KissMeData/092870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	11000	10830	11800	10500	53372	586015050	00	0.00	N	5	-60
3	20250402	11060	11380	11540	11050	76354	858422040	00	0.00	N	5	-310
4	20250401	11370	10900	11590	10900	109545	1242993995	00	0.00	N	2	560
5	20250331	10810	11350	11630	10810	84197	929683200	00	0.00	N	5	-840
6	20250328	11650	12360	12360	11650	85843	1021144020	00	0.00	N	5	-610
7	20250327	12260	12480	12770	12230	68061	847816210	00	0.00	N	5	-540
8	20250326	12800	12820	13030	12400	100870	1291205690	00	0.00	N	2	360
9	20250325	12440	12930	13950	12350	169503	2165090160	00	0.00	N	5	-490
10	20250324	12930	13000	13210	12840	93375	1216509335	00	0.00	N	5	-230
11	20250321	13160	13020	13340	12930	196081	2582137095	00	0.00	N	2	120
12	20250320	13040	13490	13520	12930	143516	1886851480	00	0.00	N	5	-310
13	20250319	13350	12620	13460	12600	262590	3476444620	00	0.00	N	2	560
14	20250318	12790	12900	13140	12210	132103	1683011580	00	0.00	N	5	-80
15	20250317	12870	12640	13100	12520	171224	2209215260	00	0.00	N	2	390
16	20250314	12480	11800	12550	11750	174097	2139808820	00	0.00	N	2	590
17	20250313	11890	12550	12550	11600	147610	1778464505	00	0.00	N	5	-380
18	20250312	12270	11890	12370	11880	86284	1054728820	00	0.00	N	2	380
19	20250311	11890	11400	11940	11350	72035	834964700	00	0.00	N	5	-10
20	20250310	11900	12070	12290	11900	41184	497025375	00	0.00	N	5	-170
21	20250307	12070	11800	12290	11750	77984	938401480	00	0.00	N	2	120
22	20250306	11950	12620	12640	11920	143318	1740283475	00	0.00	N	5	-670
23	20250305	12620	12350	12650	12050	128865	1597753540	00	0.00	N	2	510
24	20250304	12110	12000	12150	11770	99313	1184126490	00	0.00	N	5	-160
25	20250228	12270	12100	12590	12100	105253	1296136190	00	0.00	N	5	-480
26	20250227	12750	13280	13900	12750	187787	2493277440	00	0.00	N	5	-400
27	20250226	13150	13400	13520	13100	124219	1641440060	00	0.00	N	5	-350
28	20250225	13500	13510	13780	13400	111169	1506806950	00	0.00	N	5	-300
29	20250224	13800	13450	13890	13310	177706	2418360030	00	0.00	N	2	50
30	20250221	13750	13940	13980	13630	163758	2253586920	00	0.00	N	5	-190
31	20250220	13940	14310	14380	13700	330906	4629955110	00	0.00	N	5	-480
32	20250219	14420	14750	14920	14410	558658	8181619840	00	0.00	N	5	-180
33	20250218	14600	14400	14660	14220	472442	6820734020	00	0.00	N	2	100
34	20250217	14500	14380	15040	14170	1515585	22190392270	00	0.00	N	2	470
35	20250214	14030	14730	15760	13510	6686134	98943533440	00	0.00	N	2	630
36	20250213	13400	13400	13550	13220	96150	1286618970	00	0.00	N	2	40
37	20250212	13360	13520	13700	13170	96757	1290722850	00	0.00	N	5	-140
38	20250211	13500	13700	13850	13380	170778	2310260400	00	0.00	N	5	-140
39	20250210	13640	13170	13740	12820	286262	3851978090	00	0.00	N	2	360
40	20250207	13280	13100	13700	12760	246930	3300712700	00	0.00	N	2	330
41	20250206	12950	12920	12970	12600	79328	1010987300	00	0.00	N	2	80
42	20250205	12870	11930	13250	11930	221491	2833727250	00	0.00	N	2	940
43	20250204	11930	11600	12220	11530	108022	1293665570	00	0.00	N	2	450
44	20250203	11480	12280	12400	11290	203447	2355295850	00	0.00	N	5	-1170
45	20250131	12650	12860	12860	12100	108332	1350446620	00	0.00	N	5	-360
46	20250124	13010	13050	13340	12850	96478	1263402100	02	0.00	N	5	-200
47	20250123	13210	13570	13610	13210	116088	1551799270	00	0.00	N	5	-410
48	20250122	13620	13790	13860	13360	184864	2506585210	00	0.00	N	5	-160
49	20250121	13780	14140	14140	13480	296802	4089053240	00	0.00	N	5	-90
50	20250120	13870	13330	13900	13150	343926	4701182430	00	0.00	N	2	550
51	20250117	13320	13300	13450	13100	146859	1955954770	00	0.00	N	2	20
52	20250116	13300	12800	13530	12780	275462	3647465820	00	0.00	N	2	600
53	20250115	12700	13050	13250	12550	165205	2113420200	00	0.00	N	5	-350
54	20250114	13050	12810	13290	12800	137539	1789087380	00	0.00	N	2	210
55	20250113	12840	12930	13490	12830	262165	3440380760	00	0.00	N	5	-210
56	20250110	13050	13140	13470	13010	305723	4026392280	00	0.00	N	5	-80
57	20250109	13130	13550	14090	12830	2891957	38934534270	00	0.00	N	2	620
58	20250108	12510	11740	12680	11740	448608	5589722370	00	0.00	N	2	570
59	20250107	11940	12160	12250	11720	236040	2814291140	00	0.00	N	5	-190
60	20250106	12130	11690	12350	11690	260973	3153851420	00	0.00	N	2	510
61	20250103	11620	11350	11930	11070	340965	3964154530	00	0.00	N	2	360
62	20250102	11260	10530	11300	10530	157099	1718798150	00	0.00	N	2	660
63	20241230	10600	10650	10680	10390	99032	1043204080	00	0.00	N	5	-110
64	20241227	10710	10150	10810	10150	174989	1849353850	00	0.00	N	2	370
65	20241226	10340	10350	10750	10280	141892	1490225650	00	0.00	N	5	-10
66	20241224	10350	10920	10920	10240	181783	1900341140	00	0.00	N	5	-360
67	20241223	10710	10120	10930	10100	259784	2780267670	00	0.00	N	2	670
68	20241220	10040	10250	10410	10020	106498	1083004680	00	0.00	N	5	-420
69	20241219	10460	10210	10580	10140	123549	1286174400	00	0.00	N	5	-210
70	20241218	10670	10600	10850	10320	199176	2114625860	00	0.00	N	2	70
71	20241217	10600	10150	10700	10090	390419	4068316400	00	0.00	N	2	540
72	20241216	10060	10000	10380	9940	210707	2129251420	00	0.00	N	2	350
73	20241213	9710	9450	9800	9450	102488	986001120	00	0.00	N	2	50
74	20241212	9660	9490	9770	9340	136811	1309628950	00	0.00	N	2	230
75	20241211	9430	8970	9440	8970	94057	881317340	00	0.00	N	2	360
76	20241210	9070	8420	9070	8420	118856	1057895720	00	0.00	N	2	650
77	20241209	8420	8870	9000	8410	199386	1723310410	00	0.00	N	5	-810
78	20241206	9230	9570	9710	8700	190178	1742907950	00	0.00	N	5	-460
79	20241205	9690	9650	9940	9650	121789	1194331910	00	0.00	N	5	-50
80	20241204	9740	9300	9800	9300	120616	1151180640	00	0.00	N	2	140
81	20241203	9600	9400	9730	9400	75475	726428880	00	0.00	N	2	200
82	20241202	9400	9380	9730	9310	151475	1440423540	00	0.00	N	2	200
83	20241129	9200	9650	9760	9150	141796	1317948850	00	0.00	N	5	-480
84	20241128	9680	9770	9820	9660	63819	620088690	00	0.00	N	5	-100
85	20241127	9780	10140	10140	9730	119107	1173582500	00	0.00	N	5	-400
86	20241126	10180	10200	10350	10110	77047	785345570	00	0.00	N	5	-70
87	20241125	10250	9940	10300	9910	128110	1303658300	00	0.00	N	2	470
88	20241122	9780	9800	10110	9740	112979	1122409850	00	0.00	N	5	-20
89	20241121	9800	9730	10060	9600	155575	1522518530	00	0.00	N	5	-60
