00	0.00	N	5	-31000
123	20241106	1026000	1013000	1040000	998000	103863	105452978000	00	0.00	N	2	18000
124	20241105	1008000	1015000	1033000	1005000	63047	64005009500	00	0.00	N	5	-9000
125	20241104	1017000	1000000	1017000	987000	81421	82161832000	00	0.00	N	2	19000
126	20241101	998000	995000	1011000	995000	42741	42850777000	00	0.00	N	5	-4000
127	20241031	1002000	1030000	1030000	1000000	90508	91164570000	00	0.00	N	5	-29000
128	20241030	1031000	1036000	1046000	1019000	64899	66734345000	00	0.00	N	5	-16000
129	20241029	1047000	1057000	1079000	1041000	53287	56315972000	00	0.00	N	5	-11000
130	20241028	1058000	1067000	1078000	1047000	60587	64225813000	00	0.00	N	5	-3000
131	20241025	1061000	1038000	1082000	1021000	85114	90312896000	00	0.00	N	2	20000
132	20241024	1041000	1063000	1066000	1021000	105621	109973815000	00	0.00	N	5	-18000
133	20241023	1059000	1070000	1095000	1054000	101156	108124595000	00	0.00	N	3	0
134	20241022	1059000	1085000	1113000	1055000	143151	153671198000	00	0.00	N	5	-32000
135	20241021	1091000	1070000	1104000	1065000	135864	148391906000	00	0.00	N	2	31000
136	20241018	1060000	1033000	1072000	1025000	81537	85868803000	00	0.00	N	2	34000
137	20241017	1026000	1058000	1063000	1018000	85632	88429539000	00	0.00	N	5	-31000
138	20241016	1057000	1071000	1082000	1056000	73438	78439007000	00	0.00	N	5	-25000
139	20241015	1082000	1035000	1096000	1030000	133451	142626478000	00	0.00	N	2	46000
140	20241014	1036000	1024000	1037000	1017000	71648	73739995000	00	0.00	N	2	12000
141	20241011	1024000	1011000	1033000	992000	97065	98888751000	00	0.00	N	2	29000
142	20241010	995000	1009000	1033000	995000	88971	89558656000	00	0.00	N	5	-9000
143	20241008	1004000	994000	1009000	992000	53272	53355282000	00	0.00	N	2	3000
144	20241007	1001000	1006000	1007000	990000	68579	68447120000	00	0.00	N	2	2000
145	20241004	999000	988000	1016000	979000	138681	139361363000	00	0.00	N	2	22000
146	20241002	977000	973000	985000	958000	94400	92023845440	00	0.00	N	3	0
147	20240930	977000	984000	1003000	973000	128574	126671488000	00	0.00	N	5	-9000
148	20240927	986000	1047000	1048000	986000	215610	216745750000	00	0.00	N	5	-66000
149	20240926	1052000	1047000	1055000	1030000	90567	94604788000	00	0.00	N	2	5000
150	20240925	1047000	1098000	1109000	1036000	144011	154239888000	00	0.00	N	5	-35000
151	20240924	1082000	1085000	1091000	1061000	105027	113136317000	00	0.00	N	5	-5000
152	20240923	1087000	1058000	1096000	1051000	158056	170693952000	00	0.00	N	2	27000
153	20240920	1060000	1047000	1063000	1037000	152366	160279583750	00	0.00	N	2	11000
154	20240919	1049000	1013000	1050000	1006000	222731	231707570000	00	0.00	N	2	59000
155	20240913	990000	980000	996000	970000	71202	70260442000	00	0.00	N	2	19000
156	20240912	971000	987000	987000	967000	94425	91901380000	00	0.00	N	5	-10000
157	20240911	981000	1002000	1014000	970000	112791	111810456000	00	0.00	N	5	-15000
158	20240910	996000	973000	1010000	969000	173992	172794081000	00	0.00	N	2	31000
159	20240909	965000	952000	973000	950000	54630	52630795000	00	0.00	N	3	0
160	20240906	965000	935000	973000	929000	123527	117359177000	00	0.00	N	2	30000
161	20240905	935000	948000	954000	922000	92973	86954671000	00	0.00	N	5	-11000
162	20240904	946000	940000	952000	934000	81547	76931390000	00	0.00	N	5	-15000
163	20240903	961000	966000	979000	959000	48087	46391366000	00	0.00	N	5	-4000
164	20240902	965000	990000	991000	955000	54568	52826351000	00	0.00	N	5	-15000
165	20240830	980000	956000	988000	956000	87602	85438650000	00	0.00	N	2	24000
166	20240829	956000	991000	995000	954000	106423	103208110000	00	0.00	N	5	-35000
167	20240828	991000	979000	1004000	974000	171180	170058310000	00	0.00	N	2	18000
168	20240827	973000	967000	1005000	967000	238431	235820285000	00	0.00	N	2	11000
169	20240826	962000	964000	964000	948000	43653	41806600000	00	0.00	N	2	5000
170	20240823	957000	955000	964000	948000	51741	49442230000	00	0.00	N	2	2000
171	20240822	955000	946000	965000	936000	121834	116243518000	00	0.00	N	2	7000
172	20240821	948000	913000	948000	913000	150458	140194236000	00	0.00	N	2	41000
173	20240820	907000	931000	934000	902000	122594	111801047000	00	0.00	N	5	-23000
174	20240819	930000	933000	954000	922000	106682	100110204000	00	0.00	N	5	-1000
175	20240816	931000	940000	943000	925000	96605	89964693000	00	0.00	N	5	-1000
176	20240814	932000	941000	941000	912000	117666	108675027000	00	0.00	N	5	-7000
177	20240813	939000	944000	949000	925000	87052	81567625000	00	0.00	N	5	-11000
178	20240812	950000	962000	974000	944000	82141	78420487000	00	0.00	N	5	-10000
179	20240809	960000	981000	986000	955000	101827	98367167000	00	0.00	N	5	-14000
180	20240808	974000	960000	977000	945000	134857	130269340000	00	0.00	N	2	14000
181	20240807	960000	927000	979000	925000	280891	269815997500	00	0.00	N	2	32000
182	20240806	928000	923000	939000	901000	191447	177158245000	00	0.00	N	2	38000
183	20240805	890000	898000	924000	853000	251507	225199924000	00	0.00	N	5	-21000
184	20240802	911000	912000	927000	903000	101110	92545324000	00	0.00	N	5	-14000
185	20240801	925000	928000	928000	901000	144939	132361313000	00	0.00	N	5	-13000
186	20240731	938000	945000	955000	925000	108408	101701033000	00	0.00	N	2	1000
187	20240730	937000	940000	960000	928000	144798	136236420316	00	0.00	N	5	-3000
188	20240729	940000	919000	950000	915000	145349	136122770000	00	0.00	N	2	25000
189	20240726	915000	873000	929000	872000	249017	226306447000	00	0.00	N	2	44000
190	20240725	871000	880000	890000	858000	190763	166609577000	00	0.00	N	5	-12000
191	20240724	883000	845000	890000	836000	271622	238358819000	00	0.00	N	2	35000
192	20240723	848000	852000	865000	845000	73358	62489914000	00	0.00	N	3	0
193	20240722	848000	833000	857000	826000	123049	104361301000	00	0.00	N	2	13000
194	20240719	835000	842000	844000	821000	69248	57657098000	00	0.00	N	5	-15000
195	20240718	850000	850000	856000	842000	94995	80724754000	00	0.00	N	5	-1000
196	20240717	851000	818000	859000	818000	175009	148075042000	00	0.00	N	2	27000
