KissMeData/005940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	15200	15200	15330	15130	449136	6837865690	00	0.00	N	5	-150
3	20250430	15350	14930	15350	14820	1393228	21193236580	00	0.00	N	2	550
4	20250429	14800	14440	14940	14340	925234	13668886225	00	0.00	N	2	420
5	20250428	14380	14220	14450	14130	436699	6272304865	00	0.00	N	2	120
6	20250425	14260	14250	14310	14160	454534	6472999930	00	0.00	N	2	30
7	20250424	14230	14130	14230	14030	369329	5238664010	00	0.00	N	2	100
8	20250423	14130	14100	14190	13990	422798	5970170300	00	0.00	N	2	180
9	20250422	13950	13590	13980	13490	618837	8577724640	00	0.00	N	2	320
10	20250421	13630	13450	13660	13410	391097	5284885235	00	0.00	N	2	250
11	20250418	13380	13150	13440	13120	272269	3639783500	00	0.00	N	2	220
12	20250417	13160	13230	13300	13100	286253	3768553930	00	0.00	N	5	-50
13	20250416	13210	13140	13300	13080	271032	3582285675	00	0.00	N	2	70
14	20250415	13140	12910	13160	12850	564608	7347208815	00	0.00	N	2	230
15	20250414	12910	12780	12990	12780	333574	4305158850	00	0.00	N	2	130
16	20250411	12780	12750	12780	12600	417255	5310143810	00	0.00	N	5	-50
17	20250410	12830	12650	12840	12620	727869	9301682610	00	0.00	N	2	630
18	20250409	12200	12600	12680	12110	727318	8967457090	00	0.00	N	5	-530
19	20250408	12730	12840	12910	12670	577571	7357888435	00	0.00	N	2	30
20	20250407	12700	13170	13170	12680	911892	11655175140	00	0.00	N	5	-720
21	20250404	13420	13340	13540	13220	650962	8719719480	00	0.00	N	5	-30
22	20250403	13450	13700	13700	13320	1093838	14695186165	00	0.00	N	5	-460
23	20250402	13910	13780	13950	13600	670453	9260731000	00	0.00	N	2	110
24	20250401	13800	14060	14190	13760	704154	9766212490	00	0.00	N	5	-220
25	20250331	14020	14130	14300	13940	533832	7477166010	00	0.00	N	5	-360
26	20250328	14380	13920	14390	13910	815474	11540903585	02	0.00	N	5	-410
27	20250327	14790	14970	15020	14770	527187	7833226610	00	0.00	N	5	-180
28	20250326	14970	14940	15070	14720	704017	10524472585	00	0.00	N	2	40
29	20250325	14930	14680	14940	14680	460750	6859197075	00	0.00	N	2	160
30	20250324	14770	14810	14990	14680	611056	9021154720	00	0.00	N	5	-80
31	20250321	14850	14930	15040	14850	788119	11738236475	00	0.00	N	5	-190
32	20250320	15040	15050	15180	14970	349199	5257135985	00	0.00	N	2	30
33	20250319	15010	15210	15270	14990	506250	7622672065	00	0.00	N	5	-140
34	20250318	15150	15080	15340	14990	590268	8983125040	00	0.00	N	2	110
35	20250317	15040	14600	15040	14590	717687	10687525705	00	0.00	N	2	550
36	20250314	14490	14660	14700	14460	425011	6183414925	00	0.00	N	5	-240
37	20250313	14730	14500	14890	14500	1015834	14968388075	00	0.00	N	2	130
38	20250312	14600	14500	14650	14430	564498	8209996930	00	0.00	N	2	140
39	20250311	14460	14490	14610	14430	501573	7275222305	00	0.00	N	5	-150
40	20250310	14610	14770	14850	14610	630656	9256485195	00	0.00	N	5	-240
41	20250307	14850	15050	15070	14820	388194	5789487460	00	0.00	N	5	-90
42	20250306	14940	14850	14960	14600	310420	4614220190	00	0.00	N	2	260
43	20250305	14680	14990	15060	14470	645556	9465744315	00	0.00	N	5	-240
44	20250304	14920	15000	15140	14800	379737	5689304365	00	0.00	N	2	30
45	20250228	14890	15240	15260	14890	1404885	20994256510	00	0.00	N	5	-430
46	20250227	15320	15210	15320	15080	346623	5273443750	00	0.00	N	2	40
47	20250226	15280	15200	15340	15160	431228	6592393310	00	0.00	N	2	120
48	20250225	15160	14950	15230	14940	503646	7637306670	00	0.00	N	2	140
49	20250224	15020	15040	15110	14970	220743	3317236230	00	0.00	N	5	-70
50	20250221	15090	15150	15230	14900	269074	4070504510	00	0.00	N	5	-60
51	20250220	15150	15010	15320	15010	650232	9864086640	00	0.00	N	5	-10
52	20250219	15160	15020	15200	14990	470630	7131473170	00	0.00	N	2	100
53	20250218	15060	15140	15240	14970	420849	6338558150	00	0.00	N	5	-80
54	20250217	15140	14870	15250	14800	599395	9041424140	00	0.00	N	2	400
55	20250214	14740	14500	14850	14500	562799	8292968960	00	0.00	N	2	230
56	20250213	14510	14790	14800	14430	717513	10457673300	00	0.00	N	5	-260
57	20250212	14770	14670	14900	14560	572971	8459820640	00	0.00	N	2	240
58	20250211	14530	14540	14690	14400	472395	6861763540	00	0.00	N	5	-10
59	20250210	14540	14510	14680	14390	710042	10355584640	00	0.00	N	2	10
60	20250207	14530	13940	14550	13930	1179462	17049716910	00	0.00	N	2	520
61	20250206	14010	14290	14310	13930	646064	9077124210	00	0.00	N	5	-190
62	20250205	14200	14300	14400	14170	457406	6521011220	00	0.00	N	5	-70
63	20250204	14270	14250	14350	14150	335651	4773774200	00	0.00	N	2	30
64	20250203	14240	14170	14300	14080	622515	8831617127	00	0.00	N	5	-200
65	20250131	14440	14460	14460	14160	454127	6522784160	00	0.00	N	2	170
66	20250124	14270	14300	14370	14150	350778	4995973570	00	0.00	N	5	-20
67	20250123	14290	14290	14470	14240	532125	7637743300	00	0.00	N	2	40
68	20250122	14250	14290	14320	14150	442623	6307113100	00	0.00	N	2	50
69	20250121	14200	14270	14290	14110	414440	5893950990	00	0.00	N	5	-10
70	20250120	14210	13910	14390	13910	754997	10749670190	00	0.00	N	2	300
71	20250117	13910	13760	14000	13760	474480	6614258630	00	0.00	N	2	100
72	20250116	13810	13700	13940	13650	616695	8537335340	00	0.00	N	2	190
73	20250115	13620	13470	13700	13420	649203	8850381320	00	0.00	N	2	210
74	20250114	13410	13550	13550	13380	445513	5982436250	00	0.00	N	5	-100
75	20250113	13510	13490	13570	13380	392473	5285407780	00	0.00	N	3	0
76	20250110	13510	13410	13590	13410	524298	7078255640	00	0.00	N	2	10
77	20250109	13500	13490	13680	13460	422298	5723022780	00	0.00	N	3	0
78	20250108	13500	13380	13640	13380	529425	7166566970	00	0.00	N	2	50
79	20250107	13450	13440	13610	13410	584953	7881520490	00	0.00	N	5	-20
80	20250106	13470	13610	13680	13410	477730	6453350950	00	0.00	N	5	-120
81	20250103	13590	13850	13940	13590	991206	13566493590	00	0.00	N	5	-400
82	20250102	13990	13940	14240	13780	549685	7674103370	00	0.00	N	2	40
83	20241230	13950	13950	14240	13810	466953	6592467720	00	0.00	N	3	0
84	20241227	13950	13920	14050	13870	377938	5277282180	00	0.00	N	5	-190
85	20241226	14140	14250	14290	14090	528082	7493925080	00	0.00	N	5	-110
86	20241224	14250	14210	14320	14120	320292	4561075590	00	0.00	N	2	30
87	20241223	14220	13780	14400	13700	705644	9983086460	00	0.00	N	2	570
88	20241220	13650	13810	13910	13650	784463	10791620840	00	0.00	N	5	-220
89	20241219	13870	13810	14040	13680	415492	5779779410	00	0.00	N	5	-80
90	20241218	13950	13800	14050	13730	371972	5187401180	00	0.00	N	2	160
