KissMeData/267850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	11290	11400	11600	11270	4331	49064540	00	0.00	N	5	-40
3	20250430	11330	11410	11430	11250	6654	75698680	00	0.00	N	5	-40
4	20250429	11370	11370	11410	11300	2660	30234670	00	0.00	N	2	30
5	20250428	11340	11390	11420	11280	1454	16489270	00	0.00	N	2	30
6	20250425	11310	11350	11470	11300	4076	46323610	00	0.00	N	2	50
7	20250424	11260	11400	11440	11250	6078	68580560	00	0.00	N	5	-80
8	20250423	11340	11370	11460	11290	5835	66131050	00	0.00	N	3	0
9	20250422	11340	11300	11370	11230	7605	85829580	00	0.00	N	2	30
10	20250421	11310	11140	11350	11110	4132	46548500	00	0.00	N	2	180
11	20250418	11130	11110	11260	11070	5063	56570460	00	0.00	N	2	30
12	20250417	11100	10750	11110	10750	8589	94514050	00	0.00	N	2	320
13	20250416	10780	10840	10880	10720	6472	69819650	00	0.00	N	3	0
14	20250415	10780	10670	10780	10610	4383	47010345	00	0.00	N	2	120
15	20250414	10660	10670	10700	10300	6946	73503440	00	0.00	N	2	60
16	20250411	10600	10540	10750	10410	5094	53992230	00	0.00	N	3	0
17	20250410	10600	10630	10660	10420	6855	72387020	00	0.00	N	2	450
18	20250409	10150	10290	10290	10000	11763	118555030	00	0.00	N	5	-200
19	20250408	10350	10300	10350	10120	5535	56782840	00	0.00	N	2	280
20	20250407	10070	10310	10390	10000	14339	144670550	00	0.00	N	5	-420
21	20250404	10490	10310	10630	10310	4014	41969600	00	0.00	N	3	0
22	20250403	10490	10370	10630	10310	2746	28585470	00	0.00	N	2	50
23	20250402	10440	10700	10700	10250	9485	99443575	00	0.00	N	5	-90
24	20250401	10530	10330	10790	10330	8667	91162510	00	0.00	N	2	60
25	20250331	10470	10600	11010	10410	14490	154027165	00	0.00	N	5	-440
26	20250328	10910	11060	11090	10900	18346	201283770	00	0.00	N	5	-200
27	20250327	11110	11060	11190	11060	6704	74640475	00	0.00	N	5	-40
28	20250326	11150	11190	11290	11120	12300	137038665	00	0.00	N	5	-40
29	20250325	11190	11260	11320	11180	8889	99651625	00	0.00	N	5	-70
30	20250324	11260	11220	11400	11200	4590	51688490	00	0.00	N	5	-10
31	20250321	11270	11200	11280	11150	8022	89789730	00	0.00	N	2	20
32	20250320	11250	11320	11340	11230	6038	68100985	00	0.00	N	5	-70
33	20250319	11320	11210	11350	11210	2614	29510450	00	0.00	N	2	20
34	20250318	11300	11370	11370	11270	2950	33420365	00	0.00	N	5	-40
35	20250317	11340	11340	11450	11060	7106	80194150	00	0.00	N	5	-10
36	20250314	11350	11210	11380	11210	3191	36086970	00	0.00	N	2	110
37	20250313	11240	11170	11550	11170	13104	148351755	00	0.00	N	2	60
38	20250312	11180	11120	11260	11120	3883	43541800	00	0.00	N	5	-20
39	20250311	11200	11250	11250	11050	15625	173631805	00	0.00	N	5	-70
40	20250310	11270	11250	11410	11190	11196	126796840	00	0.00	N	5	-100
41	20250307	11370	11320	11600	11290	8623	98339880	00	0.00	N	5	-60
42	20250306	11430	11480	11480	11360	6975	79668290	00	0.00	N	2	10
43	20250305	11420	11100	11480	11080	12727	143439925	00	0.00	N	2	150
44	20250304	11270	11350	11600	11270	20021	226870880	00	0.00	N	5	-330
45	20250228	11600	11850	11960	11600	24762	290536660	00	0.00	N	5	-330
46	20250227	11930	12100	12100	11910	5495	65606260	00	0.00	N	5	-70
47	20250226	12000	12060	12060	11900	10928	130849880	00	0.00	N	5	-70
48	20250225	12070	12260	12260	11940	8868	106856240	00	0.00	N	5	-120
49	20250224	12190	12130	12200	11960	5099	61477380	00	0.00	N	2	60
50	20250221	12130	12090	12190	12070	14805	179936690	00	0.00	N	2	10
51	20250220	12120	11940	12220	11840	16540	200349600	00	0.00	N	2	180
52	20250219	11940	11770	11950	11730	16183	192273940	00	0.00	N	2	170
53	20250218	11770	11700	11860	11670	5737	67555440	00	0.00	N	5	-30
54	20250217	11800	11700	11880	11700	5262	62065450	00	0.00	N	2	80
55	20250214	11720	11900	11950	11670	13763	161793710	00	0.00	N	5	-110
56	20250213	11830	11770	11900	11700	4257	50325000	00	0.00	N	2	90
57	20250212	11740	11770	11880	11690	10437	122616300	00	0.00	N	5	-110
58	20250211	11850	11970	11970	11700	15825	186937880	00	0.00	N	5	-110
59	20250210	11960	12050	12080	11860	8621	102694780	00	0.00	N	5	-10
60	20250207	11970	11950	12000	11760	14347	169671980	00	0.00	N	5	-10
61	20250206	11980	11900	12050	11860	6502	77718390	00	0.00	N	2	80
62	20250205	11900	11690	11950	11690	8409	99755170	00	0.00	N	2	210
63	20250204	11690	11370	11760	11370	11057	128412300	00	0.00	N	2	320
64	20250203	11370	11870	11870	11350	38294	441556270	00	0.00	N	5	-550
65	20250131	11920	12060	12070	11900	11653	139334780	00	0.00	N	5	-150
66	20250124	12070	12000	12100	11930	15997	191937240	00	0.00	N	5	-40
67	20250123	12110	12100	12250	12000	12384	149464030	00	0.00	N	5	-90
68	20250122	12200	12300	12300	11990	11588	140203940	00	0.00	N	2	80
69	20250121	12120	12330	12460	12000	13691	166500360	00	0.00	N	5	-110
70	20250120	12230	12280	12350	12190	10251	125557360	00	0.00	N	5	-170
71	20250117	12400	12220	12440	12140	22491	276573790	00	0.00	N	2	260
72	20250116	12140	11950	12300	11950	11135	135133100	00	0.00	N	2	200
73	20250115	11940	12100	12230	11890	12292	147386210	00	0.00	N	5	-160
74	20250114	12100	11990	12100	11930	9961	119766000	00	0.00	N	2	130
75	20250113	11970	12100	12200	11970	13633	164400970	00	0.00	N	5	-160
76	20250110	12130	12130	12280	12080	13256	160991230	00	0.00	N	5	-60
77	20250109	12190	12280	12310	12180	12331	150607530	00	0.00	N	5	-90
78	20250108	12280	12220	12320	12160	15463	189183010	00	0.00	N	5	-70
79	20250107	12350	12320	12440	12200	23109	284479000	00	0.00	N	2	80
80	20250106	12270	12120	12270	11970	25841	314735670	00	0.00	N	2	190
81	20250103	12080	11810	12110	11810	24977	299923430	00	0.00	N	2	140
82	20250102	11940	12100	12110	11830	18462	221198460	00	0.00	N	5	-80
83	20241230	12020	12100	13150	11920	89316	1102276040	00	0.00	N	5	-80
84	20241227	12100	12240	12460	12060	17934	218184190	02	0.00	N	5	-320
85	20241226	12420	12720	12720	12410	16322	203634320	00	0.00	N	5	-140
86	20241224	12560	12310	12620	12280	19382	241576890	00	0.00	N	2	210
87	20241223	12350	12240	12480	12000	13473	165390240	00	0.00	N	2	180
88	20241220	12170	12600	12690	12150	44609	549972170	00	0.00	N	5	-530
89	20241219	12700	12720	12850	12640	22451	285221910	00	0.00	N	5	-290
90	20241218	12990	12970	13100	12960	18951	246475860	00	0.00	N	5	-70
91	20241217	13060	13590	13590	13040	28532	374993770	00	0.00	N	5	-260
92	20241216	13320	13640	13670	13250	37253	501521060	00	0.00	N	5	-120
93	20241213	13440	13340	13620	12900	54662	730962650	00	0.00	N	2	200
94	20241212	13240	13230	13330	13010	31522	414707770	00	0.00	N	2	110