197	20240716	824000	825000	827000	816000	51060	41900016000	00	0.00	N	2	5000
198	20240715	819000	830000	832000	816000	62533	51428650000	00	0.00	N	5	-4000
199	20240712	823000	815000	825000	813000	86531	71037919000	00	0.00	N	2	8000
200	20240711	815000	814000	823000	805000	82472	67088964000	00	0.00	N	2	8000
201	20240710	807000	796000	815000	792000	81410	65587812655	00	0.00	N	2	11000
202	20240709	796000	796000	808000	791000	54942	43812687000	00	0.00	N	2	4000
203	20240708	792000	806000	808000	784000	80840	64106269000	00	0.00	N	5	-11000
204	20240705	803000	808000	808000	798000	63043	50663937000	00	0.00	N	3	0
205	20240704	803000	810000	810000	795000	72898	58390438500	00	0.00	N	5	-7000
206	20240703	810000	805000	818000	792000	156413	125886283000	00	0.00	N	3	0
207	20240702	810000	756000	815000	753000	310729	245099333000	00	0.00	N	2	51000
208	20240701	759000	727000	769000	725000	146791	110471859500	00	0.00	N	2	32000
209	20240628	727000	732000	734000	724000	76001	55208455000	00	0.00	N	5	-5000
210	20240627	732000	725000	733000	722000	49191	35791211000	00	0.00	N	2	3000
211	20240626	729000	738000	739000	728000	64022	46762241000	00	0.00	N	5	-9000
212	20240625	738000	740000	740000	732000	42342	31157419000	00	0.00	N	2	4000
213	20240624	734000	747000	748000	734000	45936	33918642000	00	0.00	N	5	-16000
214	20240621	750000	747000	751000	738000	61956	46160514500	00	0.00	N	2	3000
215	20240620	747000	753000	756000	747000	33185	24868186085	00	0.00	N	5	-8000
216	20240619	755000	746000	756000	742000	55640	41808274000	00	0.00	N	2	15000
217	20240618	740000	739000	744000	733000	46315	34258826000	00	0.00	N	2	4000
218	20240617	736000	735000	737000	730000	37449	27426491000	00	0.00	N	5	-1000
219	20240614	737000	736000	739000	733000	51252	37679693000	00	0.00	N	2	1000
220	20240613	736000	743000	755000	736000	95600	70925465000	00	0.00	N	5	-6000
221	20240612	742000	741000	750000	736000	59766	44497662000	00	0.00	N	2	2000
222	20240611	740000	740000	755000	739000	48332	36054223000	00	0.00	N	2	4000
223	20240610	736000	742000	742000	733000	68070	50113189000	00	0.00	N	5	-14000
224	20240607	750000	762000	769000	747000	57654	43394507000	00	0.00	N	5	-10000
225	20240605	760000	757000	774000	751000	64528	49185224000	00	0.00	N	2	7000
226	20240604	753000	746000	757000	746000	33080	24945559000	00	0.00	N	2	1000
227	20240603	752000	736000	756000	736000	49828	37406943000	00	0.00	N	2	22000
228	20240531	730000	739000	740000	728000	51389	37599700000	00	0.00	N	5	-2000
229	20240530	732000	726000	744000	721000	38342	28111785000	00	0.00	N	2	5000
230	20240529	727000	739000	747000	726000	89242	65161519000	00	0.00	N	5	-18000
231	20240528	745000	754000	755000	745000	52416	39210679000	00	0.00	N	5	-10000
232	20240527	755000	754000	759000	746000	44353	33317437000	00	0.00	N	2	4000
233	20240524	751000	763000	766000	751000	81016	61292964000	00	0.00	N	5	-19000
234	20240523	770000	773000	779000	770000	73622	56939614000	00	0.00	N	5	-7000
235	20240522	777000	781000	787000	776000	41152	32046985000	00	0.00	N	5	-2000
236	20240521	779000	785000	787000	779000	58316	45523400000	00	0.00	N	5	-11000
237	20240520	790000	792000	793000	785000	40399	31867968000	00	0.00	N	2	2000
238	20240517	788000	783000	791000	782000	45694	36001689000	00	0.00	N	2	4000
239	20240516	784000	786000	791000	781000	65778	51659886000	00	0.00	N	2	3000
240	20240514	781000	783000	789000	779000	28625	22415368000	00	0.00	N	3	0
241	20240513	781000	791000	794000	780000	35239	27656576000	00	0.00	N	5	-6000
242	20240510	787000	789000	794000	783000	65984	52121009000	00	0.00	N	2	6000
243	20240509	781000	796000	796000	779000	82989	65278094000	00	0.00	N	5	-10000
244	20240508	791000	795000	803000	790000	82414	65535170425	00	0.00	N	2	6000
245	20240507	785000	777000	790000	777000	87824	68945326000	00	0.00	N	2	14000
246	20240503	771000	779000	781000	771000	56064	43419273679	00	0.00	N	5	-4000
247	20240502	775000	777000	783000	774000	49111	38145422000	00	0.00	N	5	-6000
248	20240430	781000	776000	787000	775000	60733	47564089750	00	0.00	N	2	6000
249	20240429	775000	775000	778000	768000	90707	70012213000	00	0.00	N	2	5000
250	20240426	770000	779000	780000	769000	82298	63641869760	00	0.00	N	5	-10000
251	20240425	780000	783000	789000	775000	68732	53569192000	00	0.00	N	5	-10000
252	20240424	790000	799000	804000	788000	48667	38562179000	00	0.00	N	5	-1000
253	20240423	791000	795000	800000	789000	44112	34965898500	00	0.00	N	5	-11000
254	20240422	802000	790000	805000	788000	59922	47826411000	00	0.00	N	2	21000
255	20240419	781000	784000	789000	770000	55678	43263478000	00	0.00	N	5	-9000
256	20240418	790000	780000	797000	777000	33200	26264536000	00	0.00	N	2	14000
257	20240417	776000	785000	787000	776000	29827	23280304000	00	0.00	N	5	-9000
258	20240416	785000	787000	794000	781000	43773	34361353000	00	0.00	N	5	-8000
259	20240415	793000	784000	794000	777000	31597	24880067000	00	0.00	N	2	3000
260	20240412	790000	795000	801000	787000	41353	32716965000	00	0.00	N	5	-5000
261	20240411	795000	796000	803000	785000	61233	48563319000	00	0.00	N	5	-10000
262	20240409	805000	819000	821000	805000	39596	32103494000	00	0.00	N	5	-10000
263	20240408	815000	808000	821000	798000	38397	31161182000	00	0.00	N	2	2000
264	20240405	813000	812000	816000	804000	39178	31740880000	00	0.00	N	5	-4000
265	20240404	817000	816000	823000	812000	34651	28311730000	00	0.00	N	2	5000
266	20240403	812000	811000	824000	811000	50722	41406032000	00	0.00	N	5	-4000
267	20240402	816000	813000	822000	810000	42986	35060571000	00	0.00	N	3	0
268	20240401	816000	838000	838000	816000	56352	46256021000	00	0.00	N	5	-15000
269	20240329	831000	833000	848000	828000	48645	40761071000	00	0.00	N	5	-2000
270	20240328	833000	832000	836000	826000	35639	29600187000	00	0.00	N	5	-3000
271	20240327	836000	828000	837000	827000	34924	29086045000	00	0.00	N	2	8000
272	20240326	828000	846000	849000	826000	69691	58112790248	00	0.00	N	5	-12000