91	20241217	13790	13770	13930	13670	632071	8715509570	00	0.00	N	2	20
92	20241216	13770	13940	14030	13740	289148	4003980160	00	0.00	N	5	-110
93	20241213	13880	13750	13900	13590	461653	6370690590	00	0.00	N	2	90
94	20241212	13790	13830	13910	13690	690957	9539245670	00	0.00	N	2	20
95	20241211	13770	13620	13850	13610	262314	3613048040	00	0.00	N	2	150
96	20241210	13620	13600	13710	13490	464900	6325996040	00	0.00	N	2	160
97	20241209	13460	13790	13800	13410	614651	8362957770	00	0.00	N	5	-440
98	20241206	13900	14050	14190	13710	508153	7060144300	00	0.00	N	5	-70
99	20241205	13970	14190	14190	13850	638648	8935491630	00	0.00	N	5	-220
100	20241204	14190	14090	14440	14020	811140	11545338240	00	0.00	N	5	-340
101	20241203	14530	13920	14530	13820	1923449	27531718190	00	0.00	N	2	710
102	20241202	13820	13410	13820	13330	927621	12637553440	00	0.00	N	2	500
103	20241129	13320	13430	13440	13310	349835	4667899030	00	0.00	N	5	-120
104	20241128	13440	13450	13470	13210	528775	7077502870	00	0.00	N	2	50
105	20241127	13390	13250	13450	13240	505675	6777961080	00	0.00	N	2	60
106	20241126	13330	13260	13370	13210	300328	3984720390	00	0.00	N	5	-50
107	20241125	13380	13530	13540	13280	822230	10976535480	00	0.00	N	5	-20
108	20241122	13400	13590	13650	13350	480860	6456178090	00	0.00	N	5	-100
109	20241121	13500	13510	13630	13400	303735	4115581550	00	0.00	N	2	10
110	20241120	13490	13260	13560	13230	364540	4916063810	00	0.00	N	2	200
111	20241119	13290	13340	13460	13290	228215	3046921430	00	0.00	N	5	-80
112	20241118	13370	13150	13520	13150	358449	4803413220	00	0.00	N	2	150
113	20241115	13220	13230	13350	13130	263333	3486963440	00	0.00	N	2	120
114	20241114	13100	13330	13350	13040	448225	5893528090	00	0.00	N	5	-100
115	20241113	13200	13460	13540	13160	399552	5329253490	00	0.00	N	5	-330
116	20241112	13530	13560	13740	13530	454264	6189400210	00	0.00	N	5	-130
117	20241111	13660	13450	13700	13450	232010	3161092080	00	0.00	N	2	160
118	20241108	13500	13670	13690	13500	210951	2861587080	00	0.00	N	5	-60
119	20241107	13560	13610	13780	13560	404813	5521029770	00	0.00	N	5	-190
120	20241106	13750	13610	13760	13540	378894	5192883890	00	0.00	N	2	140
121	20241105	13610	13450	13660	13440	309548	4202653070	00	0.00	N	2	30
122	20241104	13580	13440	13580	13340	464676	6264180190	00	0.00	N	2	110
123	20241101	13470	13370	13500	13280	577220	7740800910	00	0.00	N	2	100
124	20241031	13370	13800	13810	13370	774718	10466794030	00	0.00	N	5	-500
125	20241030	13870	13590	13880	13460	617708	8514979430	00	0.00	N	2	320
126	20241029	13550	13550	13620	13440	449881	6085226510	00	0.00	N	5	-70
127	20241028	13620	13580	13620	13360	396798	5349057130	00	0.00	N	2	80
128	20241025	13540	13490	13750	13420	398813	5410518920	00	0.00	N	2	30
129	20241024	13510	13810	13940	13420	760973	10359385990	00	0.00	N	5	-290
130	20241023	13800	13950	13980	13780	382324	5306201350	00	0.00	N	5	-110
131	20241022	13910	13760	13940	13740	374944	5201765290	00	0.00	N	2	80
132	20241021	13830	13920	13950	13790	282204	3909224600	00	0.00	N	5	-30
133	20241018	13860	13720	13920	13700	548490	7600950470	00	0.00	N	2	200
134	20241017	13660	13820	13850	13660	286545	3932618020	00	0.00	N	5	-160
135	20241016	13820	13610	13820	13590	440421	6057766110	00	0.00	N	2	160
136	20241015	13660	13760	13760	13620	425322	5811078870	00	0.00	N	3	0
137	20241014	13660	13650	13920	13640	794169	10933766340	00	0.00	N	2	10
138	20241011	13650	13670	13720	13580	296031	4038852810	00	0.00	N	2	70
139	20241010	13580	13710	13870	13560	624143	8526535250	00	0.00	N	5	-200
140	20241008	13780	13800	13850	13670	353671	4877050480	00	0.00	N	5	-60
141	20241007	13840	13690	13860	13610	535686	7380998500	00	0.00	N	2	80
142	20241004	13760	13420	13770	13320	482594	6583946610	00	0.00	N	2	350
143	20241002	13410	13350	13470	13310	319060	4271544200	00	0.00	N	5	-10
144	20240930	13420	13790	13790	13330	687521	9261408960	00	0.00	N	5	-250
145	20240927	13670	13600	13780	13570	396319	5432656110	00	0.00	N	2	20
146	20240926	13650	13380	13650	13250	717382	9707758200	00	0.00	N	2	430
147	20240925	13220	14170	14170	13120	1993845	26673868420	00	0.00	N	5	-860
148	20240924	14080	14190	14190	13910	460844	6463563690	00	0.00	N	5	-80
149	20240923	14160	14290	14290	13990	329547	4638879400	00	0.00	N	5	-40
150	20240920	14200	14190	14200	13870	831212	11708046590	00	0.00	N	2	120
151	20240919	14080	14310	14350	13940	574708	8095254450	00	0.00	N	5	-100
152	20240913	14180	13740	14270	13660	1144288	16123621810	00	0.00	N	2	530
153	20240912	13650	13640	13700	13460	519714	7077690440	00	0.00	N	2	130
154	20240911	13520	13950	13950	13450	576511	7857540830	00	0.00	N	5	-330
155	20240910	13850	13580	13960	13500	556754	7700110060	00	0.00	N	2	360
156	20240909	13490	13620	13640	13300	499420	6705640520	00	0.00	N	5	-280
157	20240906	13770	13820	13890	13620	469672	6473156690	00	0.00	N	5	-70
158	20240905	13840	13900	14000	13770	446701	6192266920	00	0.00	N	5	-60
159	20240904	13900	13700	14050	13620	991468	13768961660	00	0.00	N	5	-60
160	20240903	13960	13790	14050	13710	608888	8500643750	00	0.00	N	2	170
161	20240902	13790	13670	13830	13600	356872	4905606870	00	0.00	N	2	130
162	20240830	13660	13700	13780	13560	745317	10201746970	00	0.00	N	2	90
163	20240829	13570	13600	13760	13510	355373	4844908700	00	0.00	N	5	-30
164	20240828	13600	13840	13850	13500	550461	7493186610	00	0.00	N	5	-240
165	20240827	13840	14070	14080	13660	594578	8211405160	00	0.00	N	5	-170
166	20240826	14010	13880	14110	13820	1040599	14571881100	00	0.00	N	2	180
167	20240823	13830	13780	13930	13730	385428	5338910940	00	0.00	N	5	-30
168	20240822	13860	13890	13890	13660	338622	4658865890	00	0.00	N	5	-30
169	20240821	13890	13850	13890	13690	299209	4126777170	00	0.00	N	2	70
170	20240820	13820	13660	13890	13630	712326	9842918680	00	0.00	N	2	200
171	20240819	13620	13520	13760	13480	429704	5861435510	00	0.00	N	2	100
172	20240816	13520	13490	13700	13380	694635	9377683550	00	0.00	N	2	160
173	20240814	13360	13360	13370	13090	576152	7626587060	00	0.00	N	2	30
174	20240813	13330	13370	13410	13220	627719	8339252670	00	0.00	N	2	20
175	20240812	13310	13390	13500	13250	358588	4785104760	00	0.00	N	5	-50
176	20240809	13360	13460	13480	13210	547060	7319020280	00	0.00	N	5	-40
177	20240808	13400	13110	13570	13060	678369	9061915550	00	0.00	N	2	130
178	20240807	13270	12860	13390	12840	561399	7455669670	00	0.00	N	2	320
179	20240806	12950	13110	13290	12810	1270133	16620612780	00	0.00	N	2	240
