KissMeData/344860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	1850	1849	1925	1800	30873	57307856	00	0.00	N	3	0
3	20250430	1850	1898	1925	1840	42677	79984061	00	0.00	N	5	-49
4	20250429	1899	1960	1960	1899	24798	47695762	00	0.00	N	5	-61
5	20250428	1960	1958	1989	1943	21247	41711437	00	0.00	N	2	2
6	20250425	1958	1910	2030	1910	34158	67140070	00	0.00	N	2	43
7	20250424	1915	1898	1950	1871	18573	35615483	00	0.00	N	2	17
8	20250423	1898	1856	1952	1843	39945	74649544	00	0.00	N	2	48
9	20250422	1850	1918	1989	1820	138243	256724945	00	0.00	N	5	-84
10	20250421	1934	1972	2105	1930	57511	114861414	00	0.00	N	5	-54
11	20250418	1988	2015	2040	1965	61744	122697835	00	0.00	N	5	-52
12	20250417	2040	1979	2105	1965	65774	133427252	00	0.00	N	2	60
13	20250416	1980	2175	2175	1966	83913	169703211	00	0.00	N	5	-135
14	20250415	2115	2050	2170	1995	98968	202667826	00	0.00	N	2	65
15	20250414	2050	2160	2170	1995	155240	318872414	00	0.00	N	5	-110
16	20250411	2160	2000	2230	1930	297894	628337049	00	0.00	N	2	150
17	20250410	2010	1925	2170	1873	299019	608461186	00	0.00	N	2	85
18	20250409	1925	1799	1927	1762	157052	294878310	00	0.00	N	2	107
19	20250408	1818	1702	1873	1702	190683	347473878	00	0.00	N	2	116
20	20250407	1702	1793	1799	1617	102015	176035578	00	0.00	N	5	-91
21	20250404	1793	1779	1793	1704	68763	119613145	00	0.00	N	5	-7
22	20250403	1800	1601	1800	1595	232363	402509996	00	0.00	N	2	199
23	20250402	1601	1617	1675	1570	38414	61519588	00	0.00	N	5	-16
24	20250401	1617	1650	1650	1566	25831	41477841	00	0.00	N	2	51
25	20250331	1566	1550	1730	1510	121210	197412342	00	0.00	N	2	5
26	20250328	1561	1643	1661	1508	32242	51907023	00	0.00	N	5	-100
27	20250327	1661	1681	1700	1661	52622	88115069	00	0.00	N	5	-20
28	20250326	1681	1633	1699	1625	43816	73084902	00	0.00	N	2	48
29	20250325	1633	1570	1680	1552	64831	105506132	00	0.00	N	2	63
30	20250324	1570	1560	1593	1556	69876	109633252	00	0.00	N	5	-18
31	20250321	1588	1557	1588	1552	29220	45909716	00	0.00	N	2	18
32	20250320	1570	1567	1572	1560	31769	49717791	00	0.00	N	2	3
33	20250319	1567	1584	1595	1557	77761	122323334	00	0.00	N	5	-17
34	20250318	1584	1646	1651	1582	68965	110430366	00	0.00	N	5	-62
35	20250317	1646	1650	1697	1612	45326	75099979	00	0.00	N	5	-20
36	20250314	1666	1674	1675	1642	36216	60057273	00	0.00	N	5	-9
37	20250313	1675	1666	1700	1666	30817	51675355	00	0.00	N	5	-7
38	20250312	1682	1604	1688	1604	33303	54870309	00	0.00	N	2	61
39	20250311	1621	1629	1649	1596	48465	78544945	00	0.00	N	5	-41
40	20250310	1662	1606	1670	1558	47133	77283802	00	0.00	N	2	56
41	20250307	1606	1615	1655	1587	57588	93240039	00	0.00	N	5	-9
42	20250306	1615	1700	1748	1610	81019	134640604	00	0.00	N	5	-85
43	20250305	1700	1750	1751	1700	82275	141899261	00	0.00	N	5	-51
44	20250304	1751	1683	1790	1671	217961	378703587	00	0.00	N	2	61
45	20250228	1690	1676	1700	1660	84833	142055210	00	0.00	N	2	12
46	20250227	1678	1663	1688	1663	47757	80023590	00	0.00	N	2	1
47	20250226	1677	1648	1682	1640	88011	146398092	00	0.00	N	2	29
48	20250225	1648	1641	1656	1625	97511	160207275	00	0.00	N	2	8
49	20250224	1640	1647	1671	1634	141560	233716709	00	0.00	N	5	-7
50	20250221	1647	1603	1658	1590	198613	323122918	00	0.00	N	2	55
51	20250220	1592	1507	1592	1485	215290	334308936	00	0.00	N	2	85
52	20250219	1507	1506	1522	1504	12024	18173764	00	0.00	N	2	1
53	20250218	1506	1508	1520	1505	34757	52465381	00	0.00	N	5	-2
54	20250217	1508	1495	1518	1491	17823	26751379	00	0.00	N	2	13
55	20250214	1495	1488	1499	1485	26138	39018089	00	0.00	N	2	6
56	20250213	1489	1500	1500	1484	26961	40175843	00	0.00	N	5	-12
57	20250212	1501	1502	1519	1491	24790	37200509	00	0.00	N	5	-1
58	20250211	1502	1510	1528	1502	30297	46032755	00	0.00	N	5	-8
59	20250210	1510	1511	1524	1500	36106	54412458	00	0.00	N	5	-14
60	20250207	1524	1536	1544	1506	33314	50997900	00	0.00	N	5	-12
61	20250206	1536	1523	1547	1515	32678	49929319	00	0.00	N	3	0
62	20250205	1536	1505	1544	1505	26012	39639510	00	0.00	N	2	35
63	20250204	1501	1475	1523	1475	24344	36646451	00	0.00	N	2	19
64	20250203	1482	1500	1501	1476	39412	58543850	00	0.00	N	5	-18
65	20250131	1500	1500	1521	1486	48806	73544882	00	0.00	N	2	8
66	20250124	1492	1489	1547	1486	60228	90253412	00	0.00	N	3	0
67	20250123	1492	1490	1505	1481	50867	75742232	00	0.00	N	2	2
68	20250122	1490	1521	1526	1490	67284	101006057	00	0.00	N	5	-16
69	20250121	1506	1540	1544	1485	86116	129981722	00	0.00	N	5	-32
70	20250120	1538	1531	1600	1531	299143	467535368	00	0.00	N	2	8
71	20250117	1530	1540	1545	1488	87583	132903282	00	0.00	N	5	-9
72	20250116	1539	1530	1551	1442	205888	309729984	00	0.00	N	2	22
73	20250115	1517	1573	1589	1505	308133	473854010	00	0.00	N	5	-48
74	20250114	1565	1700	1700	1565	950031	1522331536	00	0.00	N	5	-135
75	20250113	1700	1554	1979	1541	7090751	13140796392	00	0.00	N	2	177
76	20250110	1523	1569	1569	1510	85809	131559136	00	0.00	N	5	-46
77	20250109	1569	1502	1679	1502	408343	656434507	00	0.00	N	2	82
78	20250108	1487	1495	1506	1476	16499	24578884	00	0.00	N	5	-8
79	20250107	1495	1463	1495	1451	28443	42068617	00	0.00	N	2	46
80	20250106	1449	1429	1470	1429	19658	28320583	00	0.00	N	2	20
81	20250103	1429	1420	1470	1419	51464	73397689	00	0.00	N	2	9
82	20250102	1420	1481	1583	1418	111667	162234629	00	0.00	N	5	-61
83	20241230	1481	1504	1519	1463	15050	22298255	00	0.00	N	5	-9
84	20241227	1490	1505	1519	1475	20832	31140014	02	0.00	N	3	0
85	20241226	1490	1517	1578	1489	70625	105835085	00	0.00	N	5	-27
86	20241224	1517	1538	1569	1511	15917	24187428	00	0.00	N	5	-6
87	20241223	1523	1530	1536	1463	15340	23231073	00	0.00	N	5	-7
88	20241220	1530	1582	1582	1530	14412	22589369	00	0.00	N	5	-52
89	20241219	1582	1581	1597	1580	11166	17667026	00	0.00	N	2	1
90	20241218	1581	1638	1638	1572	17848	28415642	00	0.00	N	5	-1
91	20241217	1582	1630	1646	1570	12683	20204635	00	0.00	N	5	-48
