KissMeData/009830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	20000	20200	20250	19990	519939	10445425475	00	0.00	N	5	-100
3	20250415	20100	20450	21000	20100	1271028	25972157100	00	0.00	N	5	-50
4	20250414	20150	20350	20700	19990	838345	16972649500	00	0.00	N	5	-250
5	20250411	20400	19980	20550	19920	881648	17884644215	00	0.00	N	2	200
6	20250410	20200	20350	20400	19860	1234997	24820838680	00	0.00	N	2	930
7	20250409	19270	19650	20000	19040	1173122	22727797780	00	0.00	N	5	-690
8	20250408	19960	20700	20850	19800	1090679	22067628235	00	0.00	N	5	-240
9	20250407	20200	20050	20725	19740	1253746	25342697730	00	0.00	N	5	-800
10	20250404	21000	19850	21150	19600	2019097	41560068280	00	0.00	N	2	1070
11	20250403	19930	19010	19940	18900	936023	18421561540	00	0.00	N	2	360
12	20250402	19570	19920	19920	19250	709470	13920591825	00	0.00	N	5	-340
13	20250401	19910	18590	20250	18520	1752708	34167860635	00	0.00	N	2	1500
14	20250331	18410	18750	19000	18220	1230521	22607509760	00	0.00	N	5	-770
15	20250328	19180	19510	19530	18920	573904	10931733995	00	0.00	N	5	-280
16	20250327	19460	19900	20150	19400	627286	12407019515	00	0.00	N	5	-530
17	20250326	19990	19540	20100	19540	579581	11557055925	00	0.00	N	2	450
18	20250325	19540	20050	20150	19470	881483	17445734690	00	0.00	N	5	-360
19	20250324	19900	20050	20250	19900	568237	11380565990	00	0.00	N	2	20
20	20250321	19880	20700	20900	19620	3336017	66731455640	00	0.00	N	5	-1220
21	20250320	21100	21650	21650	21000	1159838	24582310900	00	0.00	N	5	-500
22	20250319	21600	20500	21900	20100	3043896	64760065550	00	0.00	N	2	1000
23	20250318	20600	20450	20950	20400	1282657	26439733300	00	0.00	N	2	400
24	20250317	20200	20300	20600	20150	985279	19990401975	00	0.00	N	2	50
25	20250314	20150	20100	20450	20000	804392	16215826100	00	0.00	N	5	-200
26	20250313	20350	20400	20750	20200	1247482	25473890550	00	0.00	N	5	-50
27	20250312	20400	20200	20700	20200	1168511	23851635700	00	0.00	N	2	250
28	20250311	20150	20100	20300	19860	1694386	33956562840	00	0.00	N	5	-650
29	20250310	20800	21400	21400	20400	1595522	33140848700	00	0.00	N	5	-600
30	20250307	21400	20600	21950	20250	2330582	49972893350	00	0.00	N	2	800
31	20250306	20600	21300	21450	20525	1430819	29951000100	00	0.00	N	5	-450
32	20250305	21050	21100	21450	20250	1829330	38157856925	00	0.00	N	2	450
33	20250304	20600	20800	22000	20500	2437066	51208419675	00	0.00	N	5	-900
34	20250228	21500	22150	22550	21400	3060313	66645001950	00	0.00	N	5	-1050
35	20250227	22550	21300	23250	21300	9851738	222489088800	00	0.00	N	2	1650
36	20250226	20900	20200	20900	20050	900115	18518202950	00	0.00	N	2	700
37	20250225	20200	20450	20650	20050	1115683	22605307950	00	0.00	N	5	-450
38	20250224	20650	20400	21000	20350	1425652	29328044500	00	0.00	N	5	-400
39	20250221	21050	20950	21400	20650	867369	18256051400	00	0.00	N	3	0
40	20250220	21050	22100	22100	20950	1889695	40236902600	00	0.00	N	5	-850
41	20250219	21900	22100	22250	21800	1618674	35555372600	00	0.00	N	5	-200
42	20250218	22100	22000	22250	21600	2021442	44222274800	00	0.00	N	2	400
43	20250217	21700	21750	22000	21200	1776930	38484695000	00	0.00	N	5	-300
44	20250214	22000	22100	23350	21500	4877581	109013090650	00	0.00	N	2	100
45	20250213	21900	20950	22550	20550	4517206	98264620050	00	0.00	N	2	800
46	20250212	21100	20650	21350	20100	2625641	54378425300	00	0.00	N	2	650
47	20250211	20450	20150	21050	20000	2484469	51155003880	00	0.00	N	2	560
48	20250210	19890	20200	20350	19840	1341115	26873671100	00	0.00	N	5	-210
49	20250207	20100	20950	21150	20000	3978801	80937103000	00	0.00	N	5	-1350
50	20250206	21450	20600	23050	20150	10865312	235587472150	00	0.00	N	2	1300
51	20250205	20150	20500	20700	19940	1158576	23334650130	00	0.00	N	2	150
52	20250204	20000	19920	20400	19800	1454331	29236670080	00	0.00	N	2	450
53	20250203	19550	19670	19690	18900	1232105	23856858150	00	0.00	N	5	-220
54	20250131	19770	20100	20450	19620	1318668	26175834270	00	0.00	N	5	-330
55	20250124	20100	19580	20650	19360	2356731	47406998680	00	0.00	N	2	850
56	20250123	19250	19760	19860	19220	1309904	25422270620	00	0.00	N	5	-540
57	20250122	19790	19300	20200	19060	2571608	50623114730	00	0.00	N	2	440
58	20250121	19350	21000	21000	18800	4486542	87291204350	00	0.00	N	5	-1300
59	20250120	20650	21150	21150	20350	2207874	45607929600	00	0.00	N	5	-550
60	20250117	21200	20650	21350	20200	4532870	94682803500	00	0.00	N	2	550
61	20250116	20650	18280	20900	18240	7803131	152300456530	00	0.00	N	2	2760
62	20250115	17890	18270	18470	17890	1316752	23899889200	00	0.00	N	5	-260
63	20250114	18150	18130	18490	18120	1022040	18629794440	00	0.00	N	2	10
64	20250113	18140	18560	18620	18020	1493543	27122253250	00	0.00	N	5	-420
65	20250110	18560	17680	19000	17680	4931445	90773601890	00	0.00	N	2	920
66	20250109	17640	17520	17830	17170	1399152	24474166740	00	0.00	N	5	-110
67	20250108	17750	17840	18210	17540	1318609	23490722890	00	0.00	N	5	-20
68	20250107	17770	18250	18390	17730	1534971	27537631590	00	0.00	N	5	-170
69	20250106	17940	17910	18200	17410	2065725	36783974480	00	0.00	N	2	60
70	20250103	17880	16470	18350	16380	6915309	123922204300	00	0.00	N	2	1730
71	20250102	16150	16210	16430	16020	845879	13722820770	00	0.00	N	2	30
72	20241230	16120	15220	16420	15220	1059885	17018527440	00	0.00	N	2	670
73	20241227	15450	15960	15980	15220	880515	13619736250	02	0.00	N	5	-510
74	20241226	15960	16080	16520	15810	1105680	17881433790	00	0.00	N	2	120
75	20241224	15840	15900	16320	15820	622956	9994304540	00	0.00	N	2	80
76	20241223	15760	15750	15920	15450	575510	9037073020	00	0.00	N	2	230
77	20241220	15530	15940	15970	15370	898605	14006485320	00	0.00	N	5	-450
78	20241219	15980	16080	16170	15820	606105	9696663160	00	0.00	N	5	-430
79	20241218	16410	16690	16830	16350	582207	9595583410	00	0.00	N	5	-130
80	20241217	16540	17080	17290	16480	953146	15892895720	00	0.00	N	5	-390
81	20241216	16930	17350	17790	16850	1256193	21675398130	00	0.00	N	2	80
82	20241213	16850	16740	17220	16480	1163003	19608215780	00	0.00	N	2	90
83	20241212	16760	16820	16920	16340	1496768	24975566260	00	0.00	N	2	330
84	20241211	16430	16350	16900	16210	783522	12964257110	00	0.00	N	2	100
85	20241210	16330	15040	16460	15040	2016305	32256310650	00	0.00	N	2	1470
86	20241209	14860	15400	15540	14860	1784306	26916349820	00	0.00	N	5	-1030
87	20241206	15890	16160	16530	15510	1723986	27532467130	00	0.00	N	5	-260
88	20241205	16150	17350	17380	16150	2265204	37516092900	00	0.00	N	5	-1360
89	20241204	17510	16900	17900	16820	2373070	41452057590	00	0.00	N	2	250
90	20241203	17260	16870	17480	16840	1709726	29336140720	00	0.00	N	2	870