90	20241120	9860	10050	10070	9760	92054	912255100	00	0.00	N	5	-50
91	20241119	9910	10000	10150	9870	101306	1008466550	00	0.00	N	5	-160
92	20241118	10070	10280	10570	10070	171061	1764853710	00	0.00	N	5	-110
93	20241115	10180	9790	10460	9790	238710	2412324960	00	0.00	N	2	380
94	20241114	9800	10240	10450	9800	215805	2180565640	00	0.00	N	5	-440
95	20241113	10240	10360	10650	10180	184187	1908861680	00	0.00	N	5	-360
96	20241112	10600	11260	11300	10600	292016	3158266840	00	0.00	N	5	-800
97	20241111	11400	12450	12470	11290	350704	4088387260	00	0.00	N	5	-1040
98	20241108	12440	12410	12900	12310	269753	3390850430	00	0.00	N	2	40
99	20241107	12400	12140	12560	12050	286986	3538312090	00	0.00	N	2	400
100	20241106	12000	13040	13500	11960	1024504	13202195280	00	0.00	N	5	-590
101	20241105	12590	12520	12910	12430	334323	4222680820	00	0.00	N	5	-70
102	20241104	12660	12190	12900	12120	822779	10373253100	00	0.00	N	2	750
103	20241101	11910	11950	12380	11840	409214	4934457270	00	0.00	N	5	-480
104	20241031	12390	11410	13640	11220	4396604	56618388570	00	0.00	N	2	860
105	20241030	11530	11720	12020	11530	155445	1816284990	00	0.00	N	5	-230
106	20241029	11760	11900	12060	11510	202172	2375358950	00	0.00	N	5	-90
107	20241028	11850	11380	12050	11380	283232	3349252180	00	0.00	N	2	400
108	20241025	11450	11640	12070	11400	286733	3352168740	00	0.00	N	5	-200
109	20241024	11650	11430	13380	11360	1914572	23706588430	00	0.00	N	5	-120
110	20241023	11770	11110	12120	10960	330413	3845577050	00	0.00	N	2	670
111	20241022	11100	11470	11680	11090	115978	1310222460	00	0.00	N	5	-480
112	20241021	11580	11320	11690	11190	100859	1158818140	00	0.00	N	2	220
113	20241018	11360	12130	12200	11360	192677	2235494390	00	0.00	N	5	-770
114	20241017	12130	12180	12280	11800	169137	2032411550	00	0.00	N	3	0
115	20241016	12130	12220	12350	12080	134559	1638618540	00	0.00	N	5	-520
116	20241015	12650	13180	13200	12600	201836	2599316250	00	0.00	N	5	-180
117	20241014	12830	12760	13390	12760	319324	4171416280	00	0.00	N	2	70
118	20241011	12760	12440	13180	12440	298436	3848531780	00	0.00	N	2	300
119	20241010	12460	13190	13190	12460	247428	3162785880	00	0.00	N	5	-350
120	20241008	12810	13120	13430	12810	287436	3759020520	00	0.00	N	5	-430
121	20241007	13240	12800	13250	12650	312127	4067497730	00	0.00	N	2	520
122	20241004	12720	12800	13310	12720	402718	5246943940	00	0.00	N	3	0
123	20241002	12720	12510	13090	12410	328271	4172014590	00	0.00	N	5	-290
124	20240930	13010	13300	13550	13010	455249	6022573740	00	0.00	N	5	-530
125	20240927	13540	13990	14120	13510	872680	12048749090	00	0.00	N	5	-270
126	20240926	13810	12420	14660	12110	6890008	93928741010	00	0.00	N	2	2010
127	20240925	11800	11530	12280	11430	500273	5940025490	00	0.00	N	2	440
128	20240924	11360	10960	11360	10960	129710	1450615160	00	0.00	N	2	410
129	20240923	10950	10960	11240	10860	132512	1465813180	00	0.00	N	3	0
130	20240920	10950	11370	11480	10950	278111	3118862660	00	0.00	N	2	10
131	20240919	10940	11150	11290	10670	180508	1966173770	00	0.00	N	5	-210
132	20240913	11150	11630	11680	11150	267186	3044538650	00	0.00	N	5	-650
133	20240912	11800	11080	12600	11080	2228086	26818399650	00	0.00	N	2	1240
134	20240911	10560	10680	10890	10560	106371	1138074660	00	0.00	N	5	-120
135	20240910	10680	10880	11080	10620	106773	1157412610	00	0.00	N	5	-200
136	20240909	10880	10010	10910	10000	198576	2079801500	00	0.00	N	2	480
137	20240906	10400	10720	10900	10300	144223	1507200300	00	0.00	N	5	-420
138	20240905	10820	11150	11290	10740	157624	1725075040	00	0.00	N	5	-230
139	20240904	11050	11160	11450	11010	230180	2574744250	00	0.00	N	5	-900
140	20240903	11950	12240	12270	11930	103320	1246182350	00	0.00	N	5	-160
141	20240902	12110	12410	12550	12060	128245	1562537270	00	0.00	N	5	-300
142	20240830	12410	12500	12600	12300	142577	1769042300	00	0.00	N	5	-90
143	20240829	12500	12430	12610	12220	214484	2652623220	00	0.00	N	5	-570
144	20240828	13070	13120	13220	12720	195407	2531739640	00	0.00	N	2	50
145	20240827	13020	13060	13150	12720	151280	1954867750	00	0.00	N	5	-170
146	20240826	13190	13870	13990	13130	174916	2334711490	00	0.00	N	5	-550
147	20240823	13740	13520	13850	13410	128312	1751606520	00	0.00	N	5	-130
148	20240822	13870	14430	14460	13750	209667	2935166270	00	0.00	N	5	-440
149	20240821	14310	14500	14690	14290	136008	1961906930	00	0.00	N	5	-420
150	20240820	14730	14520	15080	14520	213543	3166010790	00	0.00	N	2	440
151	20240819	14290	15480	15480	14280	227369	3339319790	00	0.00	N	5	-710
152	20240816	15000	15080	15250	14750	344332	5171127580	00	0.00	N	2	320
153	20240814	14680	14450	15230	14410	462507	6815696070	00	0.00	N	2	700
154	20240813	13980	14660	14670	13760	235983	3327566030	00	0.00	N	5	-470
155	20240812	14450	14400	14960	14280	263023	3857941340	00	0.00	N	2	50
156	20240809	14400	14720	14900	14320	326087	4768878120	00	0.00	N	2	280
157	20240808	14120	13900	14470	13710	314905	4436427250	00	0.00	N	5	-370
158	20240807	14490	13770	14900	13740	886579	12731648690	00	0.00	N	2	790
159	20240806	13700	13900	14070	13270	663562	9101119740	00	0.00	N	2	650
160	20240805	13050	15400	15490	11250	941204	13086706400	00	0.00	N	5	-2900
161	20240802	15950	17200	17440	15950	520903	8696907780	00	0.00	N	5	-1890
162	20240801	17840	19150	19190	17730	551630	10142362420	00	0.00	N	5	-510
163	20240731	18350	17840	18600	17270	814284	14715587880	00	0.00	N	2	510
164	20240730	17840	18360	18360	17780	353925	6364401910	00	0.00	N	5	-530
165	20240729	18370	18100	18800	17780	858696	15702256330	00	0.00	N	3	0
166	20240726	18370	17900	19860	17600	839725	15808544460	00	0.00	N	2	380
167	20240725	17990	18590	18690	17900	324349	5912351140	00	0.00	N	5	-1100
168	20240724	19090	19010	19810	18900	417392	8084740240	00	0.00	N	5	-210
169	20240723	19300	21100	21250	19300	946138	19013560580	00	0.00	N	5	-1100
170	20240722	20400	21600	21600	20100	879446	18275330600	00	0.00	N	5	-1800
171	20240719	22200	21900	23600	21750	2746256	61951094450	00	0.00	N	5	-550
172	20240718	22750	17790	23400	17770	5985208	131940966100	00	0.00	N	2	3890
173	20240717	18860	19430	21350	18860	1146487	23101005070	00	0.00	N	2	40
174	20240716	18820	19110	19450	18750	327763	6223083420	00	0.00	N	5	-500