273	20240325	840000	847000	852000	835000	47393	39910684000	00	0.00	N	3	0
274	20240322	840000	851000	856000	840000	52133	43999446000	00	0.00	N	5	-17000
275	20240321	857000	853000	858000	830000	76873	65178289030	00	0.00	N	2	7000
276	20240320	850000	854000	865000	846000	67582	57743648000	00	0.00	N	2	2000
277	20240319	848000	860000	861000	845000	58733	49896318000	00	0.00	N	5	-11000
278	20240318	859000	834000	880000	826000	173754	149997613900	00	0.00	N	2	33000
279	20240315	826000	837000	855000	826000	90093	75307600000	00	0.00	N	5	-14000
280	20240314	840000	830000	840000	825000	75301	63016538000	00	0.00	N	2	12000
281	20240313	828000	842000	848000	819000	59985	50007908600	00	0.00	N	5	-12000
282	20240312	840000	836000	841000	826000	46577	38997701000	00	0.00	N	2	10000
283	20240311	830000	842000	843000	825000	63779	53150264000	00	0.00	N	5	-8000
284	20240308	838000	813000	845000	812000	186051	155119349000	00	0.00	N	2	42000
285	20240307	796000	794000	812000	786000	86253	69013639000	00	0.00	N	2	11000
286	20240306	785000	778000	793000	777000	37169	29136944000	00	0.00	N	2	5000
287	20240305	780000	770000	794000	768000	53508	41887261000	00	0.00	N	2	6000
288	20240304	774000	777000	784000	772000	82555	64121765300	00	0.00	N	3	0
289	20240229	774000	796000	801000	772000	137601	107142256000	00	0.00	N	5	-27000
290	20240228	801000	807000	812000	796000	57242	45944843000	00	0.00	N	5	-6000
291	20240227	807000	816000	816000	803000	57386	46329466000	00	0.00	N	5	-3000
292	20240226	810000	817000	822000	809000	64612	52576364000	00	0.00	N	5	-4000
293	20240223	814000	819000	828000	806000	71915	58576037489	00	0.00	N	5	-6000
294	20240222	820000	825000	832000	818000	39730	32697258500	00	0.00	N	5	-3000
295	20240221	823000	822000	824000	817000	90685	74336142000	00	0.00	N	2	5000
296	20240220	818000	819000	824000	815000	50674	41477649000	00	0.00	N	5	-3000
297	20240219	821000	820000	827000	818000	56712	46541913000	00	0.00	N	5	-7000
298	20240216	828000	829000	829000	815000	61091	50336352500	00	0.00	N	2	7000
299	20240215	821000	835000	835000	818000	48715	40098610000	00	0.00	N	5	-7000
300	20240214	828000	832000	833000	815000	53356	44085748256	00	0.00	N	5	-10000
301	20240213	838000	817000	842000	817000	87548	73197198500	00	0.00	N	2	23000
302	20240208	815000	831000	833000	802000	99897	81513172503	00	0.00	N	5	-11000
303	20240207	826000	849000	852000	825000	97535	81290945600	00	0.00	N	5	-20000
304	20240206	846000	857000	878000	841000	78915	67606199000	00	0.00	N	5	-1000
305	20240205	847000	851000	867000	840000	79000	67053854000	00	0.00	N	5	-12000
306	20240202	859000	823000	862000	822000	134042	113222433000	00	0.00	N	2	30000
307	20240201	829000	829000	835000	816000	86022	71062300000	00	0.00	N	5	-11000
308	20240131	840000	823000	845000	822000	149788	125298239600	00	0.00	N	2	17000
309	20240130	823000	800000	829000	800000	147117	120457186000	00	0.00	N	2	23000
310	20240129	800000	800000	815000	793000	194799	157269959000	00	0.00	N	2	27000
311	20240126	773000	778000	781000	767000	58880	45558954000	00	0.00	N	5	-12000
312	20240125	785000	795000	800000	779000	96679	76316432000	00	0.00	N	5	-3000
313	20240124	788000	797000	808000	783000	86457	68758223000	00	0.00	N	5	-11000
314	20240123	799000	793000	799000	789000	77547	61680453000	00	0.00	N	2	6000
315	20240122	793000	775000	793000	771000	136637	107397628000	00	0.00	N	2	23000
316	20240119	770000	751000	771000	747000	92506	70502507500	00	0.00	N	2	20000
317	20240118	750000	756000	760000	748000	45252	34052996000	00	0.00	N	5	-6000
318	20240117	756000	770000	770000	755000	66807	50887149000	00	0.00	N	5	-10000
319	20240116	766000	765000	777000	755000	71224	54774108000	00	0.00	N	2	2000
320	20240115	764000	742000	768000	739000	56061	42598626500	00	0.00	N	2	20000
321	20240112	744000	752000	758000	740000	36332	27142333000	00	0.00	N	5	-7000
322	20240111	751000	750000	765000	746000	51085	38572446000	00	0.00	N	2	5000
323	20240110	746000	758000	758000	745000	25263	18895698000	00	0.00	N	5	-6000
324	20240109	752000	757000	758000	751000	32301	24366690000	00	0.00	N	2	3000
325	20240108	749000	763000	763000	746000	60440	45446153000	00	0.00	N	5	-7000
326	20240105	756000	765000	769000	753000	60943	46175385000	00	0.00	N	5	-14000
327	20240104	770000	782000	784000	759000	77785	59734262000	00	0.00	N	5	-17000
328	20240103	787000	782000	793000	776000	87350	68694638000	00	0.00	N	5	-2000
329	20240102	789000	760000	800000	756000	199238	155991336500	00	0.00	N	2	29000
330	20231228	760000	729000	760000	727000	132038	99081990000	00	0.00	N	2	31000
331	20231227	729000	722000	729000	720000	58878	42736080000	02	0.00	N	2	7000
332	20231226	722000	725000	725000	718000	53109	38305810000	00	0.00	N	2	2000
333	20231222	720000	716000	720000	712000	45762	32829699000	00	0.00	N	2	8000
334	20231221	712000	715000	720000	707000	41859	29796310000	00	0.00	N	5	-7000
335	20231220	719000	706000	721000	704000	104842	74747439500	00	0.00	N	2	15000
336	20231219	704000	701000	705000	701000	39179	27541377000	00	0.00	N	2	3000
337	20231218	701000	705000	706000	700000	52926	37167153000	00	0.00	N	5	-2000
338	20231215	703000	702000	705000	700000	59749	41991591000	00	0.00	N	2	5000
339	20231214	698000	707000	709000	698000	103213	72350971000	00	0.00	N	5	-3000
340	20231213	701000	704000	705000	700000	41081	28817651000	00	0.00	N	5	-3000
341	20231212	704000	708000	709000	701000	47792	33694964000	00	0.00	N	2	1000
342	20231211	703000	709000	710000	702000	48422	34105546000	00	0.00	N	5	-6000
343	20231208	709000	713000	716000	705000	53728	38064787000	00	0.00	N	3	0
344	20231207	709000	705000	711000	700000	46923	33135236500	00	0.00	N	2	4000
345	20231206	705000	717000	719000	705000	54580	38701347000	00	0.00	N	5	-10000
346	20231205	715000	708000	720000	707000	47546	33901980000	00	0.00	N	2	3000
347	20231204	712000	716000	719000	712000	33719	24102284000	00	0.00	N	2	1000
348	20231201	711000	725000	727000	711000	48585	34875411708	00	0.00	N	5	-14000