91	20241202	16390	16500	17140	16390	1368906	22886718000	00	0.00	N	2	170
92	20241129	16220	17210	17210	16220	1950844	32071646150	00	0.00	N	5	-870
93	20241128	17090	16950	17430	16880	888783	15264024620	00	0.00	N	2	170
94	20241127	16920	17480	17970	16910	1428156	24707784490	00	0.00	N	5	-750
95	20241126	17670	17160	17700	16950	3068011	53302627150	00	0.00	N	2	850
96	20241125	16820	16610	18360	16610	14038200	239948691530	00	0.00	N	2	230
97	20241122	16590	16940	17160	16570	1514250	25397396220	00	0.00	N	5	-240
98	20241121	16830	17100	17270	16830	1060567	17996338500	00	0.00	N	5	-250
99	20241120	17080	17360	17520	17050	713970	12306125510	00	0.00	N	5	-270
100	20241119	17350	17600	18190	17300	1221580	21420935970	00	0.00	N	5	-250
101	20241118	17600	17000	17920	16710	1106922	19476920570	00	0.00	N	2	560
102	20241115	17040	17760	18250	16660	1455806	24898589910	00	0.00	N	5	-460
103	20241114	17500	17130	17500	16560	1309171	22232212100	00	0.00	N	2	370
104	20241113	17130	17500	17960	17130	1113447	19400906410	00	0.00	N	5	-600
105	20241112	17730	18200	18400	17510	1419361	25287534700	00	0.00	N	5	-650
106	20241111	18380	18770	19000	18290	1170963	21768357030	00	0.00	N	5	-710
107	20241108	19090	19150	20200	19090	1548407	30139504570	00	0.00	N	2	170
108	20241107	18920	19910	19970	18310	3451817	64949186460	00	0.00	N	5	-1180
109	20241106	20100	22250	22350	20000	2686924	56060153300	00	0.00	N	5	-1800
110	20241105	21900	22250	22400	21300	961684	20957994350	00	0.00	N	5	-250
111	20241104	22150	22150	22800	21650	1716437	38366633400	00	0.00	N	2	650
112	20241101	21500	21200	21750	21000	525064	11291227050	00	0.00	N	2	50
113	20241031	21450	21400	21900	20900	782843	16691594300	00	0.00	N	5	-50
114	20241030	21500	21650	22100	21100	848758	18253510750	00	0.00	N	5	-400
115	20241029	21900	21800	22200	21300	843068	18420753000	00	0.00	N	2	150
116	20241028	21750	20700	21750	20650	1023476	21859593450	00	0.00	N	2	1300
117	20241025	20450	20650	20750	20400	388279	7971889850	00	0.00	N	3	0
118	20241024	20450	20450	20800	20200	520147	10651231450	00	0.00	N	5	-100
119	20241023	20550	20700	20800	20000	813106	16627579100	00	0.00	N	2	50
120	20241022	20500	21200	21250	20500	830788	17212118500	00	0.00	N	5	-850
121	20241021	21350	21000	22350	21000	1206768	26103536650	00	0.00	N	2	350
122	20241018	21000	21100	21450	20750	1427334	30040546850	00	0.00	N	5	-250
123	20241017	21250	21950	22100	21250	1223655	26324204450	00	0.00	N	5	-600
124	20241016	21850	22400	22500	21800	1777787	39091536050	00	0.00	N	5	-950
125	20241015	22800	23150	23250	22450	1414938	32087611450	00	0.00	N	5	-300
126	20241014	23100	23150	23350	23000	688022	15918197350	00	0.00	N	2	50
127	20241011	23050	23500	23600	23000	1762248	40883849450	00	0.00	N	5	-700
128	20241010	23750	24800	24800	23700	1295271	31025638700	00	0.00	N	5	-800
129	20241008	24550	25150	25350	24550	597152	14814324800	00	0.00	N	5	-950
130	20241007	25500	24700	25850	24350	692549	17516663950	00	0.00	N	2	900
131	20241004	24600	24900	25050	24450	455528	11251658800	00	0.00	N	5	-200
132	20241002	24800	25200	25350	24750	1064053	26550612600	00	0.00	N	5	-1050
133	20240930	25850	26400	26600	25800	912635	23888841500	00	0.00	N	5	-250
134	20240927	26100	25950	27150	25950	1559940	41314995350	00	0.00	N	2	350
135	20240926	25750	25550	25750	25000	748946	19050794450	00	0.00	N	2	300
136	20240925	25450	26600	26650	25300	1214941	31687341100	00	0.00	N	5	-1100
137	20240924	26550	24100	26700	24000	2850055	73207342950	00	0.00	N	2	2550
138	20240923	24000	23450	24000	23250	778553	18438644350	00	0.00	N	2	750
139	20240920	23250	24000	24250	23000	2585054	60580174650	00	0.00	N	5	-600
140	20240919	23850	25050	25250	23650	1353594	32492704600	00	0.00	N	5	-750
141	20240913	24600	24800	24950	24200	533969	13097649900	00	0.00	N	5	-300
142	20240912	24900	25850	25950	24600	1101571	27632183100	00	0.00	N	5	-100
143	20240911	25000	23650	25250	23400	1302552	32009414550	00	0.00	N	2	1700
144	20240910	23300	23400	23750	23300	287805	6754683950	00	0.00	N	3	0
145	20240909	23300	22850	23450	22550	289021	6651861300	00	0.00	N	5	-50
146	20240906	23350	23750	23800	23300	329628	7740697150	00	0.00	N	5	-300
147	20240905	23650	23700	24100	23550	309916	7362924200	00	0.00	N	2	50
148	20240904	23600	23800	24000	23450	715927	16956517350	00	0.00	N	5	-1000
149	20240903	24600	24700	25150	24600	452343	11233474100	00	0.00	N	5	-150
150	20240902	24750	25700	25750	24600	986584	24498956450	00	0.00	N	5	-1050
151	20240830	25800	25900	26050	25600	502713	12967681650	00	0.00	N	2	150
152	20240829	25650	25600	26050	25400	325922	8391356650	00	0.00	N	5	-150
153	20240828	25800	26100	26200	25700	351343	9088069600	00	0.00	N	5	-400
154	20240827	26200	26000	26200	25700	483431	12568797900	00	0.00	N	2	350
155	20240826	25850	26650	27200	25650	1284847	33876429650	00	0.00	N	2	200
156	20240823	25650	25900	26050	25450	516673	13283441600	00	0.00	N	5	-500
157	20240822	26150	26300	26600	25750	670269	17446780100	00	0.00	N	3	0
158	20240821	26150	27200	27300	25700	1671141	43772955000	00	0.00	N	5	-1600
159	20240820	27750	28100	28100	26650	1008943	27740813600	00	0.00	N	2	150
160	20240819	27600	28000	28100	27400	722658	20024422150	00	0.00	N	5	-500
161	20240816	28100	28500	29000	28000	1615505	45970607250	00	0.00	N	3	0
162	20240814	28100	27450	28550	26950	2640957	73465864400	00	0.00	N	2	1500
163	20240813	26600	26250	27000	26050	787732	20848488150	00	0.00	N	3	0
164	20240812	26600	25450	26950	25350	2036178	54119195400	00	0.00	N	2	1550
165	20240809	25050	23450	25250	23300	1991813	48832898950	00	0.00	N	2	2350
166	20240808	22700	22700	23200	22200	937647	21215809250	00	0.00	N	5	-400
167	20240807	23100	23000	23650	22700	1026266	23867741850	00	0.00	N	5	-200
168	20240806	23300	23200	24200	23050	1156916	27342287650	00	0.00	N	2	350
169	20240805	22950	25650	25850	22150	1913961	45628627500	00	0.00	N	5	-3250
170	20240802	26200	26450	26650	25850	922365	24148455150	00	0.00	N	5	-800
171	20240801	27000	24950	27350	24800	2052828	53997393800	00	0.00	N	2	2250
172	20240731	24750	24650	24800	24250	574867	14062372400	00	0.00	N	2	150
173	20240730	24600	24800	25100	24500	487892	12068757250	00	0.00	N	5	-450
174	20240729	25050	25050	25350	24550	650209	16253274050	00	0.00	N	2	50
175	20240726	25000	25100	25650	24500	993849	24773639750	00	0.00	N	5	-500
176	20240725	25500	24900	25850	24350	1137022	28555171900	00	0.00	N	2	400
177	20240724	25100	25250	26350	25050	1253966	32052073650	00	0.00	N	5	-50
178	20240723	25150	25900	26050	25150	588872	15007577450	00	0.00	N	5	-550
179	20240722	25700	26900	26950	25450	879345	22774639650	00	0.00	N	5	-800
180	20240719	26500	25500	26500	25300	1081903	28117963450	00	0.00	N	2	950