180	20240805	12710	13220	13220	12600	1346692	17178940380	00	0.00	N	5	-860
181	20240802	13570	13880	14130	13460	959129	13139322770	00	0.00	N	5	-600
182	20240801	14170	13860	14400	13760	1179682	16739561600	00	0.00	N	2	270
183	20240731	13900	13910	14050	13860	494812	6899689240	00	0.00	N	3	0
184	20240730	13900	13850	14080	13690	660798	9220063650	00	0.00	N	2	10
185	20240729	13890	13530	14120	13410	1142837	15898691580	00	0.00	N	2	380
186	20240726	13510	13330	13600	13250	469470	6328386590	00	0.00	N	2	310
187	20240725	13200	13460	13470	13200	362638	4812058160	00	0.00	N	5	-300
188	20240724	13500	13400	13570	13350	284903	3829677360	00	0.00	N	2	10
189	20240723	13490	13440	13630	13400	369305	4995476260	00	0.00	N	2	110
190	20240722	13380	13500	13600	13300	434113	5813082960	00	0.00	N	5	-190
191	20240719	13570	13480	13690	13370	460805	6228206720	00	0.00	N	2	10
192	20240718	13560	13560	13560	13390	532509	7175181260	00	0.00	N	3	0
193	20240717	13560	13490	13850	13400	1044240	14306061160	00	0.00	N	2	110
194	20240716	13450	13240	13550	13240	848333	11403116550	00	0.00	N	2	210
195	20240715	13240	13160	13490	13000	963928	12854194390	00	0.00	N	2	170
196	20240712	13070	13150	13150	12950	427768	5578582220	00	0.00	N	5	-80
197	20240711	13150	12860	13200	12780	1127476	14794770420	00	0.00	N	2	390
198	20240710	12760	12720	12850	12710	335139	4279981780	00	0.00	N	5	-60
199	20240709	12820	13080	13090	12700	639377	8181084090	00	0.00	N	5	-240
200	20240708	13060	12870	13150	12850	456131	5960378600	00	0.00	N	2	120
201	20240705	12940	13010	13170	12880	684509	8922183180	00	0.00	N	5	-70
202	20240704	13010	12800	13080	12650	1686302	21913841930	00	0.00	N	2	330
203	20240703	12680	12680	12960	12550	668481	8555472570	00	0.00	N	2	140
204	20240702	12540	12400	12690	12310	490548	6156014060	00	0.00	N	2	40
205	20240701	12500	12690	12690	12480	226847	2843153360	00	0.00	N	5	-190
206	20240628	12690	12470	12740	12470	469126	5948230000	00	0.00	N	2	210
207	20240627	12480	12390	12550	12330	272856	3389325850	00	0.00	N	5	-40
208	20240626	12520	12600	12690	12470	345779	4346612640	00	0.00	N	5	-110
209	20240625	12630	12530	12700	12430	410688	5183412620	00	0.00	N	2	200
210	20240624	12430	12360	12610	12260	364733	4544357760	00	0.00	N	2	90
211	20240621	12340	12580	12670	12340	475645	5914802850	00	0.00	N	5	-250
212	20240620	12590	12280	12680	12250	710578	8895340180	00	0.00	N	2	250
213	20240619	12340	12330	12450	12250	489990	6055863870	00	0.00	N	2	10
214	20240618	12330	11990	12480	11880	763214	9387655330	00	0.00	N	2	410
215	20240617	11920	11830	11990	11830	415487	4963440290	00	0.00	N	2	100
216	20240614	11820	11870	11990	11820	355606	4220102230	00	0.00	N	5	-70
217	20240613	11890	11900	12210	11890	620565	7457008110	00	0.00	N	5	-40
218	20240612	11930	11880	11990	11860	221835	2646670490	00	0.00	N	2	30
219	20240611	11900	11950	12050	11900	210151	2511582990	00	0.00	N	5	-30
220	20240610	11930	11860	12080	11840	184730	2211780780	00	0.00	N	5	-100
221	20240607	12030	11930	12150	11910	318431	3826901430	00	0.00	N	2	100
222	20240605	11930	11950	12030	11800	419656	5009848430	00	0.00	N	5	-10
223	20240604	11940	12130	12250	11910	554961	6684761150	00	0.00	N	5	-280
224	20240603	12220	12300	12350	12170	378648	4632358130	00	0.00	N	5	-60
225	20240531	12280	12410	12460	12250	1750908	21532892440	00	0.00	N	5	-20
226	20240530	12300	12100	12340	12070	501465	6146828630	00	0.00	N	2	110
227	20240529	12190	12110	12320	12080	468868	5718886790	00	0.00	N	5	-40
228	20240528	12230	12200	12290	12110	319987	3911008060	00	0.00	N	2	10
229	20240527	12220	12350	12350	12150	407843	4997490640	00	0.00	N	5	-30
230	20240524	12250	12360	12410	12220	424910	5218511600	00	0.00	N	5	-230
231	20240523	12480	12500	12660	12480	311098	3901735890	00	0.00	N	5	-110
232	20240522	12590	12570	12700	12480	474292	5978104860	00	0.00	N	5	-90
233	20240521	12680	12760	12800	12530	506088	6406264170	00	0.00	N	5	-140
234	20240520	12820	12940	12980	12800	408348	5265530590	00	0.00	N	5	-110
235	20240517	12930	12810	12970	12750	640376	8262493710	00	0.00	N	2	30
236	20240516	12900	12820	12930	12700	838333	10789684160	00	0.00	N	2	200
237	20240514	12700	12730	12770	12600	444393	5655022320	00	0.00	N	5	-30
238	20240513	12730	12780	12840	12660	518596	6613542610	00	0.00	N	2	30
239	20240510	12700	12530	12790	12350	795842	10098864420	00	0.00	N	2	270
240	20240509	12430	12600	12620	12300	544062	6763011970	00	0.00	N	5	-180
241	20240508	12610	12490	12610	12370	631267	7918083170	00	0.00	N	2	170
242	20240507	12440	12500	12520	12350	676028	8393910262	00	0.00	N	2	10
243	20240503	12430	12420	12440	12290	345809	4281754850	00	0.00	N	2	30
244	20240502	12400	12390	12490	12350	452160	5622813440	00	0.00	N	5	-90
245	20240430	12490	12310	12490	12290	767916	9548475390	00	0.00	N	2	90
246	20240429	12400	12320	12400	12270	550077	6789413840	00	0.00	N	2	80
247	20240426	12320	11990	12390	11880	1321575	16178481220	00	0.00	N	2	410
248	20240425	11910	11610	11970	11600	767602	9127876660	00	0.00	N	2	190
249	20240424	11720	11770	11810	11550	551448	6480224900	00	0.00	N	2	50
250	20240423	11670	11610	11820	11510	708288	8295711980	00	0.00	N	2	50
251	20240422	11620	11320	11630	11210	685191	7887864240	00	0.00	N	2	460
252	20240419	11160	11140	11390	11100	523141	5859088150	00	0.00	N	5	-180
253	20240418	11340	11140	11390	11020	656973	7431204420	00	0.00	N	2	350
254	20240417	10990	10960	11130	10910	350164	3863900650	00	0.00	N	3	0
255	20240416	10990	11010	11200	10920	367947	4060472710	00	0.00	N	5	-130
256	20240415	11120	10940	11130	10800	492826	5405249810	00	0.00	N	2	80
257	20240412	11040	11210	11210	10970	446214	4926729940	00	0.00	N	5	-170
258	20240411	11210	11220	11300	11000	967390	10781748910	00	0.00	N	5	-220
259	20240409	11430	11700	11730	11430	240301	2768844440	00	0.00	N	5	-210
260	20240408	11640	11620	11930	11560	863043	10125425850	00	0.00	N	2	30
261	20240405	11610	11410	11750	11410	589875	6877217720	00	0.00	N	2	70
262	20240404	11540	11600	11640	11480	494741	5724274100	00	0.00	N	2	80
263	20240403	11460	11450	11590	11440	811149	9335946680	00	0.00	N	5	-90
264	20240402	11550	11220	11640	11150	1288274	14813603300	00	0.00	N	2	270
265	20240401	11280	11780	11780	11190	1759203	20031537400	00	0.00	N	5	-420
266	20240329	11700	11790	11880	11680	750616	8827218780	00	0.00	N	5	-90
267	20240328	11790	11740	11920	11560	1815960	21401094460	02	0.00	N	5	-560