175	20240715	19320	19800	19980	18840	506862	9770045510	00	0.00	N	5	-380
176	20240712	19700	20500	20850	19650	583057	11693524660	00	0.00	N	5	-1200
177	20240711	20900	22600	22950	20900	865087	18792033650	00	0.00	N	5	-1650
178	20240710	22550	22400	23650	22050	1292570	29610488450	00	0.00	N	5	-250
179	20240709	22800	24550	24950	22750	2181317	51722312100	00	0.00	N	5	-2100
180	20240708	24900	21950	25150	21250	3817447	90369382250	00	0.00	N	2	2250
181	20240705	22650	23500	24000	22600	2485742	57976007950	00	0.00	N	2	100
182	20240704	22550	24100	24550	21500	5364444	124469872850	00	0.00	N	2	200
183	20240703	22350	22100	22650	21300	1419660	31540770650	00	0.00	N	5	-550
184	20240702	22900	21750	23850	21150	4911552	111176146850	00	0.00	N	2	1250
185	20240701	21650	19480	23250	19410	6369918	138468048380	00	0.00	N	2	3140
186	20240628	18510	17570	18540	17570	368232	6762366240	00	0.00	N	2	820
187	20240627	17690	17560	17940	17280	131254	2303889210	00	0.00	N	2	210
188	20240626	17480	17980	18100	17470	193840	3440430980	00	0.00	N	5	-20
189	20240625	17500	17010	17850	16950	190010	3322184430	00	0.00	N	2	190
190	20240624	17310	17100	19290	16570	979459	17988159260	00	0.00	N	5	-80
191	20240621	17390	18100	18320	17390	234417	4113034440	00	0.00	N	5	-960
192	20240620	18350	19100	19180	18350	222401	4135532640	00	0.00	N	5	-690
193	20240619	19040	19030	19740	18940	353001	6833796330	00	0.00	N	2	240
194	20240618	18800	19020	19180	18800	140829	2669646780	00	0.00	N	5	-10
195	20240617	18810	19010	19420	18810	120142	2277706230	00	0.00	N	5	-440
196	20240614	19250	19210	19400	18880	176474	3368227110	00	0.00	N	5	-70
197	20240613	19320	19290	19850	19100	273175	5285450430	00	0.00	N	2	250
198	20240612	19070	18700	19100	18670	162015	3062173900	00	0.00	N	2	320
199	20240611	18750	19040	19260	18750	204959	3877205470	00	0.00	N	5	-280
200	20240610	19030	19630	19700	19030	259118	5008438360	00	0.00	N	5	-610
201	20240607	19640	20000	20150	19330	474474	9288265370	00	0.00	N	5	-160
202	20240605	19800	19790	21250	19360	1832808	37252082360	00	0.00	N	2	920
203	20240604	18880	20100	20350	18880	686295	13307141700	00	0.00	N	5	-1520
204	20240603	20400	19700	23000	18450	3828031	82696131680	01	-4.32	N	2	930
205	20240531	19470	19326	20187	18934	654409	12768340100	00	0.00	N	5	-1004
206	20240530	20474	19517	20570	19106	781155	15494768190	00	0.00	N	2	669
207	20240529	19804	20522	20809	19709	898591	18223323200	00	0.00	N	5	-382
208	20240528	20187	18465	22292	18274	7003917	145250983830	00	0.00	N	2	1722
209	20240527	18465	18197	18465	17795	226999	4112342740	00	0.00	N	2	325
210	20240524	18140	17690	18465	17642	283584	5166144060	00	0.00	N	2	153
211	20240523	17987	18465	18522	17967	352072	6422697320	00	0.00	N	5	-287
212	20240522	18274	17747	19517	17642	1503134	28105879220	00	0.00	N	2	478
213	20240521	17795	17604	17948	17479	189824	3358906200	00	0.00	N	2	277
214	20240520	17518	17690	17690	17393	142923	2500184850	00	0.00	N	5	-9
215	20240517	17527	18006	18159	17470	241466	4257797580	00	0.00	N	5	-545
216	20240516	18073	18006	18293	17929	318892	5766738150	00	0.00	N	2	162
217	20240514	17910	17987	18101	17766	261580	4688949070	00	0.00	N	5	-57
218	20240513	17967	18293	18608	17709	328883	5916858560	00	0.00	N	5	-325
219	20240510	18293	18848	19020	18254	325892	6033419660	00	0.00	N	5	-516
220	20240509	18809	19125	19278	18809	291757	5527615780	00	0.00	N	5	-516
221	20240508	19326	19326	19517	18943	291897	5588532000	00	0.00	N	5	-95
222	20240507	19422	19661	19709	19326	315866	6166627000	00	0.00	N	2	191
223	20240503	19230	20378	20665	19230	595165	11773932400	00	0.00	N	5	-956
224	20240502	20187	19996	21957	19757	1166192	24015693200	00	0.00	N	2	47
225	20240430	20139	20283	20761	20091	415294	8429648400	00	0.00	N	5	-239
226	20240429	20378	20570	20761	20091	537625	10966935950	00	0.00	N	5	-95
227	20240426	20474	21479	21718	20235	843383	17405620700	00	0.00	N	5	-861
228	20240425	21335	21670	21909	21096	664873	14267440450	00	0.00	N	5	-478
229	20240424	21814	20713	23631	20474	3453400	75583759450	00	0.00	N	5	-2248
230	20240423	24062	24827	25114	24062	443039	10744031500	00	0.00	N	5	-287
231	20240422	24349	25067	25210	23727	530309	12928635050	00	0.00	N	5	-1195
232	20240419	25545	27124	27506	24445	1084562	27926785300	00	0.00	N	5	-2344
233	20240418	27889	25736	28176	25545	1503446	41228933950	00	0.00	N	2	1578
234	20240417	26310	26215	27219	26023	914711	24328255100	00	0.00	N	2	47
235	20240416	26262	27985	28320	25641	1780168	48312635350	00	0.00	N	2	287
236	20240415	25975	26310	26693	25545	752373	19954406950	00	0.00	N	5	-1243
237	20240412	27219	27698	28702	27076	1186650	33009386050	00	0.00	N	2	191
238	20240411	27028	26215	27315	25497	708637	18846052800	00	0.00	N	2	334
239	20240409	26693	27937	28367	26215	1016168	27534523400	00	0.00	N	5	-1052
240	20240408	27745	29468	29802	27745	938298	26553817000	00	0.00	N	5	-1339
241	20240405	29085	29372	30185	28320	1616597	47201560400	00	0.00	N	5	-1770
242	20240404	30855	30185	32290	29276	6121552	188727448300	00	0.00	N	2	1052
243	20240403	29802	30711	30759	28798	3039546	90175106050	00	0.00	N	5	-2104
244	20240402	31907	26454	33869	26454	17282974	543316126450	00	0.00	N	2	5740
245	20240401	26167	26789	28032	26167	1037744	27887582500	00	0.00	N	5	-1052
246	20240329	27219	27745	28176	26310	3401708	92891392350	00	0.00	N	2	1387
247	20240328	25832	27985	29515	25641	5878276	163215504050	00	0.00	N	2	239
248	20240327	25593	25975	26215	24875	1421812	36814712300	00	0.00	N	5	-861
249	20240326	26454	28032	28941	26215	2044211	56116570800	00	0.00	N	5	-1195
250	20240325	27650	28080	29324	27650	1979958	56072454500	00	0.00	N	5	-526
251	20240322	28176	29181	32051	27602	10913848	327965500050	00	0.00	N	2	908
252	20240321	27267	29133	29276	27219	3108789	87276507450	00	0.00	N	5	-2152
253	20240320	29420	25258	30951	25067	13868799	402645838200	00	0.00	N	2	4257
254	20240319	25162	25736	25784	24636	1178147	29577442050	00	0.00	N	5	-1482
255	20240318	26645	26023	27028	25688	1519466	40278410900	00	0.00	N	2	526
256	20240315	26119	25784	26693	24875	2025267	52468509600	00	0.00	N	5	-621
257	20240314	26741	27124	27650	25736	1898850	50147795550	00	0.00	N	5	-861
258	20240313	27602	28750	28941	26502	3685415	101699588550	00	0.00	N	5	-1674