349	20231130	725000	725000	728000	718000	67312	48713806000	00	0.00	N	5	-4000
350	20231129	729000	727000	732000	723000	66261	48298473000	00	0.00	N	2	2000
351	20231128	727000	712000	729000	705000	77689	55774623000	00	0.00	N	2	24000
352	20231127	703000	709000	712000	700000	52956	37187134000	00	0.00	N	5	-6000
353	20231124	709000	721000	724000	708000	46574	33176635000	00	0.00	N	5	-12000
354	20231123	721000	719000	724000	717000	23751	17122224000	00	0.00	N	3	0
355	20231122	721000	717000	723000	714000	29844	21438240000	00	0.00	N	5	-1000
356	20231121	722000	724000	726000	719000	32807	23680813000	00	0.00	N	2	2000
357	20231120	720000	716000	726000	715000	34355	24790914000	00	0.00	N	5	-3000
358	20231117	723000	735000	735000	723000	27497	19988341400	00	0.00	N	5	-9000
359	20231116	732000	732000	737000	728000	27205	19902587000	00	0.00	N	3	0
360	20231115	732000	728000	732000	722000	63594	46276159108	00	0.00	N	2	12000
361	20231114	720000	728000	728000	718000	41556	29979291374	00	0.00	N	3	0
362	20231113	720000	730000	730000	719000	25062	18115512000	00	0.00	N	5	-6000
363	20231110	726000	718000	727000	716000	24386	17610774000	00	0.00	N	2	3000
364	20231109	723000	734000	736000	723000	35234	25635063000	00	0.00	N	5	-11000
365	20231108	734000	740000	745000	728000	40089	29493935000	00	0.00	N	2	2000
366	20231107	732000	730000	734000	724000	43799	31934630000	00	0.00	N	3	0
367	20231106	732000	713000	732000	710000	80061	57711239000	00	0.00	N	2	27000
368	20231103	705000	715000	716000	701000	36328	25655539000	00	0.00	N	5	-7000
369	20231102	712000	714000	717000	707000	45967	32726629000	00	0.00	N	2	9000
370	20231101	703000	709000	715000	702000	37889	26734168000	00	0.00	N	5	-6000
371	20231031	709000	719000	719000	705000	70709	50247099000	00	0.00	N	5	-12000
372	20231030	721000	720000	727000	718000	40548	29269396000	00	0.00	N	5	-2000
373	20231027	723000	721000	731000	713000	55341	40034417000	00	0.00	N	5	-6000
374	20231026	729000	718000	743000	710000	142791	104303837660	00	0.00	N	2	6000
375	20231025	723000	738000	739000	719000	79970	57996216000	00	0.00	N	5	-15000
376	20231024	738000	708000	738000	707000	124416	90605745000	00	0.00	N	2	38000
377	20231023	700000	706000	710000	699000	65874	46257228500	00	0.00	N	5	-6000
378	20231020	706000	706000	711000	700000	52535	37092901000	00	0.00	N	5	-5000
379	20231019	711000	694000	713000	694000	72043	51074875000	00	0.00	N	2	7000
380	20231018	704000	718000	724000	704000	40184	28529738000	00	0.00	N	5	-17000
381	20231017	721000	723000	728000	721000	30640	22186756000	00	0.00	N	2	5000
382	20231016	716000	723000	727000	714000	34169	24542616000	00	0.00	N	5	-5000
383	20231013	721000	720000	727000	718000	31573	22801754000	00	0.00	N	5	-7000
384	20231012	728000	733000	733000	721000	37458	27203077000	00	0.00	N	2	3000
385	20231011	725000	730000	735000	723000	37365	27197368000	00	0.00	N	5	-1000
386	20231010	726000	731000	739000	723000	54438	39746623000	00	0.00	N	5	-5000
387	20231006	731000	729000	735000	718000	56082	41036002000	00	0.00	N	2	8000
388	20231005	723000	697000	735000	691000	149314	108184083000	00	0.00	N	2	32000
389	20231004	691000	668000	701000	668000	132636	90573544000	00	0.00	N	2	10000
390	20230927	681000	673000	686000	673000	57048	38781999000	00	0.00	N	2	1000
391	20230926	680000	693000	694000	677000	79029	53856183000	00	0.00	N	5	-14000
392	20230925	694000	704000	706000	694000	53684	37455113000	00	0.00	N	5	-9000
393	20230922	703000	705000	710000	701000	43888	30933891000	00	0.00	N	5	-7000
394	20230921	710000	717000	718000	709000	60445	43010395000	00	0.00	N	5	-9000
395	20230920	719000	729000	729000	718000	46229	33328066000	00	0.00	N	5	-10000
396	20230919	729000	735000	736000	728000	27063	19771218000	00	0.00	N	5	-3000
397	20230918	732000	733000	740000	731000	42033	30892964000	00	0.00	N	2	1000
398	20230915	731000	732000	734000	727000	63153	46182047000	00	0.00	N	3	0
399	20230914	731000	726000	731000	719000	52397	38121070000	00	0.00	N	2	8000
400	20230913	723000	720000	729000	717000	31461	22733813000	00	0.00	N	3	0
401	20230912	723000	738000	738000	721000	35310	25665297000	00	0.00	N	5	-11000
402	20230911	734000	728000	735000	719000	34053	24853122000	00	0.00	N	2	10000
403	20230908	724000	725000	727000	717000	48197	34746093720	00	0.00	N	3	0
404	20230907	724000	726000	732000	720000	47519	34390114000	00	0.00	N	5	-4000
405	20230906	728000	735000	736000	726000	51436	37486248000	00	0.00	N	5	-8000
406	20230905	736000	733000	738000	731000	28716	21088923000	00	0.00	N	3	0
407	20230904	736000	731000	736000	726000	32140	23542810000	00	0.00	N	2	3000
408	20230901	733000	738000	749000	733000	44088	32473689000	00	0.00	N	5	-4000
409	20230831	737000	756000	758000	736000	83280	61665534000	00	0.00	N	5	-18000
410	20230830	755000	763000	763000	753000	23473	17754028000	00	0.00	N	2	2000
411	20230829	753000	753000	756000	749000	23361	17597960000	00	0.00	N	2	3000
412	20230828	750000	763000	764000	746000	51960	38898554000	00	0.00	N	5	-7000
413	20230825	757000	755000	764000	754000	23435	17763884000	00	0.00	N	5	-6000
414	20230824	763000	763000	772000	763000	27052	20712471000	00	0.00	N	3	0
415	20230823	763000	766000	777000	761000	32502	24860082000	00	0.00	N	5	-10000
416	20230822	773000	780000	782000	770000	30911	23912593000	00	0.00	N	5	-5000
417	20230821	778000	771000	789000	770000	31231	24329466000	00	0.00	N	2	7000
418	20230818	771000	764000	780000	764000	36777	28369296000	00	0.00	N	5	-1000
419	20230817	772000	777000	781000	768000	38112	29457988000	00	0.00	N	5	-9000
420	20230816	781000	789000	790000	776000	45247	35341471000	00	0.00	N	5	-13000
421	20230814	794000	795000	801000	791000	34850	27697380000	00	0.00	N	5	-7000
422	20230811	801000	803000	805000	796000	43333	34724504000	00	0.00	N	5	-1000
423	20230810	802000	791000	802000	790000	40482	32306551000	00	0.00	N	2	4000
424	20230809	798000	788000	805000	787000	49514	39584213000	00	0.00	N	2	8000
425	20230808	790000	796000	800000	785000	41007	32456480000	00	0.00	N	5	-3000