268	20240327	12350	12650	12680	12350	1379841	17210208890	00	0.00	N	5	-400
269	20240326	12750	12830	12840	12700	911700	11638243660	00	0.00	N	5	-40
270	20240325	12790	12930	12940	12630	924450	11794993920	00	0.00	N	5	-140
271	20240322	12930	12820	13080	12820	1240609	16084343730	00	0.00	N	2	60
272	20240321	12870	12900	12920	12750	1253384	16106663110	00	0.00	N	2	70
273	20240320	12800	12830	12960	12730	1240093	15955361120	00	0.00	N	2	70
274	20240319	12730	12860	13020	12720	1088994	14043362920	00	0.00	N	5	-200
275	20240318	12930	12890	12970	12710	1032412	13291346840	00	0.00	N	2	40
276	20240315	12890	13010	13090	12880	1142359	14811067470	00	0.00	N	5	-170
277	20240314	13060	12850	13100	12730	1719835	22316355590	00	0.00	N	2	220
278	20240313	12840	12130	13000	12110	3887647	49571358500	00	0.00	N	2	790
279	20240312	12050	11860	12140	11800	1413310	16960453430	00	0.00	N	2	340
280	20240311	11710	11940	11950	11680	452654	5322666360	00	0.00	N	5	-270
281	20240308	11980	12000	12000	11890	643734	7692572010	00	0.00	N	2	50
282	20240307	11930	11810	11940	11780	541648	6438027310	00	0.00	N	2	130
283	20240306	11800	11840	11920	11620	693813	8180416750	00	0.00	N	5	-90
284	20240305	11890	11840	12050	11840	726983	8681659000	00	0.00	N	5	-60
285	20240304	11950	11750	11970	11740	1057164	12593091230	00	0.00	N	2	210
286	20240229	11740	11500	11740	11450	720474	8403191440	00	0.00	N	2	190
287	20240228	11550	11470	11590	11430	315196	3635492820	00	0.00	N	2	110
288	20240227	11440	11430	11540	11400	461411	5298968580	00	0.00	N	2	20
289	20240226	11420	11600	11600	11290	547381	6254430780	00	0.00	N	5	-150
290	20240223	11570	11470	11730	11440	734899	8507845210	00	0.00	N	2	170
291	20240222	11400	11590	11590	11350	412495	4709325580	00	0.00	N	5	-110
292	20240221	11510	11500	11610	11350	644742	7401448160	00	0.00	N	2	10
293	20240220	11500	11900	11900	11500	779830	9076877380	00	0.00	N	5	-270
294	20240219	11770	11590	11820	11550	957445	11247138830	00	0.00	N	2	190
295	20240216	11580	11400	11580	11300	1044176	11996080040	00	0.00	N	2	250
296	20240215	11330	11410	11450	11270	401746	4561511650	00	0.00	N	2	40
297	20240214	11290	11350	11400	11280	509239	5771032290	00	0.00	N	5	-150
298	20240213	11440	11400	11540	11320	1009693	11572766800	00	0.00	N	2	140
299	20240208	11300	11310	11400	11250	821117	9309830860	00	0.00	N	2	80
300	20240207	11220	11050	11290	10910	715363	7971691550	00	0.00	N	2	170
301	20240206	11050	11050	11200	10980	748541	8323309840	00	0.00	N	5	-30
302	20240205	11080	11300	11300	10910	862534	9554165720	00	0.00	N	5	-210
303	20240202	11290	11180	11370	11000	1979945	22182392550	00	0.00	N	2	160
304	20240201	11130	10480	11150	10480	2893614	31667152550	00	0.00	N	2	550
305	20240131	10580	10400	10590	10390	656139	6904617920	00	0.00	N	2	140
306	20240130	10440	10490	10550	10410	578134	6055012030	00	0.00	N	2	10
307	20240129	10430	10250	10460	10210	850178	8814879790	00	0.00	N	2	260
308	20240126	10170	10040	10200	10030	355574	3615127850	00	0.00	N	2	60
309	20240125	10110	9990	10110	9960	365647	3675724340	00	0.00	N	2	120
310	20240124	9990	9940	10010	9900	350097	3494010360	00	0.00	N	2	50
311	20240123	9940	9880	9950	9850	285098	2830267480	00	0.00	N	2	100
312	20240122	9840	9800	9870	9800	273217	2688959280	00	0.00	N	2	40
313	20240119	9800	9760	9840	9740	263472	2579675260	00	0.00	N	2	70
314	20240118	9730	9790	9820	9730	310838	3033294878	00	0.00	N	5	-30
315	20240117	9760	9890	9890	9740	378009	3704125860	00	0.00	N	5	-80
316	20240116	9840	9860	9890	9810	338182	3332088570	00	0.00	N	5	-70
317	20240115	9910	9920	9980	9910	180496	1793288890	00	0.00	N	3	0
318	20240112	9910	10000	10010	9890	382634	3800073300	00	0.00	N	5	-70
319	20240111	9980	10030	10090	9980	364717	3657824450	00	0.00	N	3	0
320	20240110	9980	10040	10050	9980	266896	2668826460	00	0.00	N	5	-110
321	20240109	10090	10120	10130	10000	457149	4593313790	00	0.00	N	2	60
322	20240108	10030	10070	10090	9950	432992	4342859050	00	0.00	N	5	-30
323	20240105	10060	10100	10130	9980	486894	4880029030	00	0.00	N	5	-30
324	20240104	10090	10110	10160	10060	558046	5631846440	00	0.00	N	5	-50
325	20240103	10140	10130	10190	10110	422606	4286088880	00	0.00	N	5	-20
326	20240102	10160	10250	10280	10090	595122	6042431240	00	0.00	N	5	-170
327	20231228	10330	10210	10330	10110	712436	7272962860	00	0.00	N	2	120
328	20231227	10210	10230	10240	10050	721669	7317365690	00	0.00	N	5	-30
329	20231226	10240	10290	10290	10210	593643	6077576760	00	0.00	N	5	-50
330	20231222	10290	10300	10310	10230	435940	4474774780	00	0.00	N	2	20
331	20231221	10270	10220	10280	10220	376233	3854394930	00	0.00	N	3	0
332	20231220	10270	10280	10290	10180	458088	4697385850	00	0.00	N	2	50
333	20231219	10220	10180	10230	10150	412251	4201477470	00	0.00	N	2	30
334	20231218	10190	10290	10300	10150	461972	4706254100	00	0.00	N	5	-70
335	20231215	10260	10340	10370	10230	669780	6886018640	00	0.00	N	5	-20
336	20231214	10280	10590	10610	10240	1026931	10687642840	00	0.00	N	5	-260
337	20231213	10540	10540	10580	10490	389289	4099419650	00	0.00	N	5	-50
338	20231212	10590	10550	10600	10520	439109	4636851670	00	0.00	N	2	70
339	20231211	10520	10550	10550	10470	232981	2446868960	00	0.00	N	2	30
340	20231208	10490	10550	10560	10460	164899	1729617000	00	0.00	N	5	-30
341	20231207	10520	10530	10560	10450	284144	2991333410	00	0.00	N	3	0
342	20231206	10520	10450	10550	10450	322551	3391935980	00	0.00	N	2	70
343	20231205	10450	10300	10500	10270	561550	5852926330	00	0.00	N	2	150
344	20231204	10300	10270	10350	10270	162365	1674523490	00	0.00	N	2	50
345	20231201	10250	10270	10340	10240	194268	1996607660	00	0.00	N	5	-10
346	20231130	10260	10290	10340	10250	609267	6256728370	00	0.00	N	5	-20
347	20231129	10280	10370	10420	10280	491582	5075641880	00	0.00	N	5	-160
348	20231128	10440	10440	10440	10380	182834	1904628550	00	0.00	N	2	10
349	20231127	10430	10340	10430	10300	161559	1677840410	00	0.00	N	2	90
350	20231124	10340	10420	10420	10340	176686	1831864160	00	0.00	N	5	-80
351	20231123	10420	10360	10430	10360	176417	1834223490	00	0.00	N	2	30
352	20231122	10390	10380	10420	10330	130611	1354257010	00	0.00	N	2	10
353	20231121	10380	10440	10440	10340	172064	1786696620	00	0.00	N	2	40
354	20231120	10340	10350	10410	10330	172017	1785398850	00	0.00	N	5	-60
355	20231117	10400	10350	10430	10270	189803	1965557250	00	0.00	N	5	-30
356	20231116	10430	10400	10430	10300	244143	2535858100	00	0.00	N	3	0