181	20240718	25550	25100	25650	24900	619248	15722747050	00	0.00	N	3	0
182	20240717	25550	26250	26350	25400	894600	22994420050	00	0.00	N	2	100
183	20240716	25450	26600	26650	25450	2235077	57555383550	00	0.00	N	5	-1650
184	20240715	27100	26700	27150	26550	847285	22790895800	00	0.00	N	5	-150
185	20240712	27250	28000	28300	26900	753663	20608493650	00	0.00	N	3	0
186	20240711	27250	27400	27450	26850	688245	18700174100	00	0.00	N	2	400
187	20240710	26850	27100	27250	26700	522722	14088420200	00	0.00	N	5	-500
188	20240709	27350	27450	28200	27250	942451	26098296150	00	0.00	N	2	250
189	20240708	27100	27150	27350	26800	597624	16170912500	00	0.00	N	5	-50
190	20240705	27150	27200	27400	26750	729253	19734922200	00	0.00	N	2	150
191	20240704	27000	26350	27450	26300	1787633	48217506100	00	0.00	N	2	1150
192	20240703	25850	25600	26650	25500	1341712	34763452550	00	0.00	N	2	300
193	20240702	25550	26350	26400	25350	1634930	41947076300	00	0.00	N	5	-950
194	20240701	26500	26300	26800	25700	2643189	69420545600	00	0.00	N	5	-1100
195	20240628	27600	28100	28200	27300	1472981	40725342300	00	0.00	N	5	-600
196	20240627	28200	28800	29300	28100	1213987	34662383750	00	0.00	N	5	-650
197	20240626	28850	29750	29750	28600	1494802	43347553500	00	0.00	N	5	-1000
198	20240625	29850	30300	30550	29850	786339	23623979000	00	0.00	N	5	-150
199	20240624	30000	29900	30350	29700	570705	17123307450	00	0.00	N	2	100
200	20240621	29900	30550	30650	29850	848857	25634796950	00	0.00	N	5	-450
201	20240620	30350	30500	31150	30000	936462	28609567150	00	0.00	N	3	0
202	20240619	30350	30000	30850	29950	1286564	39012215700	00	0.00	N	2	700
203	20240618	29650	29950	30200	29350	1720896	51038834100	00	0.00	N	5	-600
204	20240617	30250	30350	30950	30150	1178883	35848663450	00	0.00	N	5	-800
205	20240614	31050	33100	33150	31000	2667604	84261245500	00	0.00	N	5	-2300
206	20240613	33350	34200	34300	32550	2734231	90979268000	00	0.00	N	5	-550
207	20240612	33900	32700	34300	32050	4165796	140081428850	00	0.00	N	2	1550
208	20240611	32350	30700	32600	30050	4022195	126987169150	00	0.00	N	2	2600
209	20240610	29750	29500	30400	29350	1206210	36031009300	00	0.00	N	2	350
210	20240607	29400	29600	30200	28850	1256740	36881465800	00	0.00	N	5	-50
211	20240605	29450	29500	29950	29200	985222	29066956100	00	0.00	N	5	-250
212	20240604	29700	30500	31000	28850	2338489	69394772750	00	0.00	N	5	-1150
213	20240603	30850	31600	32350	30600	1380441	42938024850	00	0.00	N	5	-600
214	20240531	31450	32250	33450	31450	2678080	86376511000	00	0.00	N	5	-750
215	20240530	32200	32250	33000	30350	3202679	102238561350	00	0.00	N	2	550
216	20240529	31650	32200	32300	31000	2290167	72204481550	00	0.00	N	5	-750
217	20240528	32400	34150	34550	31950	3658066	121514284900	00	0.00	N	5	-450
218	20240527	32850	31700	34300	31650	8590020	285818166850	00	0.00	N	2	2600
219	20240524	30250	31700	32500	30050	3811845	118177561550	00	0.00	N	5	-2000
220	20240523	32250	31250	33900	31150	13437653	438385420900	00	0.00	N	2	3450
221	20240522	28800	29100	30100	28500	3144895	92009840250	00	0.00	N	2	750
222	20240521	28050	31800	31850	28050	4379428	128894363050	00	0.00	N	5	-3750
223	20240520	31800	31300	32700	30850	3498469	112077996250	00	0.00	N	2	850
224	20240517	30950	30600	31500	29550	2823079	86733317700	00	0.00	N	2	950
225	20240516	30000	29900	31300	29650	3128502	95398903850	00	0.00	N	2	750
226	20240514	29250	29100	29450	28500	925738	26881224150	00	0.00	N	2	300
227	20240513	28950	29400	29850	28800	1349973	39507124000	00	0.00	N	2	150
228	20240510	28800	29300	29650	28200	1377330	39703453300	00	0.00	N	5	-100
229	20240509	28900	29000	29300	28550	1450770	41921778400	00	0.00	N	2	100
230	20240508	28800	28250	28950	27750	1864751	52975986950	00	0.00	N	2	800
231	20240507	28000	27400	28250	26900	2400501	66565641750	00	0.00	N	2	1500
232	20240503	26500	26200	27650	25950	1928258	51824510150	00	0.00	N	2	550
233	20240502	25950	25400	26250	25100	874755	22616742200	00	0.00	N	2	350
234	20240430	25600	26300	26300	25400	1304639	33523744200	00	0.00	N	5	-700
235	20240429	26300	23350	26600	23300	3856197	97895759600	00	0.00	N	2	3150
236	20240426	23150	23600	23750	23000	1304757	30228569800	00	0.00	N	5	-650
237	20240425	23800	24500	24750	23600	1234964	29807557900	00	0.00	N	5	-850
238	20240424	24650	25150	25550	24550	932315	23197196100	00	0.00	N	2	100
239	20240423	24550	25400	25450	24550	677148	16772678000	00	0.00	N	5	-550
240	20240422	25100	25550	25600	25000	455611	11500855350	00	0.00	N	2	200
241	20240419	24900	25300	26100	24700	1358441	34072866350	00	0.00	N	5	-600
242	20240418	25500	24600	26000	24600	1090783	27812672500	00	0.00	N	2	1400
243	20240417	24100	24500	24750	24100	524347	12762053350	00	0.00	N	5	-400
244	20240416	24500	24200	25050	24200	675151	16613352500	00	0.00	N	5	-200
245	20240415	24700	25250	25350	24650	834166	20818715900	00	0.00	N	5	-1000
246	20240412	25700	26850	26900	25650	1378114	35908621550	00	0.00	N	5	-1250
247	20240411	26950	27050	27300	26700	719799	19344299150	00	0.00	N	5	-350
248	20240409	27300	27000	27650	27000	516788	14145021600	00	0.00	N	2	400
249	20240408	26900	27250	27250	26750	396852	10702123400	00	0.00	N	5	-250
250	20240405	27150	27050	27650	27050	511043	13943546350	00	0.00	N	3	0
251	20240404	27150	27700	27750	27100	642066	17514783000	00	0.00	N	5	-350
252	20240403	27500	27750	28000	27300	781561	21616092800	00	0.00	N	5	-250
253	20240402	27750	28600	28800	27700	1329765	37163147600	00	0.00	N	5	-1300
254	20240401	29050	28750	29100	28250	1518983	43700070400	00	0.00	N	2	700
255	20240329	28350	27850	28600	27800	1398808	39514653150	00	0.00	N	2	700
256	20240328	27650	28200	29250	27550	4018173	114199461700	00	0.00	N	2	550
257	20240327	27100	27150	27400	27000	461724	12546001750	00	0.00	N	5	-100
258	20240326	27200	27250	27650	27100	620861	16946853950	00	0.00	N	5	-50
259	20240325	27250	27600	27600	27150	580568	15834529600	00	0.00	N	5	-350
260	20240322	27600	27600	28050	27500	784096	21744202450	00	0.00	N	2	50
261	20240321	27550	27550	28100	27350	881630	24355320400	00	0.00	N	2	500
262	20240320	27050	27300	27550	27000	452820	12306539900	00	0.00	N	3	0
263	20240319	27050	27650	27700	27050	545394	14891967200	00	0.00	N	5	-600
264	20240318	27650	27550	27650	27100	455440	12506094600	00	0.00	N	2	200
265	20240315	27450	27600	27600	27050	715543	19574399200	00	0.00	N	5	-350
266	20240314	27800	26900	27800	26800	871964	23847358100	00	0.00	N	2	900
267	20240313	26900	27300	27300	26900	685184	18501102700	00	0.00	N	5	-350
268	20240312	27250	27150	27350	27000	494684	13435070250	00	0.00	N	2	250
269	20240311	27000	27400	27450	26950	534057	14489935350	00	0.00	N	5	-350