426	20230807	793000	794000	806000	790000	54518	43448391083	00	0.00	N	5	-3000
427	20230804	796000	808000	812000	792000	58069	46369683000	00	0.00	N	5	-11000
428	20230803	807000	795000	810000	789000	130273	104711150000	00	0.00	N	2	18000
429	20230802	789000	802000	804000	785000	76507	60615081000	00	0.00	N	5	-13000
430	20230801	802000	775000	805000	773000	171152	136547930000	00	0.00	N	2	36000
431	20230731	766000	785000	786000	761000	95473	73201002000	00	0.00	N	5	-18000
432	20230728	784000	791000	791000	774000	94452	74063682000	00	0.00	N	5	-7000
433	20230727	791000	744000	793000	739000	308840	239849340240	00	0.00	N	2	64000
434	20230726	727000	732000	738000	715000	101778	73652962000	00	0.00	N	5	-8000
435	20230725	735000	738000	747000	734000	49396	36482715842	00	0.00	N	5	-7000
436	20230724	742000	748000	749000	737000	57892	42890187000	00	0.00	N	5	-6000
437	20230721	748000	731000	760000	731000	101973	76387794000	00	0.00	N	2	11000
438	20230720	737000	739000	743000	730000	40265	29701602000	00	0.00	N	5	-4000
439	20230719	741000	732000	745000	732000	47557	35217019000	00	0.00	N	2	9000
440	20230718	732000	734000	739000	726000	41064	30008706000	00	0.00	N	5	-4000
441	20230717	736000	744000	744000	734000	44349	32670676000	00	0.00	N	5	-8000
442	20230714	744000	751000	751000	739000	64488	47911391000	00	0.00	N	5	-4000
443	20230713	748000	738000	750000	736000	89588	66821225210	00	0.00	N	2	18000
444	20230712	730000	722000	731000	712000	73778	53231550000	00	0.00	N	2	7000
445	20230711	723000	714000	734000	713000	64263	46602719000	00	0.00	N	2	15000
446	20230710	708000	719000	722000	703000	82780	58974092000	00	0.00	N	5	-11000
447	20230707	719000	745000	749000	715000	125123	91083059000	00	0.00	N	5	-30000
448	20230706	749000	755000	756000	743000	49307	36907975000	00	0.00	N	5	-6000
449	20230705	755000	755000	768000	754000	80465	61161127000	00	0.00	N	2	9000
450	20230704	746000	750000	754000	745000	68572	51380357000	00	0.00	N	2	3000
451	20230703	743000	745000	748000	741000	62838	46697110000	00	0.00	N	5	-1000
452	20230630	744000	748000	753000	741000	45085	33625021000	00	0.00	N	5	-4000
453	20230629	748000	741000	755000	741000	42928	32169298000	00	0.00	N	2	6000
454	20230628	742000	752000	753000	742000	40969	30525681000	00	0.00	N	5	-6000
455	20230627	748000	755000	759000	747000	45018	33838131000	00	0.00	N	5	-12000
456	20230626	760000	747000	761000	740000	44010	33221469000	00	0.00	N	2	13000
457	20230623	747000	760000	762000	746000	75843	56913196000	00	0.00	N	5	-9000
458	20230622	756000	756000	762000	753000	49383	37388640000	00	0.00	N	5	-1000
459	20230621	757000	767000	768000	756000	70123	53342470000	00	0.00	N	5	-12000
460	20230620	769000	772000	773000	768000	54778	42138861000	00	0.00	N	5	-5000
461	20230619	774000	775000	779000	772000	39314	30420416000	00	0.00	N	5	-1000
462	20230616	775000	780000	783000	772000	96808	75109548000	00	0.00	N	5	-3000
463	20230615	778000	785000	789000	777000	49992	39020373000	00	0.00	N	5	-6000
464	20230614	784000	788000	789000	783000	47379	37214351000	00	0.00	N	5	-2000
465	20230613	786000	800000	804000	786000	63256	50103353000	00	0.00	N	5	-9000
466	20230612	795000	803000	804000	793000	60677	48509094000	00	0.00	N	5	-6000
467	20230609	801000	790000	810000	789000	157332	126182761000	00	0.00	N	2	16000
468	20230608	785000	791000	792000	782000	56800	44563425000	00	0.00	N	5	-1000
469	20230607	786000	793000	794000	783000	55002	43402636000	00	0.00	N	2	1000
470	20230605	785000	786000	788000	780000	32742	25680704000	00	0.00	N	3	0
471	20230602	785000	796000	796000	783000	40298	31719391000	00	0.00	N	5	-3000
472	20230601	788000	788000	793000	778000	53996	42569739000	00	0.00	N	2	4000
473	20230531	784000	777000	787000	776000	73829	57834186183	00	0.00	N	2	6000
474	20230530	778000	779000	782000	775000	36523	28437532422	00	0.00	N	2	1000
475	20230526	777000	778000	782000	773000	26777	20820335000	00	0.00	N	5	-2000
476	20230525	779000	788000	792000	779000	35935	28142199000	00	0.00	N	5	-13000
477	20230524	792000	789000	793000	785000	33086	26130309000	00	0.00	N	3	0
478	20230523	792000	790000	792000	788000	42938	33927739000	00	0.00	N	2	5000
479	20230522	787000	780000	790000	780000	38315	30155935000	00	0.00	N	2	8000
480	20230519	779000	777000	782000	776000	34230	26672138000	00	0.00	N	5	-1000
481	20230518	780000	788000	790000	779000	37125	29027688000	00	0.00	N	5	-7000
482	20230517	787000	783000	790000	783000	14877	11722292000	00	0.00	N	5	-3000
483	20230516	790000	783000	794000	783000	24523	19340957000	00	0.00	N	2	1000
484	20230515	789000	776000	790000	776000	39732	31173731000	00	0.00	N	2	8000
485	20230512	781000	783000	785000	775000	28940	22568174000	00	0.00	N	5	-2000
486	20230511	783000	783000	789000	780000	41095	32265205000	00	0.00	N	2	3000
487	20230510	780000	790000	791000	777000	39107	30594674000	00	0.00	N	5	-8000
488	20230509	788000	789000	797000	786000	43606	34433513000	00	0.00	N	3	0
489	20230508	788000	799000	804000	787000	61820	48937711000	00	0.00	N	5	-9000
490	20230504	797000	771000	799000	771000	144462	114475902000	00	0.00	N	2	22000
491	20230503	775000	767000	775000	763000	52578	40508296000	00	0.00	N	2	8000
492	20230502	767000	760000	779000	756000	101034	77455833000	00	0.00	N	5	-14000
493	20230428	781000	775000	787000	775000	51554	40277366000	00	0.00	N	2	3000
494	20230427	778000	780000	782000	767000	68729	53230605000	00	0.00	N	5	-5000
495	20230426	783000	787000	790000	781000	48842	38281745000	00	0.00	N	5	-3000
496	20230425	786000	804000	804000	783000	65429	51648031000	00	0.00	N	5	-11000
497	20230424	797000	791000	800000	785000	65147	51771993000	00	0.00	N	2	12000
498	20230421	785000	785000	789000	781000	34511	27105749000	00	0.00	N	3	0
499	20230420	785000	788000	790000	781000	60280	47274461000	00	0.00	N	5	-3000
500	20230419	788000	796000	796000	783000	61842	48732298000	00	0.00	N	5	-5000
501	20230418	793000	807000	807000	790000	83360	66347713000	00	0.00	N	5	-19000