357	20231115	10430	10400	10440	10350	448245	4668897500	00	0.00	N	2	140
358	20231114	10290	10300	10360	10260	281079	2895510590	00	0.00	N	2	50
359	20231113	10240	10250	10290	10170	145655	1488673350	00	0.00	N	2	80
360	20231110	10160	10170	10260	10160	155652	1587089750	00	0.00	N	5	-110
361	20231109	10270	10130	10290	10130	378079	3875635710	00	0.00	N	2	140
362	20231108	10130	10300	10300	10100	237976	2420675320	00	0.00	N	5	-60
363	20231107	10190	10200	10250	10060	358960	3640685610	00	0.00	N	5	-80
364	20231106	10270	10140	10270	9950	765687	7764473830	00	0.00	N	2	400
365	20231103	9870	9860	9910	9800	285481	2817410570	00	0.00	N	2	80
366	20231102	9790	9850	9920	9790	329076	3236874490	00	0.00	N	2	50
367	20231101	9740	9720	9830	9700	329091	3206281040	00	0.00	N	2	60
368	20231031	9680	9850	9910	9650	452807	4399517680	00	0.00	N	5	-60
369	20231030	9740	9820	9820	9670	336558	3277033610	00	0.00	N	5	-100
370	20231027	9840	10100	10100	9800	342435	3377456870	00	0.00	N	5	-70
371	20231026	9910	9990	10000	9860	339358	3361963840	00	0.00	N	5	-100
372	20231025	10010	9910	10040	9900	228788	2287828010	00	0.00	N	2	110
373	20231024	9900	9940	9950	9770	271579	2681401080	00	0.00	N	2	60
374	20231023	9840	10140	10160	9790	925049	9186799710	00	0.00	N	5	-290
375	20231020	10130	10220	10220	10060	415675	4204392920	00	0.00	N	5	-120
376	20231019	10250	10410	10430	10200	610721	6273236040	00	0.00	N	5	-170
377	20231018	10420	10490	10580	10420	1676694	17514993080	00	0.00	N	5	-100
378	20231017	10520	10620	10620	10480	323466	3406037940	00	0.00	N	5	-10
379	20231016	10530	10550	10650	10490	360362	3798133980	00	0.00	N	5	-20
380	20231013	10550	10440	10620	10410	388747	4103066490	00	0.00	N	5	-50
381	20231012	10600	10600	10640	10510	540165	5715098610	00	0.00	N	2	50
382	20231011	10550	10490	10590	10390	719555	7564168790	00	0.00	N	3	0
383	20231010	10550	10340	10650	10320	839767	8842245710	00	0.00	N	2	340
384	20231006	10210	10060	10220	10060	178404	1813390010	00	0.00	N	2	120
385	20231005	10090	10140	10190	10050	316100	3189662450	00	0.00	N	5	-100
386	20231004	10190	10230	10240	10000	769401	7774632690	00	0.00	N	5	-30
387	20230927	10220	10230	10270	10180	358611	3665285780	00	0.00	N	5	-60
388	20230926	10280	10440	10440	10250	363271	3741312320	00	0.00	N	5	-160
389	20230925	10440	10520	10590	10340	261308	2725035840	00	0.00	N	5	-60
390	20230922	10500	10460	10540	10370	228794	2399034220	00	0.00	N	2	20
391	20230921	10480	10760	10760	10480	415334	4394501730	00	0.00	N	5	-330
392	20230920	10810	10560	10930	10560	1163078	12570787240	00	0.00	N	2	210
393	20230919	10600	10530	10600	10480	530963	5611424440	00	0.00	N	2	70
394	20230918	10530	10380	10540	10360	524290	5490100070	00	0.00	N	2	50
395	20230915	10480	10370	10530	10340	770285	8068254100	00	0.00	N	2	130
396	20230914	10350	10320	10350	10240	391715	4035583770	00	0.00	N	2	60
397	20230913	10290	10120	10300	10120	386790	3960972050	00	0.00	N	2	130
398	20230912	10160	10220	10240	10120	265905	2699128510	00	0.00	N	5	-50
399	20230911	10210	10290	10310	10130	456244	4654184880	00	0.00	N	5	-80
400	20230908	10290	10340	10340	10230	203353	2087610680	00	0.00	N	5	-30
401	20230907	10320	10220	10340	10210	255280	2626186830	00	0.00	N	3	0
402	20230906	10320	10200	10350	10150	362817	3732121920	00	0.00	N	2	120
403	20230905	10200	10260	10320	10200	261867	2680691510	00	0.00	N	5	-130
404	20230904	10330	10250	10330	10210	166245	1708237190	00	0.00	N	2	20
405	20230901	10310	10270	10400	10270	331815	3432417470	00	0.00	N	2	10
406	20230831	10300	10420	10440	10300	698801	7221904400	00	0.00	N	5	-120
407	20230830	10420	10430	10450	10360	392702	4081520240	00	0.00	N	2	40
408	20230829	10380	10390	10420	10340	177326	1841324440	00	0.00	N	2	20
409	20230828	10360	10410	10410	10320	151718	1571181300	00	0.00	N	2	20
410	20230825	10340	10260	10400	10200	163386	1689979230	00	0.00	N	5	-30
411	20230824	10370	10460	10470	10280	360576	3734806200	00	0.00	N	5	-80
412	20230823	10450	10230	10450	10230	589586	6140542440	00	0.00	N	2	120
413	20230822	10330	10220	10350	10180	347404	3579784020	00	0.00	N	2	110
414	20230821	10220	10270	10380	10150	323093	3306844680	00	0.00	N	5	-50
415	20230818	10270	10250	10380	10250	324573	3341629070	00	0.00	N	5	-50
416	20230817	10320	10350	10390	10150	500578	5155350620	00	0.00	N	5	-60
417	20230816	10380	10430	10490	10300	562489	5852664970	00	0.00	N	5	-30
418	20230814	10410	10400	10450	10310	363623	3776594040	00	0.00	N	2	10
419	20230811	10400	10210	10500	10210	520854	5411617180	00	0.00	N	2	130
420	20230810	10270	10300	10360	10220	434374	4460975030	00	0.00	N	5	-50
421	20230809	10320	10400	10410	10260	373600	3855636260	00	0.00	N	5	-90
422	20230808	10410	10450	10490	10250	749007	7776572060	00	0.00	N	2	10
423	20230807	10400	10270	10430	10200	764162	7928528330	00	0.00	N	2	130
424	20230804	10270	10120	10270	10120	482928	4939889550	00	0.00	N	2	60
425	20230803	10210	10130	10250	10050	569919	5808455490	00	0.00	N	2	80
426	20230802	10130	10160	10250	10090	696263	7082743530	00	0.00	N	5	-60
427	20230801	10190	9900	10190	9880	1393496	14056671200	00	0.00	N	2	290
428	20230731	9900	9770	9900	9700	659032	6462371740	00	0.00	N	2	170
429	20230728	9730	9700	9760	9600	338286	3281942950	00	0.00	N	5	-20
430	20230727	9750	9520	9750	9520	521212	5051204430	00	0.00	N	2	230
431	20230726	9520	9580	9680	9380	736902	6981767980	00	0.00	N	5	-120
432	20230725	9640	9660	9670	9580	378263	3636901010	00	0.00	N	3	0
433	20230724	9640	9690	9700	9580	339925	3268110540	00	0.00	N	5	-60
434	20230721	9700	9680	9700	9560	321476	3102523710	00	0.00	N	2	30
435	20230720	9670	9650	9700	9610	371419	3585510740	00	0.00	N	5	-10
436	20230719	9680	9660	9770	9600	279775	2703669850	00	0.00	N	3	0
437	20230718	9680	9740	9740	9620	282620	2732588030	00	0.00	N	5	-60
438	20230717	9740	9680	9750	9660	432475	4196287400	00	0.00	N	2	10
439	20230714	9730	9560	9730	9500	602887	5823545550	00	0.00	N	2	210
440	20230713	9520	9410	9570	9330	646838	6147496810	00	0.00	N	2	150
441	20230712	9370	9490	9500	9310	293332	2742026300	00	0.00	N	5	-120
442	20230711	9490	9440	9530	9380	368334	3477372960	00	0.00	N	2	50
443	20230710	9440	9370	9480	9280	437454	4117396080	00	0.00	N	2	120
444	20230707	9320	9470	9480	9230	637041	5910062720	00	0.00	N	5	-210
445	20230706	9530	9490	9640	9460	735711	7021286740	00	0.00	N	2	50
446	20230705	9480	9560	9620	9480	302668	2877714250	00	0.00	N	5	-130
447	20230704	9610	9580	9670	9570	249840	2400723200	00	0.00	N	5	-70