259	20240312	29276	21909	29276	21622	14085573	368102070300	00	0.00	N	1	6745
260	20240311	22531	20857	22770	20283	1818887	39125353950	00	0.00	N	2	574
261	20240308	21957	21766	22627	21192	3092546	67768347350	00	0.00	N	2	334
262	20240307	21622	21048	24205	20187	14332766	321334520450	00	0.00	N	2	2994
263	20240306	18628	17700	18752	17642	1917427	35524351180	00	0.00	N	2	1071
264	20240305	17556	18111	18120	17451	858319	15288725730	00	0.00	N	5	-57
265	20240304	17613	17202	17680	17202	524752	9173944860	00	0.00	N	2	698
266	20240229	16915	17403	17412	16829	438081	7525134020	00	0.00	N	5	-239
267	20240228	17154	16341	17346	16331	522799	8915548610	02	0.00	N	2	669
268	20240227	16484	16762	16867	16264	241456	3985892250	00	0.00	N	5	-382
269	20240226	16867	16743	17527	16628	287044	4883576960	00	0.00	N	5	-19
270	20240223	16886	17623	17747	16877	368376	6357495920	00	0.00	N	5	-487
271	20240222	17374	17604	17738	17049	366730	6354280120	00	0.00	N	2	162
272	20240221	17212	16743	17326	16599	376926	6409745970	00	0.00	N	2	181
273	20240220	17030	17250	17479	16819	308151	5287426390	00	0.00	N	5	-143
274	20240219	17950	18360	18790	17810	612408	11104918950	00	0.00	N	5	-350
275	20240216	18300	19070	19070	18020	579570	10630798670	00	0.00	N	5	-510
276	20240215	18810	19600	19850	18740	798349	15388419250	00	0.00	N	5	-490
277	20240214	19300	17370	20750	17280	2125871	41121940840	00	0.00	N	2	1400
278	20240213	17900	17210	18240	16900	681640	12042675620	00	0.00	N	2	1170
279	20240208	16730	16010	17190	16010	683575	11496788570	00	0.00	N	2	930
280	20240207	15800	16100	16110	15560	190579	3002650670	00	0.00	N	5	-350
281	20240206	16150	15350	16290	14820	495946	7785074720	00	0.00	N	2	950
282	20240205	15200	15990	16020	15010	287167	4422417240	00	0.00	N	5	-590
283	20240202	15790	16200	16720	15770	400682	6487633570	00	0.00	N	5	-120
284	20240201	15910	16110	16480	15620	341275	5469563940	00	0.00	N	5	-290
285	20240131	16200	17000	17150	16200	358748	5934935710	00	0.00	N	5	-1030
286	20240130	17230	17930	17970	16780	485761	8393746370	00	0.00	N	5	-770
287	20240129	18000	19140	19150	17740	511405	9426887180	00	0.00	N	5	-960
288	20240126	18960	19200	19480	18430	593208	11228673120	00	0.00	N	5	-640
289	20240125	19600	22350	22600	19500	1670595	35255214310	00	0.00	N	5	-1500
290	20240124	21100	20100	21100	19100	1051435	21178194840	00	0.00	N	2	950
291	20240123	20150	21750	21800	19890	1575305	32482793710	00	0.00	N	5	-1000
292	20240122	21150	18100	21750	18010	5117118	103207634860	00	0.00	N	2	3550
293	20240119	17600	17460	17840	17250	707931	12430439130	00	0.00	N	2	950
294	20240118	16650	16760	17050	16210	464002	7731205260	00	0.00	N	5	-190
295	20240117	16840	18490	18750	16740	850096	14741276810	00	0.00	N	5	-1560
296	20240116	18400	19250	19350	18340	761991	14236688510	00	0.00	N	5	-1120
297	20240115	19520	17910	19520	17730	2136872	40043257220	00	0.00	N	2	1920
298	20240112	17600	17780	18250	17550	759653	13583523020	00	0.00	N	5	-310
299	20240111	17910	18340	18570	17910	610584	11093243580	00	0.00	N	5	-490
300	20240110	18400	19750	19760	18170	1281888	23849967590	00	0.00	N	5	-1520
301	20240109	19920	22550	22700	19800	2726679	57298961290	00	0.00	N	5	-1730
302	20240108	21650	22100	22100	21000	523738	11192268200	00	0.00	N	5	-300
303	20240105	21950	21050	21950	20950	483619	10457304150	00	0.00	N	2	1400
304	20240104	20550	21200	22200	20250	651333	13851402950	00	0.00	N	5	-1100
305	20240103	21650	20500	22200	19830	3079954	64997689870	00	0.00	N	2	150
306	20240102	21500	20600	23400	20300	9926332	220716188950	00	0.00	N	2	3500
307	20231228	18000	16600	18000	16500	3950804	69991293290	00	0.00	N	2	1360
308	20231227	16640	17040	17490	16510	930546	15789887430	02	0.00	N	5	-350
309	20231226	16990	17640	17900	16850	1217839	21138010640	00	0.00	N	5	-650
310	20231222	17640	17420	19730	17300	9149856	166926680070	00	0.00	N	2	2420
311	20231221	15220	13930	16950	13850	6658124	105506027930	00	0.00	N	2	1290
312	20231220	13930	13500	14000	13350	331084	4546384800	00	0.00	N	2	540
313	20231219	13390	13400	13680	12900	321804	4314269880	00	0.00	N	5	-80
314	20231218	13470	13210	13550	12920	332607	4414476190	00	0.00	N	2	170
315	20231215	13300	13560	13910	13050	444454	5924011800	00	0.00	N	2	180
316	20231214	13120	13430	14500	12800	2280144	30952714220	00	0.00	N	2	460
317	20231213	12660	11490	12950	11450	1048560	12956852010	00	0.00	N	2	1250
318	20231212	11410	11470	11600	11290	97655	1113334070	00	0.00	N	2	60
319	20231211	11350	11470	11470	11030	72007	803513000	00	0.00	N	3	0
320	20231208	11350	11200	11390	11120	44769	504830090	00	0.00	N	2	290
321	20231207	11060	11180	11180	10890	83818	919549810	00	0.00	N	5	-120
322	20231206	11180	10980	11180	10950	105486	1168054980	00	0.00	N	2	290
323	20231205	10890	11480	11600	10800	176988	1962402220	00	0.00	N	5	-700
324	20231204	11590	11850	12100	11470	110658	1283383520	00	0.00	N	5	-220
325	20231201	11810	11770	12070	11660	105483	1251524480	00	0.00	N	2	30
326	20231130	11780	11670	11860	11480	107831	1254533360	00	0.00	N	2	110
327	20231129	11670	11910	11940	11500	148617	1726685590	00	0.00	N	5	-240
328	20231128	11910	12050	12050	11630	65365	769084760	00	0.00	N	5	-50
329	20231127	11960	12120	12140	11800	46173	551819200	00	0.00	N	5	-160
330	20231124	12120	12150	12220	12020	29915	362143120	00	0.00	N	2	70
331	20231123	12050	12720	12720	12000	135366	1655158020	00	0.00	N	5	-640
332	20231122	12690	12650	12730	12500	48488	610599920	00	0.00	N	2	40
333	20231121	12650	12950	12950	12490	73902	931148660	00	0.00	N	5	-30
334	20231120	12680	12500	12950	12430	71376	906833870	00	0.00	N	2	180
335	20231117	12500	12500	12950	12410	107647	1358701300	00	0.00	N	2	10
336	20231116	12490	12250	12530	12110	77468	952146780	00	0.00	N	2	220
337	20231115	12270	12240	12410	12070	250201	3050820250	00	0.00	N	2	250
338	20231114	12020	13490	13610	11770	417367	5114355290	00	0.00	N	5	-1370
339	20231113	13390	13860	13970	13300	42952	584200980	00	0.00	N	5	-490
340	20231110	13880	13840	14020	13540	31526	436037590	00	0.00	N	2	30
341	20231109	13850	14100	14240	13820	36772	513838330	00	0.00	N	5	-250
342	20231108	14100	14540	14660	14020	70590	1011189020	00	0.00	N	5	-310
343	20231107	14410	13890	14480	13800	98723	1404436170	00	0.00	N	2	390
