KissMeData/004650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	9500	9920	9920	9270	213567	2028395505	00	0.00	N	5	-320
3	20250417	9820	10650	10800	9730	761309	7826798155	00	0.00	N	5	-350
4	20250416	10170	9070	11350	8980	1583942	16390264925	00	0.00	N	2	1010
5	20250415	9160	9450	9460	8990	80393	729679875	00	0.00	N	5	-40
6	20250414	9200	9170	9480	8900	219869	2025723015	00	0.00	N	2	300
7	20250411	8900	8670	9060	8650	54549	486428245	00	0.00	N	2	160
8	20250410	8740	8710	8810	8670	6098	53098510	00	0.00	N	2	110
9	20250409	8630	8800	8800	8580	10731	92695635	00	0.00	N	5	-100
10	20250408	8730	8710	8740	8690	3923	34175830	00	0.00	N	2	40
11	20250407	8690	8810	8810	8650	16924	147436925	00	0.00	N	5	-180
12	20250404	8870	8860	8870	8700	3432	30264000	00	0.00	N	2	30
13	20250403	8840	8860	8880	8790	4616	40771770	00	0.00	N	5	-20
14	20250402	8860	8890	8890	8800	4393	38840450	00	0.00	N	5	-30
15	20250401	8890	8780	8930	8700	6818	60189830	00	0.00	N	2	140
16	20250331	8750	8800	8840	8700	8072	70624365	00	0.00	N	5	-50
17	20250328	8800	8800	8860	8750	5618	49512455	00	0.00	N	5	-60
18	20250327	8860	8880	8880	8810	2374	20993630	00	0.00	N	2	10
19	20250326	8850	8880	8880	8820	6380	56404400	00	0.00	N	5	-20
20	20250325	8870	8890	8920	8820	12473	110369785	00	0.00	N	5	-20
21	20250324	8890	8900	8910	8830	7487	66406790	00	0.00	N	2	10
22	20250321	8880	8890	8890	8830	8730	77292180	00	0.00	N	5	-10
23	20250320	8890	8900	8930	8850	1847	16397990	00	0.00	N	3	0
24	20250319	8890	8910	8910	8860	7626	67752580	00	0.00	N	5	-20
25	20250318	8910	8920	8930	8780	5316	47038380	00	0.00	N	5	-10
26	20250317	8920	8890	8920	8850	7425	65977415	00	0.00	N	2	30
27	20250314	8890	8910	8920	8700	4224	37180075	00	0.00	N	3	0
28	20250313	8890	8910	8910	8850	2410	21370500	00	0.00	N	5	-20
29	20250312	8910	8870	8920	8830	4692	41687510	00	0.00	N	2	50
30	20250311	8860	8890	8890	8800	3476	30674735	00	0.00	N	2	10
31	20250310	8850	8830	8920	8790	10646	94142650	00	0.00	N	2	10
32	20250307	8840	8880	8890	8830	3043	26944250	00	0.00	N	5	-50
33	20250306	8890	8850	8910	8810	5633	49870010	00	0.00	N	2	20
34	20250305	8870	8880	8880	8840	4165	36895540	00	0.00	N	3	0
35	20250304	8870	8970	8970	8800	7895	69862830	00	0.00	N	3	0
36	20250228	8870	8940	8940	8810	7328	64849540	00	0.00	N	5	-120
37	20250227	8990	8990	9020	8810	9082	80831240	00	0.00	N	3	0
38	20250226	8990	8900	8990	8870	12941	115400460	00	0.00	N	2	110
39	20250225	8880	8910	8970	8870	8720	77617180	00	0.00	N	5	-30
40	20250224	8910	8900	8920	8840	5533	49229100	00	0.00	N	2	40
41	20250221	8870	8840	8920	8840	17845	158279450	00	0.00	N	5	-10
42	20250220	8880	8900	8930	8850	5599	49715790	00	0.00	N	3	0
43	20250219	8880	8990	8990	8800	17091	151468570	00	0.00	N	5	-30
44	20250218	8910	8840	8960	8840	13149	116875490	00	0.00	N	2	10
45	20250217	8900	8900	8990	8850	9480	84383940	00	0.00	N	5	-60
46	20250214	8960	8960	8960	8880	9965	88769920	00	0.00	N	3	0
47	20250213	8960	8970	9040	8890	4946	44257210	00	0.00	N	5	-10
48	20250212	8970	8970	9010	8900	6255	56008690	00	0.00	N	5	-20
49	20250211	8990	9000	9000	8930	3203	28680430	00	0.00	N	3	0
50	20250210	8990	8990	9020	8940	3523	31595490	00	0.00	N	3	0
51	20250207	8990	8910	9010	8910	6153	55259760	00	0.00	N	2	10
52	20250206	8980	9000	9000	8940	4934	44292290	00	0.00	N	5	-10
53	20250205	8990	8830	9000	8830	11178	99536550	00	0.00	N	2	90
54	20250204	8900	8890	8950	8870	5225	46477520	00	0.00	N	2	10
55	20250203	8890	9040	9040	8840	9248	82310090	00	0.00	N	5	-150
56	20250131	9040	8970	9080	8970	3287	29601120	00	0.00	N	3	0
57	20250124	9040	9000	9040	8970	3002	27077090	00	0.00	N	3	0
58	20250123	9040	9050	9050	8970	6982	62978230	00	0.00	N	5	-10
59	20250122	9050	9050	9060	9020	5460	49358670	00	0.00	N	2	30
60	20250121	9020	8970	9050	8960	9510	85728250	00	0.00	N	2	10
61	20250120	9010	8960	9060	8950	7690	69107810	00	0.00	N	5	-10
62	20250117	9020	9030	9050	8930	7314	65875080	00	0.00	N	5	-10
63	20250116	9030	8930	9050	8930	7078	63890100	00	0.00	N	2	30
64	20250115	9000	8960	9050	8920	8083	72497440	00	0.00	N	2	40
65	20250114	8960	9080	9080	8890	20343	182021130	00	0.00	N	5	-90
66	20250113	9050	9050	9070	8980	7226	65366790	00	0.00	N	3	0
67	20250110	9050	9010	9050	8960	7665	69180150	00	0.00	N	2	40
68	20250109	9010	9050	9050	8950	5686	51177960	00	0.00	N	5	-20
69	20250108	9030	9000	9030	8960	6005	54065510	00	0.00	N	2	60
70	20250107	8970	8990	8990	8910	8834	79123720	00	0.00	N	2	20
71	20250106	8950	8850	8990	8850	7807	69617040	00	0.00	N	2	60
72	20250103	8890	8860	9000	8830	6523	58324330	00	0.00	N	2	30
73	20250102	8860	8990	8990	8820	9865	87417220	00	0.00	N	5	-130
74	20241230	8990	9000	9000	8900	6652	59381010	00	0.00	N	5	-20
75	20241227	9010	8930	9040	8890	33924	303377770	02	0.00	N	5	-380
76	20241226	9390	9370	9390	9340	33604	314657330	00	0.00	N	2	40
77	20241224	9350	9360	9400	9330	11429	106904910	00	0.00	N	2	10
78	20241223	9340	9260	9350	9250	11622	108153300	00	0.00	N	2	80
79	20241220	9260	9270	9290	9210	3878	35859530	00	0.00	N	5	-10
80	20241219	9270	9250	9310	9110	7077	65438260	00	0.00	N	5	-10
81	20241218	9280	9280	9300	9160	7856	72823930	00	0.00	N	5	-10
82	20241217	9290	9230	9300	9200	7751	71592260	00	0.00	N	2	60
83	20241216	9230	9210	9280	9180	5050	46595390	00	0.00	N	2	40
84	20241213	9190	9070	9200	9070	5484	50144820	00	0.00	N	2	70
85	20241212	9120	9050	9120	9050	9449	85891930	00	0.00	N	2	70
86	20241211	9050	8900	9060	8900	10180	91835950	00	0.00	N	2	150
87	20241210	8900	8720	9010	8720	18479	164570100	00	0.00	N	2	140
88	20241209	8760	8920	9100	8710	32757	290800470	00	0.00	N	5	-290
89	20241206	9050	9080	9110	8960	28123	253867920	00	0.00	N	5	-50
90	20241205	9100	9170	9200	9090	12728	116006500	00	0.00	N	5	-50
91	20241204	9150	9050	9210	9050	24894	226911230	00	0.00	N	5	-70
92	20241203	9220	9230	9230	9160	13732	126404010	00	0.00	N	2	20
93	20241202	9200	9300	9300	9150	8235	75819910	00	0.00	N	5	-40
94	20241129	9240	9280	9280	9220	4249	39249420	00	0.00	N	5	-30
95	20241128	9270	9190	9280	9190	3959	36560820	00	0.00	N	2	30