502	20230417	812000	817000	818000	806000	41853	33870865000	00	0.00	N	5	-5000
503	20230414	817000	820000	825000	815000	80632	66239746000	00	0.00	N	2	2000
504	20230413	815000	800000	815000	799000	85752	69488129000	00	0.00	N	2	15000
505	20230412	800000	807000	812000	799000	110378	88070897452	00	0.00	N	5	-12000
506	20230411	812000	806000	819000	804000	63793	51825562000	00	0.00	N	2	9000
507	20230410	803000	796000	809000	789000	61713	49350932000	00	0.00	N	2	7000
508	20230407	796000	804000	805000	792000	61342	48882068000	00	0.00	N	5	-9000
509	20230406	805000	790000	824000	790000	169315	137401473000	00	0.00	N	2	17000
510	20230405	788000	788000	795000	781000	38411	30333466000	00	0.00	N	3	0
511	20230404	788000	780000	788000	777000	44466	34796306000	00	0.00	N	2	10000
512	20230403	778000	789000	793000	777000	59605	46677774000	00	0.00	N	5	-10000
513	20230331	788000	782000	790000	778000	58987	46277897000	00	0.00	N	2	6000
514	20230330	782000	789000	789000	781000	64701	50715196000	00	0.00	N	5	-9000
515	20230329	791000	797000	801000	790000	60734	48320877000	00	0.00	N	5	-6000
516	20230328	797000	800000	803000	792000	86680	68975231000	00	0.00	N	3	0
517	20230327	797000	797000	800000	788000	47586	37782965000	00	0.00	N	3	0
518	20230324	797000	795000	805000	792000	28390	22648893000	00	0.00	N	5	-1000
519	20230323	798000	810000	810000	794000	41716	33269820000	00	0.00	N	5	-12000
520	20230322	810000	810000	815000	805000	29968	24257553800	00	0.00	N	2	1000
521	20230321	809000	814000	817000	805000	25661	20775932000	00	0.00	N	5	-3000
522	20230320	812000	813000	822000	810000	54173	44179117400	00	0.00	N	2	4000
523	20230317	808000	798000	809000	797000	90344	72653326000	00	0.00	N	2	18000
524	20230316	790000	772000	796000	771000	60191	47387536000	00	0.00	N	2	12000
525	20230315	778000	776000	781000	772000	36391	28291554000	00	0.00	N	2	6000
526	20230314	772000	770000	785000	770000	69586	53961600000	00	0.00	N	5	-6000
527	20230313	778000	777000	779000	767000	46901	36343304000	00	0.00	N	2	2000
528	20230310	776000	769000	778000	760000	63825	48925255000	00	0.00	N	2	5000
529	20230309	771000	782000	782000	771000	61911	47914359000	00	0.00	N	5	-6000
530	20230308	777000	786000	787000	775000	70153	54744526000	00	0.00	N	5	-17000
531	20230307	794000	801000	804000	792000	50335	40132991000	00	0.00	N	5	-7000
532	20230306	801000	791000	804000	791000	73227	58490953337	00	0.00	N	2	13000
533	20230303	788000	777000	791000	776000	56555	44380551000	00	0.00	N	2	16000
534	20230302	772000	775000	783000	771000	55928	43296581000	00	0.00	N	5	-1000
535	20230228	773000	771000	784000	771000	51666	40055754000	00	0.00	N	2	3000
536	20230227	770000	783000	784000	767000	53333	41158357000	00	0.00	N	5	-13000
537	20230224	783000	789000	790000	781000	39167	30725679000	00	0.00	N	5	-6000
538	20230223	789000	790000	794000	785000	37922	29927705000	00	0.00	N	2	1000
539	20230222	788000	793000	794000	787000	51047	40283658000	00	0.00	N	5	-12000
540	20230221	800000	801000	805000	797000	37291	29815399000	00	0.00	N	5	-5000
541	20230220	805000	800000	809000	793000	32625	26227014000	00	0.00	N	2	6000
542	20230217	799000	803000	805000	797000	34197	27346752000	00	0.00	N	5	-10000
543	20230216	809000	797000	810000	795000	46907	37841627000	00	0.00	N	2	15000
544	20230215	794000	805000	806000	793000	71943	57322081000	00	0.00	N	5	-11000
545	20230214	805000	808000	811000	802000	41122	33081726000	00	0.00	N	5	-2000
546	20230213	807000	808000	810000	801000	31299	25191832000	00	0.00	N	5	-1000
547	20230210	808000	809000	811000	802000	34509	27825320000	00	0.00	N	5	-6000
548	20230209	814000	816000	820000	809000	41262	33657698000	00	0.00	N	5	-2000
549	20230208	816000	813000	823000	811000	41855	34213340000	00	0.00	N	2	3000
550	20230207	813000	807000	816000	807000	44885	36411120000	00	0.00	N	2	6000
551	20230206	807000	809000	818000	803000	45588	36940161000	00	0.00	N	5	-4000
552	20230203	811000	807000	816000	802000	47233	38266363000	00	0.00	N	5	-1000
553	20230202	812000	806000	817000	806000	64570	52454084000	00	0.00	N	2	8000
554	20230201	804000	793000	805000	788000	75059	59925602000	00	0.00	N	2	11000
555	20230131	793000	804000	805000	792000	94622	75346194000	00	0.00	N	5	-10000
556	20230130	803000	820000	830000	800000	122659	99761152000	00	0.00	N	5	-6000
557	20230127	809000	794000	811000	791000	83364	67041865000	00	0.00	N	2	14000
558	20230126	795000	798000	800000	789000	85916	68045541000	00	0.00	N	5	-3000
559	20230125	798000	800000	804000	797000	45974	36758961000	00	0.00	N	5	-2000
560	20230120	800000	797000	800000	794000	34432	27439120000	00	0.00	N	5	-1000
561	20230119	801000	793000	802000	789000	38067	30400503000	00	0.00	N	2	8000
562	20230118	793000	793000	795000	786000	48310	38203403000	00	0.00	N	3	0
563	20230117	793000	810000	811000	793000	79244	63139052000	00	0.00	N	5	-14000
564	20230116	807000	811000	815000	806000	42856	34728686000	00	0.00	N	5	-4000
565	20230113	811000	815000	822000	811000	62114	50590154000	00	0.00	N	3	0
566	20230112	811000	808000	817000	806000	60282	48961582630	00	0.00	N	2	8000
567	20230111	803000	805000	808000	799000	66767	53666419582	00	0.00	N	2	4000
568	20230110	799000	816000	819000	799000	65628	52739681000	00	0.00	N	5	-13000
569	20230109	812000	820000	824000	809000	47205	38561710000	00	0.00	N	2	4000
570	20230106	808000	799000	818000	798000	41149	33270397000	00	0.00	N	3	0
571	20230105	808000	798000	813000	798000	50188	40577020000	00	0.00	N	2	14000
572	20230104	794000	800000	802000	783000	72399	57305913000	00	0.00	N	5	-9000
573	20230103	803000	825000	827000	799000	71420	57671339000	00	0.00	N	5	-24000
574	20230102	827000	831000	833000	822000	33010	27329403000	00	0.00	N	2	6000
575	20221229	821000	822000	831000	820000	35179	28994143000	00	0.00	N	5	-9000
576	20221228	830000	821000	837000	821000	50377	41903862000	02	0.00	N	2	2000
577	20221227	828000	826000	832000	821000	52824	43729180000	00	0.00	N	2	6000
578	20221226	822000	808000	825000	808000	45707	37406340000	00	0.00	N	2	16000