92	20241216	1630	1555	1630	1555	20499	33135700	00	0.00	N	2	75
93	20241213	1555	1564	1604	1522	35605	55393909	00	0.00	N	5	-9
94	20241212	1564	1564	1572	1559	39560	61902515	00	0.00	N	3	0
95	20241211	1564	1428	1625	1420	122047	189177461	00	0.00	N	2	144
96	20241210	1420	1430	1510	1400	33306	47370760	00	0.00	N	3	0
97	20241209	1420	1400	1420	1386	26553	37055092	00	0.00	N	2	6
98	20241206	1414	1443	1450	1400	50375	71298949	00	0.00	N	5	-29
99	20241205	1443	1472	1492	1420	55582	81062303	00	0.00	N	5	-29
100	20241204	1472	1422	1472	1382	51734	73373768	00	0.00	N	2	33
101	20241203	1439	1426	1457	1426	34233	49066348	00	0.00	N	2	13
102	20241202	1426	1549	1549	1400	103304	149700321	00	0.00	N	5	-99
103	20241129	1525	1585	1598	1525	34291	53243739	00	0.00	N	5	-45
104	20241128	1570	1612	1680	1565	43988	69658077	00	0.00	N	5	-8
105	20241127	1578	1601	1700	1577	228738	338744101	00	0.00	N	5	-23
106	20241126	1601	1540	1693	1540	29104	47167232	00	0.00	N	2	61
107	20241125	1540	1545	1558	1540	11012	17051270	00	0.00	N	5	-5
108	20241122	1545	1578	1628	1545	11066	17410946	00	0.00	N	5	-33
109	20241121	1578	1565	1590	1565	5971	9387534	00	0.00	N	2	13
110	20241120	1565	1595	1685	1550	18734	29903286	00	0.00	N	5	-43
111	20241119	1608	1688	1739	1596	32428	53650886	00	0.00	N	5	-48
112	20241118	1656	1513	1656	1506	44191	70308066	00	0.00	N	2	135
113	20241115	1521	1543	1610	1500	124952	191549943	00	0.00	N	5	-105
114	20241114	1626	1689	1690	1621	19967	33030000	00	0.00	N	5	-54
115	20241113	1680	1710	1750	1660	34224	58083117	00	0.00	N	5	-73
116	20241112	1753	1815	1819	1753	30386	54492458	00	0.00	N	5	-62
117	20241111	1815	1843	1845	1814	12823	23435968	00	0.00	N	5	-28
118	20241108	1843	1834	1868	1821	8475	15621309	00	0.00	N	2	9
119	20241107	1834	1826	1961	1813	22283	40818666	00	0.00	N	2	9
120	20241106	1825	1846	1894	1820	21453	39499073	00	0.00	N	5	-21
121	20241105	1846	1888	1897	1846	12073	22549601	00	0.00	N	5	-32
122	20241104	1878	1825	1879	1825	9556	17614363	00	0.00	N	2	53
123	20241101	1825	1846	1868	1825	9974	18401713	00	0.00	N	5	-18
124	20241031	1843	1842	1870	1825	40398	75038800	00	0.00	N	2	1
125	20241030	1842	1850	1850	1840	5036	9278632	00	0.00	N	5	-8
126	20241029	1850	1869	1898	1842	30806	57016721	00	0.00	N	5	-1
127	20241028	1851	1864	1897	1840	26020	48319681	00	0.00	N	5	-13
128	20241025	1864	1850	1884	1845	10597	19679546	00	0.00	N	2	14
129	20241024	1850	1882	1897	1848	23630	43859372	00	0.00	N	5	-30
130	20241023	1880	1850	1888	1835	6261	11575644	00	0.00	N	2	29
131	20241022	1851	1865	1865	1835	10971	20330202	00	0.00	N	5	-14
132	20241021	1865	1875	1888	1864	13744	25727933	00	0.00	N	5	-29
133	20241018	1894	1895	1895	1882	6056	11446201	00	0.00	N	5	-1
134	20241017	1895	1904	1915	1881	16061	30455801	00	0.00	N	5	-20
135	20241016	1915	1916	1941	1909	4032	7733642	00	0.00	N	5	-1
136	20241015	1916	1902	1950	1882	9248	17720492	00	0.00	N	2	13
137	20241014	1903	1940	1940	1890	14129	26801001	00	0.00	N	5	-37
138	20241011	1940	1932	1953	1932	7930	15393861	00	0.00	N	5	-12
139	20241010	1952	1935	1958	1925	11370	22125837	00	0.00	N	2	1
140	20241008	1951	1971	1971	1944	6695	13104677	00	0.00	N	5	-9
141	20241007	1960	1909	1966	1909	35716	69565620	00	0.00	N	2	42
142	20241004	1918	1933	1938	1861	22216	42332411	00	0.00	N	2	4
143	20241002	1914	1881	2135	1871	239819	482946073	00	0.00	N	2	33
144	20240930	1881	1891	1911	1873	13700	25845123	00	0.00	N	5	-10
145	20240927	1891	1880	1914	1860	11119	21001294	00	0.00	N	2	11
146	20240926	1880	1894	1926	1867	2077	3916273	00	0.00	N	2	13
147	20240925	1867	1884	1921	1866	14358	26972395	00	0.00	N	5	-17
148	20240924	1884	1868	1884	1865	10537	19759674	00	0.00	N	2	16
149	20240923	1868	1902	1902	1857	13214	24654459	00	0.00	N	5	-8
150	20240920	1876	1931	1941	1867	10996	20698304	00	0.00	N	5	-9
151	20240919	1885	1940	1940	1882	4171	7897246	00	0.00	N	3	0
152	20240913	1885	1860	1891	1844	4281	8013577	00	0.00	N	2	60
153	20240912	1825	1825	1838	1824	7164	13124175	00	0.00	N	3	0
154	20240911	1825	1834	1852	1825	10816	19837668	00	0.00	N	5	-9
155	20240910	1834	1894	1931	1834	16919	31527370	00	0.00	N	5	-60
156	20240909	1894	1825	1920	1822	22893	42884435	00	0.00	N	2	60
157	20240906	1834	1855	1879	1834	24763	45742604	00	0.00	N	5	-45
158	20240905	1879	1879	1928	1866	17783	33735494	00	0.00	N	3	0
159	20240904	1879	1900	1920	1800	21168	39886238	00	0.00	N	5	-62
160	20240903	1941	1938	1943	1930	15882	30732819	00	0.00	N	2	3
161	20240902	1938	1928	1956	1899	36549	70466729	00	0.00	N	2	10
162	20240830	1928	1934	1943	1871	24251	46648558	00	0.00	N	5	-6
163	20240829	1934	1871	1990	1871	17112	32746709	00	0.00	N	2	54
164	20240828	1880	1877	1964	1877	25040	47864665	00	0.00	N	2	3
165	20240827	1877	1843	1880	1843	18812	34808837	00	0.00	N	2	34
166	20240826	1843	1886	1886	1780	22772	42270513	00	0.00	N	5	-35
167	20240823	1878	1879	1904	1876	33231	62611966	00	0.00	N	5	-26
168	20240822	1904	1977	1977	1900	26910	51745685	00	0.00	N	5	-73
169	20240821	1977	1994	2030	1963	13506	26880307	00	0.00	N	5	-17
170	20240820	1994	1944	2040	1944	19214	38172517	00	0.00	N	2	63
171	20240819	1931	1930	2015	1922	63766	126267449	00	0.00	N	5	-7
172	20240816	1938	1919	1980	1841	34640	67022640	00	0.00	N	2	19
173	20240814	1919	1923	1936	1904	12116	23321137	00	0.00	N	5	-4
174	20240813	1923	1918	1925	1895	9463	18122010	00	0.00	N	2	11
175	20240812	1912	1914	1929	1901	26250	50134593	00	0.00	N	2	9
176	20240809	1903	1861	1971	1861	20594	39191574	00	0.00	N	2	43
177	20240808	1860	1909	1943	1850	18189	34276150	00	0.00	N	5	-30
178	20240807	1890	1809	1929	1809	19565	36545621	00	0.00	N	2	63
179	20240806	1827	1800	1871	1748	48130	87111363	00	0.00	N	2	27
180	20240805	1800	1965	2015	1651	130203	240736817	00	0.00	N	5	-245
181	20240802	2045	2065	2070	2015	19718	40128850	00	0.00	N	5	-20
182	20240801	2065	2080	2095	2065	25530	53060940	00	0.00	N	5	-10