270	20240308	27350	27050	27350	26900	790138	21439905300	00	0.00	N	2	700
271	20240307	26650	26900	27100	26500	678458	18114697750	00	0.00	N	5	-250
272	20240306	26900	27200	27450	26800	827642	22367008200	00	0.00	N	5	-350
273	20240305	27250	27300	27700	27150	636334	17419638850	00	0.00	N	5	-350
274	20240304	27600	28000	28100	27400	722389	20056219300	00	0.00	N	5	-150
275	20240229	27750	27700	27950	27450	920770	25481683650	00	0.00	N	5	-200
276	20240228	27950	27600	28250	27450	1658587	46262933300	00	0.00	N	2	650
277	20240227	27300	26950	27300	26800	1292909	35073546350	00	0.00	N	2	500
278	20240226	26800	26750	27650	26650	2495943	67600400000	00	0.00	N	5	-100
279	20240223	26900	28800	28800	26500	6545619	177102508750	00	0.00	N	5	-2400
280	20240222	29300	32950	33100	28900	4885784	147306269000	00	0.00	N	5	-3500
281	20240221	32800	32900	33150	32550	486652	15973270450	00	0.00	N	5	-150
282	20240220	32950	33450	33650	32850	579253	19228016950	00	0.00	N	5	-300
283	20240219	33250	33300	33850	32900	621708	20683730400	00	0.00	N	5	-350
284	20240216	33600	32600	34150	32600	1359706	45539454650	00	0.00	N	2	1350
285	20240215	32250	32750	32750	32050	514452	16647573550	00	0.00	N	2	250
286	20240214	32000	31600	32150	31400	577862	18350093950	00	0.00	N	5	-250
287	20240213	32250	32600	32850	32200	629246	20431809800	00	0.00	N	2	400
288	20240208	31850	32500	32600	31600	819718	26246084750	00	0.00	N	2	250
289	20240207	31600	32000	32200	31000	1782214	56002257800	00	0.00	N	5	-650
290	20240206	32250	32800	33200	32250	819274	26603560300	00	0.00	N	5	-950
291	20240205	33200	34550	34650	32800	1058349	35289721000	00	0.00	N	5	-1500
292	20240202	34700	35250	35850	34650	837462	29361278650	00	0.00	N	5	-300
293	20240201	35000	33400	35000	32850	1014891	35019859850	00	0.00	N	2	1650
294	20240131	33350	33300	33900	32750	639514	21402409500	00	0.00	N	2	100
295	20240130	33250	33000	34100	32950	777968	26093289500	00	0.00	N	2	650
296	20240129	32600	33000	33100	32550	421000	13778790850	00	0.00	N	5	-350
297	20240126	32950	32750	33100	32400	460852	15116257550	00	0.00	N	3	0
298	20240125	32950	33200	33350	32550	569270	18701950400	00	0.00	N	5	-800
299	20240124	33750	33750	34150	33250	768656	25877850850	00	0.00	N	2	850
300	20240123	32900	32650	33550	32600	841747	27895280800	00	0.00	N	2	700
301	20240122	32200	32700	32900	31650	771241	24826424500	00	0.00	N	5	-400
302	20240119	32600	33400	34100	32450	1316582	43431082200	00	0.00	N	5	-600
303	20240118	33200	34100	34600	32800	1408701	47162142200	00	0.00	N	5	-950
304	20240117	34150	37000	37050	34100	2041632	70954327750	00	0.00	N	5	-3600
305	20240116	37750	37000	38500	37000	863341	32748870600	00	0.00	N	2	550
306	20240115	37200	36750	37950	36750	627403	23523150950	00	0.00	N	2	450
307	20240112	36750	37550	38000	36750	618701	22970172900	00	0.00	N	5	-750
308	20240111	37500	38650	38900	37500	1051976	40031121400	00	0.00	N	5	-1050
309	20240110	38550	37750	39300	37600	2410753	93323183500	00	0.00	N	2	1550
310	20240109	37000	36700	38100	36450	1441041	53721822350	00	0.00	N	2	1400
311	20240108	35600	36300	36850	35600	655553	23581597400	00	0.00	N	5	-700
312	20240105	36300	36400	36950	36050	714593	26124661400	00	0.00	N	5	-300
313	20240104	36600	36650	36900	35550	1083258	39302976900	00	0.00	N	5	-850
314	20240103	37450	38050	38450	37450	867468	32720524350	00	0.00	N	5	-1150
315	20240102	38600	39500	39500	38300	753499	29125850900	00	0.00	N	5	-900
316	20231228	39500	38600	39750	38300	1435804	56358409950	00	0.00	N	2	900
317	20231227	38600	38750	39200	37650	1022244	39107290950	02	0.00	N	2	150
318	20231226	38450	38000	38700	37700	916700	34980051900	00	0.00	N	5	-100
319	20231222	38550	39200	39200	38000	1725903	66831049750	00	0.00	N	5	-200
320	20231221	38750	36700	39150	36550	3150545	119493791900	00	0.00	N	2	1050
321	20231220	37700	36700	38250	36350	6081344	228275203100	00	0.00	N	2	3050
322	20231219	34650	34500	35200	34150	1060440	36835754450	00	0.00	N	5	-350
323	20231218	35000	35500	35900	34100	1882164	65844158550	00	0.00	N	2	50
324	20231215	34950	33650	37700	33650	10737122	384728080000	00	0.00	N	2	2550
325	20231214	32400	32250	32750	31950	1420540	45926018350	00	0.00	N	2	1400
326	20231213	31000	31700	31700	30800	908669	28231643350	00	0.00	N	5	-1100
327	20231212	32100	31600	32750	31600	752427	24221918200	00	0.00	N	2	700
328	20231211	31400	31550	31650	31200	395697	12407335050	00	0.00	N	3	0
329	20231208	31400	31750	32000	31250	347363	10939562200	00	0.00	N	5	-150
330	20231207	31550	31950	32050	31100	675508	21241673200	00	0.00	N	5	-600
331	20231206	32150	32250	32800	31950	494236	16002800100	00	0.00	N	5	-400
332	20231205	32550	32200	32650	32050	466451	15103947100	00	0.00	N	3	0
333	20231204	32550	32350	32550	31700	502431	16219781400	00	0.00	N	2	700
334	20231201	31850	33400	33400	31800	799280	25817460250	00	0.00	N	5	-1550
335	20231130	33400	32000	33400	31800	2419158	80095162400	00	0.00	N	2	900
336	20231129	32500	32750	32900	32050	791448	25689955293	00	0.00	N	5	-200
337	20231128	32700	33450	33550	32650	832647	27428710850	00	0.00	N	5	-550
338	20231127	33250	33600	34500	33200	625463	21088760850	00	0.00	N	5	-550
339	20231124	33800	34200	34650	33800	430817	14682172450	00	0.00	N	5	-700
340	20231123	34500	34350	35300	34200	746479	25839514300	00	0.00	N	2	500
341	20231122	34000	33900	34450	33250	743395	25138992950	00	0.00	N	5	-300
342	20231121	34300	33400	34550	33300	1441641	49271797650	00	0.00	N	2	1300
343	20231120	33000	31650	33300	31350	771415	25209013000	00	0.00	N	2	1250
344	20231117	31750	32900	32950	31700	791013	25304162350	00	0.00	N	5	-1250
345	20231116	33000	33500	33550	32000	977743	31965834100	00	0.00	N	5	-350
346	20231115	33350	33100	34500	32550	2917701	98526587300	00	0.00	N	2	2400
347	20231114	30950	30900	31200	30600	339071	10479461800	00	0.00	N	2	550
348	20231113	30400	30850	31150	30300	310520	9485373700	00	0.00	N	5	-50
349	20231110	30450	30900	31450	30450	480377	14788224000	00	0.00	N	5	-1050
350	20231109	31500	31300	31800	31100	450551	14168960200	00	0.00	N	5	-250
351	20231108	31750	32000	32450	31700	467555	14939890550	00	0.00	N	5	-150
352	20231107	31900	32750	32800	31700	819424	26351848750	00	0.00	N	5	-1250
353	20231106	33150	32000	33150	31500	1643965	53307360950	00	0.00	N	2	2400
354	20231103	30750	30800	31500	30650	1023827	31761314600	00	0.00	N	2	600
355	20231102	30150	30300	30650	29400	1359318	40878556100	00	0.00	N	5	-550
356	20231101	30700	29650	31800	29500	3646580	112898117950	00	0.00	N	2	2050
357	20231031	28650	27900	29400	26500	2381489	66921782250	00	0.00	N	2	950
358	20231030	27700	27300	27950	26900	851657	23435845250	00	0.00	N	2	200