95	20241211	13130	12760	13610	12760	53729	710682890	00	0.00	N	2	370
96	20241210	12760	11940	12760	11940	46312	580947950	00	0.00	N	2	780
97	20241209	11980	12800	12860	11960	106130	1302548860	00	0.00	N	5	-880
98	20241206	12860	13180	13350	12640	83687	1081274900	00	0.00	N	5	-310
99	20241205	13170	13850	13950	13140	114449	1530867160	00	0.00	N	5	-540
100	20241204	13710	13830	14200	13560	112726	1555210610	00	0.00	N	5	-540
101	20241203	14250	14300	14790	14250	190711	2762357600	00	0.00	N	5	-130
102	20241202	14380	15860	15860	14300	296072	4423336290	00	0.00	N	5	-1520
103	20241129	15900	21800	21800	15900	1390410	24641597870	00	0.00	N	5	-4750
104	20241128	20650	20500	21300	20500	82667	1727544350	00	0.00	N	3	0
105	20241127	20650	21250	21400	20450	105029	2182613450	00	0.00	N	5	-650
106	20241126	21300	20250	21550	20100	172152	3619584300	00	0.00	N	2	1050
107	20241125	20250	19920	20800	19600	150198	3040445550	00	0.00	N	2	970
108	20241122	19280	18440	19310	18110	81880	1541986950	00	0.00	N	2	1050
109	20241121	18230	18400	18880	18090	40803	748946380	00	0.00	N	5	-160
110	20241120	18390	18110	18560	18010	34127	624475320	00	0.00	N	2	310
111	20241119	18080	18010	18280	17860	12039	217708240	00	0.00	N	2	230
112	20241118	17850	17630	18190	17600	20665	372606760	00	0.00	N	2	120
113	20241115	17730	16600	17900	16550	25909	446418970	00	0.00	N	2	940
114	20241114	16790	16650	17070	16570	12931	217809030	00	0.00	N	5	-20
115	20241113	16810	17030	17500	16810	25912	440842670	00	0.00	N	5	-560
116	20241112	17370	17520	17730	16850	45057	776474500	00	0.00	N	5	-340
117	20241111	17710	17900	18070	17590	21302	379080290	00	0.00	N	5	-240
118	20241108	17950	17990	18300	17950	16089	290662030	00	0.00	N	5	-90
119	20241107	18040	18410	18410	17810	18213	327372510	00	0.00	N	5	-220
120	20241106	18260	18360	18380	18000	26260	478289650	00	0.00	N	3	0
121	20241105	18260	18010	18270	17970	19113	347191690	00	0.00	N	2	230
122	20241104	18030	17920	18370	17800	31604	572159190	00	0.00	N	2	220
123	20241101	17810	18000	18000	17810	17020	304130760	00	0.00	N	5	-190
124	20241031	18000	18050	18060	17720	11313	203387250	00	0.00	N	5	-130
125	20241030	18130	17990	18160	17940	14646	264643960	00	0.00	N	2	140
126	20241029	17990	18120	18130	17600	25402	454681940	00	0.00	N	5	-140
127	20241028	18130	17710	18130	17710	33776	608084600	00	0.00	N	2	430
128	20241025	17700	17570	17860	17560	30083	532848720	00	0.00	N	2	20
129	20241024	17680	17420	17890	17420	32247	567660090	00	0.00	N	2	110
130	20241023	17570	17420	17770	17420	13478	236664900	00	0.00	N	2	40
131	20241022	17530	17580	17800	17240	18711	327124220	00	0.00	N	5	-110
132	20241021	17640	17610	17890	17590	26826	474581150	00	0.00	N	5	-40
133	20241018	17680	17970	18000	17590	28388	504509650	00	0.00	N	5	-290
134	20241017	17970	18120	18150	17700	80964	1452677930	00	0.00	N	2	250
135	20241016	17720	17510	17780	17360	28391	501789650	00	0.00	N	2	230
136	20241015	17490	17150	17800	17110	33174	576851210	00	0.00	N	2	310
137	20241014	17180	17170	17390	17000	11389	195616760	00	0.00	N	2	90
138	20241011	17090	17150	17540	16990	28154	483455440	00	0.00	N	5	-60
139	20241010	17150	16570	17880	16570	86569	1486665860	00	0.00	N	2	560
140	20241008	16590	16390	16660	16390	5936	98138030	00	0.00	N	2	20
141	20241007	16570	16490	16720	16340	14609	242317480	00	0.00	N	2	300
142	20241004	16270	16240	16500	16240	8961	146522900	00	0.00	N	5	-110
143	20241002	16380	16430	16500	16280	14336	234488870	00	0.00	N	5	-160
144	20240930	16540	16010	16890	16000	46091	760736830	00	0.00	N	2	420
145	20240927	16120	15560	16400	15300	29438	472293530	00	0.00	N	2	520
146	20240926	15600	15100	15600	15100	11310	174229620	00	0.00	N	2	360
147	20240925	15240	14900	15250	14900	7887	119303760	00	0.00	N	2	240
148	20240924	15000	14890	15140	14850	7769	116444600	00	0.00	N	5	-80
149	20240923	15080	15030	15220	14850	9376	139820360	00	0.00	N	2	50
150	20240920	15030	14920	15060	14910	8197	122749520	00	0.00	N	2	70
151	20240919	14960	14670	14990	14670	6293	93401960	00	0.00	N	2	310
152	20240913	14650	14580	14700	14000	5500	80118060	00	0.00	N	2	70
153	20240912	14580	14320	14680	14310	6329	91389170	00	0.00	N	2	240
154	20240911	14340	14250	14510	14130	6563	94267520	00	0.00	N	2	70
155	20240910	14270	14570	14700	13720	16386	234780690	00	0.00	N	5	-330
156	20240909	14600	14650	14680	14300	9056	131643730	00	0.00	N	5	-50
157	20240906	14650	14730	14870	14370	14357	208662360	00	0.00	N	5	-340
158	20240905	14990	14810	15330	14680	10157	151062780	00	0.00	N	2	110
159	20240904	14880	14970	15260	14770	16058	240195860	00	0.00	N	5	-500
160	20240903	15380	15090	15500	15090	10149	155694120	00	0.00	N	2	110
161	20240902	15270	15430	15430	15120	5288	80737400	00	0.00	N	5	-20
162	20240830	15290	15060	15290	14550	5257	79393580	00	0.00	N	2	230
163	20240829	15060	15100	15500	15010	8881	133844500	00	0.00	N	5	-110
164	20240828	15170	15220	15470	15150	7918	120638240	00	0.00	N	5	-200
165	20240827	15370	15280	15540	15260	6590	101538460	00	0.00	N	3	0
166	20240826	15370	15530	15650	15330	10567	163162480	00	0.00	N	5	-160
167	20240823	15530	15450	15800	15300	5724	88302180	00	0.00	N	5	-70
168	20240822	15600	16010	16010	15550	13329	209379360	00	0.00	N	5	-300
169	20240821	15900	15750	16120	15660	10216	162527750	00	0.00	N	2	110
170	20240820	15790	15550	15870	15500	13676	215030420	00	0.00	N	2	240
171	20240819	15550	15530	15650	15410	4929	76421070	00	0.00	N	2	40
172	20240816	15510	15530	15730	15490	10820	168574130	00	0.00	N	2	10
173	20240814	15500	15390	15720	15320	7107	110443170	00	0.00	N	2	190
174	20240813	15310	15470	15650	15010	7683	118548500	00	0.00	N	5	-270
175	20240812	15580	15400	15810	15400	15321	239366610	00	0.00	N	2	220
176	20240809	15360	15180	15500	15180	9493	145454730	00	0.00	N	2	280
177	20240808	15080	15370	15370	14890	15405	232738280	00	0.00	N	5	-290
178	20240807	15370	14500	15810	14500	25449	386808870	00	0.00	N	2	770
179	20240806	14600	13800	14900	13800	62127	892238130	00	0.00	N	2	710
180	20240805	13890	15600	15790	12830	68976	994084260	00	0.00	N	5	-2020
181	20240802	15910	16620	17900	15910	115908	1928654830	00	0.00	N	5	-730
182	20240801	16640	16200	17900	16200	181996	3105489020	00	0.00	N	2	450
183	20240731	16190	15930	16560	15930	6339	102892610	00	0.00	N	2	20
184	20240730	16170	16320	16510	16120	11193	182401890	00	0.00	N	5	-300
185	20240729	16470	15780	16470	15730	14505	234525640	00	0.00	N	2	790