183	20240731	2075	2005	2090	1999	49306	100203038	00	0.00	N	2	70
184	20240730	2005	2055	2070	2000	49863	100461155	00	0.00	N	5	-50
185	20240729	2055	2050	2095	2030	22678	46464735	00	0.00	N	2	5
186	20240726	2050	2050	2050	1998	36287	73462242	00	0.00	N	2	25
187	20240725	2025	2050	2050	1988	92663	186213647	00	0.00	N	5	-25
188	20240724	2050	2060	2085	2030	29348	60280840	00	0.00	N	5	-15
189	20240723	2065	2055	2110	2035	37272	76749070	00	0.00	N	5	-10
190	20240722	2075	2155	2155	2030	106818	220713380	00	0.00	N	5	-80
191	20240719	2155	2080	2155	2055	61489	128562400	00	0.00	N	2	75
192	20240718	2080	2060	2170	2030	136045	285208700	00	0.00	N	3	0
193	20240717	2080	2095	2115	2010	172052	354036270	00	0.00	N	5	-15
194	20240716	2095	2165	2175	2005	208801	434582495	00	0.00	N	5	-80
195	20240715	2175	2220	2280	2175	173575	384276800	00	0.00	N	5	-45
196	20240712	2220	2305	2305	2200	199163	447392230	00	0.00	N	5	-60
197	20240711	2280	2230	2290	2200	228597	513322040	00	0.00	N	2	35
198	20240710	2245	2305	2325	2115	600663	1325616280	00	0.00	N	5	-115
199	20240709	2360	2375	2395	2285	427353	997867930	00	0.00	N	5	-60
200	20240708	2420	2495	2500	2325	1213915	2919073725	00	0.00	N	5	-100
201	20240705	2520	2045	2665	2005	6537426	16432764220	00	0.00	N	2	470
202	20240704	2050	2085	2085	2005	29155	59389785	00	0.00	N	5	-40
203	20240703	2090	2090	2090	2030	14401	29650040	00	0.00	N	5	-10
204	20240702	2100	2075	2115	2060	9712	20191680	00	0.00	N	5	-20
205	20240701	2120	2120	2140	2085	16694	35345685	00	0.00	N	3	0
206	20240628	2120	2010	2150	2010	40844	85372910	00	0.00	N	2	110
207	20240627	2010	2010	2040	1999	20813	41801372	00	0.00	N	3	0
208	20240626	2010	2015	2015	1998	15435	30896889	00	0.00	N	5	-5
209	20240625	2015	2020	2020	1976	38831	77573486	00	0.00	N	5	-10
210	20240624	2025	2085	2085	1953	40097	81564668	00	0.00	N	5	-65
211	20240621	2090	2105	2105	2070	26492	55172715	00	0.00	N	5	-25
212	20240620	2115	2090	2115	2080	17322	36275860	00	0.00	N	2	25
213	20240619	2090	2095	2130	2080	21374	44804445	00	0.00	N	3	0
214	20240618	2090	2075	2105	2075	21880	45744070	00	0.00	N	2	15
215	20240617	2075	2085	2105	2065	24938	51909250	00	0.00	N	5	-10
216	20240614	2085	2100	2140	2080	52266	109701510	00	0.00	N	5	-20
217	20240613	2105	2140	2140	2105	16841	35739370	00	0.00	N	5	-35
218	20240612	2140	2100	2195	2085	19863	42359205	00	0.00	N	2	40
219	20240611	2100	2095	2195	2080	27087	57163500	00	0.00	N	2	5
220	20240610	2095	2090	2145	2080	26438	55549670	00	0.00	N	5	-10
221	20240607	2105	2100	2145	2085	13053	27483225	00	0.00	N	2	5
222	20240605	2100	2105	2150	2085	17718	37296390	00	0.00	N	5	-5
223	20240604	2105	2115	2125	2090	29085	61212410	00	0.00	N	5	-10
224	20240603	2115	2100	2135	2080	38371	80717925	00	0.00	N	2	5
225	20240531	2110	2125	2155	2110	25472	54169860	00	0.00	N	5	-20
226	20240530	2130	2130	2140	2105	13998	29685860	00	0.00	N	3	0
227	20240529	2130	2135	2185	2095	25791	54544120	00	0.00	N	2	15
228	20240528	2115	2110	2130	2060	38953	81610210	00	0.00	N	2	5
229	20240527	2110	2135	2140	2090	37294	78820320	00	0.00	N	5	-30
230	20240524	2140	2125	2180	2125	17439	37299110	00	0.00	N	2	15
231	20240523	2125	2125	2180	2110	19962	42617375	00	0.00	N	5	-5
232	20240522	2130	2155	2160	2110	19727	42217425	00	0.00	N	5	-30
233	20240521	2160	2135	2205	2135	15239	32837850	00	0.00	N	2	30
234	20240520	2130	2215	2215	2090	110528	235146865	00	0.00	N	5	-70
235	20240517	2200	2290	2295	2190	121964	270751285	00	0.00	N	5	-90
236	20240516	2290	2270	2300	2265	51345	117089610	00	0.00	N	2	25
237	20240514	2265	2275	2295	2240	61128	138475355	00	0.00	N	5	-10
238	20240513	2275	2290	2430	2270	105672	245918985	00	0.00	N	3	0
239	20240510	2275	2285	2305	2260	31552	71840595	00	0.00	N	5	-10
240	20240509	2285	2290	2300	2265	44549	101524950	00	0.00	N	5	-5
241	20240508	2290	2295	2295	2265	27815	63365180	00	0.00	N	5	-5
242	20240507	2295	2290	2345	2240	43929	100554390	00	0.00	N	2	5
243	20240503	2290	2270	2305	2265	46538	105803325	00	0.00	N	2	20
244	20240502	2270	2290	2315	2265	38139	87195785	00	0.00	N	5	-20
245	20240430	2290	2265	2360	2255	17217	39126115	00	0.00	N	2	25
246	20240429	2265	2265	2280	2250	30237	68235400	00	0.00	N	3	0
247	20240426	2265	2235	2280	2230	52663	118914585	00	0.00	N	2	40
248	20240425	2225	2240	2250	2220	30937	69116435	00	0.00	N	5	-15
249	20240424	2240	2235	2270	2235	20465	46002520	00	0.00	N	5	-15
250	20240423	2255	2280	2280	2220	25923	58289020	00	0.00	N	5	-25
251	20240422	2280	2235	2280	2235	15981	35908720	00	0.00	N	2	45
252	20240419	2235	2305	2320	2210	69324	155436775	00	0.00	N	5	-60
253	20240418	2295	2280	2325	2260	14699	33716660	00	0.00	N	5	-5
254	20240417	2300	2235	2310	2235	22121	50414835	00	0.00	N	2	45
255	20240416	2255	2300	2300	2250	46099	104336490	00	0.00	N	5	-90
256	20240415	2345	2300	2350	2210	36281	82282240	00	0.00	N	2	45
257	20240412	2300	2380	2380	2285	39531	91311545	00	0.00	N	5	-85
258	20240411	2385	2290	2390	2270	43399	99446590	00	0.00	N	2	50
259	20240409	2335	2340	2380	2260	39963	92484215	00	0.00	N	5	-5
260	20240408	2340	2320	2405	2300	34995	81908545	00	0.00	N	5	-10
261	20240405	2350	2380	2380	2320	50465	118379590	00	0.00	N	5	-35
262	20240404	2385	2310	2425	2310	90018	213483050	00	0.00	N	2	80
263	20240403	2305	2350	2355	2260	60138	138961675	00	0.00	N	5	-45
264	20240402	2350	2355	2395	2340	64014	151280215	00	0.00	N	5	-5
265	20240401	2355	2285	2375	2250	98126	227810950	00	0.00	N	2	70
266	20240329	2285	2280	2285	2255	46409	105267625	00	0.00	N	2	5
267	20240328	2280	2300	2300	2270	42287	96524880	00	0.00	N	5	-20
268	20240327	2300	2290	2305	2265	24452	55809455	00	0.00	N	2	10
269	20240326	2290	2290	2295	2265	36510	83342400	00	0.00	N	3	0
270	20240325	2290	2290	2340	2260	96367	220576760	00	0.00	N	2	15
271	20240322	2275	2275	2295	2260	54835	124558435	00	0.00	N	3	0
272	20240321	2275	2250	2290	2245	73743	167277150	00	0.00	N	2	25