359	20231027	27500	28050	28100	27150	1084945	29849033850	00	0.00	N	5	-300
360	20231026	27800	28000	28500	27600	759696	21217552600	00	0.00	N	5	-1200
361	20231025	29000	29150	29650	28900	641133	18695977850	00	0.00	N	2	100
362	20231024	28900	27950	28950	27350	1078080	30465122400	00	0.00	N	2	1200
363	20231023	27700	29050	29250	27400	2148494	59915066850	00	0.00	N	5	-2200
364	20231020	29900	29800	30400	28800	3058470	91088498750	00	0.00	N	5	-600
365	20231019	30500	30600	31350	30100	965378	29688782650	00	0.00	N	5	-800
366	20231018	31300	31950	32450	31300	1024675	32514720150	00	0.00	N	2	50
367	20231017	31250	30600	31800	30500	987583	30901015500	00	0.00	N	2	600
368	20231016	30650	30450	31600	30050	1379039	42412069850	00	0.00	N	2	250
369	20231013	30400	29700	30600	29150	854962	25764453600	00	0.00	N	2	100
370	20231012	30300	29250	30550	29200	1419166	42738813800	00	0.00	N	2	1000
371	20231011	29300	28150	29500	28000	1971207	56893593000	00	0.00	N	2	2250
372	20231010	27050	27050	27700	26850	931796	25393831350	00	0.00	N	2	50
373	20231006	27000	27000	27400	26950	952566	25854237250	00	0.00	N	5	-250
374	20231005	27250	28000	28200	27250	1057951	29138501500	00	0.00	N	5	-600
375	20231004	27850	29200	29250	27850	1663516	47054155550	00	0.00	N	5	-1900
376	20230927	29750	29150	29850	28400	963262	28350529250	00	0.00	N	2	250
377	20230926	29500	29750	30050	29400	584272	17334630000	00	0.00	N	5	-250
378	20230925	29750	29800	30650	29700	686852	20634697700	00	0.00	N	5	-350
379	20230922	30100	30100	30450	29700	1244691	37392649200	00	0.00	N	5	-500
380	20230921	30600	31500	31550	30550	977379	30214662600	00	0.00	N	5	-1050
381	20230920	31650	32000	32100	31500	647611	20527538350	00	0.00	N	5	-350
382	20230919	32000	32450	32550	32000	566218	18201744000	00	0.00	N	5	-550
383	20230918	32550	32500	32750	32250	509899	16596224200	00	0.00	N	5	-100
384	20230915	32650	32400	33050	32300	1687548	55255630200	00	0.00	N	2	550
385	20230914	32100	31850	32400	31800	1241304	39892931950	00	0.00	N	3	0
386	20230913	32100	33150	33150	32000	1344985	43434672100	00	0.00	N	5	-1050
387	20230912	33150	33300	33950	33100	760265	25411333150	00	0.00	N	5	-100
388	20230911	33250	33400	33600	33050	924853	30771128100	00	0.00	N	5	-150
389	20230908	33400	33800	34450	33150	1135140	38062704400	00	0.00	N	5	-100
390	20230907	33500	34000	34300	33350	1198556	40302130850	00	0.00	N	5	-550
391	20230906	34050	35700	35750	34000	2785363	96235567525	00	0.00	N	5	-1800
392	20230905	35850	37000	37350	35300	1252135	45466905300	00	0.00	N	5	-1400
393	20230904	37250	36100	37450	35850	645954	23861690500	00	0.00	N	2	950
394	20230901	36300	36800	37500	36300	678512	24915740950	00	0.00	N	5	-150
395	20230831	36450	37200	37200	36000	1267626	46195397800	00	0.00	N	5	-700
396	20230830	37150	36600	37650	36400	868466	32232600300	00	0.00	N	2	1200
397	20230829	35950	35800	36250	35550	544358	19570269800	00	0.00	N	5	-50
398	20230828	36000	35700	36250	35400	526671	18867530050	00	0.00	N	2	700
399	20230825	35300	35150	35550	34900	1088615	38376835950	00	0.00	N	5	-600
400	20230824	35900	36150	36550	35850	432953	15594229050	00	0.00	N	2	100
401	20230823	35800	36800	36950	35800	649535	23499092800	00	0.00	N	5	-1100
402	20230822	36900	37550	37850	36600	1065114	39593144450	00	0.00	N	5	-850
403	20230821	37750	35450	38250	35450	2054639	76660725100	00	0.00	N	2	2600
404	20230818	35150	34550	35400	34500	597111	20896986350	00	0.00	N	5	-50
405	20230817	35200	34850	35450	34250	859655	29893165550	00	0.00	N	5	-100
406	20230816	35300	36300	36400	35250	1177015	41983427850	00	0.00	N	5	-1550
407	20230814	36850	38300	38300	36650	938766	34879057000	00	0.00	N	5	-1550
408	20230811	38400	37800	39150	37800	862939	33364309350	00	0.00	N	2	350
409	20230810	38050	38250	38900	37500	1181441	45036035300	00	0.00	N	2	550
410	20230809	37500	37150	37700	36850	517329	19294288050	00	0.00	N	2	500
411	20230808	37000	38000	38050	36900	687678	25603573600	00	0.00	N	5	-650
412	20230807	37650	38050	38150	37450	486351	18369991700	00	0.00	N	5	-400
413	20230804	38050	37700	38650	37700	562416	21449211300	00	0.00	N	2	200
414	20230803	37850	38400	38400	37500	895188	33808214650	00	0.00	N	5	-850
415	20230802	38700	39100	39600	38500	954698	37251709850	00	0.00	N	5	-350
416	20230801	39050	37900	39700	37900	1427889	55692312700	00	0.00	N	2	1200
417	20230731	37850	36750	38350	36750	1891322	71431259400	00	0.00	N	2	1200
418	20230728	36650	37850	38050	35750	3540779	128974780850	00	0.00	N	5	-1800
419	20230727	38450	41650	42550	38000	3652552	143671346500	00	0.00	N	5	-3150
420	20230726	41600	43000	43000	41500	1441144	60280199050	00	0.00	N	5	-1450
421	20230725	43050	43200	43450	42100	1101472	47149513500	00	0.00	N	5	-150
422	20230724	43200	43750	43900	42700	990968	42737440500	00	0.00	N	5	-950
423	20230721	44150	44200	44550	43700	832495	36733312250	00	0.00	N	5	-300
424	20230720	44450	44250	45250	43850	888231	39564625450	00	0.00	N	3	0
425	20230719	44450	44000	44500	43000	826521	36342517650	00	0.00	N	2	450
426	20230718	44000	43850	45600	43850	1754341	78111794600	00	0.00	N	2	1050
427	20230717	42950	43500	43850	42700	1056718	45604579550	00	0.00	N	5	-1550
428	20230714	44500	45050	45150	43700	1309117	58043794850	00	0.00	N	5	-550
429	20230713	45050	43750	45150	43700	2311206	103159700600	00	0.00	N	2	2150
430	20230712	42900	42850	43200	42500	680755	29194558400	00	0.00	N	2	150
431	20230711	42750	42400	43100	42000	851960	36233272500	00	0.00	N	2	800
432	20230710	41950	41500	42350	41300	850411	35628820950	00	0.00	N	2	950
433	20230707	41000	40800	41200	40450	712161	29044615500	00	0.00	N	5	-150
434	20230706	41150	42150	42150	40950	1144375	47160114200	00	0.00	N	5	-950
435	20230705	42100	42150	42450	41800	700540	29493941450	00	0.00	N	3	0
436	20230704	42100	42900	43150	42000	703714	29785804000	00	0.00	N	5	-850
437	20230703	42950	42850	43400	42500	693545	29820502050	00	0.00	N	2	650
438	20230630	42300	41900	42600	41600	673469	28414589250	00	0.00	N	2	550
439	20230629	41750	42150	42800	41600	891365	37428873050	00	0.00	N	5	-550
440	20230628	42300	43150	43250	41900	1011444	42838384300	00	0.00	N	5	-550
441	20230627	42850	42650	43250	42500	595894	25522513250	00	0.00	N	5	-100
442	20230626	42950	43450	43500	42250	930982	39920802800	00	0.00	N	5	-300
443	20230623	43250	45350	45650	43050	1907819	83375372500	00	0.00	N	5	-1950
444	20230622	45200	45000	45350	44500	718933	32409913150	00	0.00	N	2	300
445	20230621	44900	46150	46150	44900	1242730	56103712500	00	0.00	N	5	-1350
446	20230620	46250	48050	48050	46200	1429497	66690286250	00	0.00	N	5	-1600
447	20230619	47850	46900	47850	46550	1050018	49890361150	00	0.00	N	2	900