344	20231106	14020	14150	14150	13600	94974	1316471840	00	0.00	N	2	240
345	20231103	13780	13700	13950	13440	69032	949016180	00	0.00	N	2	360
346	20231102	13420	12900	13540	12900	92325	1226563200	00	0.00	N	2	900
347	20231101	12520	12500	12750	12330	67470	845847350	00	0.00	N	2	260
348	20231031	12260	13000	13070	12200	46865	585791900	00	0.00	N	5	-730
349	20231030	12990	12880	13130	12790	29626	382753720	00	0.00	N	2	40
350	20231027	12950	13070	13190	12770	47382	611336830	00	0.00	N	5	-40
351	20231026	12990	13380	13380	12890	57049	745924380	00	0.00	N	5	-630
352	20231025	13620	13810	13990	13620	39722	547967930	00	0.00	N	5	-190
353	20231024	13810	13400	13850	13170	38490	522552990	00	0.00	N	2	460
354	20231023	13350	13700	13720	13180	22472	301139220	00	0.00	N	5	-270
355	20231020	13620	13700	13800	13100	62557	840445790	00	0.00	N	5	-240
356	20231019	13860	14010	14090	13590	83989	1159791200	00	0.00	N	5	-470
357	20231018	14330	14430	14490	14190	47974	688275420	00	0.00	N	5	-100
358	20231017	14430	14120	14620	13910	137595	1967816340	00	0.00	N	2	360
359	20231016	14070	13850	14190	13690	50189	700606140	00	0.00	N	5	-110
360	20231013	14180	14150	14270	13800	83592	1171121110	00	0.00	N	2	30
361	20231012	14150	13750	14200	13550	72395	1008177110	00	0.00	N	2	470
362	20231011	13680	13260	13710	13260	68799	934292890	00	0.00	N	2	530
363	20231010	13150	13470	13760	12910	46748	626424610	00	0.00	N	5	-240
364	20231006	13390	12980	13410	12980	53479	707123270	00	0.00	N	2	410
365	20231005	12980	13600	13660	12650	153864	2017811480	00	0.00	N	5	-160
366	20231004	13140	13640	13640	13140	45658	607600750	00	0.00	N	5	-670
367	20230927	13810	13500	13810	13190	41628	567865490	00	0.00	N	2	280
368	20230926	13530	13800	13800	13390	48057	649398540	00	0.00	N	5	-150
369	20230925	13680	13650	13900	13600	40136	551239360	00	0.00	N	3	0
370	20230922	13680	13550	13750	13300	127108	1719534460	00	0.00	N	3	0
371	20230921	13680	14160	14370	13570	110542	1531791440	00	0.00	N	5	-750
372	20230920	14430	14620	14710	14170	77956	1120534900	00	0.00	N	5	-190
373	20230919	14620	15080	15280	14510	103375	1531241530	00	0.00	N	5	-410
374	20230918	15030	15910	15920	14690	409179	6175478910	00	0.00	N	5	-1050
375	20230915	16080	15480	16500	15370	738808	11846216600	00	0.00	N	2	770
376	20230914	15310	14710	15470	14700	209892	3194471250	00	0.00	N	2	700
377	20230913	14610	15090	15480	14610	157777	2372830700	00	0.00	N	5	-290
378	20230912	14900	15000	15210	14760	165167	2477409220	00	0.00	N	2	210
379	20230911	14690	14890	14900	14390	90535	1316950190	00	0.00	N	5	-210
380	20230908	14900	15420	15510	14620	121254	1802424450	00	0.00	N	5	-490
381	20230907	15390	15250	15390	14990	71939	1092456930	00	0.00	N	2	140
382	20230906	15250	15230	15390	15150	70836	1077867710	00	0.00	N	3	0
383	20230905	15250	15510	15640	15250	93197	1434591990	00	0.00	N	5	-240
384	20230904	15490	15400	15550	14900	288882	4423820880	00	0.00	N	2	320
385	20230901	15170	15060	15270	14690	136004	2054980730	00	0.00	N	2	210
386	20230831	14960	15000	15310	14520	127934	1899146490	00	0.00	N	2	170
387	20230830	14790	14960	14960	14750	75521	1119617660	00	0.00	N	2	20
388	20230829	14770	15000	15030	14720	48558	720560270	00	0.00	N	5	-120
389	20230828	14890	14610	14940	14550	66422	983050630	00	0.00	N	2	280
390	20230825	14610	14500	15080	14400	97373	1438892180	00	0.00	N	5	-130
391	20230824	14740	15000	15050	14570	127822	1895576240	00	0.00	N	5	-280
392	20230823	15020	13930	15020	13820	268734	3961017580	00	0.00	N	2	1090
393	20230822	13930	13510	14220	13310	199685	2764617620	00	0.00	N	2	620
394	20230821	13310	14160	14160	12920	114352	1545870620	00	0.00	N	5	-760
395	20230818	14070	14100	14500	13930	49880	707991960	00	0.00	N	5	-270
396	20230817	14340	13660	14380	13310	113252	1590806500	00	0.00	N	2	510
397	20230816	13830	13670	14030	13550	99345	1376764840	00	0.00	N	2	170
398	20230814	13660	13600	13770	13300	43703	591753290	00	0.00	N	5	-100
399	20230811	13760	13800	14040	13680	56552	785817360	00	0.00	N	2	80
400	20230810	13680	14180	14180	13320	168379	2280219770	00	0.00	N	5	-550
401	20230809	14230	14420	14510	13800	51814	737341510	00	0.00	N	5	-70
402	20230808	14300	14170	14370	13500	189229	2639886790	00	0.00	N	2	320
403	20230807	13980	14550	14550	13840	127204	1783177130	00	0.00	N	5	-570
404	20230804	14550	14670	14780	14310	51653	751698410	00	0.00	N	3	0
405	20230803	14550	15190	15190	14300	122848	1792473520	00	0.00	N	5	-480
406	20230802	15030	15000	15310	14850	119129	1799842070	00	0.00	N	5	-190
407	20230801	15220	15410	15500	14950	83846	1267853150	00	0.00	N	5	-340
408	20230731	15560	15430	15780	15130	138971	2160587510	00	0.00	N	2	240
409	20230728	15320	15800	15840	15180	233224	3594347540	00	0.00	N	2	240
410	20230727	15080	14310	15240	13600	241672	3573033790	00	0.00	N	2	750
411	20230726	14330	14610	14900	14240	251957	3675155970	00	0.00	N	5	-260
412	20230725	14590	14650	14700	14220	82386	1191859390	00	0.00	N	5	-60
413	20230724	14650	14500	14740	14130	142640	2064415790	00	0.00	N	2	180
414	20230721	14470	14650	14850	14300	206665	2986039280	00	0.00	N	5	-440
415	20230720	14910	14990	15240	14640	253137	3786784340	00	0.00	N	5	-120
416	20230719	15030	14870	15700	14700	610429	9291622980	00	0.00	N	2	320
417	20230718	14710	15010	15010	14600	184900	2725521410	00	0.00	N	5	-300
418	20230717	15010	14670	15120	14300	308538	4554341400	00	0.00	N	2	310
419	20230714	14700	15070	15600	14400	1064847	16058405800	00	0.00	N	5	-90
420	20230713	14790	14300	15060	14010	681504	9950119850	00	0.00	N	2	900
421	20230712	13890	13250	13900	13200	94928	1286399440	00	0.00	N	2	580
422	20230711	13310	13000	13310	12790	165135	2150245830	00	0.00	N	2	350
423	20230710	12960	13230	13230	12790	134866	1747512020	00	0.00	N	5	-270
424	20230707	13230	13370	13380	13000	174300	2294143370	00	0.00	N	5	-140
425	20230706	13370	13800	13970	13110	192370	2606222500	00	0.00	N	5	-530
426	20230705	13900	14180	14390	13820	183763	2580082310	00	0.00	N	5	-40
427	20230704	13940	13800	14100	13560	189955	2639586550	00	0.00	N	2	140
428	20230703	13800	13440	13860	13350	189703	2593058490	00	0.00	N	2	530
429	20230630	13270	13300	13360	12650	122655	1606564630	00	0.00	N	5	-30
430	20230629	13300	13270	13500	13190	118014	1572754780	00	0.00	N	2	30