96	20241127	9240	9250	9250	9150	6466	59599280	00	0.00	N	3	0
97	20241126	9240	9270	9270	9210	6924	63938020	00	0.00	N	5	-10
98	20241125	9250	9180	9270	9180	8539	78790490	00	0.00	N	2	30
99	20241122	9220	9200	9260	9180	10746	99017500	00	0.00	N	2	40
100	20241121	9180	9230	9230	9130	5639	51680460	00	0.00	N	5	-50
101	20241120	9230	9130	9250	9100	5782	53151050	00	0.00	N	2	100
102	20241119	9130	9180	9180	9090	8511	77708070	00	0.00	N	5	-20
103	20241118	9150	9100	9180	9080	6034	54967500	00	0.00	N	2	50
104	20241115	9100	9130	9280	9060	14100	128719880	00	0.00	N	5	-30
105	20241114	9130	9120	9150	9000	11667	105661620	00	0.00	N	2	70
106	20241113	9060	9100	9180	9050	11289	102491630	00	0.00	N	5	-70
107	20241112	9130	9330	9330	9130	21984	201710020	00	0.00	N	5	-180
108	20241111	9310	9400	9400	9210	16528	152892720	00	0.00	N	5	-70
109	20241108	9380	9380	9420	9310	2905	27169540	00	0.00	N	3	0
110	20241107	9380	9410	9410	9340	1798	16855350	00	0.00	N	5	-10
111	20241106	9390	9410	9470	9150	22025	205001820	00	0.00	N	5	-20
112	20241105	9410	9460	9460	9280	1115	10447810	00	0.00	N	3	0
113	20241104	9410	9380	9430	9290	2863	26802090	00	0.00	N	2	40
114	20241101	9370	9390	9410	9300	6883	64517490	00	0.00	N	2	20
115	20241031	9350	9300	9420	9290	2533	23611770	00	0.00	N	2	20
116	20241030	9330	9390	9400	9290	2520	23490010	00	0.00	N	5	-40
117	20241029	9370	9330	9390	9310	2045	19107720	00	0.00	N	5	-30
118	20241028	9400	9220	9400	9220	13986	129643360	00	0.00	N	2	50
119	20241025	9350	9290	9360	9290	2014	18772280	00	0.00	N	5	-10
120	20241024	9360	9320	9390	9270	7330	68306600	00	0.00	N	3	0
121	20241023	9360	9400	9430	9340	7120	66714030	00	0.00	N	5	-70
122	20241022	9430	9480	9500	9360	9343	87798690	00	0.00	N	5	-70
123	20241021	9500	9650	9650	9440	10597	100344690	00	0.00	N	5	-120
124	20241018	9620	9600	9670	9500	4334	41372410	00	0.00	N	5	-40
125	20241017	9660	9640	9680	9570	3557	34264120	00	0.00	N	2	20
126	20241016	9640	9640	9670	9560	2682	25777450	00	0.00	N	3	0
127	20241015	9640	9590	9660	9500	7388	70984210	00	0.00	N	2	70
128	20241014	9570	9490	9570	9360	10083	95779110	00	0.00	N	2	160
129	20241011	9410	9490	9490	9370	3614	34107580	00	0.00	N	3	0
130	20241010	9410	9340	9420	9340	5756	53911490	00	0.00	N	5	-10
131	20241008	9420	9420	9440	9380	5234	49303540	00	0.00	N	3	0
132	20241007	9420	9430	9430	9310	4246	39795680	00	0.00	N	3	0
133	20241004	9420	9360	9430	9360	5195	48847520	00	0.00	N	2	30
134	20241002	9390	9400	9410	9340	4611	43234940	00	0.00	N	5	-10
135	20240930	9400	9340	9420	9340	2773	26002180	00	0.00	N	2	10
136	20240927	9390	9430	9430	9330	3023	28340360	00	0.00	N	5	-40
137	20240926	9430	9420	9460	9300	3130	29307660	00	0.00	N	2	20
138	20240925	9410	9420	9450	9400	3453	32569090	00	0.00	N	5	-10
139	20240924	9420	9390	9440	9370	3831	35994460	00	0.00	N	2	30
140	20240923	9390	9350	9390	9310	3445	32178420	00	0.00	N	2	40
141	20240920	9350	9360	9360	9310	3665	34209960	00	0.00	N	2	10
142	20240919	9340	9330	9380	9300	3666	34215240	00	0.00	N	2	10
143	20240913	9330	9290	9340	9240	5262	48899910	00	0.00	N	2	60
144	20240912	9270	9300	9300	9200	1850	17117970	00	0.00	N	3	0
145	20240911	9270	9330	9330	9190	4849	44892630	00	0.00	N	5	-40
146	20240910	9310	9300	9350	9190	12025	111018630	00	0.00	N	2	10
147	20240909	9300	9320	9360	9240	12271	113858200	00	0.00	N	5	-20
148	20240906	9320	9400	9400	9250	9680	90093620	00	0.00	N	5	-90
149	20240905	9410	9440	9450	9350	5206	48919920	00	0.00	N	5	-20
150	20240904	9430	9480	9520	9420	5830	55083340	00	0.00	N	5	-120
151	20240903	9550	9480	9550	9480	1283	12212220	00	0.00	N	3	0
152	20240902	9550	9510	9570	9480	4696	44694510	00	0.00	N	2	40
153	20240830	9510	9430	9520	9430	2209	20906780	00	0.00	N	2	20
154	20240829	9490	9490	9590	9410	5835	55266710	00	0.00	N	3	0
155	20240828	9490	9600	9600	9490	4076	38772240	00	0.00	N	5	-30
156	20240827	9520	9490	9620	9470	6442	61209570	00	0.00	N	5	-120
157	20240826	9640	9590	9670	9530	5413	51760690	00	0.00	N	5	-30
158	20240823	9670	9540	9680	9510	6464	61953380	00	0.00	N	5	-10
159	20240822	9680	9760	9760	9530	8940	86246500	00	0.00	N	5	-40
160	20240821	9720	9670	9720	9590	12579	121338700	00	0.00	N	2	80
161	20240820	9640	9830	9830	9560	22904	221618190	00	0.00	N	5	-130
162	20240819	9770	9590	9850	9400	76165	740830430	00	0.00	N	2	200
163	20240816	9570	9290	9570	9290	29940	283568420	00	0.00	N	2	330
164	20240814	9240	9200	9240	9200	3669	33791410	00	0.00	N	2	40
165	20240813	9200	9230	9250	9120	5830	53481970	00	0.00	N	5	-60
166	20240812	9260	9240	9310	9200	1858	17173150	00	0.00	N	2	20
167	20240809	9240	9270	9360	9190	8682	80414840	00	0.00	N	5	-10
168	20240808	9250	9100	9400	9040	26999	249994000	00	0.00	N	2	160
169	20240807	9090	9000	9120	8920	4825	43735390	00	0.00	N	2	80
170	20240806	9010	8730	9050	8730	14229	126981500	00	0.00	N	2	230
171	20240805	8780	9310	9330	8650	43243	390463350	00	0.00	N	5	-570
172	20240802	9350	9440	9470	9340	15426	144494450	00	0.00	N	5	-90
173	20240801	9440	9430	9480	9400	1922	18115770	00	0.00	N	3	0
174	20240731	9440	9500	9500	9370	3803	35828210	00	0.00	N	5	-20
175	20240730	9460	9420	9480	9360	4297	40523780	00	0.00	N	2	10
176	20240729	9450	9440	9460	9390	6703	63230350	00	0.00	N	2	30
177	20240726	9420	9290	9440	9290	6020	56445390	00	0.00	N	2	50
178	20240725	9370	9320	9410	9300	9690	90775120	00	0.00	N	5	-30
179	20240724	9400	9400	9480	9400	6909	65165070	00	0.00	N	5	-40
180	20240723	9440	9390	9440	9330	12190	114670600	00	0.00	N	2	110
181	20240722	9330	9250	9370	9250	13347	124463820	00	0.00	N	5	-20
182	20240719	9350	9350	9350	9310	6005	56052500	00	0.00	N	2	30
183	20240718	9320	9330	9340	9200	12574	117199200	00	0.00	N	5	-20
184	20240717	9340	9330	9390	9300	4010	37376230	00	0.00	N	2	10
185	20240716	9330	9300	9400	9300	11051	103403950	00	0.00	N	5	-10
186	20240715	9340	9360	9390	9290	4787	44589700	00	0.00	N	5	-20
187	20240712	9360	9220	9390	9220	8058	75215390	00	0.00	N	2	90
188	20240711	9270	9230	9280	9200	3227	29833480	00	0.00	N	2	40