448	20230703	9680	9530	9680	9520	398946	3842471320	00	0.00	N	2	130
449	20230630	9550	9560	9580	9430	282825	2695097370	00	0.00	N	2	90
450	20230629	9460	9550	9600	9460	287641	2735339160	00	0.00	N	5	-140
451	20230628	9600	9600	9610	9530	148624	1422696780	00	0.00	N	2	30
452	20230627	9570	9610	9640	9530	286897	2745105500	00	0.00	N	5	-30
453	20230626	9600	9450	9620	9450	217351	2082711970	00	0.00	N	2	110
454	20230623	9490	9630	9630	9450	445734	4248850640	00	0.00	N	5	-190
455	20230622	9680	9690	9690	9610	181167	1749655340	00	0.00	N	2	10
456	20230621	9670	9700	9710	9610	179002	1729205580	00	0.00	N	5	-20
457	20230620	9690	9680	9750	9640	223817	2166858170	00	0.00	N	2	10
458	20230619	9680	9720	9770	9600	250741	2419596820	00	0.00	N	5	-40
459	20230616	9720	9810	9810	9690	512834	4992580000	00	0.00	N	5	-10
460	20230615	9730	9800	9830	9730	279257	2724582860	00	0.00	N	5	-20
461	20230614	9750	9800	9840	9710	354383	3455712620	00	0.00	N	5	-60
462	20230613	9810	9750	9880	9680	543398	5329765740	00	0.00	N	2	70
463	20230612	9740	9820	9820	9690	312073	3038163270	00	0.00	N	5	-70
464	20230609	9810	9790	9820	9720	415855	4064456380	00	0.00	N	2	60
465	20230608	9750	9770	9770	9650	618998	6011310190	00	0.00	N	2	20
466	20230607	9730	9820	9860	9720	444198	4347329510	00	0.00	N	5	-30
467	20230605	9760	9810	9850	9750	275264	2694245190	00	0.00	N	5	-10
468	20230602	9770	9700	9840	9660	516947	5039336020	00	0.00	N	2	140
469	20230601	9630	9950	9960	9600	753218	7309954220	00	0.00	N	5	-360
470	20230531	9990	9720	9990	9670	2671474	26492129360	00	0.00	N	2	280
471	20230530	9710	9690	9790	9640	546014	5309727760	00	0.00	N	2	30
472	20230526	9680	9600	9690	9600	223710	2156356430	00	0.00	N	2	30
473	20230525	9650	9700	9730	9640	398369	3854479250	00	0.00	N	5	-40
474	20230524	9690	9610	9790	9590	663022	6443625980	00	0.00	N	2	70
475	20230523	9620	9620	9630	9570	381190	3662131680	00	0.00	N	2	30
476	20230522	9590	9440	9600	9430	498121	4765399100	00	0.00	N	2	150
477	20230519	9440	9380	9480	9340	329866	3112756320	00	0.00	N	2	60
478	20230518	9380	9340	9380	9320	235674	2206422050	00	0.00	N	2	60
479	20230517	9320	9300	9370	9280	240642	2242024670	00	0.00	N	5	-10
480	20230516	9330	9400	9470	9320	283325	2660052800	00	0.00	N	5	-70
481	20230515	9400	9430	9440	9300	362073	3395154600	00	0.00	N	5	-120
482	20230512	9520	9380	9590	9330	1200310	11407578470	00	0.00	N	2	210
483	20230511	9310	9340	9380	9290	236446	2205650140	00	0.00	N	2	30
484	20230510	9280	9360	9360	9260	226784	2109744900	00	0.00	N	5	-80
485	20230509	9360	9400	9440	9310	361512	3393446760	00	0.00	N	5	-10
486	20230508	9370	9260	9380	9260	331609	3093418530	00	0.00	N	2	140
487	20230504	9230	9180	9260	9140	222070	2043564800	00	0.00	N	3	0
488	20230503	9230	9270	9300	9190	205806	1901484110	00	0.00	N	5	-50
489	20230502	9280	9310	9350	9210	302727	2806708800	00	0.00	N	5	-70
490	20230428	9350	9100	9350	9060	736457	6803801180	00	0.00	N	2	400
491	20230427	8950	9040	9040	8890	575459	5147341590	00	0.00	N	5	-140
492	20230426	9090	9170	9190	9040	457832	4158619840	00	0.00	N	5	-100
493	20230425	9190	9210	9250	9150	277618	2551623100	00	0.00	N	5	-10
494	20230424	9200	9300	9340	9150	318565	2934708440	00	0.00	N	5	-110
495	20230421	9310	9350	9420	9250	389550	3626780320	00	0.00	N	5	-110
496	20230420	9420	9450	9450	9350	332412	3122897050	00	0.00	N	3	0
497	20230419	9420	9390	9440	9350	412618	3882969310	00	0.00	N	2	50
498	20230418	9370	9350	9370	9270	345815	3227737230	00	0.00	N	2	20
499	20230417	9350	9330	9380	9270	368821	3444342180	00	0.00	N	2	20
500	20230414	9330	9320	9400	9260	527940	4930891930	00	0.00	N	2	80
501	20230413	9250	9120	9250	9120	626043	5762762700	00	0.00	N	2	130
502	20230412	9120	9050	9160	9010	487923	4447189060	00	0.00	N	2	110
503	20230411	9010	8860	9080	8840	626268	5624507150	00	0.00	N	2	160
504	20230410	8850	8810	8910	8780	522041	4629497380	00	0.00	N	2	30
505	20230407	8820	8710	8830	8650	368572	3235481780	00	0.00	N	2	110
506	20230406	8710	8840	8840	8660	597574	5222839130	00	0.00	N	5	-130
507	20230405	8840	8860	8930	8800	564102	4984605700	00	0.00	N	5	-20
508	20230404	8860	8830	8880	8760	617013	5440636180	00	0.00	N	2	30
509	20230403	8830	8810	8890	8770	381538	3361572790	00	0.00	N	2	30
510	20230331	8800	8770	8870	8750	479865	4229988530	00	0.00	N	2	50
511	20230330	8750	8750	8790	8670	424963	3714825890	00	0.00	N	2	50
512	20230329	8700	8650	8820	8650	403995	3518986110	00	0.00	N	2	50
513	20230328	8650	8600	8660	8560	365436	3150574180	00	0.00	N	2	100
514	20230327	8550	8630	8630	8520	525905	4503385280	00	0.00	N	5	-80
515	20230324	8630	8650	8710	8620	327280	2835020180	00	0.00	N	5	-70
516	20230323	8700	8660	8700	8590	371413	3214740470	00	0.00	N	2	30
517	20230322	8670	8700	8720	8640	322701	2800373060	00	0.00	N	2	50
518	20230321	8620	8610	8630	8570	464431	4000689860	00	0.00	N	2	80
519	20230320	8540	8570	8670	8530	456815	3923418700	00	0.00	N	3	0
520	20230317	8540	8710	8730	8540	1723199	14784705630	00	0.00	N	5	-50
521	20230316	8590	8780	8790	8560	1250597	10761307370	00	0.00	N	5	-230
522	20230315	8820	9120	9130	8800	1833327	16335085220	00	0.00	N	5	-210
523	20230314	9030	9430	9430	9000	1357364	12440973400	00	0.00	N	5	-480
524	20230313	9510	9260	9510	9160	1488155	13926955610	00	0.00	N	2	340
525	20230310	9170	9060	9190	9030	622854	5680993400	00	0.00	N	2	50
526	20230309	9120	9130	9170	9100	432603	3945448340	00	0.00	N	5	-20
527	20230308	9140	9180	9200	9120	355400	3250382550	00	0.00	N	5	-60
528	20230307	9200	9320	9340	9200	290245	2678820650	00	0.00	N	5	-90
529	20230306	9290	9380	9390	9220	324157	3010846480	00	0.00	N	2	10
530	20230303	9280	9340	9380	9230	293816	2727496050	00	0.00	N	5	-80
531	20230302	9360	9440	9520	9310	419282	3932866010	00	0.00	N	5	-140
532	20230228	9500	9140	9500	9140	1344591	12616719870	00	0.00	N	2	360
533	20230227	9140	9230	9240	9090	457212	4171586630	00	0.00	N	5	-140
534	20230224	9280	9260	9340	9240	229669	2133359660	00	0.00	N	3	0
535	20230223	9280	9250	9370	9250	296437	2760201260	00	0.00	N	2	30
536	20230222	9250	9470	9470	9240	597869	5562713050	00	0.00	N	5	-260
537	20230221	9510	9480	9570	9420	238276	2265524410	00	0.00	N	2	30
538	20230220	9480	9530	9600	9470	329071	3124360920	00	0.00	N	5	-60
539	20230217	9540	9480	9630	9460	380479	3643996180	00	0.00	N	5	-20
540	20230216	9560	9460	9580	9420	370054	3523703030	00	0.00	N	2	100
541	20230215	9460	9610	9610	9410	507090	4804504040	00	0.00	N	5	-150