273	20240320	2250	2255	2295	2235	45148	102082815	00	0.00	N	3	0
274	20240319	2250	2240	2275	2235	19475	43947570	00	0.00	N	2	10
275	20240318	2240	2220	2250	2220	26529	59393155	00	0.00	N	2	25
276	20240315	2215	2200	2220	2195	33605	74206365	00	0.00	N	2	15
277	20240314	2200	2245	2255	2195	111103	245196585	00	0.00	N	5	-45
278	20240313	2245	2280	2290	2240	55276	124803935	00	0.00	N	5	-35
279	20240312	2280	2305	2320	2260	36672	83725590	00	0.00	N	5	-30
280	20240311	2310	2320	2320	2270	51769	118520420	00	0.00	N	5	-10
281	20240308	2320	2300	2340	2285	40698	93734910	00	0.00	N	3	0
282	20240307	2320	2325	2345	2290	40775	94362845	00	0.00	N	5	-25
283	20240306	2345	2370	2420	2325	48946	114671710	00	0.00	N	5	-25
284	20240305	2370	2420	2420	2350	250706	568705915	00	0.00	N	5	-55
285	20240304	2425	2345	2480	2330	101438	240268625	00	0.00	N	2	85
286	20240229	2340	2390	2390	2320	34281	80300190	00	0.00	N	5	-10
287	20240228	2350	2340	2370	2315	102436	239758680	00	0.00	N	3	0
288	20240227	2350	2400	2400	2320	270974	610773530	00	0.00	N	5	-50
289	20240226	2400	2495	2495	2400	166094	403863355	00	0.00	N	5	-120
290	20240223	2520	2515	2520	2470	44006	109612670	00	0.00	N	5	-25
291	20240222	2545	2550	2550	2495	34305	86083320	00	0.00	N	5	-5
292	20240221	2550	2575	2575	2530	41158	104689435	00	0.00	N	5	-25
293	20240220	2575	2555	2590	2525	264604	645383650	00	0.00	N	5	-25
294	20240219	2600	2530	2600	2510	46029	117666025	00	0.00	N	2	70
295	20240216	2530	2540	2605	2530	21789	55628135	00	0.00	N	3	0
296	20240215	2530	2545	2545	2505	22611	57022935	00	0.00	N	5	-15
297	20240214	2545	2555	2555	2495	55956	140680795	00	0.00	N	5	-10
298	20240213	2555	2535	2565	2515	27949	70945230	00	0.00	N	2	20
299	20240208	2535	2520	2540	2480	34573	86546395	00	0.00	N	2	35
300	20240207	2500	2480	2540	2480	21781	54482715	00	0.00	N	3	0
301	20240206	2500	2515	2540	2470	27767	69197095	00	0.00	N	5	-15
302	20240205	2515	2480	2525	2475	20858	52008615	00	0.00	N	2	40
303	20240202	2475	2500	2590	2475	30234	76040410	00	0.00	N	5	-25
304	20240201	2500	2515	2530	2450	68231	169037070	00	0.00	N	5	-40
305	20240131	2540	2530	2560	2400	43437	109926010	00	0.00	N	5	-10
306	20240130	2550	2590	2625	2530	39364	100485020	00	0.00	N	5	-40
307	20240129	2590	2520	2680	2520	137836	358146460	00	0.00	N	2	65
308	20240126	2525	2485	2585	2460	56151	141526090	00	0.00	N	2	20
309	20240125	2505	2585	2605	2400	199248	494092305	00	0.00	N	5	-105
310	20240124	2610	2655	2655	2590	119083	310523535	00	0.00	N	5	-15
311	20240123	2625	2675	2690	2600	204610	539618350	00	0.00	N	5	-50
312	20240122	2675	2870	2875	2600	472442	1269712090	00	0.00	N	5	-175
313	20240119	2850	2870	2960	2825	347609	1001832775	00	0.00	N	5	-55
314	20240118	2905	3205	3530	2880	4063631	13336931515	00	0.00	N	5	-65
315	20240117	2970	2695	3450	2650	9180292	29318498635	00	0.00	N	2	270
316	20240116	2700	2705	2715	2665	14021	37660940	00	0.00	N	5	-15
317	20240115	2715	2690	2715	2660	23150	62281195	00	0.00	N	2	15
318	20240112	2700	2720	2760	2685	28431	77136025	00	0.00	N	5	-15
319	20240111	2715	2725	2730	2700	13060	35444835	00	0.00	N	2	15
320	20240110	2700	2750	2770	2700	20369	55359040	00	0.00	N	5	-50
321	20240109	2750	2745	2770	2745	11352	31311255	00	0.00	N	2	5
322	20240108	2745	2735	2765	2720	14400	39484920	00	0.00	N	2	10
323	20240105	2735	2750	2780	2725	15442	42257835	00	0.00	N	2	10
324	20240104	2725	2760	2760	2700	15771	42790960	00	0.00	N	5	-35
325	20240103	2760	2800	2800	2675	17174	47114730	00	0.00	N	5	-40
326	20240102	2800	2745	2800	2740	28177	77908895	00	0.00	N	2	60
327	20231228	2740	2730	2810	2670	59398	163800035	00	0.00	N	2	30
328	20231227	2710	2680	2735	2620	43559	117819110	02	0.00	N	2	55
329	20231226	2655	2660	2690	2650	31801	84967695	00	0.00	N	5	-5
330	20231222	2660	2670	2675	2600	18460	48533165	00	0.00	N	2	5
331	20231221	2655	2685	2685	2620	15494	40873605	00	0.00	N	5	-5
332	20231220	2660	2675	2685	2650	18682	49676420	00	0.00	N	2	5
333	20231219	2655	2685	2700	2640	7563	20085255	00	0.00	N	5	-15
334	20231218	2670	2695	2720	2640	15053	40258705	00	0.00	N	5	-5
335	20231215	2675	2690	2710	2635	16159	43089965	00	0.00	N	2	10
336	20231214	2665	2650	2695	2650	11892	31614710	00	0.00	N	2	20
337	20231213	2645	2685	2690	2620	14603	38719460	00	0.00	N	5	-40
338	20231212	2685	2690	2690	2610	11106	29499805	00	0.00	N	2	50
339	20231211	2635	2630	2670	2585	27858	73066025	00	0.00	N	2	20
340	20231208	2615	2660	2710	2610	31567	83479105	00	0.00	N	5	-45
341	20231207	2660	2740	2745	2645	18058	48386115	00	0.00	N	5	-60
342	20231206	2720	2650	2730	2650	21225	57188705	00	0.00	N	2	45
343	20231205	2675	2740	2775	2675	21401	58141905	00	0.00	N	5	-40
344	20231204	2715	2700	2725	2670	13703	37130805	00	0.00	N	2	15
345	20231201	2700	2675	2720	2670	16504	44378245	00	0.00	N	2	25
346	20231130	2675	2740	2740	2655	46171	124032185	00	0.00	N	5	-90
347	20231129	2765	2805	2840	2710	21848	60278265	00	0.00	N	5	-15
348	20231128	2780	2770	2805	2765	15946	44234900	00	0.00	N	2	10
349	20231127	2770	2835	2835	2745	23772	65957065	00	0.00	N	5	-55
350	20231124	2825	2870	2885	2800	15469	43999125	00	0.00	N	5	-40
351	20231123	2865	2840	2935	2835	49900	142302140	00	0.00	N	2	5
352	20231122	2860	2800	3055	2740	154545	453800215	00	0.00	N	2	60
353	20231121	2800	2850	2850	2800	11242	31572930	00	0.00	N	5	-30
354	20231120	2830	2815	2870	2690	15560	43628420	00	0.00	N	2	40
355	20231117	2790	2820	2870	2780	15668	43861970	00	0.00	N	5	-90
356	20231116	2880	2835	2915	2760	27314	77423335	00	0.00	N	2	50
357	20231115	2830	2785	2870	2740	39646	110889670	00	0.00	N	2	70
358	20231114	2760	2740	2790	2675	18965	51877365	00	0.00	N	2	15
359	20231113	2745	2790	2790	2680	31342	85052540	00	0.00	N	5	-55
360	20231110	2800	2740	2895	2740	26824	75611285	00	0.00	N	5	-30
361	20231109	2830	2845	3020	2730	93322	271325140	00	0.00	N	5	-25