189	20240710	9230	9210	9230	9180	3091	28405810	00	0.00	N	3	0
190	20240709	9230	9230	9280	9160	2365	21777360	00	0.00	N	3	0
191	20240708	9230	9230	9280	9200	1645	15199180	00	0.00	N	3	0
192	20240705	9230	9150	9250	9150	5107	47059060	00	0.00	N	2	30
193	20240704	9200	9170	9210	9140	5699	52237170	00	0.00	N	2	50
194	20240703	9150	9130	9200	9090	8706	79534760	00	0.00	N	2	20
195	20240702	9130	9160	9200	9100	4041	36926940	00	0.00	N	5	-70
196	20240701	9200	9150	9220	9140	3540	32466640	00	0.00	N	2	60
197	20240628	9140	9140	9220	9140	5241	48013010	00	0.00	N	5	-10
198	20240627	9150	9260	9260	9130	9893	90547860	00	0.00	N	5	-90
199	20240626	9240	9300	9420	9180	8771	80723780	00	0.00	N	5	-40
200	20240625	9280	9200	9280	9200	9196	84874160	00	0.00	N	3	0
201	20240624	9280	9380	9380	9250	9242	85855070	00	0.00	N	5	-130
202	20240621	9410	9440	9490	9370	4090	38445830	00	0.00	N	5	-40
203	20240620	9450	9490	9490	9400	2154	20327810	00	0.00	N	5	-10
204	20240619	9460	9400	9480	9360	6494	61260520	00	0.00	N	2	40
205	20240618	9420	9460	9640	9360	19458	184209720	00	0.00	N	5	-10
206	20240617	9430	9430	9480	9360	12027	113316500	00	0.00	N	2	20
207	20240614	9410	9300	9480	9200	13298	124716440	00	0.00	N	2	90
208	20240613	9320	9400	9400	9220	11659	108166250	00	0.00	N	5	-20
209	20240612	9340	9330	9400	9230	13694	127617240	00	0.00	N	2	10
210	20240611	9330	9220	9500	9170	51534	481300160	00	0.00	N	2	110
211	20240610	9220	9240	9240	9080	6780	62121940	00	0.00	N	2	90
212	20240607	9130	9150	9190	9120	2941	26878910	00	0.00	N	5	-20
213	20240605	9150	9170	9170	9130	2227	20356340	00	0.00	N	5	-20
214	20240604	9170	9160	9180	9130	2223	20349010	00	0.00	N	5	-10
215	20240603	9180	9050	9190	9050	2237	20437090	00	0.00	N	2	160
216	20240531	9020	9120	9190	9010	10538	95624800	00	0.00	N	5	-100
217	20240530	9120	9180	9180	9100	4684	42701660	00	0.00	N	5	-60
218	20240529	9180	9300	9300	9160	7260	66845150	00	0.00	N	5	-120
219	20240528	9300	9210	9310	9210	5274	48830960	00	0.00	N	2	70
220	20240527	9230	9200	9250	9160	6499	59858260	00	0.00	N	2	30
221	20240524	9200	9210	9240	9100	5896	53845560	00	0.00	N	5	-10
222	20240523	9210	9260	9260	9150	3730	34314510	00	0.00	N	5	-10
223	20240522	9220	9240	9240	9180	12969	119224020	00	0.00	N	2	40
224	20240521	9180	9290	9330	9100	8437	77828870	00	0.00	N	5	-60
225	20240520	9240	9160	9350	9140	7341	67830960	00	0.00	N	2	80
226	20240517	9160	9130	9290	9130	7764	71236550	00	0.00	N	2	30
227	20240516	9130	9130	9160	9110	6577	60064710	00	0.00	N	2	40
228	20240514	9090	9100	9190	9090	7016	63990150	00	0.00	N	5	-50
229	20240513	9140	9150	9180	9110	1896	17328350	00	0.00	N	5	-10
230	20240510	9150	9070	9170	9060	10253	93353700	00	0.00	N	2	80
231	20240509	9070	9080	9980	9010	149097	1405844460	00	0.00	N	5	-50
232	20240508	9120	9070	9140	9070	5012	45620600	00	0.00	N	5	-10
233	20240507	9130	9090	9150	9090	2811	25632730	00	0.00	N	2	10
234	20240503	9120	9070	9150	9070	6386	58181340	00	0.00	N	5	-10
235	20240502	9130	9130	9150	9000	6122	55476640	00	0.00	N	3	0
236	20240430	9130	9100	9130	9070	4757	43267350	00	0.00	N	2	30
237	20240429	9100	9070	9120	9070	3527	32085310	00	0.00	N	5	-10
238	20240426	9110	9050	9110	9040	3190	29006390	00	0.00	N	2	60
239	20240425	9050	9110	9120	9050	5875	53384320	00	0.00	N	5	-30
240	20240424	9080	9150	9150	9050	4238	38468770	00	0.00	N	5	-30
241	20240423	9110	9100	9150	9050	3341	30395420	00	0.00	N	2	10
242	20240422	9100	9070	9100	9020	4521	41005870	00	0.00	N	2	40
243	20240419	9060	9170	9170	9040	3460	31497850	00	0.00	N	5	-110
244	20240418	9170	9080	9170	9020	3511	32011530	00	0.00	N	2	90
245	20240417	9080	8930	9150	8930	8366	75820880	00	0.00	N	2	150
246	20240416	8930	8840	9000	8840	9561	85052140	00	0.00	N	2	40
247	20240415	8890	9050	9050	8850	6245	55651850	00	0.00	N	5	-110
248	20240412	9000	9030	9040	8960	6329	56889650	00	0.00	N	5	-30
249	20240411	9030	9060	9060	8980	5568	50153760	00	0.00	N	5	-30
250	20240409	9060	9060	9080	9020	10620	95919050	00	0.00	N	5	-20
251	20240408	9080	9130	9140	9050	6915	62826220	00	0.00	N	5	-50
252	20240405	9130	9140	9190	9100	3630	33129010	00	0.00	N	3	0
253	20240404	9130	9150	9220	9110	2349	21488670	00	0.00	N	5	-50
254	20240403	9180	9170	9200	9140	4865	44572280	00	0.00	N	5	-20
255	20240402	9200	9180	9210	9080	7230	65981050	00	0.00	N	2	50
256	20240401	9150	9220	9270	9140	6211	57004300	00	0.00	N	5	-40
257	20240329	9190	9110	9200	9110	4499	41225150	00	0.00	N	2	100
258	20240328	9090	9190	9190	9090	12035	109972010	00	0.00	N	5	-110
259	20240327	9200	9270	9270	9160	2339	21486670	00	0.00	N	2	20
260	20240326	9180	9240	9280	9170	6745	62178710	00	0.00	N	5	-30
261	20240325	9210	9160	9220	9140	3545	32598320	00	0.00	N	2	50
262	20240322	9160	9130	9210	9130	1787	16363610	00	0.00	N	5	-30
263	20240321	9190	9240	9240	9070	9608	87784540	00	0.00	N	2	50
264	20240320	9140	9150	9200	9130	6180	56624990	00	0.00	N	5	-10
265	20240319	9150	9090	9150	9090	8104	73782060	00	0.00	N	5	-20
266	20240318	9170	9240	9240	9100	19610	178995510	00	0.00	N	5	-70
267	20240315	9240	9200	9260	9130	10266	94186640	00	0.00	N	3	0
268	20240314	9240	9220	9330	9160	4555	41948500	00	0.00	N	2	10
269	20240313	9230	9240	9240	9200	4470	41190190	00	0.00	N	5	-10
270	20240312	9240	9320	9320	9200	6346	58635520	00	0.00	N	5	-10
271	20240311	9250	9230	9340	9150	8190	75537800	00	0.00	N	2	20
272	20240308	9230	9230	9340	9230	2253	20871730	00	0.00	N	3	0
273	20240307	9230	9280	9310	9220	10538	97735720	00	0.00	N	5	-50
274	20240306	9280	9310	9350	9200	6384	59064470	00	0.00	N	5	-40
275	20240305	9320	9370	9400	9240	9466	87764030	00	0.00	N	5	-50
276	20240304	9370	9270	9450	9270	9688	90854030	00	0.00	N	2	50
277	20240229	9320	9410	9450	9300	3315	30995330	00	0.00	N	5	-80
278	20240228	9400	9400	9410	9340	3835	35963920	00	0.00	N	3	0
279	20240227	9400	9350	9420	9350	2862	26843280	00	0.00	N	2	50
280	20240226	9350	9450	9470	9350	4930	46409260	00	0.00	N	5	-90
281	20240223	9440	9320	9440	9310	7489	70076830	00	0.00	N	2	130
282	20240222	9310	9290	9430	9280	8434	78624210	00	0.00	N	2	30