579	20221223	806000	815000	822000	801000	44304	35769350000	00	0.00	N	5	-18000
580	20221222	824000	819000	826000	818000	26585	21891947000	00	0.00	N	2	6000
581	20221221	818000	824000	826000	811000	20757	17022027000	00	0.00	N	5	-2000
582	20221220	820000	820000	823000	806000	35909	29270573000	00	0.00	N	5	-1000
583	20221219	821000	825000	831000	821000	21686	17848391000	00	0.00	N	5	-14000
584	20221216	835000	813000	837000	811000	41298	34264247000	00	0.00	N	2	12000
585	20221215	823000	839000	839000	823000	26482	21908036000	00	0.00	N	5	-14000
586	20221214	837000	825000	845000	823000	45474	38032734000	00	0.00	N	2	17000
587	20221213	820000	817000	825000	816000	26943	22092574000	00	0.00	N	2	5000
588	20221212	815000	827000	829000	810000	37172	30319270000	00	0.00	N	5	-12000
589	20221209	827000	834000	835000	815000	47743	39408528000	00	0.00	N	3	0
590	20221208	827000	828000	835000	816000	83887	69120619000	00	0.00	N	5	-4000
591	20221207	831000	836000	841000	820000	42158	35020047000	00	0.00	N	5	-7000
592	20221206	838000	825000	850000	825000	50341	42254366000	00	0.00	N	2	5000
593	20221205	833000	870000	871000	832000	92016	77582468100	00	0.00	N	5	-37000
594	20221202	870000	884000	885000	870000	37710	32966593000	00	0.00	N	5	-14000
595	20221201	884000	893000	898000	877000	48256	42655699000	00	0.00	N	5	-3000
596	20221130	887000	881000	895000	877000	69391	61541059000	00	0.00	N	2	2000
597	20221129	885000	892000	893000	877000	27954	24709606000	00	0.00	N	3	0
598	20221128	885000	901000	903000	882000	23456	20869219000	00	0.00	N	5	-18000
599	20221125	903000	900000	904000	895000	31687	28512433000	00	0.00	N	2	7000
600	20221124	896000	892000	899000	888000	28432	25479164000	00	0.00	N	2	8000
601	20221123	888000	890000	890000	878000	31880	28190899000	00	0.00	N	3	0
602	20221122	888000	887000	897000	884000	46618	41549592000	00	0.00	N	3	0
603	20221121	888000	896000	896000	882000	30142	26770608000	00	0.00	N	2	6000
604	20221118	882000	876000	889000	874000	43806	38712837690	00	0.00	N	2	7000
605	20221117	875000	881000	890000	875000	33197	29258051000	00	0.00	N	5	-5000
606	20221116	880000	906000	907000	874000	58935	52037474000	00	0.00	N	5	-26000
607	20221115	906000	909000	910000	901000	39296	35603962000	00	0.00	N	2	5000
608	20221114	901000	899000	914000	899000	56469	51062853000	00	0.00	N	2	1000
609	20221111	900000	917000	920000	898000	70747	64085170000	00	0.00	N	5	-7000
610	20221110	907000	898000	909000	898000	71787	64926356000	00	0.00	N	2	12000
611	20221109	895000	900000	904000	890000	64670	57965269000	00	0.00	N	5	-5000
612	20221108	900000	889000	906000	885000	73570	65873201000	00	0.00	N	2	17000
613	20221107	883000	879000	886000	870000	45877	40334179000	00	0.00	N	2	12000
614	20221104	871000	872000	876000	865000	24691	21469159000	00	0.00	N	2	1000
615	20221103	870000	857000	879000	852000	49188	42617483000	00	0.00	N	5	-3000
616	20221102	873000	876000	879000	867000	69085	60199907000	00	0.00	N	5	-9000
617	20221101	882000	886000	887000	874000	50346	44298171000	00	0.00	N	2	5000
618	20221031	877000	884000	892000	871000	39979	35110131000	00	0.00	N	2	1000
619	20221028	876000	875000	886000	872000	69625	61107519000	00	0.00	N	2	3000
620	20221027	873000	901000	905000	865000	155954	137135039000	00	0.00	N	5	-23000
621	20221026	896000	885000	899000	876000	86307	77062941000	00	0.00	N	2	12000
622	20221025	884000	878000	895000	868000	118113	104458931000	00	0.00	N	2	11000
623	20221024	873000	856000	873000	853000	93696	81011806000	00	0.00	N	2	26000
624	20221021	847000	842000	849000	841000	47811	40437417488	00	0.00	N	2	12000
625	20221020	835000	840000	840000	824000	53252	44300628000	00	0.00	N	5	-12000
626	20221019	847000	845000	860000	841000	59591	50583606000	00	0.00	N	2	2000
627	20221018	845000	840000	848000	832000	64982	54682041000	00	0.00	N	2	15000
628	20221017	830000	806000	834000	803000	65499	53690171000	00	0.00	N	2	24000
629	20221014	806000	819000	819000	802000	58212	46984290000	00	0.00	N	5	-1000
630	20221013	807000	817000	821000	806000	46872	37994669000	00	0.00	N	5	-13000
631	20221012	820000	803000	824000	796000	57310	46770600000	00	0.00	N	2	18000
632	20221011	802000	810000	815000	795000	52375	41993662000	00	0.00	N	5	-9000
633	20221007	811000	808000	819000	805000	52659	42748879000	00	0.00	N	5	-1000
634	20221006	812000	814000	817000	806000	30976	25146410000	00	0.00	N	2	5000
635	20221005	807000	820000	820000	806000	38578	31296627000	00	0.00	N	5	-4000
636	20221004	811000	817000	819000	800000	43322	35148508000	00	0.00	N	2	4000
637	20220930	807000	814000	826000	804000	75555	61437785000	00	0.00	N	5	-6000
638	20220929	813000	790000	825000	789000	179902	146052794000	00	0.00	N	2	46000
639	20220928	767000	747000	770000	745000	92653	70367174483	00	0.00	N	2	13000
640	20220927	754000	758000	760000	740000	52424	39395291000	00	0.00	N	5	-4000
641	20220926	758000	762000	770000	756000	51357	39053887000	00	0.00	N	5	-12000
642	20220923	770000	792000	792000	770000	44823	34731783000	00	0.00	N	5	-15000
643	20220922	785000	780000	791000	772000	42133	32983815000	00	0.00	N	5	-1000
644	20220921	786000	801000	801000	782000	56617	44636943000	00	0.00	N	5	-14000
645	20220920	800000	816000	816000	800000	44660	35947675000	00	0.00	N	5	-9000
646	20220919	809000	800000	812000	796000	38672	31167519000	00	0.00	N	2	7000
647	20220916	802000	801000	806000	800000	39952	32018133000	00	0.00	N	5	-5000
648	20220915	807000	829000	833000	805000	66323	53937786000	00	0.00	N	5	-21000
649	20220914	828000	816000	836000	810000	69733	57509241000	00	0.00	N	5	-13000
650	20220913	841000	818000	843000	815000	80515	67030007000	00	0.00	N	2	31000
651	20220908	810000	820000	825000	809000	68024	55274324000	00	0.00	N	5	-1000
652	20220907	811000	811000	817000	799000	66263	53619015500	00	0.00	N	5	-5000
653	20220906	816000	815000	822000	813000	24846	20312466000	00	0.00	N	2	1000
654	20220905	815000	838000	840000	810000	64477	52666711000	00	0.00	N	5	-23000
655	20220902	838000	826000	847000	823000	60567	50795175000	00	0.00	N	2	12000