431	20230628	13270	13430	13430	13110	112244	1483687930	00	0.00	N	5	-10
432	20230627	13280	13460	13490	13140	137005	1814098110	00	0.00	N	5	-270
433	20230626	13550	13520	13670	13140	203044	2715111330	00	0.00	N	2	80
434	20230623	13470	12660	13580	12610	334621	4392267180	00	0.00	N	2	860
435	20230622	12610	12650	12790	12510	105036	1325972440	00	0.00	N	5	-80
436	20230621	12690	12800	12940	12570	83555	1061890980	00	0.00	N	5	-70
437	20230620	12760	12800	12850	12450	105331	1327525920	00	0.00	N	5	-40
438	20230619	12800	12890	12900	12490	145114	1835675640	00	0.00	N	5	-100
439	20230616	12900	13140	13140	12770	158903	2044055790	00	0.00	N	5	-100
440	20230615	13000	12700	13190	12630	278683	3609141270	00	0.00	N	2	390
441	20230614	12610	12930	13000	12470	230804	2927245190	00	0.00	N	5	-240
442	20230613	12850	12270	13350	12270	874600	11274444410	00	0.00	N	2	660
443	20230612	12190	11670	12430	11320	990156	11780319070	00	0.00	N	2	900
444	20230609	11290	11180	11420	10990	163534	1839038150	00	0.00	N	2	250
445	20230608	11040	11280	11300	10860	166594	1840444390	00	0.00	N	5	-260
446	20230607	11300	10750	11590	10750	516814	5841380040	00	0.00	N	2	450
447	20230605	10850	11250	11250	10800	181402	1979463390	00	0.00	N	5	-230
448	20230602	11080	11090	11210	10860	156332	1725517290	00	0.00	N	3	0
449	20230601	11080	10960	11240	10720	207764	2282455260	00	0.00	N	2	20
450	20230531	11060	11000	11340	10660	458156	5057990530	00	0.00	N	2	70
451	20230530	10990	10900	11220	10610	730157	7985187010	00	0.00	N	2	470
452	20230526	10520	9980	11650	9980	4423209	48504018200	00	0.00	N	2	620
453	20230525	9900	9980	10180	9850	71579	713199990	00	0.00	N	5	-30
454	20230524	9930	9830	9970	9750	34167	337636580	00	0.00	N	2	70
455	20230523	9860	10090	10090	9860	27625	274874010	00	0.00	N	5	-230
456	20230522	10090	10160	10160	9880	67428	673480830	00	0.00	N	2	130
457	20230519	9960	9630	9960	9590	99259	974962260	00	0.00	N	2	510
458	20230518	9450	9490	9620	9330	72492	684536610	00	0.00	N	2	50
459	20230517	9400	9200	9450	9140	36205	333950600	00	0.00	N	2	170
460	20230516	9230	9300	9620	9150	28534	267845270	00	0.00	N	2	30
461	20230515	9200	9510	9510	9190	26515	245190210	00	0.00	N	5	-260
462	20230512	9460	9400	9490	9280	17663	164995470	00	0.00	N	2	40
463	20230511	9420	9540	9600	9350	18712	176922870	00	0.00	N	5	-120
464	20230510	9540	9520	9700	9440	20032	190493420	00	0.00	N	5	-110
465	20230509	9650	9720	9720	9500	20916	200526580	00	0.00	N	5	-110
466	20230508	9760	9650	9770	9630	18181	176701930	00	0.00	N	2	100
467	20230504	9660	9600	9660	9480	27369	260818770	00	0.00	N	2	40
468	20230503	9620	9470	9750	9450	21112	203048830	00	0.00	N	5	-10
469	20230502	9630	9340	9630	9340	17856	169955890	00	0.00	N	2	270
470	20230428	9360	9600	9650	9290	33832	318123590	00	0.00	N	5	-150
471	20230427	9510	9310	9510	9300	16187	152074880	00	0.00	N	2	80
472	20230426	9430	9490	9760	9300	37126	354385320	00	0.00	N	5	-60
473	20230425	9490	9530	9670	9290	49848	470467860	00	0.00	N	5	-190
474	20230424	9680	9980	9980	9600	70488	686753990	00	0.00	N	5	-310
475	20230421	9990	9950	10100	9850	49705	493721100	00	0.00	N	5	-20
476	20230420	10010	10450	10450	9940	71136	715918080	00	0.00	N	5	-360
477	20230419	10370	10170	10390	10170	24323	249212690	00	0.00	N	2	180
478	20230418	10190	10330	10350	10100	47083	480815210	00	0.00	N	5	-260
479	20230417	10450	10410	10530	10280	32212	333313350	00	0.00	N	2	40
480	20230414	10410	10560	10750	10310	46150	482457200	00	0.00	N	5	-130
481	20230413	10540	10530	10670	10320	39499	413805990	00	0.00	N	5	-110
482	20230412	10650	10810	10870	10430	74384	791276030	00	0.00	N	5	-70
483	20230411	10720	10500	10860	10420	82244	876358930	00	0.00	N	2	220
484	20230410	10500	10680	10700	10280	80609	839822460	00	0.00	N	5	-170
485	20230407	10670	10300	11180	10300	232561	2511908740	00	0.00	N	2	430
486	20230406	10240	10390	10440	10060	60184	612660240	00	0.00	N	5	-200
487	20230405	10440	10640	10660	10330	85336	890756020	00	0.00	N	5	-150
488	20230404	10590	10880	10930	10500	149718	1595180190	00	0.00	N	5	-290
489	20230403	10880	10730	11260	10690	332744	3647634940	00	0.00	N	2	490
490	20230331	10390	10710	10720	10200	141897	1477988010	00	0.00	N	5	-310
491	20230330	10700	10280	11050	10280	368570	3954880010	00	0.00	N	2	610
492	20230329	10090	10150	10400	9880	160918	1629637910	00	0.00	N	2	60
493	20230328	10030	9800	10080	9660	69524	691147080	00	0.00	N	2	230
494	20230327	9800	9900	9920	9160	73774	713183610	00	0.00	N	5	-40
495	20230324	9840	9460	9890	9450	65607	640220090	00	0.00	N	2	380
496	20230323	9460	9450	9550	9220	13481	127086890	00	0.00	N	5	-110
497	20230322	9570	9530	9680	9380	12981	122985240	00	0.00	N	2	40
498	20230321	9530	9660	9660	9420	14558	138063970	00	0.00	N	2	10
499	20230320	9520	9670	9790	9520	31797	307344350	00	0.00	N	5	-140
500	20230317	9660	9210	9660	9210	59874	570710810	00	0.00	N	2	480
501	20230316	9180	9220	9350	8800	37065	340885920	00	0.00	N	5	-40
502	20230315	9220	8660	9620	8660	99937	916396160	00	0.00	N	2	620
503	20230314	8600	8870	8870	8510	36323	313051000	00	0.00	N	5	-400
504	20230313	9000	8960	9010	8850	26331	234954900	00	0.00	N	5	-140
505	20230310	9140	9120	9180	8950	32922	297399900	00	0.00	N	5	-130
506	20230309	9270	9370	9400	9190	26890	248654030	00	0.00	N	5	-180
507	20230308	9450	9500	9540	9330	19148	180000210	00	0.00	N	5	-200
508	20230307	9650	9640	9650	9370	15197	144508920	00	0.00	N	2	60
509	20230306	9590	9550	9610	9340	21676	204975660	00	0.00	N	2	110
510	20230303	9480	9630	9630	9410	9622	91185020	00	0.00	N	5	-50
511	20230302	9530	9350	9570	9300	24953	235727270	00	0.00	N	2	200
512	20230228	9330	9170	9340	9170	30595	283196070	00	0.00	N	2	140
513	20230227	9190	9410	9420	9150	38372	353901650	00	0.00	N	5	-290
514	20230224	9480	9660	9660	9410	17402	165568070	00	0.00	N	5	-160
515	20230223	9640	9620	9690	9450	37125	354840740	00	0.00	N	5	-60
516	20230222	9700	9780	9780	9580	26286	253781540	00	0.00	N	5	-180
517	20230221	9880	9750	9930	9630	50960	497332950	00	0.00	N	2	90
518	20230220	9790	9730	9850	9540	32835	318566170	00	0.00	N	2	60
519	20230217	9730	9730	9930	9630	34686	339230030	00	0.00	N	3	0
520	20230216	9730	9630	9910	9610	76396	745122250	00	0.00	N	2	80
521	20230215	9650	9960	10190	9630	162522	1607645170	00	0.00	N	5	-240