283	20240221	9280	9260	9340	9230	4908	45426210	00	0.00	N	2	20
284	20240220	9260	9220	9300	9220	8849	81779490	00	0.00	N	5	-10
285	20240219	9270	9210	9330	9210	4410	40878880	00	0.00	N	5	-10
286	20240216	9280	9290	9300	9240	8873	82258570	00	0.00	N	3	0
287	20240215	9280	9360	9440	9270	5608	52250460	00	0.00	N	5	-80
288	20240214	9360	9240	9370	9240	10223	94819670	00	0.00	N	5	-30
289	20240213	9390	9500	9500	9320	5476	51601730	00	0.00	N	5	-80
290	20240208	9470	9360	9490	9280	4988	47009260	00	0.00	N	2	120
291	20240207	9350	9270	9410	9270	2146	20034020	00	0.00	N	2	20
292	20240206	9330	9260	9390	9260	2229	20771470	00	0.00	N	5	-50
293	20240205	9380	9400	9430	9330	4498	42120860	00	0.00	N	2	10
294	20240202	9370	9230	9380	9230	4437	41356260	00	0.00	N	2	90
295	20240201	9280	9150	9550	9150	6573	61254820	00	0.00	N	2	80
296	20240131	9200	9220	9270	9140	3356	30854360	00	0.00	N	5	-20
297	20240130	9220	9200	9260	9160	6689	61545640	00	0.00	N	5	-30
298	20240129	9250	9200	9300	9180	5738	52965440	00	0.00	N	5	-10
299	20240126	9260	9230	9300	9200	6258	57846820	00	0.00	N	5	-30
300	20240125	9290	9140	9290	9120	8984	82396560	00	0.00	N	2	100
301	20240124	9190	9180	9200	9110	5803	53081940	00	0.00	N	2	10
302	20240123	9180	9120	9220	9050	10287	93741640	00	0.00	N	2	60
303	20240122	9120	9170	10200	9060	154339	1492395660	00	0.00	N	2	20
304	20240119	9100	9050	9150	9050	1445	13143570	00	0.00	N	2	20
305	20240118	9080	9030	9180	9030	3807	34577920	00	0.00	N	5	-10
306	20240117	9090	9210	9210	9050	5112	46588700	00	0.00	N	5	-120
307	20240116	9210	9200	9280	9190	1861	17175090	00	0.00	N	2	10
308	20240115	9200	9150	9290	9150	5845	53844080	00	0.00	N	5	-10
309	20240112	9210	9400	9450	9170	4323	40029360	00	0.00	N	5	-160
310	20240111	9370	9420	9420	9260	4858	45357040	00	0.00	N	5	-10
311	20240110	9380	9390	9420	9340	1348	12634520	00	0.00	N	3	0
312	20240109	9380	9320	9540	9270	5820	54245290	00	0.00	N	2	60
313	20240108	9320	9340	9350	9290	7481	69647110	00	0.00	N	5	-20
314	20240105	9340	9400	9480	9320	4313	40561060	00	0.00	N	5	-100
315	20240104	9440	9480	9550	9410	5267	49826960	00	0.00	N	5	-60
316	20240103	9500	9670	9670	9480	4034	38418410	00	0.00	N	5	-90
317	20240102	9590	9700	9700	9540	4713	45324940	00	0.00	N	5	-120
318	20231228	9710	9660	9720	9560	4807	46283250	00	0.00	N	2	60
319	20231227	9650	9620	9780	9540	14086	135368530	02	0.00	N	5	-170
320	20231226	9820	9800	9840	9760	14970	146641470	00	0.00	N	2	20
321	20231222	9800	9700	9860	9700	4989	48825290	00	0.00	N	2	50
322	20231221	9750	9780	9790	9740	3108	30344310	00	0.00	N	5	-30
323	20231220	9780	9730	9830	9730	2252	22051760	00	0.00	N	2	10
324	20231219	9770	9830	9850	9770	7253	71194380	00	0.00	N	5	-60
325	20231218	9830	9760	9840	9760	3704	36265820	00	0.00	N	2	70
326	20231215	9760	9910	9910	9760	4233	41615460	00	0.00	N	5	-50
327	20231214	9810	9830	9930	9800	6304	62075290	00	0.00	N	5	-20
328	20231213	9830	9870	9910	9740	14022	138127330	00	0.00	N	5	-40
329	20231212	9870	9840	9890	9770	6447	63328190	00	0.00	N	2	60
330	20231211	9810	9740	9850	9690	6725	65839990	00	0.00	N	2	30
331	20231208	9780	9770	9830	9690	6362	61975330	00	0.00	N	2	20
332	20231207	9760	9690	9820	9680	4107	39980960	00	0.00	N	2	30
333	20231206	9730	9830	9830	9670	4711	45838550	00	0.00	N	3	0
334	20231205	9730	9820	9820	9710	3782	36881270	00	0.00	N	2	20
335	20231204	9710	9750	9750	9690	3502	34006270	00	0.00	N	5	-30
336	20231201	9740	9770	9770	9720	5087	49507940	00	0.00	N	5	-30
337	20231130	9770	9650	9950	9650	2544	24866530	00	0.00	N	2	110
338	20231129	9660	9750	9880	9660	3376	32751760	00	0.00	N	5	-80
339	20231128	9740	9740	9850	9700	4279	41772990	00	0.00	N	3	0
340	20231127	9740	9860	9860	9690	16617	162201070	00	0.00	N	5	-120
341	20231124	9860	9640	9930	9610	15063	147264930	00	0.00	N	2	210
342	20231123	9650	9700	9790	9650	5438	52600360	00	0.00	N	5	-40
343	20231122	9690	9630	9770	9610	4969	48017780	00	0.00	N	2	30
344	20231121	9660	9600	9900	9600	11695	113724280	00	0.00	N	5	-10
345	20231120	9670	9650	9760	9610	7928	76913910	00	0.00	N	2	20
346	20231117	9650	9530	9700	9520	8723	83616380	00	0.00	N	2	120
347	20231116	9530	9540	9830	9510	22218	215278220	00	0.00	N	5	-30
348	20231115	9560	9370	9570	9360	16141	153318190	00	0.00	N	2	290
349	20231114	9270	9220	9330	9220	9632	89343330	00	0.00	N	3	0
350	20231113	9270	9220	9310	9190	7137	65921990	00	0.00	N	2	50
351	20231110	9220	9380	9550	9180	17778	165493310	00	0.00	N	5	-40
352	20231109	9260	9300	9340	9220	3633	33666430	00	0.00	N	2	10
353	20231108	9250	9190	9330	9190	12326	114216200	00	0.00	N	2	60
354	20231107	9190	9260	9270	9190	11816	108874680	00	0.00	N	5	-70
355	20231106	9260	9190	9360	9170	27028	250441430	00	0.00	N	2	90
356	20231103	9170	9180	9190	9120	12246	112097590	00	0.00	N	3	0
357	20231102	9170	9190	9200	9070	31198	285452500	00	0.00	N	5	-20
358	20231101	9190	9150	10150	9060	268667	2583433070	00	0.00	N	2	190
359	20231031	9000	8910	9030	8910	4793	42929530	00	0.00	N	3	0
360	20231030	9000	8950	9000	8870	5315	47459460	00	0.00	N	2	50
361	20231027	8950	9000	9010	8910	4555	40801220	00	0.00	N	5	-20
362	20231026	8970	9190	9190	8880	7745	69636080	00	0.00	N	5	-250
363	20231025	9220	9200	9350	9040	6200	56988530	00	0.00	N	2	20
364	20231024	9200	8990	9220	8990	8268	74700390	00	0.00	N	2	210
365	20231023	8990	8900	9030	8900	18888	169612620	00	0.00	N	5	-40
366	20231020	9030	8910	9750	8760	79989	731944600	00	0.00	N	5	-40
367	20231019	9070	9150	9200	9070	20502	186922310	00	0.00	N	5	-130
368	20231018	9200	9360	9360	9200	11932	110289200	00	0.00	N	5	-170
369	20231017	9370	9160	9390	9140	4292	39910460	00	0.00	N	2	190
370	20231016	9180	9300	9300	9170	4837	44662480	00	0.00	N	5	-120
371	20231013	9300	9390	9420	9170	4625	42984810	00	0.00	N	2	10
372	20231012	9290	9440	9440	9290	5538	51688140	00	0.00	N	2	30
373	20231011	9260	9170	9310	9170	9727	89807050	00	0.00	N	2	90
374	20231010	9170	9390	9390	9170	16019	148934170	00	0.00	N	5	-120
375	20231006	9290	9370	9410	9270	25227	235434360	00	0.00	N	5	-120