186	20240726	15680	15570	15990	15570	8164	128321630	00	0.00	N	5	-100
187	20240725	15780	15890	15940	15450	12159	190758150	00	0.00	N	5	-220
188	20240724	16000	15790	16260	15790	8424	134742870	00	0.00	N	2	70
189	20240723	15930	15900	16240	15900	9329	149338880	00	0.00	N	5	-130
190	20240722	16060	16220	16280	15890	21077	337235120	00	0.00	N	5	-200
191	20240719	16260	16500	16540	16230	15241	249063630	00	0.00	N	5	-280
192	20240718	16540	16640	16790	16500	17375	288150700	00	0.00	N	5	-300
193	20240717	16840	17180	17200	16830	8701	147278910	00	0.00	N	2	20
194	20240716	16820	16830	16930	16500	23701	396517140	00	0.00	N	5	-120
195	20240715	16940	16950	16950	16750	6707	113068410	00	0.00	N	5	-10
196	20240712	16950	17060	17250	16400	16428	277076770	00	0.00	N	5	-120
197	20240711	17070	17190	17500	17050	10590	181288340	00	0.00	N	5	-120
198	20240710	17190	17370	17400	16440	12849	220762890	00	0.00	N	5	-180
199	20240709	17370	17360	17500	17300	9090	157815370	00	0.00	N	5	-80
200	20240708	17450	17110	17460	17110	13049	225772920	00	0.00	N	2	340
201	20240705	17110	17280	17450	17110	15561	268056490	00	0.00	N	5	-210
202	20240704	17320	17260	17530	17230	10584	183449150	00	0.00	N	2	60
203	20240703	17260	17240	17770	17180	15572	269242980	00	0.00	N	5	-40
204	20240702	17300	17950	17950	17180	29564	513614180	00	0.00	N	5	-260
205	20240701	17560	17080	17560	17080	29543	522632200	00	0.00	N	2	370
206	20240628	17190	17210	17350	17000	12057	206928600	00	0.00	N	5	-30
207	20240627	17220	17220	17950	17100	47247	826425140	00	0.00	N	3	0
208	20240626	17220	17270	17360	17110	8799	151520700	00	0.00	N	5	-10
209	20240625	17230	16930	17440	16930	22010	379358080	00	0.00	N	2	190
210	20240624	17040	17210	17220	17000	15254	260148010	00	0.00	N	5	-180
211	20240621	17220	17410	17410	17000	20109	344835260	00	0.00	N	5	-90
212	20240620	17310	17280	17540	17280	13654	237506860	00	0.00	N	3	0
213	20240619	17310	17860	17980	17310	60898	1070521530	00	0.00	N	5	-580
214	20240618	17890	18040	18380	17890	46982	846282650	00	0.00	N	5	-210
215	20240617	18100	17950	19200	17680	279873	5140536140	00	0.00	N	2	90
216	20240614	18010	18600	19130	17960	139863	2568210020	00	0.00	N	5	-630
217	20240613	18640	18420	18820	18400	64679	1206629430	00	0.00	N	2	240
218	20240612	18400	18400	20100	17920	624899	11904457570	00	0.00	N	2	120
219	20240611	18280	18200	18530	18200	34532	633535090	00	0.00	N	5	-20
220	20240610	18300	18100	18450	18060	33811	617689490	00	0.00	N	3	0
221	20240607	18300	17850	18540	17850	68378	1247756100	00	0.00	N	2	420
222	20240605	17880	18100	18300	17840	80373	1449580120	00	0.00	N	5	-260
223	20240604	18140	18380	19900	18110	778038	14800259600	00	0.00	N	5	-60
224	20240603	18200	18200	18780	17950	54132	986353460	00	0.00	N	2	140
225	20240531	18060	17810	18260	17810	42237	764750520	00	0.00	N	2	200
226	20240530	17860	17590	18480	17480	84153	1516907430	00	0.00	N	2	90
227	20240529	17770	17800	17870	17460	22920	404887280	00	0.00	N	2	80
228	20240528	17690	17850	17920	17510	39860	704803370	00	0.00	N	5	-190
229	20240527	17880	17810	18330	17780	55471	1000980590	00	0.00	N	2	70
230	20240524	17810	17880	18350	17600	72584	1303242270	00	0.00	N	5	-140
231	20240523	17950	18260	18490	17950	128066	2324371570	00	0.00	N	5	-230
232	20240522	18180	18050	18930	17510	356933	6537811320	00	0.00	N	2	180
233	20240521	18000	16850	19450	16800	2317316	42832454380	00	0.00	N	2	1010
234	20240520	16990	16520	20150	16150	2035409	37953525650	00	0.00	N	2	360
235	20240517	16630	16750	16830	16530	21183	353619540	00	0.00	N	5	-250
236	20240516	16880	16820	17300	16480	28614	481733800	00	0.00	N	2	200
237	20240514	16680	16660	16860	16660	6789	113545350	00	0.00	N	5	-90
238	20240513	16770	16470	16900	16470	19433	325274710	00	0.00	N	2	150
239	20240510	16620	16490	16670	16490	10353	171509040	00	0.00	N	2	110
240	20240509	16510	16770	16790	16350	16699	276883610	00	0.00	N	5	-130
241	20240508	16640	16700	16840	16450	31498	524973020	00	0.00	N	2	90
242	20240507	16550	16530	16680	16400	15838	261172290	00	0.00	N	2	70
243	20240503	16480	16300	16580	16020	19670	321881440	00	0.00	N	2	180
244	20240502	16300	16300	16550	16290	22351	366085840	00	0.00	N	3	0
245	20240430	16300	16200	16510	16200	20381	333651460	00	0.00	N	2	80
246	20240429	16220	15920	16340	15920	24258	392719800	00	0.00	N	2	260
247	20240426	15960	15960	16250	15800	18417	294367550	00	0.00	N	5	-90
248	20240425	16050	15850	17430	15650	174087	2882217820	00	0.00	N	2	160
249	20240424	15890	15770	15960	15650	15187	240380580	00	0.00	N	2	310
250	20240423	15580	15610	15920	15440	15556	243830050	00	0.00	N	5	-130
251	20240422	15710	15410	16000	15410	15103	237934220	00	0.00	N	2	150
252	20240419	15560	15790	15870	15300	24104	374836930	00	0.00	N	5	-310
253	20240418	15870	15400	16070	15400	21376	338874500	00	0.00	N	2	510
254	20240417	15360	15320	15650	15320	25477	393293690	00	0.00	N	2	40
255	20240416	15320	15430	15600	15250	50791	780844640	00	0.00	N	5	-400
256	20240415	15720	16250	16320	15150	55339	874227100	00	0.00	N	5	-520
257	20240412	16240	16140	16600	16130	105196	1722438140	00	0.00	N	5	-200
258	20240411	16440	15970	19500	15830	1346989	24429049290	00	0.00	N	2	300
259	20240409	16140	16020	16240	16020	9926	160112230	00	0.00	N	5	-30
260	20240408	16170	16220	16290	15940	27316	439143350	00	0.00	N	5	-20
261	20240405	16190	16500	16700	16060	31390	511798850	00	0.00	N	5	-330
262	20240404	16520	16620	16860	16500	29969	497634160	00	0.00	N	5	-160
263	20240403	16680	16650	16890	16550	28564	476739500	00	0.00	N	5	-180
264	20240402	16860	17300	17320	16850	31405	533327160	00	0.00	N	5	-420
265	20240401	17280	17060	17340	16800	30072	516037920	00	0.00	N	2	590
266	20240329	16690	16950	17190	16640	40070	675244610	00	0.00	N	5	-380
267	20240328	17070	17030	17300	16980	22466	383220120	00	0.00	N	5	-20
268	20240327	17090	17210	17350	17050	16790	287563400	00	0.00	N	5	-120
269	20240326	17210	17450	17650	17210	36635	636746530	00	0.00	N	5	-10
270	20240325	17220	17040	17500	17040	16842	290229670	00	0.00	N	2	30
271	20240322	17190	17370	17380	17130	14771	254718730	00	0.00	N	5	-110
272	20240321	17300	17100	17410	17000	27149	466140010	00	0.00	N	2	400
273	20240320	16900	16890	17040	16880	20027	339070240	00	0.00	N	5	-60
274	20240319	16960	17500	17500	16960	20080	342980610	00	0.00	N	5	-130
275	20240318	17090	17010	17170	17000	20088	342942610	00	0.00	N	5	-20