362	20231108	2855	2845	2885	2790	22534	64514115	00	0.00	N	5	-25
363	20231107	2880	2870	2900	2765	23361	66220640	00	0.00	N	2	10
364	20231106	2870	2925	2925	2765	28656	81769430	00	0.00	N	2	25
365	20231103	2845	2865	2865	2800	5780	16426765	00	0.00	N	3	0
366	20231102	2845	2750	2855	2720	27575	77838150	00	0.00	N	2	35
367	20231101	2810	2795	2940	2685	34730	97544950	00	0.00	N	5	-25
368	20231031	2835	2770	2860	2690	51576	142981130	00	0.00	N	2	80
369	20231030	2755	2720	2815	2650	16979	46332530	00	0.00	N	2	40
370	20231027	2715	2650	2765	2650	17567	47352840	00	0.00	N	2	65
371	20231026	2650	2690	2710	2650	50630	134955075	00	0.00	N	5	-70
372	20231025	2720	2710	2945	2705	71022	198733130	00	0.00	N	2	15
373	20231024	2705	2685	2750	2585	20018	52973985	00	0.00	N	2	60
374	20231023	2645	2585	2690	2545	26785	69106120	00	0.00	N	2	60
375	20231020	2585	2725	2725	2555	54767	142383035	00	0.00	N	5	-145
376	20231019	2730	2805	2805	2630	52086	141189615	00	0.00	N	5	-75
377	20231018	2805	2900	2930	2800	87115	249947645	00	0.00	N	5	-110
378	20231017	2915	2950	2990	2900	19347	56816685	00	0.00	N	3	0
379	20231016	2915	3040	3040	2905	45206	132283225	00	0.00	N	5	-105
380	20231013	3020	3085	3085	2940	19624	58906190	00	0.00	N	5	-50
381	20231012	3070	2960	3080	2955	30405	91959300	00	0.00	N	2	80
382	20231011	2990	2920	2995	2900	25330	74530925	00	0.00	N	2	80
383	20231010	2910	3025	3045	2905	23665	69880565	00	0.00	N	5	-70
384	20231006	2980	2965	3010	2900	12339	36538060	00	0.00	N	2	15
385	20231005	2965	3015	3015	2910	37026	109385335	00	0.00	N	5	-45
386	20231004	3010	3065	3095	2965	31221	94071470	00	0.00	N	5	-55
387	20230927	3065	3035	3090	2970	31520	95380420	00	0.00	N	2	45
388	20230926	3020	3010	3100	2945	34695	103695000	00	0.00	N	2	15
389	20230925	3005	2960	3115	2960	55555	168675160	00	0.00	N	3	0
390	20230922	3005	3000	3060	2890	61979	183002185	00	0.00	N	3	0
391	20230921	3005	3095	3155	2905	73186	223191050	00	0.00	N	5	-90
392	20230920	3095	3080	3100	3050	30044	92255330	00	0.00	N	5	-5
393	20230919	3100	3195	3200	3075	95519	298519375	00	0.00	N	5	-95
394	20230918	3195	3245	3245	3185	25001	80065390	00	0.00	N	5	-60
395	20230915	3255	3215	3290	3200	47734	154682070	00	0.00	N	2	20
396	20230914	3235	3245	3265	3150	72036	230034320	00	0.00	N	2	5
397	20230913	3230	3360	3500	3215	91939	301696660	00	0.00	N	5	-165
398	20230912	3395	3430	3495	3365	73693	252996840	00	0.00	N	5	-65
399	20230911	3460	3360	3475	3360	81290	278497050	00	0.00	N	2	80
400	20230908	3380	3335	3405	3210	66469	223162830	00	0.00	N	2	35
401	20230907	3345	3455	3515	3345	104464	355027700	00	0.00	N	5	-115
402	20230906	3460	3310	3480	3265	145903	494445815	00	0.00	N	2	140
403	20230905	3320	3350	3355	3250	173075	570559855	00	0.00	N	5	-60
404	20230904	3380	3420	3455	3350	131429	445765055	00	0.00	N	5	-40
405	20230901	3420	3470	3540	3405	170648	590064270	00	0.00	N	5	-60
406	20230831	3480	3790	3820	3465	459021	1649454890	00	0.00	N	5	-310
407	20230830	3790	3880	3880	3785	168044	640047950	00	0.00	N	5	-90
408	20230829	3880	3945	3970	3810	168055	654028795	00	0.00	N	5	-115
409	20230828	3995	3920	4000	3730	367564	1420282425	00	0.00	N	2	135
410	20230825	3860	4035	4080	3840	400228	1583946790	00	0.00	N	5	-130
411	20230824	3990	3925	4070	3830	672905	2676523290	00	0.00	N	2	5
412	20230823	3985	3870	3990	3755	674934	2611222300	00	0.00	N	2	125
413	20230822	3860	4180	4250	3770	1250396	4971088765	00	0.00	N	5	-230
414	20230821	4090	4135	4225	3800	1360431	5436108185	00	0.00	N	5	-240
415	20230818	4330	4405	4975	4070	10401486	47680049050	00	0.00	N	2	320
416	20230817	4010	3140	4010	3140	3554976	13910206300	00	0.00	N	1	925
417	20230816	3085	3200	3210	3000	87342	267679785	00	0.00	N	5	-165
418	20230814	3250	3280	3480	3180	113814	375476090	00	0.00	N	5	-30
419	20230811	3280	3040	3335	3040	165856	532988705	00	0.00	N	2	245
420	20230810	3035	2960	3340	2945	138213	434058475	00	0.00	N	2	45
421	20230809	2990	2885	3025	2820	48691	143008275	00	0.00	N	2	105
422	20230808	2885	2970	2970	2880	25541	74293360	00	0.00	N	5	-85
423	20230807	2970	3015	3025	2950	9373	27979825	00	0.00	N	2	40
424	20230804	2930	2905	2965	2900	15176	44369190	00	0.00	N	2	25
425	20230803	2905	2940	2960	2880	8414	24571985	00	0.00	N	5	-85
426	20230802	2990	3010	3045	2945	11454	34351045	00	0.00	N	2	5
427	20230801	2985	2925	3035	2925	24194	72121795	00	0.00	N	2	75
428	20230731	2910	2955	2975	2870	15568	45095375	00	0.00	N	2	40
429	20230728	2870	2940	3010	2870	23301	68157440	00	0.00	N	5	-35
430	20230727	2905	2790	2925	2790	25184	71664440	00	0.00	N	2	115
431	20230726	2790	2995	3000	2720	74626	208662205	00	0.00	N	5	-200
432	20230725	2990	3065	3065	2930	31131	92759755	00	0.00	N	5	-75
433	20230724	3065	3140	3150	2995	71964	217790455	00	0.00	N	5	-55
434	20230721	3120	3180	3215	3085	56669	176595045	00	0.00	N	5	-60
435	20230720	3180	3180	3255	3115	39351	125054315	00	0.00	N	3	0
436	20230719	3180	3245	3350	3165	53480	172621310	00	0.00	N	5	-130
437	20230718	3310	3295	3325	3245	16749	55040460	00	0.00	N	5	-5
438	20230717	3315	3310	3345	3215	23466	76917920	00	0.00	N	2	5
439	20230714	3310	3300	3415	3290	19686	65656765	00	0.00	N	2	10
440	20230713	3300	3390	3405	3295	29339	97687475	00	0.00	N	5	-70
441	20230712	3370	3460	3460	3350	41429	140645040	00	0.00	N	5	-60
442	20230711	3430	3215	3460	3200	116906	392794640	00	0.00	N	2	185
443	20230710	3245	3090	3300	3010	53686	169515940	00	0.00	N	2	125
444	20230707	3120	3120	3140	3035	26206	80820220	00	0.00	N	5	-30
445	20230706	3150	3235	3235	3080	38869	121998330	00	0.00	N	5	-55
446	20230705	3205	3200	3235	3185	23188	74349160	00	0.00	N	2	5
447	20230704	3200	3230	3245	3180	38061	122027375	00	0.00	N	5	-5
448	20230703	3205	3245	3245	3170	50096	160312395	00	0.00	N	2	40
449	20230630	3165	3310	3765	3145	634881	2174969760	00	0.00	N	5	-135
450	20230629	3300	3255	3310	3200	30141	98079600	00	0.00	N	2	75