376	20231005	9410	9440	9540	9400	15413	145950830	00	0.00	N	5	-70
377	20231004	9480	9380	9700	9380	12387	117444970	00	0.00	N	5	-110
378	20230927	9590	9660	9670	9540	11355	108924020	00	0.00	N	3	0
379	20230926	9590	9730	9730	9580	7309	70347160	00	0.00	N	5	-70
380	20230925	9660	9720	9760	9650	9316	90391250	00	0.00	N	5	-100
381	20230922	9760	9880	9890	9730	8076	79078330	00	0.00	N	5	-70
382	20230921	9830	9940	10020	9800	9743	96090470	00	0.00	N	5	-110
383	20230920	9940	9840	10000	9840	2677	26584810	00	0.00	N	5	-10
384	20230919	9950	10000	10000	9910	3446	34309140	00	0.00	N	5	-30
385	20230918	9980	10030	10050	9930	3093	30848910	00	0.00	N	5	-20
386	20230915	10000	9940	10020	9920	5324	53050170	00	0.00	N	2	60
387	20230914	9940	9980	10020	9910	4299	42742300	00	0.00	N	2	10
388	20230913	9930	9890	10030	9880	5672	56297030	00	0.00	N	2	30
389	20230912	9900	9950	9990	9900	5369	53305880	00	0.00	N	5	-50
390	20230911	9950	10040	10150	9940	4063	40572750	00	0.00	N	5	-50
391	20230908	10000	10000	10010	9940	2722	27145590	00	0.00	N	2	20
392	20230907	9980	10000	10000	9930	8253	82082320	00	0.00	N	5	-10
393	20230906	9990	10070	10070	9980	4734	47354750	00	0.00	N	5	-30
394	20230905	10020	10000	10150	10000	3846	38651350	00	0.00	N	5	-80
395	20230904	10100	10010	10110	9990	4110	41230890	00	0.00	N	2	90
396	20230901	10010	10080	10150	9900	3646	36549050	00	0.00	N	5	-70
397	20230831	10080	10020	10130	10020	5058	51046290	00	0.00	N	5	-20
398	20230830	10100	10140	10220	10070	5230	52874530	00	0.00	N	5	-40
399	20230829	10140	10120	10210	10120	7633	77536060	00	0.00	N	2	20
400	20230828	10120	10050	10130	9890	10655	107067250	00	0.00	N	2	250
401	20230825	9870	9800	10400	9770	47762	479040110	00	0.00	N	2	40
402	20230824	9830	9830	9900	9790	3017	29627310	00	0.00	N	2	50
403	20230823	9780	9770	9970	9720	30174	296903880	00	0.00	N	2	10
404	20230822	9770	9900	9900	9740	8876	86740530	00	0.00	N	5	-20
405	20230821	9790	9800	9930	9760	9230	90617780	00	0.00	N	5	-60
406	20230818	9850	9900	9900	9800	10147	99961550	00	0.00	N	5	-10
407	20230817	9860	9900	9900	9590	22921	222415600	00	0.00	N	2	10
408	20230816	9850	9990	10060	9840	16887	167528700	00	0.00	N	5	-240
409	20230814	10090	10150	10270	10090	10679	108181340	00	0.00	N	5	-130
410	20230811	10220	10120	10290	10120	6484	66085580	00	0.00	N	2	30
411	20230810	10190	10120	10210	10120	11448	116255060	00	0.00	N	5	-30
412	20230809	10220	10290	10290	10160	7163	73034820	00	0.00	N	5	-10
413	20230808	10230	10320	10340	10210	8607	88465450	00	0.00	N	5	-60
414	20230807	10290	10260	10310	10170	12568	128947930	00	0.00	N	2	30
415	20230804	10260	10100	10270	10000	16456	167701470	00	0.00	N	2	210
416	20230803	10050	10100	10120	9970	12209	122747380	00	0.00	N	2	30
417	20230802	10020	10060	10120	9960	16821	168862620	00	0.00	N	5	-40
418	20230801	10060	9990	10100	9940	10209	102506560	00	0.00	N	2	120
419	20230731	9940	9750	9950	9750	10815	106568570	00	0.00	N	2	110
420	20230728	9830	9720	9840	9690	8015	78111750	00	0.00	N	2	110
421	20230727	9720	9460	9860	9460	30462	294377460	00	0.00	N	2	260
422	20230726	9460	9990	10090	9440	88997	858827250	00	0.00	N	5	-540
423	20230725	10000	10040	10090	9990	35504	355329670	00	0.00	N	5	-40
424	20230724	10040	10170	10200	10000	52889	532599750	00	0.00	N	5	-160
425	20230721	10200	10230	10280	10170	14466	147907500	00	0.00	N	5	-60
426	20230720	10260	10210	10310	10200	9857	100968990	00	0.00	N	2	30
427	20230719	10230	10360	10360	10220	18168	186339040	00	0.00	N	5	-50
428	20230718	10280	10390	10510	10280	11696	120846970	00	0.00	N	5	-110
429	20230717	10390	10470	10470	10370	9842	102408400	00	0.00	N	5	-80
430	20230714	10470	10470	10650	10460	6370	66844450	00	0.00	N	3	0
431	20230713	10470	10500	10860	10430	31486	334299380	00	0.00	N	5	-20
432	20230712	10490	10350	10520	10290	10454	109040690	00	0.00	N	2	190
433	20230711	10300	10290	10330	10250	3917	40299560	00	0.00	N	3	0
434	20230710	10300	10110	10380	10110	7557	77456240	00	0.00	N	2	80
435	20230707	10220	10360	10370	10200	17235	176685140	00	0.00	N	5	-140
436	20230706	10360	10310	10720	10240	37774	394858260	00	0.00	N	2	10
437	20230705	10350	10440	10610	10310	9860	102290370	00	0.00	N	2	10
438	20230704	10340	10350	10400	10320	6005	62149350	00	0.00	N	5	-110
439	20230703	10450	10460	10460	10310	7940	82478010	00	0.00	N	2	170
440	20230630	10280	10260	10360	10210	7685	79037600	00	0.00	N	5	-10
441	20230629	10290	10420	10450	10290	12851	132841170	00	0.00	N	5	-130
442	20230628	10420	10470	10550	10400	12521	131208150	00	0.00	N	5	-80
443	20230627	10500	10490	10560	10400	6702	70084220	00	0.00	N	2	40
444	20230626	10460	10460	10570	10440	6548	68549820	00	0.00	N	5	-50
445	20230623	10510	10610	10610	10500	6072	63921560	00	0.00	N	5	-100
446	20230622	10610	10610	10720	10530	9051	95601140	00	0.00	N	5	-60
447	20230621	10670	10610	10670	10500	12124	127827170	00	0.00	N	2	60
448	20230620	10610	10720	10720	10570	13161	139690730	00	0.00	N	5	-100
449	20230619	10710	10710	10770	10650	9015	96417950	00	0.00	N	3	0
450	20230616	10710	10620	10790	10620	9030	96359180	00	0.00	N	2	90
451	20230615	10620	10580	10800	10580	4627	49346290	00	0.00	N	5	-30
452	20230614	10650	10840	10860	10500	25262	269929730	00	0.00	N	5	-220
453	20230613	10870	10800	10890	10800	26586	288583420	00	0.00	N	2	60
454	20230612	10810	10800	10870	10730	18539	200974380	00	0.00	N	5	-40
455	20230609	10850	10770	10850	10750	13269	143449850	00	0.00	N	2	80
456	20230608	10770	10710	10850	10660	8064	86932360	00	0.00	N	2	40
457	20230607	10730	10650	10830	10640	24239	260705880	00	0.00	N	2	90
458	20230605	10640	10580	10690	10570	5208	55173720	00	0.00	N	2	60
459	20230602	10580	10610	10640	10560	9345	99009120	00	0.00	N	5	-20
460	20230601	10600	10710	10790	10590	8115	86169120	00	0.00	N	5	-50
461	20230531	10650	10720	10890	10620	26239	282543820	00	0.00	N	5	-30
462	20230530	10680	10710	10780	10650	11616	124050140	00	0.00	N	5	-30
463	20230526	10710	10750	10790	10660	9681	103564170	00	0.00	N	5	-10