276	20240315	17110	17290	17300	16990	41147	702854040	00	0.00	N	5	-210
277	20240314	17320	17390	17400	17190	21218	366218800	00	0.00	N	5	-70
278	20240313	17390	17160	17410	17100	28798	496203360	00	0.00	N	2	80
279	20240312	17310	17460	17510	17100	26303	453294360	00	0.00	N	5	-30
280	20240311	17340	17140	17600	17130	28683	497843960	00	0.00	N	2	40
281	20240308	17300	17250	17460	17230	25446	440932890	00	0.00	N	2	20
282	20240307	17280	17060	17830	16840	68030	1170830890	00	0.00	N	2	120
283	20240306	17160	17560	17570	17080	43044	741368840	00	0.00	N	5	-250
284	20240305	17410	17850	18090	17410	53366	944044290	00	0.00	N	5	-360
285	20240304	17770	17900	18040	17690	35708	635351390	00	0.00	N	5	-120
286	20240229	17890	18060	18390	17850	59519	1065196780	00	0.00	N	5	-350
287	20240228	18240	18300	19400	18230	229394	4274193460	00	0.00	N	2	250
288	20240227	17990	18360	18560	17850	78250	1416007800	00	0.00	N	5	-470
289	20240226	18460	18600	19580	18380	234123	4446447790	00	0.00	N	5	-90
290	20240223	18550	19190	19300	18550	120916	2267062250	00	0.00	N	5	-640
291	20240222	19190	19430	19430	19180	75908	1463701190	00	0.00	N	5	-110
292	20240221	19300	19200	19640	19180	140594	2727472520	00	0.00	N	2	20
293	20240220	19280	19100	19460	19030	162018	3119753260	00	0.00	N	2	130
294	20240219	19150	19010	19280	18990	118223	2259025420	00	0.00	N	2	10
295	20240216	19140	19300	19540	19140	252455	4875138720	00	0.00	N	5	-280
296	20240215	19420	20500	20650	19420	480042	9537359220	00	0.00	N	5	-1230
297	20240214	20650	24050	24250	20450	1496331	32788911800	00	0.00	N	5	-4650
298	20240213	25300	25300	26400	23350	2950719	74297721300	00	0.00	N	2	700
299	20240208	24600	22900	25150	22350	2053914	49825252550	00	0.00	N	2	1300
300	20240207	23300	23900	24350	22750	709910	16706667000	00	0.00	N	5	-200
301	20240206	23500	22650	24650	21900	2220290	52085122100	00	0.00	N	2	250
302	20240205	23250	20750	23750	20450	3138407	71168127250	00	0.00	N	2	2900
303	20240202	20350	20150	21050	19820	423836	8690908120	00	0.00	N	2	150
304	20240201	20200	22950	23700	20150	2881468	62879600360	00	0.00	N	2	370
305	20240131	19830	19150	22250	19150	1481961	30682844280	00	0.00	N	2	430
306	20240130	19400	19050	19640	18940	97656	1889890640	00	0.00	N	2	490
307	20240129	18910	19220	19400	18900	76740	1460122590	00	0.00	N	5	-280
308	20240126	19190	18710	19210	18660	69883	1330228120	00	0.00	N	2	380
309	20240125	18810	18690	19350	18550	99069	1859921940	00	0.00	N	2	100
310	20240124	18710	18580	18760	18530	42429	790227870	00	0.00	N	2	130
311	20240123	18580	18800	18930	18500	84802	1583397230	00	0.00	N	5	-240
312	20240122	18820	18990	19170	18810	95582	1808912040	00	0.00	N	5	-200
313	20240119	19020	19400	19630	18860	125255	2406912690	00	0.00	N	5	-430
314	20240118	19450	18560	20300	18560	396988	7769799050	00	0.00	N	2	650
315	20240117	18800	19250	19810	18800	251811	4810244010	00	0.00	N	5	-400
316	20240116	19200	19950	20550	19200	287850	5703696710	00	0.00	N	5	-1150
317	20240115	20350	24000	24350	20150	1669604	36849624580	00	0.00	N	2	600
318	20240112	19750	20050	20450	19730	180882	3619010490	00	0.00	N	5	-400
319	20240111	20150	20000	20900	19710	377739	7627572650	00	0.00	N	2	150
320	20240110	20000	19820	21100	19610	926298	18838026220	00	0.00	N	2	440
321	20240109	19560	18900	20600	18820	541596	10676236120	00	0.00	N	2	560
322	20240108	19000	18800	20400	18700	651692	12818069920	00	0.00	N	2	60
323	20240105	18940	19010	19650	18380	151343	2898878520	00	0.00	N	5	-70
324	20240104	19010	19890	19920	18800	191052	3666804060	00	0.00	N	5	-920
325	20240103	19930	19540	20450	19430	341205	6833148560	00	0.00	N	2	370
326	20240102	19560	19450	20000	19330	298128	5847058680	00	0.00	N	2	110
327	20231228	19450	19260	21100	18970	719716	14320810390	00	0.00	N	2	190
328	20231227	19260	19120	19390	18700	137528	2632877720	02	0.00	N	2	140
329	20231226	19120	19060	19480	19050	104660	2010935270	00	0.00	N	5	-190
330	20231222	19310	19440	19800	19210	169280	3301590480	00	0.00	N	5	-280
331	20231221	19590	20150	20200	19380	280218	5519499770	00	0.00	N	5	-910
332	20231220	20500	20650	21150	20000	387549	7990936700	00	0.00	N	5	-300
333	20231219	20800	20800	21450	20200	596771	12388069850	00	0.00	N	2	50
334	20231218	20750	20800	21850	20550	1196704	25285070150	00	0.00	N	5	-650
335	20231215	21400	18400	22450	18380	7160984	149047520780	00	0.00	N	2	2810
336	20231214	18590	19860	22150	18180	2956249	59758669690	00	0.00	N	5	-1270
337	20231213	19860	19080	22950	18360	7620243	161648619620	00	0.00	N	2	740
338	20231212	19120	19710	20200	19020	622473	12162522130	00	0.00	N	5	-870
339	20231211	19990	21000	21650	19980	1737516	36147178800	00	0.00	N	5	-810
340	20231208	20800	18600	22400	17340	10659507	214345653980	00	0.00	N	2	2550
341	20231207	18250	14190	18250	14100	5667871	97123931310	00	0.00	N	1	4210
342	20231206	14040	13990	14230	13880	39397	553351120	00	0.00	N	5	-30
343	20231205	14070	14050	14460	13830	70876	993513290	00	0.00	N	2	30
344	20231204	14040	14000	14410	13820	93171	1316794380	00	0.00	N	2	80
345	20231201	13960	14090	14500	13920	114646	1624330410	00	0.00	N	5	-130
346	20231130	14090	14060	14290	13980	76325	1078323960	00	0.00	N	5	-110
347	20231129	14200	14630	14660	14000	142131	2025692570	00	0.00	N	5	-240
348	20231128	14440	15350	15520	14410	184605	2738821690	00	0.00	N	5	-940
349	20231127	15380	16100	16170	15310	189814	2998676830	00	0.00	N	5	-630
350	20231124	16010	15240	17250	15010	1335768	21955708540	00	0.00	N	2	770
351	20231123	15240	15560	16000	15200	225333	3501598880	00	0.00	N	5	-160
352	20231122	15400	15970	16380	15140	306648	4794425570	00	0.00	N	5	-570
353	20231121	15970	16510	17030	15930	340077	5572783630	00	0.00	N	5	-780
354	20231120	16750	16650	17810	16620	817123	14133364510	00	0.00	N	5	-40
355	20231117	16790	17130	18430	16750	1989422	35281150750	00	0.00	N	5	-490
356	20231116	17280	16180	19250	15880	7049563	127578491640	00	0.00	N	2	1100
357	20231115	16180	16070	16910	15940	771220	12643816200	00	0.00	N	2	130
358	20231114	16050	16860	18540	15900	2549332	43276577170	00	0.00	N	2	200
359	20231113	15850	14120	17200	13980	3454710	56384217300	00	0.00	N	2	1650
360	20231110	14200	14770	17570	13680	4960034	80640822830	00	0.00	N	5	-850
361	20231109	15050	12570	16400	12560	4978895	74512736670	00	0.00	N	2	2350
362	20231108	12700	12800	13060	12570	135505	1743817660	00	0.00	N	5	-100
363	20231107	12800	13080	13320	12690	178578	2308319640	00	0.00	N	5	-360