451	20230628	3225	3335	3335	3195	71112	231030275	00	0.00	N	5	-75
452	20230627	3300	3495	3495	3300	81843	271412555	00	0.00	N	5	-185
453	20230626	3485	3495	3505	3460	13577	47167405	00	0.00	N	5	-10
454	20230623	3495	3510	3510	3470	13572	47252610	00	0.00	N	3	0
455	20230622	3495	3500	3505	3455	16681	57957145	00	0.00	N	5	-5
456	20230621	3500	3470	3510	3455	18056	62829805	00	0.00	N	2	30
457	20230620	3470	3450	3525	3450	27281	95104205	00	0.00	N	5	-10
458	20230619	3480	3485	3505	3465	15121	52667845	00	0.00	N	5	-5
459	20230616	3485	3505	3510	3470	29310	102065545	00	0.00	N	5	-15
460	20230615	3500	3510	3540	3480	20549	72002770	00	0.00	N	5	-15
461	20230614	3515	3535	3550	3480	34199	119886415	00	0.00	N	5	-15
462	20230613	3530	3520	3550	3480	40695	142657555	00	0.00	N	2	15
463	20230612	3515	3530	3550	3485	43530	153054590	00	0.00	N	3	0
464	20230609	3515	3540	3540	3495	20171	70792550	00	0.00	N	2	10
465	20230608	3505	3525	3525	3470	42373	148176750	00	0.00	N	2	5
466	20230607	3500	3470	3520	3425	26686	92805340	00	0.00	N	2	50
467	20230605	3450	3485	3505	3425	51164	176875080	00	0.00	N	5	-25
468	20230602	3475	3460	3500	3430	34041	118313085	00	0.00	N	2	35
469	20230601	3440	3540	3540	3390	60720	208552480	00	0.00	N	5	-15
470	20230531	3455	3480	3500	3455	27124	94141290	00	0.00	N	5	-25
471	20230530	3480	3545	3545	3475	29802	103946040	00	0.00	N	5	-30
472	20230526	3510	3530	3545	3475	18714	65463165	00	0.00	N	5	-10
473	20230525	3520	3500	3535	3495	34360	120808240	00	0.00	N	2	30
474	20230524	3490	3525	3525	3465	51754	180661120	00	0.00	N	5	-30
475	20230523	3520	3505	3535	3480	35107	122994570	00	0.00	N	2	20
476	20230522	3500	3475	3555	3400	99725	347244830	00	0.00	N	5	-10
477	20230519	3510	3610	3640	3500	86316	307740275	00	0.00	N	5	-90
478	20230518	3600	3695	3695	3530	154435	555734310	00	0.00	N	5	-125
479	20230517	3725	3375	4190	3350	924395	3515225495	00	0.00	N	2	350
480	20230516	3375	3475	3495	3320	38670	130623520	00	0.00	N	5	-85
481	20230515	3460	3570	3570	3370	40757	140662880	00	0.00	N	5	-110
482	20230512	3570	3625	3625	3550	18245	65249825	00	0.00	N	5	-30
483	20230511	3600	3650	3700	3580	24681	89283965	00	0.00	N	5	-25
484	20230510	3625	3735	3735	3600	31602	115510845	00	0.00	N	5	-55
485	20230509	3680	3750	3770	3660	30146	111036265	00	0.00	N	5	-50
486	20230508	3730	3755	3800	3700	41544	155839410	00	0.00	N	5	-20
487	20230504	3750	3625	3750	3600	44158	162993260	00	0.00	N	2	100
488	20230503	3650	3650	3710	3595	74420	271809415	00	0.00	N	3	0
489	20230502	3650	3575	3655	3550	36999	133535490	00	0.00	N	2	10
490	20230428	3640	3730	3730	3540	52102	188252300	00	0.00	N	5	-30
491	20230427	3670	3640	3670	3590	38076	137646115	00	0.00	N	5	-5
492	20230426	3675	3770	3800	3670	26462	98212325	00	0.00	N	5	-95
493	20230425	3770	3610	3800	3610	35503	131532375	00	0.00	N	2	70
494	20230424	3700	3800	3840	3640	44122	163570400	00	0.00	N	5	-100
495	20230421	3800	3870	3870	3720	66236	249093335	00	0.00	N	5	-55
496	20230420	3855	3935	3940	3850	78099	303189970	00	0.00	N	5	-80
497	20230419	3935	3970	3970	3900	54925	215444935	00	0.00	N	2	10
498	20230418	3925	4005	4005	3905	58801	231143605	00	0.00	N	5	-70
499	20230417	3995	4010	4020	3905	45300	179242290	00	0.00	N	5	-5
500	20230414	4000	3940	4025	3940	50234	199850715	00	0.00	N	2	70
501	20230413	3930	3955	3995	3925	44227	174479635	00	0.00	N	5	-85
502	20230412	4015	3980	4165	3920	75054	298872820	00	0.00	N	2	20
503	20230411	3995	4040	4045	3960	88278	351941595	00	0.00	N	5	-45
504	20230410	4040	4150	4160	4010	42202	170928480	00	0.00	N	5	-40
505	20230407	4080	4095	4130	4055	35016	142849220	00	0.00	N	3	0
506	20230406	4080	4190	4190	4060	67045	274762560	00	0.00	N	5	-105
507	20230405	4185	4145	4240	4100	72186	300958960	00	0.00	N	2	55
508	20230404	4130	4075	4200	4060	52194	215109315	00	0.00	N	2	5
509	20230403	4125	4190	4205	4055	59706	245919160	00	0.00	N	5	-65
510	20230331	4190	4270	4270	4135	78003	325527320	00	0.00	N	5	-80
511	20230330	4270	4220	4360	4215	110803	474340220	00	0.00	N	2	65
512	20230329	4205	4200	4240	4150	75001	314088830	00	0.00	N	5	-35
513	20230328	4240	4250	4300	4180	64234	271275775	00	0.00	N	5	-10
514	20230327	4250	4310	4380	4200	104084	441702675	00	0.00	N	5	-160
515	20230324	4410	4385	4420	4210	58359	254365205	00	0.00	N	2	25
516	20230323	4385	4440	4500	4375	66930	295454970	00	0.00	N	5	-15
517	20230322	4400	4670	4670	4390	113975	507012910	00	0.00	N	5	-140
518	20230321	4540	4350	4650	4305	142019	638194695	00	0.00	N	2	190
519	20230320	4350	4110	4350	4000	154447	637997555	00	0.00	N	2	185
520	20230317	4165	4075	4165	4035	89979	367601205	00	0.00	N	2	115
521	20230316	4050	4250	4250	4040	95581	392549560	00	0.00	N	5	-215
522	20230315	4265	4270	4330	4230	97800	418022335	00	0.00	N	2	15
523	20230314	4250	4475	4495	4200	122509	522945485	00	0.00	N	5	-265
524	20230313	4515	4505	4570	4495	84869	382766745	00	0.00	N	5	-160
525	20230310	4675	4685	4685	4550	134678	619955165	00	0.00	N	5	-125
526	20230309	4800	4995	4995	4655	182555	874440850	00	0.00	N	5	-120
527	20230308	4920	4800	4970	4605	287696	1368396575	00	0.00	N	2	105
528	20230307	4815	5050	5050	4810	313157	1522455925	00	0.00	N	5	-235
529	20230306	5050	5070	5210	4995	216060	1095481950	00	0.00	N	2	10
530	20230303	5040	5170	5200	4990	280322	1411249440	00	0.00	N	5	-130
531	20230302	5170	5290	5310	5100	348370	1808165220	00	0.00	N	2	70
532	20230228	5100	5240	5300	5050	419286	2146363690	00	0.00	N	5	-120
533	20230227	5220	5630	5630	5180	590467	3114231240	00	0.00	N	5	-410
534	20230224	5630	6120	6120	5600	1141691	6641528870	00	0.00	N	5	-450
535	20230223	6080	5980	6690	5820	3578478	22542623110	00	0.00	N	2	250
536	20230222	5830	6380	6480	5800	1757440	10720822830	00	0.00	N	5	-780
537	20230221	6610	8200	8250	6390	9785766	72938539750	00	0.00	N	5	-1190
538	20230220	7800	6000	7800	6000	3343909	26031259800	00	0.00	N	1	1800