464	20230525	10720	10740	10790	10670	17164	183521460	00	0.00	N	5	-20
465	20230524	10740	10680	10800	10680	12804	137759110	00	0.00	N	2	30
466	20230523	10710	10650	10770	10640	12357	132113610	00	0.00	N	2	20
467	20230522	10690	10440	10720	10410	45797	487226190	00	0.00	N	2	250
468	20230519	10440	10380	10470	10350	12492	130313520	00	0.00	N	2	60
469	20230518	10380	10370	10380	10290	10176	105206700	00	0.00	N	2	120
470	20230517	10260	10310	10320	10250	6987	71774170	00	0.00	N	3	0
471	20230516	10260	10250	10380	10230	11061	113755500	00	0.00	N	2	10
472	20230515	10250	10400	10400	10220	12977	133075180	00	0.00	N	5	-80
473	20230512	10330	10400	10410	10300	8254	85245030	00	0.00	N	5	-40
474	20230511	10370	10400	10410	10300	12787	132360200	00	0.00	N	2	30
475	20230510	10340	10380	10400	10290	5589	57864870	00	0.00	N	5	-30
476	20230509	10370	10320	10430	10300	8420	87055270	00	0.00	N	5	-20
477	20230508	10390	10310	10420	10210	14855	153816610	00	0.00	N	2	80
478	20230504	10310	10230	10630	10200	32423	337670640	00	0.00	N	2	80
479	20230503	10230	10180	10330	10180	7533	77093650	00	0.00	N	3	0
480	20230502	10230	10270	10280	10190	12541	128156670	00	0.00	N	2	20
481	20230428	10210	10310	10350	10170	17291	176625030	00	0.00	N	5	-70
482	20230427	10280	10250	10290	10180	13004	132796020	00	0.00	N	2	30
483	20230426	10250	10270	10300	10170	15600	159250290	00	0.00	N	5	-10
484	20230425	10260	10320	10390	10220	24249	248600410	00	0.00	N	5	-60
485	20230424	10320	10460	10530	10300	28311	293792080	00	0.00	N	5	-200
486	20230421	10520	10620	10690	10470	27759	293114050	00	0.00	N	5	-160
487	20230420	10680	10780	10780	10620	28331	302604380	00	0.00	N	5	-80
488	20230419	10760	10500	11060	10500	149049	1619869170	00	0.00	N	2	200
489	20230418	10560	10670	10700	10560	29671	314491830	00	0.00	N	5	-170
490	20230417	10730	10910	10910	10580	50971	545436860	00	0.00	N	5	-160
491	20230414	10890	10870	10920	10720	42824	464407280	00	0.00	N	2	20
492	20230413	10870	10600	10910	10600	104793	1132130560	00	0.00	N	2	240
493	20230412	10630	10460	10690	10460	63253	669892530	00	0.00	N	2	130
494	20230411	10500	10370	10500	10370	34565	361603890	00	0.00	N	2	40
495	20230410	10460	10410	10530	10400	25126	262378490	00	0.00	N	2	30
496	20230407	10430	10400	10440	10340	23250	241801060	00	0.00	N	2	80
497	20230406	10350	10410	10410	10300	19490	201518270	00	0.00	N	5	-60
498	20230405	10410	10420	10500	10300	33280	345014200	00	0.00	N	3	0
499	20230404	10410	10330	10480	10330	22130	230146440	00	0.00	N	2	80
500	20230403	10330	10300	10330	10250	15485	159582600	00	0.00	N	2	10
501	20230331	10320	10250	10360	10210	26853	275898700	00	0.00	N	2	70
502	20230330	10250	10240	10320	10220	11476	117676700	00	0.00	N	2	10
503	20230329	10240	10180	10280	10180	16416	168114180	00	0.00	N	2	60
504	20230328	10180	10250	10270	10120	30067	305900480	00	0.00	N	5	-30
505	20230327	10210	10160	10230	10120	20907	212423680	00	0.00	N	2	50
506	20230324	10160	10100	10180	10100	9753	98923940	00	0.00	N	2	40
507	20230323	10120	10120	10160	10070	14288	144262050	00	0.00	N	5	-50
508	20230322	10170	10200	10210	10130	10880	110479930	00	0.00	N	2	30
509	20230321	10140	10180	10210	10130	15770	160103280	00	0.00	N	5	-40
510	20230320	10180	10230	10250	10100	18355	186805820	00	0.00	N	5	-50
511	20230317	10230	10110	10250	10050	24150	245909500	00	0.00	N	2	140
512	20230316	10090	10110	10210	10050	24342	245672510	00	0.00	N	5	-20
513	20230315	10110	10130	10240	10110	23856	242328780	00	0.00	N	3	0
514	20230314	10110	10340	10440	10100	45289	460436480	00	0.00	N	5	-290
515	20230313	10400	10370	10440	10180	53914	555450580	00	0.00	N	5	-20
516	20230310	10420	10520	10560	10390	26011	271835430	00	0.00	N	5	-120
517	20230309	10540	10500	10550	10450	27471	288431900	00	0.00	N	2	20
518	20230308	10520	10610	10610	10510	19597	206473230	00	0.00	N	5	-90
519	20230307	10610	10550	10650	10500	35104	370796160	00	0.00	N	2	50
520	20230306	10560	10600	10640	10500	44413	468906180	00	0.00	N	5	-60
521	20230303	10620	10520	10630	10510	21432	226338760	00	0.00	N	2	110
522	20230302	10510	10630	10670	10510	59453	628063760	00	0.00	N	5	-120
523	20230228	10630	10650	10680	10570	48210	511894230	00	0.00	N	5	-20
524	20230227	10650	10810	10810	10580	97367	1036155770	00	0.00	N	5	-190
525	20230224	10840	10910	11080	10730	99758	1087326070	00	0.00	N	5	-70
526	20230223	10910	10870	11040	10860	81990	894986680	00	0.00	N	3	0
527	20230222	10910	11160	11170	10910	203645	2242182270	00	0.00	N	5	-250
528	20230221	11160	11200	11380	11120	489581	5495630140	00	0.00	N	2	50
529	20230220	11110	10730	13030	10730	8855819	109234699010	00	0.00	N	2	460
530	20230217	10650	10660	10660	10590	7133	75725010	00	0.00	N	5	-10
531	20230216	10660	10600	10670	10510	14799	156766990	00	0.00	N	2	20
532	20230215	10640	10680	10710	10480	18992	201005460	00	0.00	N	2	20
533	20230214	10620	10710	10710	10600	15420	164181280	00	0.00	N	5	-90
534	20230213	10710	10770	10770	10620	15394	164225640	00	0.00	N	5	-60
535	20230210	10770	10770	10820	10700	14534	155925880	00	0.00	N	5	-70
536	20230209	10840	10800	10860	10780	16045	173551550	00	0.00	N	5	-20
537	20230208	10860	10920	10920	10810	13550	146942580	00	0.00	N	5	-60
538	20230207	10920	10930	11000	10840	12331	134540150	00	0.00	N	5	-10
539	20230206	10930	10830	10930	10820	7225	78357060	00	0.00	N	2	30
540	20230203	10900	10940	10990	10840	13455	146338050	00	0.00	N	5	-40
541	20230202	10940	11020	11020	10870	12692	138830510	00	0.00	N	5	-20
542	20230201	10960	10950	11050	10900	12944	141927840	00	0.00	N	2	30
543	20230131	10930	10800	10940	10770	15563	168726670	00	0.00	N	2	130
544	20230130	10800	10890	10890	10760	9655	104368950	00	0.00	N	5	-50
545	20230127	10850	10850	10950	10850	16039	174684180	00	0.00	N	5	-80
546	20230126	10930	10920	10950	10800	10783	117302950	00	0.00	N	2	70
547	20230125	10860	10850	10900	10780	9146	98943870	00	0.00	N	2	10
548	20230120	10850	10750	10850	10650	9109	97653150	00	0.00	N	2	100
549	20230119	10750	10650	10950	10600	16421	175823500	00	0.00	N	2	50