364	20231106	13160	13760	13800	13060	279212	3715945550	00	0.00	N	5	-590
365	20231103	13750	14600	15000	13470	695605	9877910310	00	0.00	N	5	-1050
366	20231102	14800	16610	19940	14800	5166525	90895402100	00	0.00	N	5	-1950
367	20231101	16750	18020	18950	16320	2070966	36257958400	00	0.00	N	2	10
368	20231031	16740	13930	16740	13710	4687141	73162119260	00	0.00	N	1	3860
369	20231030	12880	11420	14150	10910	1853931	25272812010	00	0.00	N	2	1990
370	20231027	10890	11060	11550	10890	4459	49660760	00	0.00	N	5	-140
371	20231026	11030	11230	11230	10850	3284	36125320	00	0.00	N	5	-200
372	20231025	11230	10830	11420	10830	10663	120261820	00	0.00	N	2	230
373	20231024	11000	10470	11000	10420	8109	86393200	00	0.00	N	2	340
374	20231023	10660	10450	10710	10450	6193	65457400	00	0.00	N	2	10
375	20231020	10650	10570	10980	10400	9055	95748550	00	0.00	N	5	-150
376	20231019	10800	11160	11260	10770	10396	114444550	00	0.00	N	5	-500
377	20231018	11300	11560	11560	11300	6706	76086320	00	0.00	N	5	-300
378	20231017	11600	11390	11600	11370	3952	45062570	00	0.00	N	2	210
379	20231016	11390	11350	11490	11300	5496	62471680	00	0.00	N	5	-60
380	20231013	11450	11510	11630	11380	2374	27167540	00	0.00	N	5	-190
381	20231012	11640	11580	11900	11420	4738	54674810	00	0.00	N	2	100
382	20231011	11540	11350	11600	11350	6172	70665460	00	0.00	N	2	90
383	20231010	11450	11700	11780	11150	12289	142267610	00	0.00	N	5	-250
384	20231006	11700	11350	11800	11350	2846	33254020	00	0.00	N	2	190
385	20231005	11510	11710	12180	11510	8501	99593620	00	0.00	N	5	-190
386	20231004	11700	11890	11940	11700	6913	81351040	00	0.00	N	5	-200
387	20230927	11900	11670	11970	11670	2985	35466550	00	0.00	N	2	180
388	20230926	11720	11650	11990	11650	6751	79780390	00	0.00	N	5	-110
389	20230925	11830	11860	11960	11830	2870	34059680	00	0.00	N	5	-30
390	20230922	11860	11700	11880	11640	3734	43850060	00	0.00	N	2	110
391	20230921	11750	11910	11990	11620	6405	75652740	00	0.00	N	5	-160
392	20230920	11910	11910	12040	11900	4046	48232730	00	0.00	N	5	-10
393	20230919	11920	11970	12010	11870	4187	49918070	00	0.00	N	5	-110
394	20230918	12030	11980	12190	11940	4389	52686600	00	0.00	N	5	-20
395	20230915	12050	12120	12220	11950	9164	110352450	00	0.00	N	3	0
396	20230914	12050	12170	12250	12050	7297	88504880	00	0.00	N	5	-180
397	20230913	12230	12480	12800	11970	9726	119981970	00	0.00	N	5	-320
398	20230912	12550	12430	12570	12260	8488	105946890	00	0.00	N	2	130
399	20230911	12420	12430	12510	12420	4960	61796200	00	0.00	N	5	-10
400	20230908	12430	12330	12630	12250	2589	32205800	00	0.00	N	2	40
401	20230907	12390	12240	12470	12190	17922	220531140	00	0.00	N	2	150
402	20230906	12240	12130	12770	12090	19980	246377280	00	0.00	N	2	40
403	20230905	12200	12260	12310	12200	3824	46810380	00	0.00	N	3	0
404	20230904	12200	12350	12400	12170	6642	81147420	00	0.00	N	5	-150
405	20230901	12350	12260	13110	12130	42155	529751810	00	0.00	N	5	-60
406	20230831	12410	12300	12590	12300	9608	119439050	00	0.00	N	2	80
407	20230830	12330	12070	12500	12040	7441	90683360	00	0.00	N	2	260
408	20230829	12070	11930	12160	11930	7339	88420090	00	0.00	N	2	140
409	20230828	11930	11990	12100	11840	5533	66044900	00	0.00	N	2	150
410	20230825	11780	11750	11880	11740	4102	48329290	00	0.00	N	5	-20
411	20230824	11800	11860	12000	11780	3869	45914650	00	0.00	N	5	-60
412	20230823	11860	11900	12020	11850	3226	38447310	00	0.00	N	5	-40
413	20230822	11900	11950	12130	11850	8360	99598990	00	0.00	N	5	-50
414	20230821	11950	12340	12450	11950	10952	133582550	00	0.00	N	5	-390
415	20230818	12340	12120	12360	12050	8426	102658420	00	0.00	N	3	0
416	20230817	12340	12300	12650	12140	9934	122351740	00	0.00	N	5	-330
417	20230816	12670	12810	12900	12400	13837	174767270	00	0.00	N	5	-150
418	20230814	12820	13150	13500	12820	22969	298968840	00	0.00	N	5	-330
419	20230811	13150	13580	13580	13010	28009	369184230	00	0.00	N	5	-320
420	20230810	13470	12610	13700	12610	85731	1142677300	00	0.00	N	2	970
421	20230809	12500	12670	12750	12460	17690	223107120	00	0.00	N	5	-390
422	20230808	12890	12520	13250	12230	71325	908886240	00	0.00	N	2	660
423	20230807	12230	12180	12390	12170	8149	100134500	00	0.00	N	5	-80
424	20230804	12310	11980	12310	11800	6172	74947640	00	0.00	N	2	450
425	20230803	11860	11800	12380	11800	10315	123017620	00	0.00	N	5	-150
426	20230802	12010	12270	12320	11860	10042	121638540	00	0.00	N	5	-250
427	20230801	12260	12250	12350	12200	4824	59119930	00	0.00	N	2	10
428	20230731	12250	11860	12300	11860	12649	153385090	00	0.00	N	2	280
429	20230728	11970	11270	12200	10800	17449	202172090	00	0.00	N	2	540
430	20230727	11430	11000	11660	11000	9886	112143860	00	0.00	N	2	160
431	20230726	11270	11520	11700	11100	28255	317686880	00	0.00	N	5	-430
432	20230725	11700	12010	12020	11650	15245	179342930	00	0.00	N	5	-380
433	20230724	12080	12290	12440	12040	11551	140406250	00	0.00	N	5	-230
434	20230721	12310	12350	12970	12310	22201	280226500	00	0.00	N	5	-220
435	20230720	12530	12250	12650	12250	10196	126198790	00	0.00	N	2	220
436	20230719	12310	12250	12440	12200	9996	123032040	00	0.00	N	5	-60
437	20230718	12370	12630	12830	12300	28607	357214910	00	0.00	N	5	-470
438	20230717	12840	12960	13170	12840	11001	142176330	00	0.00	N	5	-130
439	20230714	12970	13000	13090	12970	9482	123335500	00	0.00	N	5	-30
440	20230713	13000	13150	13190	12990	5841	76184340	00	0.00	N	5	-100
441	20230712	13100	13190	13190	13080	4210	55241990	00	0.00	N	2	60
442	20230711	13040	13070	13150	13000	5997	78314880	00	0.00	N	5	-30
443	20230710	13070	12990	13400	12980	10309	135776440	00	0.00	N	5	-80
444	20230707	13150	12800	13190	12800	15576	202178750	00	0.00	N	2	50
445	20230706	13100	13080	13130	12920	14056	183039570	00	0.00	N	2	20
446	20230705	13080	13070	13180	13000	9417	122972590	00	0.00	N	2	10
447	20230704	13070	13140	13200	13060	2899	37961100	00	0.00	N	5	-70
448	20230703	13140	13150	13560	13060	11300	148826810	00	0.00	N	2	20
449	20230630	13120	12990	13200	12990	6285	82021580	00	0.00	N	2	20
450	20230629	13100	13490	13490	13100	11674	154170680	00	0.00	N	5	-240
451	20230628	13340	13270	13500	13270	7451	99664170	00	0.00	N	2	20
452	20230627	13320	13290	13410	13290	5700	76005980	00	0.00	N	5	-90
453	20230626	13410	13200	13690	12800	6518	87499500	00	0.00	N	2	10
454	20230623	13400	13540	13550	13390	9626	129646750	00	0.00	N	5	-120
455	20230622	13520	13430	13550	13410	5314	71604480	00	0.00	N	2	90