539	20230217	7410	7250	7490	7250	56074	413898880	00	0.00	N	2	270
540	20230216	7140	6990	7190	6720	50698	358067830	00	0.00	N	2	150
541	20230215	6990	6670	7000	6500	33704	230160600	00	0.00	N	2	420
542	20230214	6570	6600	6690	6520	16213	106997400	00	0.00	N	5	-30
543	20230213	6600	6660	7030	6330	25104	168989600	00	0.00	N	2	310
544	20230210	6290	5960	6290	5770	31611	190715990	00	0.00	N	2	480
545	20230209	5810	5960	6280	5780	29167	171392820	00	0.00	N	5	-40
546	20230208	5850	6250	6300	5490	21767	125167150	00	0.00	N	2	350
547	20230207	5500	5590	5790	5250	13962	77928110	00	0.00	N	2	20
548	20230206	5480	4880	5480	4880	11451	62062270	00	0.00	N	1	710
549	20230203	4770	4195	4770	4010	17119	75189565	00	0.00	N	1	620
550	20230202	4150	4270	4270	4000	5055	20913160	00	0.00	N	5	-105
551	20230201	4255	4200	4500	4000	5466	22720150	00	0.00	N	2	230
552	20230131	4025	3780	4025	3770	10486	41930875	00	0.00	N	1	525
553	20230130	3500	3500	3785	3305	6536	22967170	00	0.00	N	2	125
554	20230127	3375	3495	3495	3105	187	595920	00	0.00	N	2	15
555	20230126	3360	3430	3520	3100	133	441855	00	0.00	N	2	55
556	20230125	3305	3490	3490	3020	208	687750	00	0.00	N	5	-5
557	20230120	3310	3410	3435	3015	228	755275	00	0.00	N	2	65
558	20230119	3245	3530	3530	3060	1136	3737720	00	0.00	N	5	-260
559	20230118	3505	3550	3550	3400	2018	6937315	00	0.00	N	5	-40
560	20230117	3545	3690	3690	3435	295	1062790	00	0.00	N	5	-30
561	20230116	3575	3600	3690	3425	274	978830	00	0.00	N	2	5
562	20230113	3570	3690	3690	3410	1715	5878100	00	0.00	N	5	-65
563	20230112	3635	3645	3645	3505	117	411055	00	0.00	N	5	-30
564	20230111	3665	3690	3690	3500	1571	5608440	00	0.00	N	5	-5
565	20230110	3670	3685	3685	3440	43	158135	00	0.00	N	5	-15
566	20230109	3685	3690	3690	3460	303	1077150	00	0.00	N	2	40
567	20230106	3645	3695	3695	3510	267	977485	00	0.00	N	5	-60
568	20230105	3705	3820	3820	3400	30	110770	00	0.00	N	2	135
569	20230104	3570	3825	3825	3400	4022	13799130	00	0.00	N	5	-270
570	20230103	3840	3420	3855	3400	263	925750	00	0.00	N	5	-25
571	20230102	3865	3920	3920	3400	8	30685	00	0.00	N	5	-55
572	20221229	3920	4000	4000	3660	277	1060040	00	0.00	N	2	325
573	20221228	3595	4090	4090	3540	20	76210	02	0.00	N	5	-240
574	20221227	3835	3995	3995	3500	302	1065410	00	0.00	N	5	-35
575	20221226	3870	3995	3995	3360	236	879955	00	0.00	N	2	90
576	20221223	3780	3685	3845	3660	909	3369715	00	0.00	N	5	-65
577	20221222	3845	4080	4080	3685	1616	6136230	00	0.00	N	2	35
578	20221221	3810	4095	4095	3800	2922	11294000	00	0.00	N	5	-115
579	20221220	3925	3940	4120	3650	11634	45242845	00	0.00	N	2	185
580	20221219	3740	3695	3935	3695	2071	7834105	00	0.00	N	2	285
581	20221216	3455	3550	3935	3410	31303	108465145	00	0.00	N	5	-95
582	20221215	3550	3545	3595	3205	19206	65984865	00	0.00	N	2	5
583	20221214	3545	3720	3720	3440	3544	12365815	00	0.00	N	5	-175
584	20221213	3720	3500	3720	3500	1329	4672720	00	0.00	N	5	-5
585	20221212	3725	3740	3740	3500	1258	4433700	00	0.00	N	3	0
586	20221209	3725	3930	3930	3550	3827	13770150	00	0.00	N	5	-150
587	20221208	3875	3915	3915	3600	1253	4565935	00	0.00	N	2	275
588	20221207	3600	3995	3995	3550	602	2152595	00	0.00	N	3	0
589	20221206	3600	3995	3995	3600	22	85805	00	0.00	N	5	-60
590	20221205	3660	3995	3995	3660	57	210525	00	0.00	N	5	-175
591	20221202	3835	3880	4000	3800	213	820580	00	0.00	N	2	185
592	20221201	3650	3880	3880	3650	11	40540	00	0.00	N	2	60
593	20221130	3590	3765	3765	3555	693	2483155	00	0.00	N	5	-10
594	20221129	3600	3790	3790	3595	1373	5061300	00	0.00	N	5	-190
595	20221128	3790	3870	3870	3585	104	374405	00	0.00	N	5	-90
596	20221125	3880	4000	4000	3600	2380	8822700	00	0.00	N	5	-25
597	20221124	3905	3985	3985	3570	707	2564235	00	0.00	N	5	-30
598	20221123	3935	4040	4040	3600	1909	6978025	00	0.00	N	5	-120
599	20221122	4055	3800	4150	3800	103	415210	00	0.00	N	2	430
600	20221121	3625	3790	4185	3565	1454	5325055	00	0.00	N	5	-160
601	20221118	3785	4195	4195	3420	2381	8837275	00	0.00	N	5	-110
602	20221117	3895	4000	4030	3640	5366	20193540	00	0.00	N	5	-95
603	20221116	3990	3905	4195	3625	4272	16065970	00	0.00	N	2	340
604	20221115	3650	3875	3985	3630	305	1181665	00	0.00	N	2	180
605	20221114	3470	3875	3875	3450	6	21985	00	0.00	N	2	55
606	20221111	3415	3875	3875	3410	11	39360	00	0.00	N	5	-45
607	20221110	3460	3205	3880	3205	180	628845	00	0.00	N	5	-305
608	20221109	3765	3165	3785	3165	14	52170	00	0.00	N	2	470
609	20221108	3295	3750	3895	3215	123	411795	00	0.00	N	5	-260
610	20221107	3555	3240	3740	3240	327	1149660	00	0.00	N	2	290
611	20221104	3265	3525	3995	3160	974	3425405	00	0.00	N	5	-335
612	20221103	3600	3600	3985	3600	1063	3827560	00	0.00	N	2	45
613	20221102	3555	3600	3995	3520	1931	6959835	00	0.00	N	5	-145
614	20221101	3700	3985	3990	3600	964	3523230	00	0.00	N	2	110
615	20221031	3590	3205	4010	3205	31	113570	00	0.00	N	2	85
616	20221028	3505	3200	4090	3200	1289	4596605	00	0.00	N	5	-155
617	20221027	3660	4125	4125	3600	1236	4533645	00	0.00	N	2	60
618	20221026	3600	3900	4130	3500	5136	19792300	00	0.00	N	2	5
619	20221025	3595	3300	3995	3300	71	271180	00	0.00	N	2	105
620	20221024	3490	3185	3500	3055	103	349640	00	0.00	N	2	440
621	20221021	3050	3360	3865	3000	1337	4656690	00	0.00	N	5	-315
622	20221020	3365	3805	3805	3320	80	274250	00	0.00	N	2	45
623	20221019	3320	3325	3900	3320	262	890235	00	0.00	N	5	-365
624	20221018	3685	4200	4200	3570	4818	17477415	00	0.00	N	5	-515
625	20221017	4200	3800	4200	3350	1673	6148630	00	0.00	N	2	305
626	20221014	3895	4200	4965	3825	4668	18109615	00	0.00	N	5	-605
627	20221013	4500	5700	5700	4420	1449	6667140	00	0.00	N	5	-700
628	20221012	5200	5700	5700	4870	423	2189350	00	0.00	N	5	-520
629	20221011	5720	5040	5750	5000	536	2687950	00	0.00	N	5	-30
630	20221007	5750	5140	5820	5130	137	715320	00	0.00	N	5	-280
631	20221006	6030	6680	6680	5020	736	3991930	00	0.00	N	2	130