550	20230118	10700	10750	10800	10600	15749	167876500	00	0.00	N	5	-100
551	20230117	10800	10900	10900	10700	10767	115915750	00	0.00	N	5	-100
552	20230116	10900	10700	10900	10700	14778	159193050	00	0.00	N	2	200
553	20230113	10700	10850	10850	10700	11877	127874950	00	0.00	N	5	-100
554	20230112	10800	10800	10800	10700	8796	94551600	00	0.00	N	2	50
555	20230111	10750	10850	10850	10700	17931	193054950	00	0.00	N	5	-50
556	20230110	10800	10750	10800	10650	6792	72974500	00	0.00	N	3	0
557	20230109	10800	10650	10800	10600	12518	134156050	00	0.00	N	2	150
558	20230106	10650	10450	10650	10400	14050	147539200	00	0.00	N	2	100
559	20230105	10550	10450	10600	10350	19155	200815950	00	0.00	N	2	50
560	20230104	10500	10350	10500	10200	14674	152020150	00	0.00	N	2	100
561	20230103	10400	10400	10450	10100	41162	421616400	00	0.00	N	5	-50
562	20230102	10450	10800	10850	10450	42007	444894050	00	0.00	N	5	-300
563	20221229	10750	11000	11100	10700	43709	473776100	00	0.00	N	5	-350
564	20221228	11100	11350	11350	11100	59850	670565400	02	0.00	N	5	-600
565	20221227	11700	11600	11700	11550	37030	431384750	00	0.00	N	2	100
566	20221226	11600	11650	11700	11550	31584	366454350	00	0.00	N	5	-50
567	20221223	11650	11500	11700	11450	22415	259346500	00	0.00	N	2	50
568	20221222	11600	11550	11650	11500	21042	243721850	00	0.00	N	2	100
569	20221221	11500	11550	11600	11450	13857	159762200	00	0.00	N	2	50
570	20221220	11450	11600	11700	11450	28453	329138000	00	0.00	N	5	-200
571	20221219	11650	11600	11650	11500	7759	89661600	00	0.00	N	2	50
572	20221216	11600	11500	11600	11450	13177	151819800	00	0.00	N	2	50
573	20221215	11550	11700	11750	11550	22125	256636700	00	0.00	N	5	-100
574	20221214	11650	11700	11700	11600	15468	180038050	00	0.00	N	2	50
575	20221213	11600	11500	12100	11500	105186	1236546700	00	0.00	N	3	0
576	20221212	11600	11500	11600	11450	9896	114464650	00	0.00	N	2	100
577	20221209	11500	11450	11550	11400	12638	144841150	00	0.00	N	3	0
578	20221208	11500	11450	11550	11400	9514	109001850	00	0.00	N	3	0
579	20221207	11500	11350	11500	11300	10342	117963550	00	0.00	N	2	100
580	20221206	11400	11650	11650	11400	22907	263237850	00	0.00	N	5	-300
581	20221205	11700	11600	11750	11550	17189	200294400	00	0.00	N	2	100
582	20221202	11600	11550	11650	11500	16216	188011650	00	0.00	N	2	50
583	20221201	11550	11650	11650	11500	14140	163592450	00	0.00	N	3	0
584	20221130	11550	11450	11550	11400	15254	175045300	00	0.00	N	2	100
585	20221129	11450	11300	11500	11200	20646	235008400	00	0.00	N	2	150
586	20221128	11300	11450	11500	11300	19398	220371450	00	0.00	N	5	-250
587	20221125	11550	11550	11600	11450	16512	190263850	00	0.00	N	3	0
588	20221124	11550	11400	11550	11400	16373	187809800	00	0.00	N	2	100
589	20221123	11450	11400	11450	11350	12401	141269350	00	0.00	N	2	150
590	20221122	11300	11300	11450	11300	14478	164054650	00	0.00	N	3	0
591	20221121	11300	11550	11600	11300	22820	260499250	00	0.00	N	5	-250
592	20221118	11550	11450	11550	11350	28350	325459850	00	0.00	N	2	150
593	20221117	11400	11500	11550	11350	22584	257430200	00	0.00	N	5	-150
594	20221116	11550	11450	11550	11400	21672	248369850	00	0.00	N	2	100
595	20221115	11450	11400	11550	11300	26295	300152850	00	0.00	N	2	100
596	20221114	11350	11350	11400	11200	48011	542679050	00	0.00	N	2	50
597	20221111	11300	11450	11500	11200	72710	821270100	00	0.00	N	2	50
598	20221110	11250	11350	11350	11150	43753	489932150	00	0.00	N	5	-100
599	20221109	11350	11300	11500	11250	32935	374471350	00	0.00	N	2	50
600	20221108	11300	11300	11350	11200	16136	182030350	00	0.00	N	2	50
601	20221107	11250	11300	11300	11150	11906	133623600	00	0.00	N	2	100
602	20221104	11150	11200	11300	11050	22071	245615150	00	0.00	N	5	-100
603	20221103	11250	11300	11350	11150	25905	291716900	00	0.00	N	5	-100
604	20221102	11350	11350	11350	11200	11991	135199400	00	0.00	N	2	50
605	20221101	11300	11200	11350	11200	19576	220729600	00	0.00	N	2	150
606	20221031	11150	11150	11250	11100	10373	115941400	00	0.00	N	3	0
607	20221028	11150	11000	11250	10950	22181	245908650	00	0.00	N	2	100
608	20221027	11050	10900	11700	10850	112117	1258653150	00	0.00	N	2	100
609	20221026	10950	11250	11250	10850	28144	309984350	00	0.00	N	5	-250
610	20221025	11200	11450	11550	11150	30472	344197750	00	0.00	N	5	-250
611	20221024	11450	11350	11500	11350	14671	167436200	00	0.00	N	2	50
612	20221021	11400	11250	11450	11250	15125	171070250	00	0.00	N	2	100
613	20221020	11300	11400	11500	11300	13949	158834600	00	0.00	N	5	-150
614	20221019	11450	11500	11800	11400	17592	202574900	00	0.00	N	3	0
615	20221018	11450	11400	11500	11150	31174	354824200	00	0.00	N	2	150
616	20221017	11300	11250	11300	11000	18152	202549350	00	0.00	N	3	0
617	20221014	11300	11100	11600	11050	62351	704142600	00	0.00	N	2	50
618	20221013	11250	10850	11750	10750	125355	1413365850	00	0.00	N	2	300
619	20221012	10950	10850	11050	10700	18330	198806050	00	0.00	N	2	200
620	20221011	10750	11200	11300	10750	46642	509213400	00	0.00	N	5	-450
621	20221007	11200	11150	11200	11000	8696	96711150	00	0.00	N	2	100
622	20221006	11100	10900	11250	10900	8872	98388750	00	0.00	N	2	100
623	20221005	11000	11300	11450	10850	19019	211242700	00	0.00	N	5	-200
624	20221004	11200	11050	11250	11000	12458	138587100	00	0.00	N	2	200
625	20220930	11000	10600	11000	10600	17266	186007400	00	0.00	N	2	150
626	20220929	10850	10900	11200	10850	20040	219560450	00	0.00	N	3	0
627	20220928	10850	11100	11250	10650	58237	632223600	00	0.00	N	5	-400
628	20220927	11250	11450	11700	11000	52274	591065250	00	0.00	N	5	-300
629	20220926	11550	11800	11950	11500	54192	631820750	00	0.00	N	5	-300
630	20220923	11850	12100	12150	11800	21534	255818100	00	0.00	N	5	-250
631	20220922	12100	12150	12150	11700	31996	381419900	00	0.00	N	5	-50
632	20220921	12150	12350	12350	12100	13346	162044850	00	0.00	N	5	-50
633	20220920	12200	12100	12400	12100	21893	267615050	00	0.00	N	2	100
634	20220919	12100	12250	12250	12000	25151	304403600	00	0.00	N	5	-150