456	20230621	13430	13600	13790	13350	19114	258163160	00	0.00	N	5	-280
457	20230620	13710	13730	13900	13690	9729	133762320	00	0.00	N	5	-30
458	20230619	13740	13970	13970	13700	8327	114730540	00	0.00	N	5	-90
459	20230616	13830	13430	13830	13430	19570	269027620	00	0.00	N	2	450
460	20230615	13380	13700	13930	13380	16477	224267790	00	0.00	N	5	-340
461	20230614	13720	13670	14080	13600	37195	514270310	00	0.00	N	2	20
462	20230613	13700	13620	13700	13460	17095	231728260	00	0.00	N	2	300
463	20230612	13400	13370	13490	13350	6168	82688230	00	0.00	N	2	40
464	20230609	13360	13280	13590	13260	9984	133640610	00	0.00	N	3	0
465	20230608	13360	13470	13470	13300	6901	91991850	00	0.00	N	5	-90
466	20230607	13450	14130	14150	13320	35480	482771540	00	0.00	N	2	250
467	20230605	13200	13130	13360	13120	5514	72689630	00	0.00	N	2	30
468	20230602	13170	13170	13250	13150	4588	60461360	00	0.00	N	3	0
469	20230601	13170	13330	13440	13130	11158	147530900	00	0.00	N	5	-180
470	20230531	13350	13020	13430	13020	14557	192816810	00	0.00	N	2	170
471	20230530	13180	13200	14000	13020	51057	684638280	00	0.00	N	5	-40
472	20230526	13220	13400	13680	13200	9143	122321050	00	0.00	N	5	-80
473	20230525	13300	13600	13620	13300	19591	262296510	00	0.00	N	5	-210
474	20230524	13510	13630	13790	13500	16130	219069550	00	0.00	N	5	-170
475	20230523	13680	13720	13860	13660	16384	224733420	00	0.00	N	5	-180
476	20230522	13860	13960	13960	13720	9374	129692890	00	0.00	N	2	110
477	20230519	13750	13860	13900	13650	14168	195410100	00	0.00	N	3	0
478	20230518	13750	13790	13870	13660	20307	279357140	00	0.00	N	5	-40
479	20230517	13790	13800	14000	13670	8659	119393000	00	0.00	N	5	-10
480	20230516	13800	14020	14040	13770	19631	272793700	00	0.00	N	5	-220
481	20230515	14020	14080	14080	13930	11245	157137480	00	0.00	N	5	-60
482	20230512	14080	14150	14360	14030	9630	136264580	00	0.00	N	5	-190
483	20230511	14270	14210	14410	14190	11348	162000300	00	0.00	N	5	-10
484	20230510	14280	14340	14490	14270	5805	83436990	00	0.00	N	5	-100
485	20230509	14380	14370	14620	14190	9183	131979660	00	0.00	N	5	-220
486	20230508	14600	14110	14700	14110	11320	163871450	00	0.00	N	2	410
487	20230504	14190	14330	14330	14120	9319	132133890	00	0.00	N	5	-130
488	20230503	14320	14100	14560	14090	6714	96302890	00	0.00	N	2	130
489	20230502	14190	14000	14300	13980	11080	156785320	00	0.00	N	2	220
490	20230428	13970	14000	14270	13900	12095	169561560	00	0.00	N	5	-160
491	20230427	14130	14110	14270	13990	13730	193269990	00	0.00	N	5	-150
492	20230426	14280	14070	14460	14010	20115	286863460	00	0.00	N	2	210
493	20230425	14070	14150	14380	14040	20919	295510350	00	0.00	N	5	-220
494	20230424	14290	14430	14450	14250	10765	154207860	00	0.00	N	5	-150
495	20230421	14440	14840	14970	14440	24177	351382750	00	0.00	N	5	-470
496	20230420	14910	14710	15150	14690	22321	331910940	00	0.00	N	2	60
497	20230419	14850	14550	14950	14550	12454	184878100	00	0.00	N	2	200
498	20230418	14650	14620	14800	14530	13042	190652850	00	0.00	N	5	-140
499	20230417	14790	14850	14930	14590	14276	211317530	00	0.00	N	5	-60
500	20230414	14850	14640	14970	14540	30398	448674050	00	0.00	N	2	310
501	20230413	14540	14330	14680	14190	15353	221465670	00	0.00	N	2	150
502	20230412	14390	14490	14500	14050	12713	182554380	00	0.00	N	5	-100
503	20230411	14490	14500	14580	14140	17766	254538380	00	0.00	N	2	200
504	20230410	14290	14610	14830	14210	22557	322907100	00	0.00	N	5	-400
505	20230407	14690	14550	14830	14510	13382	195423670	00	0.00	N	2	180
506	20230406	14510	15010	15010	14470	27054	394311300	00	0.00	N	5	-420
507	20230405	14930	15090	15110	14820	13244	197970720	00	0.00	N	5	-150
508	20230404	15080	14850	15170	14820	17019	255523520	00	0.00	N	2	230
509	20230403	14850	15010	15100	14850	16748	250339890	00	0.00	N	5	-110
510	20230331	14960	15020	15500	14910	19190	288511770	00	0.00	N	5	-210
511	20230330	15170	15170	15250	15040	17541	264881410	00	0.00	N	5	-20
512	20230329	15190	14870	15320	14740	31956	484427230	00	0.00	N	2	380
513	20230328	14810	14580	14990	14570	6168	91346250	00	0.00	N	2	90
514	20230327	14720	14960	14960	14470	21572	315029900	00	0.00	N	5	-240
515	20230324	14960	14820	15090	14800	15008	224705070	00	0.00	N	2	180
516	20230323	14780	14650	15040	14650	14268	212996220	00	0.00	N	5	-160
517	20230322	14940	15110	15180	14850	9730	145481920	00	0.00	N	3	0
518	20230321	14940	15030	15130	14860	15289	229316230	00	0.00	N	2	90
519	20230320	14850	15290	15290	14820	12031	180093410	00	0.00	N	5	-190
520	20230317	15040	14350	15210	14350	40625	607364260	00	0.00	N	2	760
521	20230316	14280	14210	14520	14010	27253	388214260	00	0.00	N	5	-220
522	20230315	14500	14220	14760	14220	22872	330658230	00	0.00	N	2	290
523	20230314	14210	14400	14820	14200	30734	441660300	00	0.00	N	5	-400
524	20230313	14610	14750	15050	14500	30940	457777710	00	0.00	N	5	-410
525	20230310	15020	15260	15420	14860	27348	411301740	00	0.00	N	5	-380
526	20230309	15400	15420	15550	15390	23792	367501450	00	0.00	N	5	-150
527	20230308	15550	15650	15700	15450	23929	371898940	00	0.00	N	5	-110
528	20230307	15660	15650	15830	15600	28820	452152500	00	0.00	N	5	-80
529	20230306	15740	15870	16080	15530	30664	481635340	00	0.00	N	5	-120
530	20230303	15860	16160	16190	15850	42064	672639180	00	0.00	N	5	-300
531	20230302	16160	17510	17510	16110	207326	3459734610	00	0.00	N	2	140
532	20230228	16020	16100	16170	15850	25222	404918230	00	0.00	N	2	90
533	20230227	15930	16020	16020	15810	18403	292576200	00	0.00	N	5	-210
534	20230224	16140	16000	16170	15900	30993	496516110	00	0.00	N	2	50
535	20230223	16090	15810	16150	15810	32397	519181570	00	0.00	N	2	290
536	20230222	15800	16130	16130	15800	49301	785719290	00	0.00	N	5	-330
537	20230221	16130	16440	16440	16020	67040	1082557270	00	0.00	N	5	-310
538	20230220	16440	17200	17200	16340	249829	4136313140	00	0.00	N	5	-1440
539	20230217	17880	17780	18340	17610	198520	3569835440	00	0.00	N	3	0
540	20230216	17880	17120	18500	17110	482432	8607214960	00	0.00	N	2	840
541	20230215	17040	17490	17590	16810	75853	1297718140	00	0.00	N	5	-520
542	20230214	17560	17300	17770	17090	120558	2108574160	00	0.00	N	2	460
543	20230213	17100	16600	18250	16270	310711	5371580190	00	0.00	N	2	620
544	20230210	16480	17170	17170	16430	109622	1826993900	00	0.00	N	5	-840
545	20230209	17320	17270	17500	17110	37975	659770550	00	0.00	N	5	-60
546	20230208	17380	17310	17450	17190	36271	630033170	00	0.00	N	2	70