522	20230214	9890	9400	9890	9400	162451	1570017230	00	0.00	N	2	490
523	20230213	9400	9400	9550	9400	26527	250212950	00	0.00	N	5	-130
524	20230210	9530	9660	9700	9420	20160	192173540	00	0.00	N	5	-110
525	20230209	9640	9750	9760	9600	45102	435951100	00	0.00	N	5	-110
526	20230208	9750	9610	9790	9540	107957	1037186060	00	0.00	N	2	170
527	20230207	9580	9600	9660	9480	42363	404255940	00	0.00	N	5	-40
528	20230206	9620	9660	9720	9500	17531	167835310	00	0.00	N	5	-30
529	20230203	9650	9720	9800	9230	12995	125705940	00	0.00	N	5	-60
530	20230202	9710	9790	9790	9600	23137	224358120	00	0.00	N	2	60
531	20230201	9650	9640	9770	9560	37339	361337990	00	0.00	N	5	-60
532	20230131	9710	9600	9710	9500	9093	87360260	00	0.00	N	2	90
533	20230130	9620	9700	9760	9590	5238	50433770	00	0.00	N	5	-90
534	20230127	9710	9650	9720	9600	25107	242422940	00	0.00	N	2	60
535	20230126	9650	9650	9830	9650	19900	192869780	00	0.00	N	5	-50
536	20230125	9700	9580	9700	9540	19630	189126530	00	0.00	N	2	160
537	20230120	9540	9730	9740	9540	14135	135628200	00	0.00	N	5	-290
538	20230119	9830	9330	9830	9230	17590	165774240	00	0.00	N	2	480
539	20230118	9350	9480	9480	9350	2371	22242270	00	0.00	N	5	-130
540	20230117	9480	9510	9580	9410	9916	93684470	00	0.00	N	5	-70
541	20230116	9550	9580	9600	9380	16160	152829650	00	0.00	N	5	-80
542	20230113	9630	9670	9770	9630	9695	93901250	00	0.00	N	5	-90
543	20230112	9720	9660	9720	9500	19755	188938270	00	0.00	N	2	60
544	20230111	9660	9370	9670	9370	29153	278123090	00	0.00	N	2	250
545	20230110	9410	9370	9470	9280	19095	178973840	00	0.00	N	2	40
546	20230109	9370	9210	9370	9140	20901	192731080	00	0.00	N	2	170
547	20230106	9200	9120	9270	8990	28435	259697070	00	0.00	N	2	50
548	20230105	9150	9180	9220	8980	12855	116694820	00	0.00	N	5	-10
549	20230104	9160	9090	9170	8970	25853	235255730	00	0.00	N	2	100
550	20230103	9060	8950	9080	8690	20968	186343650	00	0.00	N	2	180
551	20230102	8880	9090	9150	8820	13454	120272780	00	0.00	N	5	-210
552	20221229	9090	8720	9130	8600	27428	245376020	00	0.00	N	2	320
553	20221228	8770	8850	8880	8700	11826	104138000	02	0.00	N	5	-80
554	20221227	8850	8670	8880	8670	7496	65998490	00	0.00	N	2	150
555	20221226	8700	8730	8730	8610	6966	60368750	00	0.00	N	5	-100
556	20221223	8800	8820	8830	8690	3456	30258780	00	0.00	N	5	-100
557	20221222	8900	8680	8900	8680	5302	46405210	00	0.00	N	2	190
558	20221221	8710	8650	8770	8560	8587	74154590	00	0.00	N	5	-10
559	20221220	8720	8870	8890	8650	6389	56030310	00	0.00	N	5	-170
560	20221219	8890	8850	8890	8760	3619	31884360	00	0.00	N	5	-50
561	20221216	8940	8870	8940	8770	6376	56366310	00	0.00	N	3	0
562	20221215	8940	8930	8940	8820	6334	56243230	00	0.00	N	2	20
563	20221214	8920	8670	8930	8650	9992	88104940	00	0.00	N	2	240
564	20221213	8680	8650	8720	8610	6351	55083200	00	0.00	N	2	50
565	20221212	8630	9020	9020	8630	13972	122212850	00	0.00	N	5	-270
566	20221209	8900	8950	8990	8700	20533	181093120	00	0.00	N	5	-80
567	20221208	8980	9170	9200	8830	14659	132173460	00	0.00	N	5	-40
568	20221207	9020	9280	9320	9000	27369	250139460	00	0.00	N	5	-200
569	20221206	9220	9370	9370	9100	6503	59762130	00	0.00	N	5	-150
570	20221205	9370	9420	9420	9240	5801	53988550	00	0.00	N	5	-30
571	20221202	9400	9450	9500	9370	6328	59664690	00	0.00	N	5	-50
572	20221201	9450	9440	9510	9310	11861	111585900	00	0.00	N	2	130
573	20221130	9320	9440	9440	9230	12050	112019020	00	0.00	N	3	0
574	20221129	9320	9270	9370	9200	8645	80221830	00	0.00	N	3	0
575	20221128	9320	9480	9540	9300	13487	127103980	00	0.00	N	5	-50
576	20221125	9370	9410	9450	9250	6492	60865270	00	0.00	N	2	40
577	20221124	9330	9350	9440	9100	16513	152588950	00	0.00	N	2	30
578	20221123	9300	9320	9500	9300	4705	43920190	00	0.00	N	5	-100
579	20221122	9400	9390	9400	9150	8775	80988910	00	0.00	N	5	-50
580	20221121	9450	9510	9530	9250	30039	281310310	00	0.00	N	5	-150
581	20221118	9600	9790	9860	9590	9422	91183860	00	0.00	N	5	-190
582	20221117	9790	9910	9940	9630	22264	216402190	00	0.00	N	5	-110
583	20221116	9900	9900	9980	9750	16748	164667610	00	0.00	N	5	-90
584	20221115	9990	9950	10000	9800	22662	223866410	00	0.00	N	5	-10
585	20221114	10000	10000	10000	9850	5442	54060750	00	0.00	N	3	0
586	20221111	10000	10150	10150	9860	62073	621791260	00	0.00	N	2	100
587	20221110	9900	9750	9990	9720	4660	45762150	00	0.00	N	3	0
588	20221109	9900	9790	9900	9700	21648	212229350	00	0.00	N	2	70
589	20221108	9830	9530	9840	9530	35591	345831900	00	0.00	N	2	230
590	20221107	9600	9360	9610	9280	32052	303872770	00	0.00	N	2	340
591	20221104	9260	9020	9370	9020	5745	53139650	00	0.00	N	2	60
592	20221103	9200	9130	9200	8940	6337	57720420	00	0.00	N	2	70
593	20221102	9130	9170	9170	9000	5018	45487040	00	0.00	N	2	80
594	20221101	9050	9190	9190	9000	3994	36304100	00	0.00	N	5	-50
595	20221031	9100	9210	9210	9000	6146	55567810	00	0.00	N	2	10
596	20221028	9090	9250	9250	8950	25395	228831340	00	0.00	N	5	-160
597	20221027	9250	9090	9270	9040	13810	125890990	00	0.00	N	2	90
598	20221026	9160	9270	9270	9000	14998	135762470	00	0.00	N	5	-20
599	20221025	9180	8960	9180	8810	24015	216434260	00	0.00	N	2	220
600	20221024	8960	8850	9240	8750	54642	491597700	00	0.00	N	2	110
601	20221021	8850	8500	8890	8490	43056	375644310	00	0.00	N	2	220
602	20221020	8630	8560	8790	8460	6376	54462390	00	0.00	N	5	-20
603	20221019	8650	8730	8730	8470	14839	126811500	00	0.00	N	3	0
604	20221018	8650	8530	8820	8430	6246	53380110	00	0.00	N	2	140
605	20221017	8510	8150	8520	8150	6875	57668350	00	0.00	N	2	110
606	20221014	8400	8490	8490	8160	16494	136699970	00	0.00	N	2	400
607	20221013	8000	8450	8690	8000	22142	179633950	00	0.00	N	5	-500
608	20221012	8500	8460	8640	8360	5090	43134360	00	0.00	N	2	60
609	20221011	8440	8820	8820	8440	5152	43795810	00	0.00	N	5	-480
610	20221007	8920	8900	8970	8820	4308	38368790	00	0.00	N	2	10
611	20221006	8910	8790	8980	8580	10770	95606900	00	0.00	N	2	320
612	20221005	8590	8800	8820	8390	19714	167956980	00	0.00	N	5	-160
613	20221004	8750	8580	8780	8530	11320	98052700	00	0.00	N	2	170
614	20220930	8580	8010	8580	8010	18367	151647700	00	0.00	N	2	280
615	20220929	8300	8420	8700	8300	17886	152611360	00	0.00	N	5	-150
616	20220928	8450	8670	8900	8140	33287	280484740	00	0.00	N	5	-420