635	20220916	12250	12300	12300	12150	10414	127053550	00	0.00	N	5	-50
636	20220915	12300	12350	12400	12150	24281	296825900	00	0.00	N	5	-50
637	20220914	12350	12200	12350	12100	9494	116538150	00	0.00	N	5	-50
638	20220913	12400	12300	12450	12300	14844	183707850	00	0.00	N	2	150
639	20220908	12250	12300	12400	12200	18074	221479500	00	0.00	N	2	50
640	20220907	12200	12450	12500	12200	26703	327697500	00	0.00	N	5	-250
641	20220906	12450	12400	12500	12300	14693	181752100	00	0.00	N	2	50
642	20220905	12400	12300	12450	12250	19643	242791700	00	0.00	N	2	150
643	20220902	12250	12250	12450	12200	18049	221734050	00	0.00	N	3	0
644	20220901	12250	13000	13400	12250	158305	2007188650	00	0.00	N	5	-150
645	20220831	12400	12200	12500	12200	17167	212419050	00	0.00	N	2	50
646	20220830	12350	12300	12450	12250	15261	188352450	00	0.00	N	2	50
647	20220829	12300	12250	12500	12100	25995	319106650	00	0.00	N	5	-200
648	20220826	12500	12700	12750	12500	18939	238677200	00	0.00	N	5	-100
649	20220825	12600	12500	12700	12500	28374	357467800	00	0.00	N	2	100
650	20220824	12500	12500	12500	12150	27725	342234750	00	0.00	N	2	100
651	20220823	12400	12500	12600	12350	44912	559648900	00	0.00	N	5	-150
652	20220822	12550	12550	12750	12500	33179	417380150	00	0.00	N	5	-200
653	20220819	12750	12850	12850	12650	16688	212903650	00	0.00	N	3	0
654	20220818	12750	12750	12900	12600	39496	501792500	00	0.00	N	5	-50
655	20220817	12800	12950	12950	12750	62255	800081800	00	0.00	N	5	-150
656	20220816	12950	12900	13100	12900	25406	329566250	00	0.00	N	2	50
657	20220812	12900	12900	13000	12850	26985	349357650	00	0.00	N	3	0
658	20220811	12900	12850	12950	12800	42660	548517400	00	0.00	N	2	50
659	20220810	12850	12950	13000	12800	37196	479176450	00	0.00	N	5	-150
660	20220809	13000	12900	13050	12850	35602	460054400	00	0.00	N	3	0
661	20220808	13000	12800	13000	12700	45574	586124900	00	0.00	N	2	200
662	20220805	12800	12700	12850	12650	34489	439164600	00	0.00	N	2	100
663	20220804	12700	12600	12800	12550	47225	597429250	00	0.00	N	2	100
664	20220803	12600	12500	12700	12450	22821	287754900	00	0.00	N	2	100
665	20220802	12500	12600	12700	12350	37576	469187650	00	0.00	N	5	-200
666	20220801	12700	12700	12750	12600	24733	313690450	00	0.00	N	2	50
667	20220729	12650	12600	12800	12550	40853	517671200	00	0.00	N	3	0
668	20220728	12650	12600	12700	12500	43641	550132450	00	0.00	N	2	50
669	20220727	12600	12550	12700	12550	24410	307251250	00	0.00	N	5	-100
670	20220726	12700	12600	12700	12500	33855	426962500	00	0.00	N	2	100
671	20220725	12600	12550	12600	12350	26562	331382550	00	0.00	N	3	0
672	20220722	12600	12450	12650	12400	52430	656704100	00	0.00	N	2	150
673	20220721	12450	12400	12600	12350	58003	723325800	00	0.00	N	2	50
674	20220720	12400	12500	12600	12300	67553	841029200	00	0.00	N	3	0
675	20220719	12400	12750	13750	12350	862164	11226811450	00	0.00	N	2	200
676	20220718	12200	11900	12200	11850	82272	1017010900	00	0.00	N	2	250
677	20220715	11950	11850	12000	11750	38655	458526600	00	0.00	N	3	0
678	20220714	11950	11850	11950	11750	24131	286172350	00	0.00	N	2	100
679	20220713	11850	11750	11850	11550	34313	402050750	00	0.00	N	2	100
680	20220712	11750	12000	12000	11750	65860	777379000	00	0.00	N	5	-200
681	20220711	11950	12000	12100	11850	56334	674432850	00	0.00	N	5	-50
682	20220708	12000	12350	12350	11950	144936	1754205050	00	0.00	N	5	-250
683	20220707	12250	12150	12300	12050	23110	281305050	00	0.00	N	2	100
684	20220706	12150	12100	12400	11900	37334	452624500	00	0.00	N	2	50
685	20220705	12100	11800	12150	11800	42065	505389250	00	0.00	N	2	300
686	20220704	11800	12000	12050	11600	65679	774931200	00	0.00	N	5	-150
687	20220701	11950	12200	12300	11850	67641	814523300	00	0.00	N	5	-250
688	20220630	12200	12550	12750	12150	80395	992998600	00	0.00	N	5	-300
689	20220629	12500	12550	12700	12400	61311	767648800	00	0.00	N	5	-150
690	20220628	12650	12650	12850	12500	58586	739526250	00	0.00	N	5	-50
691	20220627	12700	12550	13800	12450	545222	7087119100	00	0.00	N	2	650
692	20220624	12050	11550	12200	11550	92128	1098619350	00	0.00	N	2	300
693	20220623	11750	12350	12450	11650	197061	2352750000	00	0.00	N	5	-650
694	20220622	12400	12900	13150	12400	124312	1569776650	00	0.00	N	5	-550
695	20220621	12950	12900	13150	12750	82188	1065221900	00	0.00	N	2	50
696	20220620	12900	13700	13900	12700	212237	2799076250	00	0.00	N	5	-950
697	20220617	13850	13950	14100	13650	172004	2382281150	00	0.00	N	5	-450
698	20220616	14300	14850	15400	14250	367367	5462620750	00	0.00	N	5	-700
699	20220615	15000	14600	15350	14600	471467	7094273350	00	0.00	N	2	450
700	20220614	14550	13950	14700	13900	214079	3065476850	00	0.00	N	2	300
701	20220613	14250	14800	15600	14250	450998	6703777350	00	0.00	N	5	-550
702	20220610	14800	14400	14900	14200	213998	3128902250	00	0.00	N	2	550
703	20220609	14250	14200	14400	14100	45114	643426850	00	0.00	N	3	0
704	20220608	14250	14450	14600	14250	53047	760310700	00	0.00	N	5	-200
705	20220607	14450	14400	14500	14150	65685	941508700	00	0.00	N	2	100
706	20220603	14350	14350	14450	14300	44040	632957950	00	0.00	N	2	50
707	20220602	14300	14200	14500	14050	66639	955468150	00	0.00	N	2	50
708	20220531	14250	14250	14350	14100	47973	683185600	00	0.00	N	2	50
709	20220530	14200	14050	14300	14050	56132	795880450	00	0.00	N	2	150
710	20220527	14050	13800	14150	13750	53517	748738550	00	0.00	N	2	300
711	20220526	13750	14000	14050	13750	38116	529778200	00	0.00	N	5	-150
712	20220525	13900	13750	13950	13550	65007	895962300	00	0.00	N	2	200
713	20220524	13700	13850	14000	13600	54427	750631450	00	0.00	N	5	-100
714	20220523	13800	13950	14050	13650	54970	760524800	00	0.00	N	5	-250
715	20220520	14050	14250	14350	14000	68212	962424950	00	0.00	N	5	-300
716	20220519	14350	13800	14400	13800	110103	1554804850	00	0.00	N	2	150
717	20220518	14200	14450	14450	14100	94207	1335622500	00	0.00	N	5	-250
718	20220517	14450	14300	14450	14150	115874	1662492750	00	0.00	N	2	150
719	20220516	14300	14050	14500	13950	184443	2632393900	00	0.00	N	2	350