448	20230616	46950	46600	47700	46500	1257435	59082687400	00	0.00	N	2	650
449	20230615	46300	47550	47600	45750	1589275	74183392250	00	0.00	N	5	-1150
450	20230614	47450	47550	48550	47150	1510626	72051013350	00	0.00	N	2	250
451	20230613	47200	48250	48350	47100	1026476	48679995400	00	0.00	N	5	-550
452	20230612	47750	48500	49000	47700	789011	38024491200	00	0.00	N	5	-550
453	20230609	48300	48600	48850	47800	1193858	57575517650	00	0.00	N	5	-400
454	20230608	48700	47850	48850	47550	2080445	100784113050	00	0.00	N	2	1400
455	20230607	47300	47650	48100	47300	934013	44426469450	00	0.00	N	5	-300
456	20230605	47600	47250	47750	46750	1099342	52059524600	00	0.00	N	2	350
457	20230602	47250	45150	47300	45000	2313894	107783903500	00	0.00	N	2	2650
458	20230601	44600	45050	45600	44600	905906	40676596150	00	0.00	N	5	-150
459	20230531	44750	45550	45800	44750	1999825	89905509800	00	0.00	N	5	-800
460	20230530	45550	45600	45900	45150	895902	40732497350	00	0.00	N	2	650
461	20230526	44900	45600	46400	44750	1175864	53182368850	00	0.00	N	5	-450
462	20230525	45350	46550	46700	45350	1295549	59243672800	00	0.00	N	5	-1500
463	20230524	46850	46400	47000	46350	490817	22918590050	00	0.00	N	2	150
464	20230523	46700	47000	47100	46250	1014790	47395027100	00	0.00	N	2	150
465	20230522	46550	46500	46950	45900	861379	40117358500	00	0.00	N	2	50
466	20230519	46500	47300	47350	46200	1439445	66911736050	00	0.00	N	5	-900
467	20230518	47400	48350	48350	47350	743097	35378640150	00	0.00	N	5	-550
468	20230517	47950	46800	48600	46550	1760038	84348009750	00	0.00	N	2	1100
469	20230516	46850	46550	47000	46050	910120	42418770700	00	0.00	N	5	-150
470	20230515	47000	46550	47900	46200	3509433	165225623600	00	0.00	N	2	2150
471	20230512	44850	46400	46500	44800	1103610	49893445100	00	0.00	N	5	-1300
472	20230511	46150	45200	46600	45200	1402471	64717445950	00	0.00	N	2	1250
473	20230510	44900	45100	45900	44700	1113386	50384569750	00	0.00	N	2	200
474	20230509	44700	45700	45750	44500	1256455	56362401950	00	0.00	N	5	-1050
475	20230508	45750	46200	46550	45550	1230239	56593049650	00	0.00	N	3	0
476	20230504	45750	45500	46000	45150	1449014	66138632384	00	0.00	N	2	250
477	20230503	45500	46500	47100	45200	2827694	129275510350	00	0.00	N	5	-1600
478	20230502	47100	47600	48200	46900	2610562	123494463550	00	0.00	N	5	-850
479	20230428	47950	51700	51700	47500	5114731	249440932500	00	0.00	N	5	-3250
480	20230427	51200	51800	53100	50700	3615181	186315186800	00	0.00	N	5	-1900
481	20230426	53100	54300	54700	53100	2009547	107749734600	00	0.00	N	5	-2000
482	20230425	55100	54400	55500	53600	2691130	146763672500	00	0.00	N	2	500
483	20230424	54600	55900	56400	54600	2672482	147931729800	00	0.00	N	5	-500
484	20230421	55100	53400	55800	51800	3933278	213379107200	00	0.00	N	2	2000
485	20230420	53100	53900	54600	52700	1763178	94559952000	00	0.00	N	5	-1100
486	20230419	54200	54200	54800	53600	1849742	100191668100	00	0.00	N	5	-500
487	20230418	54700	53200	54900	52600	5179091	279373374700	00	0.00	N	2	2400
488	20230417	52300	51900	52500	51300	1472537	76647765300	00	0.00	N	2	700
489	20230414	51600	53300	53400	51600	1673587	87408158300	00	0.00	N	5	-600
490	20230413	52200	51200	52700	50900	2450700	127460262100	00	0.00	N	2	1400
491	20230412	50800	51700	52400	50200	1880851	96041542000	00	0.00	N	5	-1200
492	20230411	52000	53500	53600	51500	2453671	128255247100	00	0.00	N	5	-700
493	20230410	52700	52000	53400	51300	4486166	235145753400	00	0.00	N	2	1800
494	20230407	50900	51000	51700	50100	2976570	151629182250	00	0.00	N	2	1150
495	20230406	49750	48700	51200	47450	5151937	256584631850	00	0.00	N	2	800
496	20230405	48950	50300	50800	48800	2688586	132592609950	00	0.00	N	5	-1450
497	20230404	50400	51800	52000	50100	3003343	152888761800	00	0.00	N	5	-100
498	20230403	50500	53600	53600	50100	4641724	237361064000	00	0.00	N	5	-3200
499	20230331	53700	51900	57000	51000	11861898	640461771100	00	0.00	N	2	1800
500	20230330	51899	51899	51899	51899	0	0	00	0.00	N	0	0
501	20230329	51899	51899	51899	51899	0	0	00	0.00	N	0	0
502	20230328	51899	51899	51899	51899	0	0	00	0.00	N	0	0
503	20230327	51899	51899	51899	51899	0	0	00	0.00	N	0	0
504	20230324	51899	51899	51899	51899	0	0	00	0.00	N	0	0
505	20230323	51899	51899	51899	51899	0	0	00	0.00	N	0	0
506	20230322	51899	51899	51899	51899	0	0	00	0.00	N	0	0
507	20230321	51899	51899	51899	51899	0	0	00	0.00	N	0	0
508	20230320	51899	51899	51899	51899	0	0	00	0.00	N	0	0
509	20230317	51899	51899	51899	51899	0	0	00	0.00	N	0	0
510	20230316	51899	51899	51899	51899	0	0	00	0.00	N	0	0
511	20230315	51899	51899	51899	51899	0	0	00	0.00	N	0	0
512	20230314	51899	51899	51899	51899	0	0	00	0.00	N	0	0
513	20230313	51899	51899	51899	51899	0	0	00	0.00	N	0	0
514	20230310	51899	51899	51899	51899	0	0	00	0.00	N	0	0
515	20230309	51899	51899	51899	51899	0	0	00	0.00	N	0	0
516	20230308	51899	51899	51899	51899	0	0	00	0.00	N	0	0
517	20230307	51899	51899	51899	51899	0	0	00	0.00	N	0	0
518	20230306	51899	51899	51899	51899	0	0	00	0.00	N	0	0
519	20230303	51899	51899	51899	51899	0	0	00	0.00	N	0	0
520	20230302	51899	51899	51899	51899	0	0	00	0.00	N	0	0
521	20230228	51899	51899	51899	51899	0	0	00	0.00	N	0	0
522	20230227	51899	51899	51899	51899	0	0	00	0.00	N	0	0
523	20230224	51899	51338	52586	51338	2062048	107071137200	00	0.00	N	2	561
524	20230223	51338	51400	51775	50278	1800471	92157050650	00	0.00	N	2	62
525	20230222	51276	53022	53397	51213	2170705	112848191850	00	0.00	N	5	-2557
526	20230221	53833	53521	54395	52835	1605271	86496730000	00	0.00	N	2	561
527	20230220	53272	56890	56952	52274	3992844	213985232500	00	0.00	N	5	-3992
528	20230217	57264	56703	58013	55580	1432683	81765697350	00	0.00	N	2	499
529	20230216	56765	57077	57327	54894	1827466	103321804850	00	0.00	N	2	998
530	20230215	55767	56952	57389	55143	1605696	89973538650	00	0.00	N	5	-1122
531	20230214	56890	57888	58387	56828	870241	49834675150	00	0.00	N	5	-436
532	20230213	57327	57638	58137	56890	603595	34630687050	00	0.00	N	5	-311
533	20230210	57638	59136	59260	57264	1103681	64362678550	00	0.00	N	5	-1933
534	20230209	59572	58200	59884	58013	1465642	86829796450	00	0.00	N	2	1309
535	20230208	58262	59011	59073	58013	950766	55505594300	00	0.00	N	5	-561
536	20230207	58824	58013	58824	57576	888058	51780293150	00	0.00	N	2	499
537	20230206	58325	57202	59011	57077	1110214	64669649600	00	0.00	N	2	311
538	20230203	58013	57202	58574	56828	1214167	70071926300	00	0.00	N	5	-124
539	20230202	58137	59510	60321	57950	1639345	96722430350	00	0.00	N	2	686
540	20230201	57451	57077	57576	56703	751763	42942063100	00	0.00	N	2	873
541	20230131	56578	56765	57576	56328	781026	44423038500	00	0.00	N	5	-436