617	20220927	8870	8750	9010	8610	23170	202801130	00	0.00	N	5	-30
618	20220926	8900	9050	9170	8800	39558	351834820	00	0.00	N	5	-370
619	20220923	9270	9580	9620	9270	12324	114970650	00	0.00	N	5	-310
620	20220922	9580	9600	9600	9340	9306	88232790	00	0.00	N	5	-170
621	20220921	9750	9780	9950	9630	6232	60504680	00	0.00	N	5	-30
622	20220920	9780	9830	9990	9760	9487	93104420	00	0.00	N	5	-90
623	20220919	9870	9960	10050	9740	27134	268398250	00	0.00	N	5	-280
624	20220916	10150	10250	10300	9750	26585	265225570	00	0.00	N	5	-150
625	20220915	10300	10200	10350	9980	28162	286713810	00	0.00	N	2	100
626	20220914	10200	9600	10300	9440	75953	758934330	00	0.00	N	2	420
627	20220913	9780	9270	9790	9270	40709	392117440	00	0.00	N	2	540
628	20220908	9240	9350	9350	9220	4153	38446110	00	0.00	N	5	-20
629	20220907	9260	9410	9410	9170	5759	53243180	00	0.00	N	5	-190
630	20220906	9450	9240	9520	9200	13417	126129150	00	0.00	N	2	210
631	20220905	9240	9360	9360	9150	31452	289606090	00	0.00	N	5	-160
632	20220902	9400	9540	9540	9290	15675	146582960	00	0.00	N	5	-140
633	20220901	9540	9610	9680	9440	7099	67519750	00	0.00	N	5	-80
634	20220831	9620	9510	9650	9390	9719	92858490	00	0.00	N	2	100
635	20220830	9520	9370	9520	9270	10172	95743390	00	0.00	N	2	170
636	20220829	9350	9450	9450	9290	13517	126414650	00	0.00	N	5	-350
637	20220826	9700	9560	9790	9560	8356	80795460	00	0.00	N	2	140
638	20220825	9560	9530	9630	9390	10813	103059060	00	0.00	N	2	120
639	20220824	9440	9310	9440	9300	9835	92040400	00	0.00	N	2	130
640	20220823	9310	9310	9450	9220	23443	217607450	00	0.00	N	5	-100
641	20220822	9410	9790	9790	9370	51029	485817760	00	0.00	N	5	-490
642	20220819	9900	9990	10000	9880	23324	231062770	00	0.00	N	5	-90
643	20220818	9990	9950	10000	9740	14735	145641840	00	0.00	N	2	10
644	20220817	9980	9970	10050	9860	23310	231101200	00	0.00	N	5	-20
645	20220816	10000	9970	10100	9830	37721	376648280	00	0.00	N	2	100
646	20220812	9900	9580	9900	9580	24556	239964300	00	0.00	N	2	200
647	20220811	9700	9700	9820	9700	14181	138208350	00	0.00	N	2	70
648	20220810	9630	9830	9830	9550	37707	363593350	00	0.00	N	5	-200
649	20220809	9830	9890	9900	9700	31550	309115420	00	0.00	N	5	-50
650	20220808	9880	10100	10150	9840	79806	790357120	00	0.00	N	5	-270
651	20220805	10150	10250	10300	10050	16195	164469600	00	0.00	N	5	-100
652	20220804	10250	10300	10400	10150	35821	367867800	00	0.00	N	3	0
653	20220803	10250	9900	10250	9900	40939	413784030	00	0.00	N	2	290
654	20220802	9960	10300	10300	9960	41427	415230700	00	0.00	N	5	-340
655	20220801	10300	10200	10450	10100	34136	349479350	00	0.00	N	2	100
656	20220729	10200	10150	10250	9950	39407	394841360	00	0.00	N	2	150
657	20220728	10050	10100	10200	9920	43782	438623440	00	0.00	N	3	0
658	20220727	10050	10100	10100	9890	46078	459436560	00	0.00	N	5	-50
659	20220726	10100	9890	10100	9790	21369	212914780	00	0.00	N	2	250
660	20220725	9850	9780	9900	9700	14525	142854880	00	0.00	N	2	40
661	20220722	9810	9720	9920	9720	23929	234514610	00	0.00	N	2	20
662	20220721	9790	9770	9860	9660	17675	172638570	00	0.00	N	2	80
663	20220720	9710	9730	9920	9660	41483	404780340	00	0.00	N	2	150
664	20220719	9560	9700	9730	9550	19033	183139730	00	0.00	N	5	-40
665	20220718	9600	9460	9630	9460	18300	174701540	00	0.00	N	2	140
666	20220715	9460	9800	9800	9190	68246	642558830	00	0.00	N	5	-90
667	20220714	9550	9150	9860	9110	88835	841188500	00	0.00	N	2	440
668	20220713	9110	9000	9180	8880	17449	157101890	00	0.00	N	2	90
669	20220712	9020	9190	9190	8850	30658	273296510	00	0.00	N	5	-180
670	20220711	9200	9370	9370	8700	34596	314534130	00	0.00	N	5	-80
671	20220708	9280	9390	9410	9240	11005	102538090	00	0.00	N	2	40
672	20220707	9240	9050	9240	9030	14599	133923300	00	0.00	N	2	300
673	20220706	8940	9290	9340	8900	30025	273631410	00	0.00	N	5	-350
674	20220705	9290	9200	9370	9060	38149	352653150	00	0.00	N	2	30
675	20220704	9260	9690	9690	8790	147930	1331559320	00	0.00	N	5	-460
676	20220701	9720	9710	9720	9490	10981	105370830	00	0.00	N	2	90
677	20220630	9630	10000	10050	9570	32307	313973060	00	0.00	N	5	-420
678	20220629	10050	10000	10250	9930	10419	104693390	00	0.00	N	5	-100
679	20220628	10150	10000	10250	9930	19245	193328700	00	0.00	N	2	100
680	20220627	10050	9850	10250	9700	21658	216878960	00	0.00	N	2	210
681	20220624	9840	9320	9840	9320	21434	207967310	00	0.00	N	2	530
682	20220623	9310	9510	9840	9300	89069	848975250	00	0.00	N	5	-300
683	20220622	9610	10500	10550	9610	95534	947498590	00	0.00	N	5	-740
684	20220621	10350	10050	10400	10000	29824	305389550	00	0.00	N	2	250
685	20220620	10100	10900	11100	9970	92373	947698940	00	0.00	N	5	-750
686	20220617	10850	11000	11050	10750	37852	411118900	00	0.00	N	5	-400
687	20220616	11250	11400	11600	11200	25554	290342200	00	0.00	N	3	0
688	20220615	11250	11350	11450	11150	61657	694013500	00	0.00	N	5	-200
689	20220614	11450	11350	11600	11150	49740	564006700	00	0.00	N	5	-150
690	20220613	11600	12200	12250	11600	82126	969058750	00	0.00	N	5	-800
691	20220610	12400	12950	12950	12400	102057	1286044950	00	0.00	N	5	-400
692	20220609	12800	13600	14000	12650	417761	5567646350	00	0.00	N	5	-650
693	20220608	13450	13200	13650	13100	120939	1620627400	00	0.00	N	2	400
694	20220607	13050	13150	13400	12600	76027	988947400	00	0.00	N	3	0
695	20220603	13050	12900	13300	12850	87693	1147963250	00	0.00	N	2	200
696	20220602	12850	12300	12900	12150	115741	1462299350	00	0.00	N	2	600
697	20220531	12250	12150	12250	12050	37774	460854300	00	0.00	N	2	100
698	20220530	12150	11850	12200	11850	33576	405793100	00	0.00	N	2	400
699	20220527	11750	11700	11850	11650	18847	220654750	00	0.00	N	2	100
700	20220526	11650	11800	11850	11550	15953	186928400	00	0.00	N	5	-100
701	20220525	11750	11500	11800	11200	29364	338738850	00	0.00	N	2	350
702	20220524	11400	12000	12000	11400	73452	854540000	00	0.00	N	5	-600
703	20220523	12000	12200	12200	11950	18375	220915900	00	0.00	N	5	-150
704	20220520	12150	12150	12250	12100	22488	273245000	00	0.00	N	5	-50
705	20220519	12200	12000	12250	11850	42197	509664850	00	0.00	N	5	-100
706	20220518	12300	12400	12650	12250	48048	594970100	00	0.00	N	5	-100
707	20220517	12400	12350	12550	12250	103521	1281463750	00	0.00	N	2	250
708	20220516	12150	12050	12250	11850	91338	1101945500	00	0.00	N	5	-350