542	20230214	9610	9640	9690	9580	323017	3111494500	00	0.00	N	2	30
543	20230213	9580	9620	9650	9480	361799	3469726880	00	0.00	N	5	-30
544	20230210	9610	9500	9640	9430	357692	3418106810	00	0.00	N	2	60
545	20230209	9550	9520	9600	9510	346078	3307278330	00	0.00	N	5	-90
546	20230208	9640	9320	9690	9320	929952	8918066830	00	0.00	N	2	280
547	20230207	9360	9310	9440	9290	553002	5176420590	00	0.00	N	5	-40
548	20230206	9400	9440	9470	9260	510126	4801506970	00	0.00	N	5	-50
549	20230203	9450	9290	9470	9230	591715	5549433160	00	0.00	N	2	170
550	20230202	9280	9360	9420	9280	540247	5041839550	00	0.00	N	5	-60
551	20230201	9340	9210	9340	9210	366453	3397056480	00	0.00	N	2	140
552	20230131	9200	9450	9450	9200	1012773	9356214590	00	0.00	N	5	-160
553	20230130	9360	9540	9540	9360	437323	4109769980	00	0.00	N	5	-180
554	20230127	9540	9420	9550	9380	561223	5329161990	00	0.00	N	2	100
555	20230126	9440	9400	9450	9340	431472	4048508840	00	0.00	N	2	40
556	20230125	9400	9540	9550	9380	412517	3895790080	00	0.00	N	5	-80
557	20230120	9480	9410	9500	9350	375963	3562757190	00	0.00	N	2	30
558	20230119	9450	9330	9470	9210	391894	3689616780	00	0.00	N	2	100
559	20230118	9350	9420	9420	9300	383926	3593567010	00	0.00	N	5	-40
560	20230117	9390	9410	9470	9340	445132	4178294840	00	0.00	N	2	20
561	20230116	9370	9320	9470	9320	414086	3893829770	00	0.00	N	2	50
562	20230113	9320	9180	9340	9180	658496	6122659950	00	0.00	N	2	190
563	20230112	9130	9200	9240	9130	475345	4359487460	00	0.00	N	5	-50
564	20230111	9180	9230	9250	9150	286149	2629072440	00	0.00	N	5	-10
565	20230110	9190	9240	9260	9170	444061	4093572900	00	0.00	N	5	-30
566	20230109	9220	9150	9260	9110	448976	4137079520	00	0.00	N	2	70
567	20230106	9150	8900	9170	8890	726353	6604005930	00	0.00	N	2	160
568	20230105	8990	8810	9050	8810	693673	6238426130	00	0.00	N	2	130
569	20230104	8860	8600	8900	8450	758763	6629510090	00	0.00	N	2	230
570	20230103	8630	8500	8670	8250	696513	5879719630	00	0.00	N	2	130
571	20230102	8500	8770	8770	8500	674303	5806270780	00	0.00	N	5	-270
572	20221229	8770	8940	8950	8770	604563	5339139640	00	0.00	N	5	-210
573	20221228	8980	9230	9240	8980	1515265	13675194820	02	0.00	N	5	-710
574	20221227	9690	9790	9820	9680	1231087	11998072860	00	0.00	N	5	-90
575	20221226	9780	9680	9790	9660	671634	6534508850	00	0.00	N	2	100
576	20221223	9680	9650	9720	9630	463661	4485345840	00	0.00	N	3	0
577	20221222	9680	9560	9680	9560	484982	4672462810	00	0.00	N	2	140
578	20221221	9540	9560	9570	9500	250489	2388650150	00	0.00	N	2	40
579	20221220	9500	9580	9640	9490	285398	2723639150	00	0.00	N	5	-70
580	20221219	9570	9480	9590	9480	248340	2374144450	00	0.00	N	2	100
581	20221216	9470	9480	9540	9450	353255	3352002330	00	0.00	N	5	-50
582	20221215	9520	9560	9590	9520	201946	1927620570	00	0.00	N	5	-50
583	20221214	9570	9510	9610	9480	350208	3352280140	00	0.00	N	2	70
584	20221213	9500	9700	9700	9440	653517	6213346500	00	0.00	N	5	-120
585	20221212	9620	9690	9750	9600	303187	2934058550	00	0.00	N	5	-70
586	20221209	9690	9410	9690	9410	640716	6168896480	00	0.00	N	2	280
587	20221208	9410	9550	9550	9380	458611	4324404680	00	0.00	N	5	-30
588	20221207	9440	9500	9530	9410	298936	2828214150	00	0.00	N	5	-30
589	20221206	9470	9560	9610	9460	287670	2737911420	00	0.00	N	5	-100
590	20221205	9570	9620	9670	9550	236334	2266910650	00	0.00	N	5	-30
591	20221202	9600	9710	9710	9600	306050	2947418660	00	0.00	N	5	-110
592	20221201	9710	9700	9730	9640	515354	4996729320	00	0.00	N	2	80
593	20221130	9630	9450	9640	9450	737982	7090411790	00	0.00	N	2	140
594	20221129	9490	9400	9530	9360	275145	2607275420	00	0.00	N	2	110
595	20221128	9380	9510	9530	9370	350116	3297006580	00	0.00	N	5	-160
596	20221125	9540	9530	9570	9480	183625	1747254870	00	0.00	N	2	20
597	20221124	9520	9530	9550	9470	192082	1826573010	00	0.00	N	2	40
598	20221123	9480	9400	9510	9350	331108	3124087810	00	0.00	N	2	80
599	20221122	9400	9380	9420	9330	176516	1657102620	00	0.00	N	2	50
600	20221121	9350	9420	9450	9330	355996	3333390000	00	0.00	N	5	-50
601	20221118	9400	9430	9500	9390	258874	2445432470	00	0.00	N	5	-30
602	20221117	9430	9580	9590	9430	322279	3055918900	00	0.00	N	5	-150
603	20221116	9580	9560	9600	9450	409518	3908415510	00	0.00	N	2	30
604	20221115	9550	9650	9650	9510	347971	3323303730	00	0.00	N	5	-50
605	20221114	9600	9580	9650	9540	375674	3608626860	00	0.00	N	2	30
606	20221111	9570	9550	9800	9500	799911	7688531220	00	0.00	N	2	270
607	20221110	9300	9250	9330	9210	383524	3562932790	00	0.00	N	3	0
608	20221109	9300	9320	9360	9200	496288	4620264290	00	0.00	N	2	20
609	20221108	9280	9130	9300	9080	652793	6004101100	00	0.00	N	2	180
610	20221107	9100	9010	9100	8980	374088	3387998350	00	0.00	N	2	90
611	20221104	9010	8880	9030	8870	262794	2349317140	00	0.00	N	2	110
612	20221103	8900	8960	8970	8840	402298	3579782120	00	0.00	N	5	-140
613	20221102	9040	8990	9060	8940	284605	2565317500	00	0.00	N	2	20
614	20221101	9020	8970	9050	8920	191683	1727625990	00	0.00	N	2	50
615	20221031	8970	9160	9170	8930	451584	4057897050	00	0.00	N	5	-100
616	20221028	9070	9000	9140	8950	511334	4644208890	00	0.00	N	2	20
617	20221027	9050	8790	9060	8770	555168	4954102980	00	0.00	N	2	290
618	20221026	8760	8800	8810	8700	526830	4603882690	00	0.00	N	5	-10
619	20221025	8770	8810	8880	8760	526572	4636504100	00	0.00	N	5	-160
620	20221024	8930	8950	8990	8850	373836	3332922850	00	0.00	N	2	110
621	20221021	8820	8860	8860	8740	476080	4185556270	00	0.00	N	5	-50
622	20221020	8870	9040	9080	8870	726795	6473135420	00	0.00	N	5	-210
623	20221019	9080	9130	9170	9050	382880	3486033300	00	0.00	N	5	-50
624	20221018	9130	9040	9160	9010	328894	2985891860	00	0.00	N	2	180
625	20221017	8950	8910	8950	8830	276675	2465647330	00	0.00	N	5	-20
626	20221014	8970	8940	9050	8900	341029	3064075540	00	0.00	N	2	120
627	20221013	8850	8900	8970	8850	397462	3530194530	00	0.00	N	5	-70
628	20221012	8920	8810	8940	8760	315848	2798107990	00	0.00	N	2	50
629	20221011	8870	9010	9090	8810	641558	5702037330	00	0.00	N	5	-230
630	20221007	9100	9010	9100	9000	405157	3665720850	00	0.00	N	2	50
631	20221006	9050	9030	9110	9000	300075	2719335430	00	0.00	N	2	20
632	20221005	9030	9160	9170	8980	450102	4068359020	00	0.00	N	5	-20
633	20221004	9050	9040	9140	9020	415658	3768387790	00	0.00	N	2	60
634	20220930	8990	9050	9080	8950	540706	4871759770	00	0.00	N	5	-30
635	20220929	9020	9070	9190	9020	470937	4276979860	00	0.00	N	5	-40