542	20230130	57015	58013	58387	56828	766292	43929320050	00	0.00	N	5	-935
543	20230127	57950	58761	59260	57638	985884	57528936850	00	0.00	N	5	-249
544	20230126	58200	56453	58387	56204	1077463	61898614050	00	0.00	N	2	1746
545	20230125	56453	57451	57638	56079	822481	46557291750	00	0.00	N	5	-311
546	20230120	56765	56578	57015	55393	1454774	81870411250	00	0.00	N	5	-311
547	20230119	57077	57202	58137	56828	856163	49178588600	00	0.00	N	5	-374
548	20230118	57451	57888	58387	57202	690625	39766299750	00	0.00	N	5	-623
549	20230117	58075	58637	59635	58013	771135	45251011950	00	0.00	N	5	-561
550	20230116	58637	59946	60882	58512	1283029	76160273000	00	0.00	N	5	-1060
551	20230113	59697	60820	61631	59323	1857887	112139291650	00	0.00	N	5	-311
552	20230112	60009	60820	62255	60009	4215473	257232162400	00	0.00	N	2	1684
553	20230111	58325	55518	58886	54395	3408082	193593635950	00	0.00	N	2	3742
554	20230110	54582	54270	54831	53833	696655	37893067650	00	0.00	N	2	187
555	20230109	54395	53085	54894	52149	1271305	68664871000	00	0.00	N	2	2495
556	20230106	51899	49716	52336	48781	1404262	71915009950	00	0.00	N	2	1621
557	20230105	50278	52835	53022	49467	2564737	129767047900	00	0.00	N	5	-2370
558	20230104	52648	52648	53334	51962	740616	39066957850	00	0.00	N	5	-686
559	20230103	53334	53521	53771	51588	904007	47683336200	00	0.00	N	5	-124
560	20230102	53459	54145	55268	53397	614214	33248387700	00	0.00	N	5	-187
561	20221229	53646	54707	54831	53397	884927	47661022250	00	0.00	N	5	-1497
562	20221228	55143	55518	56453	55018	882409	49001716000	02	0.00	N	5	-810
563	20221227	55954	56890	57451	55268	1478327	82709224000	00	0.00	N	5	-748
564	20221226	56703	57139	57389	56141	669871	38085623950	00	0.00	N	5	-124
565	20221223	56828	58574	58574	56765	1235050	70849928500	00	0.00	N	5	-2308
566	20221222	59136	60757	61256	58824	827273	49133913200	00	0.00	N	5	-1122
567	20221221	60258	61194	61444	60009	414329	25085821750	00	0.00	N	5	-436
568	20221220	60695	60633	61756	60508	557457	34064959800	00	0.00	N	5	-62
569	20221219	60757	61132	61568	60446	473549	28878659400	00	0.00	N	5	-1122
570	20221216	61880	59323	61880	58824	804987	48938775900	00	0.00	N	2	1497
571	20221215	60383	61818	61943	60196	859453	52339634100	00	0.00	N	5	-1434
572	20221214	61818	58886	61880	58761	1416759	86162210250	00	0.00	N	2	3929
573	20221213	57888	59635	59635	57888	637973	37363260350	00	0.00	N	5	-1434
574	20221212	59323	57638	59385	57264	601484	35257509200	00	0.00	N	2	748
575	20221209	58574	60009	60446	57888	1200492	70452714050	00	0.00	N	5	-1247
576	20221208	59822	60258	60446	59323	997855	59688841750	00	0.00	N	2	62
577	20221207	59759	59572	60383	58948	828042	49521843450	00	0.00	N	5	-311
578	20221206	60071	63003	63003	60071	1543769	94283474600	00	0.00	N	5	-3306
579	20221205	63377	64126	64500	62504	844181	53528429400	00	0.00	N	2	623
580	20221202	62754	64500	64874	62504	854257	54070419400	00	0.00	N	5	-1497
581	20221201	64251	64750	64750	63003	1224891	78449429600	01	0.00	N	2	249
582	20221130	64001	64375	64750	61568	2734702	171809354600	00	0.00	N	5	-1122
583	20221129	65124	64999	65748	64625	835748	54435099900	00	0.00	N	5	-249
584	20221128	65374	67245	67494	65249	1028843	68307910300	00	0.00	N	5	-1497
585	20221125	66871	67370	67869	66372	962010	64502375400	00	0.00	N	5	-499
586	20221124	67370	65374	67744	64999	2911636	194999162000	00	0.00	N	2	2495
587	20221123	64874	65249	65374	63876	1059941	68671836300	00	0.00	N	2	374
588	20221122	64500	63377	65249	62629	1538252	99110176400	00	0.00	N	2	1122
589	20221121	63377	62629	63627	62192	904007	56981185100	00	0.00	N	2	1247
590	20221118	62130	62317	63128	62005	823737	51390173300	00	0.00	N	2	124
591	20221117	62005	64251	64375	61943	1002408	62795080550	00	0.00	N	5	-1871
592	20221116	63876	62255	63876	60321	1781383	111544269550	00	0.00	N	2	2183
593	20221115	61693	62754	63128	60945	1208129	74705119600	00	0.00	N	5	-561
594	20221114	62255	63876	65873	62005	2345288	149823342800	00	0.00	N	5	-499
595	20221111	62754	64375	65623	62504	2186477	139527278800	00	0.00	N	2	873
596	20221110	61880	60945	63627	60321	2342346	145747576250	00	0.00	N	2	311
597	20221109	61568	60071	61756	59136	2585850	156747764850	00	0.00	N	2	2744
598	20221108	58824	58387	59447	57514	1553078	91156923300	00	0.00	N	2	623
599	20221107	58200	61506	61506	58137	2371208	139870274400	00	0.00	N	5	-3306
600	20221104	61506	62005	63627	61444	1599335	99598457350	00	0.00	N	2	249
601	20221103	61256	59946	61444	59323	1302523	79248449850	00	0.00	N	5	-62
602	20221102	61319	61132	62192	60009	1228285	75226905250	00	0.00	N	2	62
603	20221101	61256	60321	62067	60258	2780316	170290279350	00	0.00	N	2	2370
604	20221031	58886	60508	60570	58449	1740051	102853637650	00	0.00	N	5	-998
605	20221028	59884	64001	64126	59635	3627865	221865924950	00	0.00	N	5	-4616
606	20221027	64500	61506	64874	58013	4829385	299630965550	00	0.00	N	2	4241
607	20221026	60258	59198	61007	59011	1554867	93488067600	00	0.00	N	2	1559
608	20221025	58699	60383	60633	57826	2201375	129368477800	00	0.00	N	5	-686
609	20221024	59385	63377	64251	58886	2290808	140424311450	00	0.00	N	5	-2308
610	20221021	61693	61631	62192	59946	2085461	128064246150	00	0.00	N	5	-187
611	20221020	61880	64251	65124	61756	1631407	102305030450	00	0.00	N	5	-2994
612	20221019	64874	64750	66122	63627	2036138	132695561300	00	0.00	N	2	124
613	20221018	64750	61444	64750	61256	2384231	150764877700	00	0.00	N	2	4117
614	20221017	60633	57576	60633	57327	1255593	75086413000	00	0.00	N	2	2058
615	20221014	58574	58262	59198	57701	1121404	65603859900	00	0.00	N	2	1933
616	20221013	56640	59136	59822	56640	1384020	79964944700	00	0.00	N	5	-3368
617	20221012	60009	57514	60321	56640	1402437	82726903800	00	0.00	N	2	2370
618	20221011	57638	57888	59073	56578	1437978	82686751700	00	0.00	N	5	-1434
619	20221007	59073	61506	62629	58824	2208733	132085550500	00	0.00	N	5	-3306
620	20221006	62379	62379	63253	61319	2282811	142114731950	00	0.00	N	5	-1497
621	20221005	63876	63377	64126	62317	2109744	133852580100	00	0.00	N	2	2183
622	20221004	61693	60009	62504	60009	1650224	101818380850	00	0.00	N	2	2807
623	20220930	58886	57264	59697	56952	1538530	90612735450	00	0.00	N	2	1060
624	20220929	57826	60196	61256	57638	1912579	113940059450	00	0.00	N	5	-748
625	20220928	58574	59946	61568	58075	2346277	140113203450	00	0.00	N	5	-1122
626	20220927	59697	57888	60009	57327	2184646	128446752600	00	0.00	N	2	1871
627	20220926	57826	60196	61444	57264	3565169	210285316200	00	0.00	N	5	-4179
628	20220923	62005	63128	63377	60570	1869742	115411765500	00	0.00	N	5	-1621
629	20220922	63627	61007	63876	60757	1699526	105805998950	00	0.00	N	2	2058