547	20230207	17310	17500	17500	17110	41442	715715440	00	0.00	N	5	-240
548	20230206	17550	17110	17550	16980	66417	1152480890	00	0.00	N	2	460
549	20230203	17090	17180	17200	16870	29430	500108220	00	0.00	N	5	-90
550	20230202	17180	16900	17250	16800	64697	1108293870	00	0.00	N	2	490
551	20230201	16690	16850	16900	16630	56262	941738490	00	0.00	N	5	-130
552	20230131	16820	16620	16970	16620	29836	501913090	00	0.00	N	3	0
553	20230130	16820	17120	17120	16610	58610	985741780	00	0.00	N	5	-210
554	20230127	17030	17000	17050	16610	155629	2625368460	00	0.00	N	5	-570
555	20230126	17600	18450	18530	17470	176823	3149685230	00	0.00	N	5	-850
556	20230125	18450	18000	18520	17600	244195	4428557210	00	0.00	N	2	600
557	20230120	17850	17550	18150	17200	141256	2509809950	00	0.00	N	2	400
558	20230119	17450	17450	17800	17250	108980	1906006150	00	0.00	N	5	-150
559	20230118	17600	17050	17900	16950	239681	4197125300	00	0.00	N	2	800
560	20230117	16800	17100	17750	16700	221450	3796181850	00	0.00	N	3	0
561	20230116	16800	16750	16800	16350	41565	693523700	00	0.00	N	2	350
562	20230113	16450	16000	16700	15950	53690	880735250	00	0.00	N	2	500
563	20230112	15950	16550	16550	15900	49972	800650850	00	0.00	N	5	-350
564	20230111	16300	16700	16750	16300	31530	520340550	00	0.00	N	5	-400
565	20230110	16700	16800	16900	16300	68196	1132910550	00	0.00	N	2	100
566	20230109	16600	16200	16600	16150	51529	846011550	00	0.00	N	2	450
567	20230106	16150	15650	16300	15650	53846	865580050	00	0.00	N	2	200
568	20230105	15950	15700	16250	15450	84639	1339699700	00	0.00	N	2	250
569	20230104	15700	15050	15750	15050	69941	1088621000	00	0.00	N	2	550
570	20230103	15150	14750	15350	14600	101991	1535431100	00	0.00	N	2	200
571	20230102	14950	15500	15750	14500	190803	2844010600	00	0.00	N	5	-950
572	20221229	15900	17100	17150	15900	206897	3446132000	00	0.00	N	5	-1650
573	20221228	17550	17300	17800	16550	304837	5261050350	02	0.00	N	2	200
574	20221227	17350	19900	20600	17250	1560039	29726429300	00	0.00	N	2	150
575	20221226	17200	17250	17700	17050	137882	2401239350	00	0.00	N	3	0
576	20221223	17200	16600	18250	16450	533947	9345948000	00	0.00	N	2	350
577	20221222	16850	16150	17150	16150	177997	2973429650	00	0.00	N	2	750
578	20221221	16100	16250	16300	15800	61639	987718000	00	0.00	N	3	0
579	20221220	16100	16700	16700	15750	95473	1535895000	00	0.00	N	5	-550
580	20221219	16650	16450	17000	16400	47523	790987150	00	0.00	N	5	-100
581	20221216	16750	16350	17100	16150	78421	1311920350	00	0.00	N	2	100
582	20221215	16650	17050	17700	16650	166279	2856087550	00	0.00	N	5	-550
583	20221214	17200	16900	17400	16450	176964	3005280100	00	0.00	N	5	-250
584	20221213	17450	16750	18350	16700	1368283	24099282950	00	0.00	N	2	1100
585	20221212	16350	15800	17350	15550	792236	13185057400	00	0.00	N	2	500
586	20221209	15850	15550	17850	15150	1160849	19335656850	00	0.00	N	2	400
587	20221208	15450	16150	16300	15000	182375	2802171650	00	0.00	N	5	-650
588	20221207	16100	16350	17800	15850	496199	8228356900	00	0.00	N	5	-550
589	20221206	16650	16550	16950	16250	108749	1807681350	00	0.00	N	5	-50
590	20221205	16700	16950	16950	16650	100994	1701309950	00	0.00	N	2	50
591	20221202	16650	16500	16850	16450	139540	2322970500	00	0.00	N	2	150
592	20221201	16500	16200	19050	16100	2787197	49237917550	00	0.00	N	2	200
593	20221130	16300	16650	18650	15750	2809095	48413221100	00	0.00	N	2	800
594	20221129	15500	13050	15500	12850	1084237	16096252000	00	0.00	N	1	3550
595	20221128	11950	12150	12150	11750	2793	33123550	00	0.00	N	5	-100
596	20221125	12050	12200	12200	12000	3949	47546550	00	0.00	N	5	-100
597	20221124	12150	12200	12250	12100	5528	67194050	00	0.00	N	3	0
598	20221123	12150	12300	12300	11900	8941	107249550	00	0.00	N	2	100
599	20221122	12050	12050	12250	11850	10155	121381750	00	0.00	N	5	-200
600	20221121	12250	12300	12500	12100	5678	69623100	00	0.00	N	5	-150
601	20221118	12400	12350	12600	12300	26518	330436050	00	0.00	N	2	50
602	20221117	12350	12100	12350	12050	20878	255056050	00	0.00	N	2	300
603	20221116	12050	12150	12250	11800	23132	276514400	00	0.00	N	5	-250
604	20221115	12300	12100	12800	11750	17818	218792250	00	0.00	N	2	50
605	20221114	12250	12050	12400	11950	20990	256208750	00	0.00	N	2	350
606	20221111	11900	11900	12600	11600	60378	729050350	00	0.00	N	2	300
607	20221110	11600	11500	11600	11300	5999	68623800	00	0.00	N	2	100
608	20221109	11500	11500	11700	11350	7848	90385750	00	0.00	N	3	0
609	20221108	11500	10900	11500	10900	13492	151884200	00	0.00	N	2	550
610	20221107	10950	10800	11200	10800	8773	96800850	00	0.00	N	2	50
611	20221104	10900	10750	11100	10650	10873	118106450	00	0.00	N	2	100
612	20221103	10800	10900	10900	10600	4316	46454100	00	0.00	N	5	-150
613	20221102	10950	10750	11000	10600	6615	71920350	00	0.00	N	2	200
614	20221101	10750	10650	10750	10450	6311	66964150	00	0.00	N	2	100
615	20221031	10650	10900	10950	10550	12965	138354350	00	0.00	N	5	-250
616	20221028	10900	10700	10950	10650	5095	54760750	00	0.00	N	5	-50
617	20221027	10950	10900	11000	10700	4539	49362350	00	0.00	N	2	200
618	20221026	10750	10950	11300	10600	7949	85978250	00	0.00	N	5	-250
619	20221025	11000	10900	11100	10700	2378	25804200	00	0.00	N	2	100
620	20221024	10900	11200	11200	10750	7879	85857750	00	0.00	N	2	100
621	20221021	10800	11250	11650	10800	7633	84349000	00	0.00	N	5	-450
622	20221020	11250	11450	11600	11150	3653	40995350	00	0.00	N	5	-250
623	20221019	11500	11600	11750	11350	5812	67196550	00	0.00	N	3	0
624	20221018	11500	11200	11550	11150	7197	81945750	00	0.00	N	2	300
625	20221017	11200	11050	11200	10800	14887	165378800	00	0.00	N	2	150
626	20221014	11050	10750	11200	10650	10043	109432150	00	0.00	N	2	400
627	20221013	10650	10850	11000	10200	12516	131427250	00	0.00	N	5	-250
628	20221012	10900	10750	11050	10600	15952	173087300	00	0.00	N	3	0
629	20221011	10900	11600	11600	10750	18683	206816050	00	0.00	N	5	-800
630	20221007	11700	11600	11800	11500	6383	74595700	00	0.00	N	2	100
631	20221006	11600	11600	11800	11550	9275	108383950	00	0.00	N	2	50
632	20221005	11550	11900	12050	11450	17900	209010750	00	0.00	N	5	-300
633	20221004	11850	11800	12000	11750	13860	164184350	00	0.00	N	2	150
634	20220930	11700	11150	12100	11150	49030	569564000	00	0.00	N	2	300
635	20220929	11400	11600	12450	11400	48515	569161750	00	0.00	N	5	-150
636	20220928	11550	11750	12200	11250	57530	671888950	00	0.00	N	5	-550