636	20220928	9060	9150	9170	8980	608045	5494455990	00	0.00	N	5	-90
637	20220927	9150	9210	9220	9080	575295	5246665620	00	0.00	N	5	-70
638	20220926	9220	9350	9360	9190	502815	4644409390	00	0.00	N	5	-180
639	20220923	9400	9500	9500	9360	374227	3516972290	00	0.00	N	5	-100
640	20220922	9500	9600	9640	9410	560125	5305761280	00	0.00	N	5	-150
641	20220921	9650	9740	9750	9640	255811	2473494140	00	0.00	N	5	-100
642	20220920	9750	9790	9800	9730	234089	2286380060	00	0.00	N	2	80
643	20220919	9670	9650	9750	9610	380249	3677095640	00	0.00	N	5	-30
644	20220916	9700	9650	9730	9610	615123	5943283060	00	0.00	N	3	0
645	20220915	9700	9800	9820	9700	307005	2990472000	00	0.00	N	5	-140
646	20220914	9840	9600	9850	9600	442657	4318083340	00	0.00	N	3	0
647	20220913	9840	9740	9860	9730	627069	6143611120	00	0.00	N	2	230
648	20220908	9610	9700	9700	9530	611924	5867074360	00	0.00	N	2	10
649	20220907	9600	9800	9810	9540	481437	4637949580	00	0.00	N	5	-240
650	20220906	9840	9880	9890	9820	146354	1440222850	00	0.00	N	2	10
651	20220905	9830	9810	9870	9720	298867	2929556140	00	0.00	N	2	90
652	20220902	9740	9810	9840	9740	363762	3557653580	00	0.00	N	5	-50
653	20220901	9790	9880	9900	9790	454912	4477691350	00	0.00	N	5	-160
654	20220831	9950	9920	9970	9840	586036	5815979970	00	0.00	N	2	10
655	20220830	9940	9900	9970	9870	357297	3545286230	00	0.00	N	2	90
656	20220829	9850	9840	9880	9810	386669	3804604710	00	0.00	N	5	-150
657	20220826	10000	9910	10000	9870	353808	3522381020	00	0.00	N	2	110
658	20220825	9890	9800	9950	9800	354573	3504370910	00	0.00	N	2	100
659	20220824	9790	9800	9870	9750	496256	4860314090	00	0.00	N	3	0
660	20220823	9790	9890	9890	9720	576542	5642569770	00	0.00	N	5	-110
661	20220822	9900	9940	9980	9840	481605	4768546970	00	0.00	N	5	-90
662	20220819	9990	10100	10100	9960	596715	5967179550	00	0.00	N	5	-60
663	20220818	10050	10200	10200	10000	545969	5487669550	00	0.00	N	5	-200
664	20220817	10250	10100	10250	10100	619889	6320803750	00	0.00	N	2	150
665	20220816	10100	10250	10300	10100	369066	3743128750	00	0.00	N	5	-100
666	20220812	10200	10150	10250	10100	412917	4205683400	00	0.00	N	2	50
667	20220811	10150	10050	10150	10000	554060	5594079450	00	0.00	N	2	190
668	20220810	9960	9990	10050	9930	393720	3921534020	00	0.00	N	5	-40
669	20220809	10000	10000	10100	9970	393697	3940877560	00	0.00	N	3	0
670	20220808	10000	9990	10050	9910	310869	3104353700	00	0.00	N	3	0
671	20220805	10000	9890	10050	9880	411703	4118867690	00	0.00	N	2	100
672	20220804	9900	9850	9910	9800	407094	4016473090	00	0.00	N	2	70
673	20220803	9830	9760	9860	9750	304943	2988962790	00	0.00	N	2	70
674	20220802	9760	9830	9850	9700	402284	3928218230	00	0.00	N	5	-90
675	20220801	9850	9920	9920	9820	457275	4505233450	00	0.00	N	5	-100
676	20220729	9950	9820	9970	9790	994395	9869480210	00	0.00	N	2	240
677	20220728	9710	9710	9820	9710	428611	4185431710	00	0.00	N	2	20
678	20220727	9690	9560	9720	9520	444713	4273592470	00	0.00	N	2	140
679	20220726	9550	9540	9570	9490	366929	3498971030	00	0.00	N	2	10
680	20220725	9540	9430	9540	9410	517439	4919957740	00	0.00	N	2	120
681	20220722	9420	9500	9530	9420	526554	4976383840	00	0.00	N	5	-120
682	20220721	9540	9460	9550	9400	505204	4787727110	00	0.00	N	2	90
683	20220720	9450	9420	9550	9360	893513	8459459070	00	0.00	N	2	160
684	20220719	9290	9340	9350	9180	583385	5396120450	00	0.00	N	5	-60
685	20220718	9350	9250	9380	9190	855908	7976011740	00	0.00	N	2	140
686	20220715	9210	9040	9210	8950	873524	7932520600	00	0.00	N	2	170
687	20220714	9040	8990	9040	8940	782079	7045370020	00	0.00	N	2	30
688	20220713	9010	9010	9100	8970	825748	7441501990	00	0.00	N	2	30
689	20220712	8980	9070	9100	8950	751378	6750621160	00	0.00	N	5	-90
690	20220711	9070	9200	9250	9070	427732	3900095000	00	0.00	N	5	-160
691	20220708	9230	9090	9250	9080	504325	4636778220	00	0.00	N	2	160
692	20220707	9070	9170	9170	9070	403723	3672425120	00	0.00	N	5	-10
693	20220706	9080	9270	9280	9070	607520	5565222940	00	0.00	N	5	-270
694	20220705	9350	9170	9430	9170	752977	6996860000	00	0.00	N	2	110
695	20220704	9240	9140	9280	9140	448520	4135082580	00	0.00	N	2	90
696	20220701	9150	9130	9270	9050	441812	4050828070	00	0.00	N	2	100
697	20220630	9050	9210	9210	9050	596024	5429197940	00	0.00	N	5	-150
698	20220629	9200	9260	9270	9200	406222	3745170330	00	0.00	N	5	-100
699	20220628	9300	9390	9410	9280	617797	5753726600	00	0.00	N	5	-80
700	20220627	9380	9440	9450	9340	591110	5547497050	00	0.00	N	5	-10
701	20220624	9390	9150	9450	9150	730302	6821846360	00	0.00	N	2	190
702	20220623	9200	9350	9420	9170	789301	7306100580	00	0.00	N	5	-130
703	20220622	9330	9700	9700	9320	624236	5882639460	00	0.00	N	5	-300
704	20220621	9630	9560	9680	9500	387636	3728045060	00	0.00	N	2	80
705	20220620	9550	9780	9820	9490	556109	5327434110	00	0.00	N	5	-240
706	20220617	9790	9740	9790	9610	1107801	10782747820	00	0.00	N	5	-30
707	20220616	9820	9970	10050	9810	646959	6408083220	00	0.00	N	2	10
708	20220615	9810	10050	10050	9800	956228	9462980860	00	0.00	N	5	-240
709	20220614	10050	9880	10050	9850	1010611	10047417380	00	0.00	N	2	90
710	20220613	9960	10050	10150	9950	1122834	11246659040	00	0.00	N	5	-190
711	20220610	10150	10250	10300	10100	627486	6392147700	00	0.00	N	5	-100
712	20220609	10250	10300	10300	10150	1534109	15699945250	00	0.00	N	3	0
713	20220608	10250	10350	10500	10250	477686	4930822000	00	0.00	N	5	-50
714	20220607	10300	10450	10500	10300	557374	5768270300	00	0.00	N	5	-200
715	20220603	10500	10600	10650	10500	441400	4647123800	00	0.00	N	3	0
716	20220602	10500	10750	10800	10500	595891	6316560650	00	0.00	N	5	-300
717	20220531	10800	10700	10900	10650	1585318	17093460950	00	0.00	N	2	100
718	20220530	10700	10650	10800	10600	585508	6272231700	00	0.00	N	2	150
719	20220527	10550	10550	10650	10500	674833	7124853550	00	0.00	N	2	100
720	20220526	10450	10400	10500	10350	530160	5539996300	00	0.00	N	2	50
721	20220525	10400	10350	10450	10300	552267	5736551850	00	0.00	N	2	100
722	20220524	10300	10300	10500	10250	537742	5573270650	00	0.00	N	3	0
723	20220523	10300	10200	10300	10150	413122	4236896050	00	0.00	N	2	100
724	20220520	10200	10100	10250	10050	478537	4881233250	00	0.00	N	2	150
725	20220519	10050	10050	10150	10000	699478	7052689300	00	0.00	N	5	-100
726	20220518	10150	10200	10300	10150	577226	5888786458	00	0.00	N	3	0
727	20220517	10150	10150	10200	10100	667737	6779590150	00	0.00	N	2	50
728	20220516	10100	10300	10350	10100	551410	5604151950	00	0.00	N	5	-100