630	20220921	61568	62130	63253	60009	2029008	124728998100	00	0.00	N	5	-1559
631	20220920	63128	63876	64874	62629	1416078	89955180400	00	0.00	N	2	124
632	20220919	63003	63752	64999	62192	2138799	135557261500	00	0.00	N	5	-873
633	20220916	63876	67120	67245	63627	2813582	182579213500	00	0.00	N	5	-4241
634	20220915	68118	65997	69740	65124	3584542	245275939900	00	0.00	N	2	2245
635	20220914	65873	64251	66995	64126	2179191	143793047100	00	0.00	N	2	499
636	20220913	65374	67370	67494	62504	3593646	232428574000	00	0.00	N	5	-1871
637	20220908	67245	67744	68617	65873	3043608	205189519200	00	0.00	N	2	1122
638	20220907	66122	67744	68493	65748	2727466	183064560500	00	0.00	N	5	-1621
639	20220906	67744	64500	67744	64500	4076412	272725334300	00	0.00	N	2	4241
640	20220905	63502	63377	64625	62379	1268243	80729874400	00	0.00	N	5	-249
641	20220902	63752	65124	65249	62317	1909983	121894950250	00	0.00	N	5	-873
642	20220901	64625	65249	67370	64625	2646771	174065284600	00	0.00	N	5	-998
643	20220831	65623	64874	66247	63128	2592214	168370037400	00	0.00	N	2	499
644	20220830	65124	65249	65748	63377	1949963	125907631900	00	0.00	N	2	249
645	20220829	64874	62255	65623	62192	3278779	211048074400	00	0.00	N	2	873
646	20220826	64001	62255	64625	62005	3943003	250852377450	00	0.00	N	2	2557
647	20220825	61444	62754	63003	61007	2973868	184288805650	00	0.00	N	5	-62
648	20220824	61506	59323	61631	58886	4053768	245343478950	00	0.00	N	2	2744
649	20220823	58761	56391	59136	56391	2575737	150013404650	00	0.00	N	2	2120
650	20220822	56640	57015	57826	56266	1630652	92674248900	00	0.00	N	5	-1497
651	20220819	58137	58824	60383	57888	2236372	132363687700	00	0.00	N	3	0
652	20220818	58137	57389	59822	57327	2098892	123093641250	00	0.00	N	2	62
653	20220817	58075	59697	60071	57514	2155790	126104981700	00	0.00	N	5	-1621
654	20220816	59697	58699	61256	57888	4761592	284692100200	00	0.00	N	2	1996
655	20220812	57701	58137	59011	57139	1626849	94213143950	00	0.00	N	5	-311
656	20220811	58013	57576	59011	56453	3265668	189003978700	00	0.00	N	2	1871
657	20220810	56141	55268	57389	55268	2678769	151933573500	00	0.00	N	2	935
658	20220809	55206	56328	56890	54020	2164942	120354161300	00	0.00	N	5	-748
659	20220808	55954	56017	57202	54020	2983319	166018148400	00	0.00	N	2	1060
660	20220805	54894	52523	54894	52461	2263986	122146371100	00	0.00	N	2	2744
661	20220804	52149	54083	54083	52087	2204132	116198915500	00	0.00	N	5	-2245
662	20220803	54395	55081	55767	53209	1761286	95401336650	00	0.00	N	5	-623
663	20220802	55018	54582	55518	54145	1488956	81691274450	00	0.00	N	5	-62
664	20220801	55081	54270	56328	54270	2840216	157524797900	00	0.00	N	2	436
665	20220729	54644	53709	55206	52523	7604507	411868247250	00	0.00	N	2	1933
666	20220728	52710	45350	52710	44726	7869030	393801104450	00	0.00	N	2	8920
667	20220727	43790	43229	43915	42543	466836	20300974700	00	0.00	N	2	623
668	20220726	43166	44164	44788	43104	622030	27184430200	00	0.00	N	5	-998
669	20220725	44164	41669	44414	41482	1305516	56500553350	00	0.00	N	2	2744
670	20220722	41420	41420	41919	41108	351477	14609333850	00	0.00	N	3	0
671	20220721	41420	41981	41981	40858	635380	26245317900	00	0.00	N	5	-436
672	20220720	41856	41794	42543	41544	671201	28165976150	00	0.00	N	2	998
673	20220719	40858	40734	41794	40484	700591	28767126200	00	0.00	N	2	499
674	20220718	40359	39985	40671	38488	850912	33861212450	00	0.00	N	2	436
675	20220715	39923	41170	41482	39548	1192924	47747813050	00	0.00	N	5	-1185
676	20220714	41108	40921	41732	40297	726484	29814046050	00	0.00	N	5	-187
677	20220713	41295	41045	41669	39735	787086	32170169000	00	0.00	N	5	-249
678	20220712	41544	41919	42418	40921	598217	24745441500	00	0.00	N	5	-748
679	20220711	42293	43229	43416	41981	609137	25878992900	00	0.00	N	5	-873
680	20220708	43166	43416	44289	42979	882132	38499973800	00	0.00	N	2	436
681	20220707	42730	41482	42917	40047	1221546	51339881550	00	0.00	N	2	1684
682	20220706	41045	44788	45162	40921	2197237	92552935100	00	0.00	N	5	-5052
683	20220705	46098	44601	46098	44102	817951	36926653500	00	0.00	N	2	1621
684	20220704	44476	47970	47970	43728	1429174	64176996650	00	0.00	N	5	-3243
685	20220701	47720	48032	49217	47346	1061531	51202242450	00	0.00	N	2	436
686	20220630	47283	49030	49654	47221	1383122	67129196100	00	0.00	N	5	-1684
687	20220629	48968	46535	49155	46410	1492613	72337869050	00	0.00	N	2	1809
688	20220628	47159	46036	48032	45973	1353115	63513844350	00	0.00	N	2	1434
689	20220627	45724	45911	46036	44851	856610	38986549650	00	0.00	N	2	249
690	20220624	45474	45412	45911	44476	809234	36631079100	00	0.00	N	2	686
691	20220623	44788	45412	47096	44663	1279570	58450338100	00	0.00	N	5	-311
692	20220622	45100	48094	48157	44975	1101976	50655959700	00	0.00	N	5	-2619
693	20220621	47720	47159	48219	45911	975114	46255757650	00	0.00	N	2	873
694	20220620	46847	48406	48968	46223	1054174	49924237250	00	0.00	N	5	-686
695	20220617	47533	47346	48531	47034	1518316	72482224250	00	0.00	N	5	-499
696	20220616	48032	49092	49467	47533	795945	38520461850	00	0.00	N	5	-187
697	20220615	48219	49404	49654	47408	1014718	48887431750	00	0.00	N	5	-1122
698	20220614	49342	48157	49654	47159	1504677	73154703800	00	0.00	N	2	249
699	20220613	49092	50028	50402	49030	1119323	55556909350	00	0.00	N	5	-1621
700	20220610	50714	50028	51338	49966	934318	47300467750	00	0.00	N	2	124
701	20220609	50590	49529	51089	49529	805938	40743213650	00	0.00	N	2	436
702	20220608	50153	50777	51089	49779	883845	44431173100	00	0.00	N	5	-623
703	20220607	50777	50901	51400	49591	1744874	88434363500	00	0.00	N	2	873
704	20220603	49903	48656	50153	47907	1905112	94564903550	00	0.00	N	2	1684
705	20220602	48219	47907	49092	47658	1025152	49509116200	00	0.00	N	5	-499
706	20220531	48718	46348	49404	46285	4244531	205784261400	00	0.00	N	2	2807
707	20220530	45911	45038	46410	44352	1459038	66421878700	00	0.00	N	2	1372
708	20220527	44539	44040	45537	43416	2005246	89283040500	00	0.00	N	2	499
709	20220526	44040	40359	44851	40297	4151868	180717516050	00	0.00	N	2	3992
710	20220525	40047	39860	40858	39673	491187	19782975150	00	0.00	N	2	499
711	20220524	39548	40546	40734	39361	440232	17538113950	00	0.00	N	5	-998
712	20220523	40546	41544	41544	40234	574246	23279168350	00	0.00	N	5	-935
713	20220520	41482	39548	41607	39486	1678957	68692582300	00	0.00	N	2	2557
714	20220519	38924	38051	40047	37802	946222	37025355900	00	0.00	N	2	62
715	20220518	38862	39112	39798	38550	417115	16295683950	00	0.00	N	3	0
716	20220517	38862	38550	39049	38176	438317	16895985050	00	0.00	N	2	561
717	20220516	38301	38675	38924	38051	340186	13038924950	00	0.00	N	3	0