632	20221005	5900	6530	6530	5020	224	1141490	00	0.00	N	2	10
633	20221004	5890	6930	6930	5670	630	3614700	00	0.00	N	5	-780
634	20220930	6670	6690	6690	5400	188	1019050	00	0.00	N	2	480
635	20220929	6190	5620	6190	5620	71	399590	00	0.00	N	5	-410
636	20220928	6600	6750	6750	5190	405	2113810	00	0.00	N	2	500
637	20220927	6100	6970	6970	5510	273	1542990	00	0.00	N	5	-360
638	20220926	6460	6990	6990	5650	204	1157430	00	0.00	N	5	-170
639	20220923	6630	6080	7130	6080	653	4028020	00	0.00	N	5	-500
640	20220922	7130	7450	7450	7130	82	585270	00	0.00	N	2	580
641	20220921	6550	6750	6750	5950	533	3191500	00	0.00	N	2	460
642	20220920	6090	6100	6100	6090	188	1146740	00	0.00	N	5	-740
643	20220919	6830	6010	6860	6000	421	2531910	00	0.00	N	2	630
644	20220916	6200	6780	6780	6200	85	539250	00	0.00	N	5	-440
645	20220915	6640	6990	6990	6400	436	2900580	00	0.00	N	5	-110
646	20220914	6750	6400	6990	6200	981	6590600	00	0.00	N	2	180
647	20220913	6570	6790	6790	5830	66	387440	00	0.00	N	2	470
648	20220908	6100	6800	7190	6100	2361	14561410	00	0.00	N	5	-1050
649	20220907	7150	7150	7150	7150	2	14300	00	0.00	N	2	430
650	20220906	6720	7000	7200	6220	2232	14528600	00	0.00	N	5	-510
651	20220905	7230	7190	7260	6420	3291	21760370	00	0.00	N	2	430
652	20220902	6800	6990	6990	6800	213	1486400	00	0.00	N	5	-200
653	20220901	7000	7400	7400	7000	15	109000	00	0.00	N	2	170
654	20220831	6830	7200	7200	6810	394	2690920	00	0.00	N	5	-570
655	20220830	7400	6800	7400	6800	484	3296900	00	0.00	N	3	0
656	20220829	7400	7500	7500	7400	85	629500	00	0.00	N	5	-390
657	20220826	7790	7990	7990	7200	835	6117450	00	0.00	N	3	0
658	20220825	7790	7790	7790	7790	1	7790	00	0.00	N	2	190
659	20220824	7600	7790	7790	7200	12	89580	00	0.00	N	2	20
660	20220823	7580	7580	7580	7580	0	0	00	0.00	N	3	-10
661	20220822	7590	7590	7590	7590	270	2049300	00	0.00	N	3	0
662	20220819	7590	7380	7590	7380	102	753180	00	0.00	N	2	210
663	20220818	7380	7380	7380	7380	0	0	00	0.00	N	3	-10
664	20220817	7390	7370	7430	7000	322	2325830	00	0.00	N	2	20
665	20220816	7370	7390	7390	7100	54	384520	00	0.00	N	2	170
666	20220812	7200	7400	7400	7200	14	102600	00	0.00	N	5	-290
667	20220811	7490	7500	7500	7210	113	818380	00	0.00	N	2	100
668	20220810	7390	7790	7790	7100	318	2330140	00	0.00	N	5	-400
669	20220809	7790	7800	7800	7100	195	1391580	00	0.00	N	2	40
670	20220808	7750	7800	7800	7400	1121	8337150	00	0.00	N	5	-50
671	20220805	7800	7800	7800	7800	100	780000	00	0.00	N	3	0
672	20220804	7800	7600	7800	7090	15	112450	00	0.00	N	2	400
673	20220803	7400	7000	7400	7000	13	92200	00	0.00	N	2	150
674	20220802	7250	7200	7250	6800	31	218750	00	0.00	N	5	-250
675	20220801	7500	7600	7600	7500	1004	7591900	00	0.00	N	2	100
676	20220729	7400	7250	7400	7000	2386	16920350	00	0.00	N	2	150
677	20220728	7250	7250	7250	7250	0	0	00	0.00	N	3	0
678	20220727	7250	7250	7250	7250	0	0	00	0.00	N	3	-50
679	20220726	7300	7600	7600	7000	411	2947400	00	0.00	N	2	300
680	20220725	7000	7000	7000	7000	50	350000	00	0.00	N	3	0
681	20220722	7000	7000	7000	6700	66	450650	00	0.00	N	5	-150
682	20220721	7150	7150	7150	7150	3	21450	00	0.00	N	2	150
683	20220720	7000	6700	7000	6700	53	356000	00	0.00	N	2	110
684	20220719	6890	7150	7150	6890	19	131690	00	0.00	N	5	-110
685	20220718	7000	6200	7190	6160	1391	8622410	00	0.00	N	5	-240
686	20220715	7240	6300	7250	6170	413	2604260	00	0.00	N	5	-10
687	20220714	7250	7390	7390	7240	102	739460	00	0.00	N	2	200
688	20220713	7050	7100	7100	6300	111	708240	00	0.00	N	5	-150
689	20220712	7200	7000	7290	7000	188	1333780	00	0.00	N	5	-90
690	20220711	7290	7300	7300	6800	6	43280	00	0.00	N	2	290
691	20220708	7000	7000	7000	7000	130	910000	00	0.00	N	5	-100
692	20220707	7100	7200	7200	7100	18	129100	00	0.00	N	5	-100
693	20220706	7200	7200	7200	7200	10	72000	00	0.00	N	5	-100
694	20220705	7300	7300	7300	7300	1	7300	00	0.00	N	2	100
695	20220704	7200	7200	7200	7200	0	0	00	0.00	N	3	-100
696	20220701	7300	7300	7300	7300	21	153300	00	0.00	N	3	0
697	20220630	7300	6900	7300	6900	110	763000	00	0.00	N	5	-40
698	20220629	7340	7340	7340	7340	5	36700	00	0.00	N	5	-10
699	20220628	7350	7340	7400	7340	560	4130250	00	0.00	N	3	0
700	20220627	7350	7280	7380	7280	158	1158040	00	0.00	N	2	70
701	20220624	7280	7280	7280	7280	11	80080	00	0.00	N	5	-10
702	20220623	7290	7500	7500	6860	130	918850	00	0.00	N	2	90
703	20220622	7200	7000	7400	7000	754	5428090	00	0.00	N	2	30
704	20220621	7170	7020	7190	7020	130	917340	00	0.00	N	2	140
705	20220620	7030	7800	7800	6470	585	3961720	00	0.00	N	5	-570
706	20220617	7600	7600	7600	7600	5	38000	00	0.00	N	3	0
707	20220616	7600	7800	7800	7400	260	1953000	00	0.00	N	3	0
708	20220615	7600	7600	7600	7600	10	76000	00	0.00	N	3	0
709	20220614	7600	7600	7600	7600	10	76000	00	0.00	N	2	10
710	20220613	7590	7590	7590	7590	0	0	00	0.00	N	3	-10
711	20220610	7600	7700	7700	7300	913	6740000	00	0.00	N	5	-100
712	20220609	7700	7600	7700	7600	52	395400	00	0.00	N	2	100
713	20220608	7600	7600	7900	7600	1207	9230000	00	0.00	N	5	-200
714	20220607	7800	8000	8000	7400	642	4907800	00	0.00	N	5	-200
715	20220603	8000	8200	8200	8000	15	122000	00	0.00	N	2	200
716	20220602	7800	7800	7800	7800	6	46800	00	0.00	N	2	200
717	20220531	7600	7800	7800	7500	270	2054000	00	0.00	N	3	0
718	20220530	7600	7600	7600	7500	220	1662000	00	0.00	N	5	-200
719	20220527	7800	7800	7800	7800	800	6240000	00	0.00	N	3	0
720	20220526	7800	7800	7800	7800	10	78000	00	0.00	N	2	100
721	20220525	7700	7800	7800	7410	151	1132360	00	0.00	N	2	210
722	20220524	7490	7490	7490	7490	0	0	00	0.00	N	3	0
723	20220523	7490	7600	7600	7400	110	834450	00	0.00	N	5	-110
724	20220520	7600	7800	7800	7600	55	428000	00	0.00	N	2	200
725	20220519	7400	7010	7400	7010	41	303010	00	0.00	N	2	200
726	20220518	7200	7800	7800	7200	165	1261000	00	0.00	N	3	0
727	20220517	7200	7800	7800	7000	170	1256950	00	0.00	N	5	-200
728	20220516	7400	7700	7900	7400	318	2441200	00	0.00	N	5	-400