656	20220901	826000	829000	833000	815000	51619	42488586000	00	0.00	N	5	-9000
657	20220831	835000	828000	840000	825000	54257	45255120000	00	0.00	N	5	-1000
658	20220830	836000	836000	840000	821000	45792	37956142000	00	0.00	N	2	7000
659	20220829	829000	821000	834000	821000	44007	36489443000	00	0.00	N	5	-18000
660	20220826	847000	850000	855000	840000	37322	31648457000	00	0.00	N	2	2000
661	20220825	845000	836000	845000	829000	37626	31594349000	00	0.00	N	2	17000
662	20220824	828000	830000	835000	822000	49198	40758771000	00	0.00	N	5	-1000
663	20220823	829000	848000	849000	828000	69480	57969419000	00	0.00	N	5	-22000
664	20220822	851000	861000	866000	846000	52452	44745214000	00	0.00	N	5	-17000
665	20220819	868000	877000	879000	867000	29782	25949944000	00	0.00	N	5	-7000
666	20220818	875000	873000	881000	864000	42475	37123452000	00	0.00	N	2	4000
667	20220817	871000	907000	909000	870000	85143	74783678000	00	0.00	N	5	-34000
668	20220816	905000	918000	922000	898000	37178	33707424000	00	0.00	N	5	-5000
669	20220812	910000	905000	910000	890000	39544	35769859000	00	0.00	N	2	6000
670	20220811	904000	897000	905000	897000	71857	64706139000	00	0.00	N	2	12000
671	20220810	892000	904000	910000	880000	43858	39092456000	00	0.00	N	5	-10000
672	20220809	902000	900000	904000	896000	38539	34694823000	00	0.00	N	2	2000
673	20220808	900000	894000	900000	886000	49453	44268472000	00	0.00	N	2	5000
674	20220805	895000	876000	899000	876000	78645	70253543000	00	0.00	N	2	20000
675	20220804	875000	873000	876000	866000	43618	38015991000	00	0.00	N	2	4000
676	20220803	871000	870000	875000	866000	40455	35198803000	00	0.00	N	2	5000
677	20220802	866000	882000	883000	860000	57857	50350886000	00	0.00	N	5	-12000
678	20220801	878000	857000	879000	856000	63497	55287298300	00	0.00	N	2	13000
679	20220729	865000	868000	875000	862000	62152	53962096000	00	0.00	N	2	2000
680	20220728	863000	844000	867000	844000	108584	93449002000	00	0.00	N	2	22000
681	20220727	841000	829000	847000	828000	84428	70878991000	00	0.00	N	2	13000
682	20220726	828000	826000	829000	820000	28450	23491735000	00	0.00	N	5	-1000
683	20220725	829000	826000	833000	824000	38835	32218622000	00	0.00	N	3	0
684	20220722	829000	816000	830000	815000	56066	46299832000	00	0.00	N	2	12000
685	20220721	817000	820000	826000	812000	35928	29367364000	00	0.00	N	5	-6000
686	20220720	823000	823000	827000	817000	35555	29274792000	00	0.00	N	2	4000
687	20220719	819000	824000	828000	812000	46882	38465892000	00	0.00	N	2	9000
688	20220718	810000	813000	817000	803000	46011	37196425000	00	0.00	N	5	-7000
689	20220715	817000	826000	828000	813000	38951	31800962000	00	0.00	N	5	-8000
690	20220714	825000	823000	829000	813000	57296	47160213000	00	0.00	N	5	-7000
691	20220713	832000	834000	835000	828000	42820	35614512000	00	0.00	N	5	-2000
692	20220712	834000	829000	834000	815000	64634	53494910000	00	0.00	N	2	5000
693	20220711	829000	818000	831000	815000	62385	51598218000	00	0.00	N	2	10000
694	20220708	819000	816000	820000	810000	48501	39635849000	00	0.00	N	2	2000
695	20220707	817000	808000	817000	802000	55331	44917999000	00	0.00	N	2	17000
696	20220706	800000	795000	810000	794000	62898	50467857000	00	0.00	N	5	-5000
697	20220705	805000	793000	805000	790000	50698	40535162000	00	0.00	N	2	14000
698	20220704	791000	782000	794000	775000	79057	62067293000	00	0.00	N	2	10000
699	20220701	781000	799000	803000	773000	103125	80719403000	00	0.00	N	5	-9000
700	20220630	790000	803000	806000	790000	57985	46194414000	00	0.00	N	5	-11000
701	20220629	801000	812000	815000	799000	46937	37701420760	00	0.00	N	5	-14000
702	20220628	815000	809000	815000	801000	44514	36040570000	00	0.00	N	2	9000
703	20220627	806000	833000	833000	805000	73157	59240529000	00	0.00	N	5	-25000
704	20220624	831000	829000	834000	821000	98390	81554426000	00	0.00	N	2	11000
705	20220623	820000	815000	829000	812000	98694	81162125055	00	0.00	N	2	3000
706	20220622	817000	818000	825000	810000	67848	55478661000	00	0.00	N	5	-4000
707	20220621	821000	830000	830000	815000	38656	31757973000	00	0.00	N	5	-1000
708	20220620	822000	825000	826000	807000	53603	43728121000	00	0.00	N	5	-10000
709	20220617	832000	795000	832000	795000	250445	206809432000	00	0.00	N	2	25000
710	20220616	807000	805000	814000	801000	58692	47479847000	00	0.00	N	2	17000
711	20220615	790000	791000	805000	783000	61101	48412084000	00	0.00	N	2	6000
712	20220614	784000	780000	796000	779000	61682	48389811000	00	0.00	N	5	-2000
713	20220613	786000	790000	794000	781000	70989	55862266000	00	0.00	N	5	-25000
714	20220610	811000	801000	815000	795000	56259	45224870000	00	0.00	N	3	0
715	20220609	811000	816000	820000	804000	90268	73092863000	00	0.00	N	5	-17000
716	20220608	828000	828000	832000	822000	41013	33982817114	00	0.00	N	2	6000
717	20220607	822000	845000	846000	818000	71342	58947586000	00	0.00	N	5	-30000
718	20220603	852000	844000	854000	842000	43400	36904837000	00	0.00	N	2	9000
719	20220602	843000	837000	848000	834000	49405	41602180000	00	0.00	N	5	-4000
720	20220531	847000	839000	847000	831000	76864	64910615000	00	0.00	N	2	4000
721	20220530	843000	835000	844000	830000	34264	28788483000	00	0.00	N	2	9000
722	20220527	834000	837000	843000	829000	32396	26999173000	00	0.00	N	5	-6000
723	20220526	840000	826000	843000	826000	58955	49411564000	00	0.00	N	2	9000
724	20220525	831000	813000	840000	811000	94179	78297332000	00	0.00	N	2	23000
725	20220524	808000	810000	820000	804000	37925	30732675000	00	0.00	N	5	-11000
726	20220523	819000	808000	820000	803000	34569	28174564000	00	0.00	N	2	11000
727	20220520	808000	799000	811000	795000	38873	31343855000	00	0.00	N	2	12000
728	20220519	796000	781000	798000	778000	42562	33640560000	00	0.00	N	2	3000
729	20220518	793000	769000	793000	768000	46566	36441393000	00	0.00	N	2	27000
730	20220517	766000	770000	777000	765000	42209	32446943000	00	0.00	N	5	-4000
731	20220516	770000	789000	790000	770000	43738	33954569000	00	0.00	N	5	-15000