637	20220927	12100	12200	14500	11650	451361	5854343050	00	0.00	N	5	-300
638	20220926	12400	13150	13200	11850	23899	301237250	00	0.00	N	5	-1000
639	20220923	13400	13400	13600	13100	11730	155509950	00	0.00	N	5	-100
640	20220922	13500	13500	13550	13300	9478	126952600	00	0.00	N	3	0
641	20220921	13500	13300	13550	13300	3730	50090850	00	0.00	N	3	0
642	20220920	13500	13400	13600	13300	4782	64272500	00	0.00	N	2	150
643	20220919	13350	13650	14200	13250	20283	274757300	00	0.00	N	5	-200
644	20220916	13550	13500	13600	13400	7724	104356400	00	0.00	N	5	-100
645	20220915	13650	13700	13750	13550	6097	83185700	00	0.00	N	5	-50
646	20220914	13700	13450	13750	13450	11697	158680750	00	0.00	N	5	-250
647	20220913	13950	13800	14000	13650	9663	133910650	00	0.00	N	2	250
648	20220908	13700	13800	13800	13500	4036	54913750	00	0.00	N	2	100
649	20220907	13600	13800	13800	13450	10028	135707400	00	0.00	N	5	-200
650	20220906	13800	13800	13800	13600	9160	125495200	00	0.00	N	3	0
651	20220905	13800	13950	14050	13550	10051	137939500	00	0.00	N	5	-150
652	20220902	13950	14250	14400	13600	17832	249433300	00	0.00	N	5	-250
653	20220901	14200	14150	14900	13900	113372	1640591250	00	0.00	N	2	50
654	20220831	14150	13900	14200	13800	9854	138682400	00	0.00	N	2	250
655	20220830	13900	13600	13900	13550	8225	112910800	00	0.00	N	2	200
656	20220829	13700	13500	13700	13350	10421	140295900	00	0.00	N	5	-150
657	20220826	13850	14150	14200	13650	11317	156614200	00	0.00	N	5	-300
658	20220825	14150	14000	14250	13950	6551	92229200	00	0.00	N	2	200
659	20220824	13950	13650	13950	13550	7601	104344350	00	0.00	N	2	200
660	20220823	13750	13650	13900	13450	12135	165420050	00	0.00	N	5	-150
661	20220822	13900	14200	14200	13800	6834	95507100	00	0.00	N	5	-350
662	20220819	14250	14200	14250	14100	5622	79626900	00	0.00	N	2	50
663	20220818	14200	14300	14300	14050	6322	89563400	00	0.00	N	5	-100
664	20220817	14300	14450	14450	14100	10072	143828950	00	0.00	N	5	-100
665	20220816	14400	14400	14550	14250	18078	260045350	00	0.00	N	2	100
666	20220812	14300	14050	14400	14000	12561	179084100	00	0.00	N	2	150
667	20220811	14150	14100	14200	14000	10696	150636000	00	0.00	N	2	150
668	20220810	14000	14000	14150	13800	8922	124493600	00	0.00	N	5	-150
669	20220809	14150	14350	14350	14100	12433	176476350	00	0.00	N	5	-200
670	20220808	14350	14550	14550	14250	6470	92842150	00	0.00	N	5	-200
671	20220805	14550	14450	14550	14300	13271	191661600	00	0.00	N	2	150
672	20220804	14400	14300	14550	14150	30658	440057400	00	0.00	N	2	300
673	20220803	14100	14000	14100	13900	6442	90259550	00	0.00	N	2	100
674	20220802	14000	14150	14200	13500	9901	138022600	00	0.00	N	5	-200
675	20220801	14200	14250	14300	14100	5994	84957950	00	0.00	N	3	0
676	20220729	14200	14350	14400	14150	7966	113711750	00	0.00	N	5	-50
677	20220728	14250	14300	14350	14150	6460	92140850	00	0.00	N	3	0
678	20220727	14250	14050	14250	13900	9252	131005050	00	0.00	N	2	200
679	20220726	14050	13850	14050	13850	17022	236760950	00	0.00	N	5	-50
680	20220725	14100	14100	14200	13900	4782	67151150	00	0.00	N	3	0
681	20220722	14100	14100	14150	13850	6884	96213150	00	0.00	N	3	0
682	20220721	14100	14150	14250	14000	4800	67629950	00	0.00	N	5	-50
683	20220720	14150	14450	14550	14100	11649	166560950	00	0.00	N	5	-200
684	20220719	14350	14200	14950	13800	11039	157819150	00	0.00	N	2	150
685	20220718	14200	13750	14250	13700	13441	188217200	00	0.00	N	2	450
686	20220715	13750	13750	13800	13200	16946	228800150	00	0.00	N	5	-50
687	20220714	13800	13800	13900	13550	7414	101645100	00	0.00	N	3	0
688	20220713	13800	13650	14000	13400	29616	404074750	00	0.00	N	2	250
689	20220712	13550	13800	14000	13100	12952	173153650	00	0.00	N	5	-450
690	20220711	14000	14250	14250	13800	8883	123703850	00	0.00	N	5	-300
691	20220708	14300	14250	14350	14050	7002	99470950	00	0.00	N	2	50
692	20220707	14250	13800	14250	13650	8439	117470050	00	0.00	N	2	550
693	20220706	13700	13900	14050	13500	10746	148184750	00	0.00	N	5	-50
694	20220705	13750	13300	13800	13300	10958	148828700	00	0.00	N	2	350
695	20220704	13400	13750	14000	13200	12701	172035450	00	0.00	N	5	-450
696	20220701	13850	14350	14400	13750	14005	196611250	00	0.00	N	5	-500
697	20220630	14350	14400	14500	14100	9768	139171000	00	0.00	N	5	-100
698	20220629	14450	14400	14650	14200	7976	114555950	00	0.00	N	5	-150
699	20220628	14600	14450	14650	14300	5415	78126750	00	0.00	N	3	0
700	20220627	14600	14250	14700	14250	17486	254062200	00	0.00	N	2	450
701	20220624	14150	13200	14400	13200	27260	377357550	00	0.00	N	2	600
702	20220623	13550	14150	14350	13050	39707	537019750	00	0.00	N	5	-700
703	20220622	14250	15000	15150	14250	14830	215938100	00	0.00	N	5	-800
704	20220621	15050	14600	15050	14500	15428	228844200	00	0.00	N	2	250
705	20220620	14800	15300	15400	14450	19301	288232850	00	0.00	N	5	-500
706	20220617	15300	15050	15300	14850	15462	233553700	00	0.00	N	5	-50
707	20220616	15350	15300	16050	15200	12842	199556950	00	0.00	N	2	50
708	20220615	15300	15600	16300	15250	14765	229719700	00	0.00	N	5	-600
709	20220614	15900	15850	16150	15600	22833	362673100	00	0.00	N	5	-250
710	20220613	16150	16900	16900	16000	23802	386379400	00	0.00	N	5	-950
711	20220610	17100	17150	17450	17000	5937	101576600	00	0.00	N	5	-200
712	20220609	17300	17500	17600	17250	8565	148481850	00	0.00	N	5	-250
713	20220608	17550	17750	17950	17550	8533	151052650	00	0.00	N	5	-200
714	20220607	17750	18000	18000	17450	13972	247500300	00	0.00	N	5	-150
715	20220603	17900	17450	17900	17350	18620	329123650	00	0.00	N	2	550
716	20220602	17350	17450	17550	17300	4610	79996550	00	0.00	N	5	-100
717	20220531	17450	17350	17600	17350	8774	153180800	00	0.00	N	2	100
718	20220530	17350	17500	17550	17300	9197	160161300	00	0.00	N	2	50
719	20220527	17300	16950	17500	16950	13482	233091950	00	0.00	N	2	350
720	20220526	16950	17000	17350	16800	5657	96370150	00	0.00	N	5	-50
721	20220525	17000	17050	17350	16850	5312	90444100	00	0.00	N	5	-50
722	20220524	17050	17250	17550	17050	11374	195203250	00	0.00	N	5	-250
723	20220523	17300	17550	17550	17250	8991	155917550	00	0.00	N	5	-200
724	20220520	17500	17100	17550	17100	16793	293022750	00	0.00	N	2	500
725	20220519	17000	16750	17050	16750	8202	138742750	00	0.00	N	5	-200
726	20220518	17200	17350	17400	17100	12962	222894750	00	0.00	N	2	50
727	20220517	17150	17200	17550	17000	13318	230140650	00	0.00	N	5	-50
728	20220516	17200	17050	17400	17050	4352	75026400	00	0.00	N	2	300