KissMeData/007390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	25350	25700	26900	25100	564234	14577015475	00	0.00	N	5	-800
3	20250509	26150	26350	26450	25350	359354	9321619900	00	0.00	N	2	100
4	20250508	26050	26500	26700	25850	631531	16507183400	00	0.00	N	5	-950
5	20250507	27000	27700	27750	26650	526847	14244393075	00	0.00	N	5	-700
6	20250502	27700	25900	27850	25750	714071	19342137900	00	0.00	N	2	1500
7	20250430	26200	27000	27200	25750	659031	17332413350	00	0.00	N	5	-300
8	20250429	26500	26650	27050	26150	591666	15694341275	00	0.00	N	5	-550
9	20250428	27050	27350	27650	26300	849524	22770623200	00	0.00	N	5	-700
10	20250425	27750	28300	28600	27050	944421	26259322750	00	0.00	N	3	0
11	20250424	27750	29950	30900	27550	1861010	53655131950	00	0.00	N	5	-2750
12	20250423	30500	34000	35700	30250	5190673	168854149575	00	0.00	N	5	-2750
13	20250422	33250	29250	33250	28250	3441624	109541264125	00	0.00	N	1	7650
14	20250421	25600	26350	27300	25150	685646	17915443875	00	0.00	N	5	-1000
15	20250418	26600	26500	27050	25950	552457	14589402350	00	0.00	N	5	-650
16	20250417	27250	26450	27900	25700	1009705	27094367000	00	0.00	N	2	200
17	20250416	27050	28050	28400	25550	914446	24708157475	00	0.00	N	5	-350
18	20250415	27400	29700	29800	26600	2396495	66245507675	00	0.00	N	5	-4000
19	20250414	31400	31900	32100	30900	1220201	38310943400	00	0.00	N	5	-850
20	20250411	32250	31750	32450	30850	1418902	45015232600	00	0.00	N	2	250
21	20250410	32000	30150	32150	29600	2364980	73721378300	00	0.00	N	2	1750
22	20250409	30250	27850	30400	27500	1962044	57320095725	00	0.00	N	2	2150
23	20250408	28100	28650	29050	27000	1246091	34992448350	00	0.00	N	5	-200
24	20250407	28300	28500	29000	27500	1208976	34380818975	00	0.00	N	5	-1300
25	20250404	29600	28900	30000	28350	1465222	42941451550	00	0.00	N	2	100
26	20250403	29500	29250	30250	28850	1592570	46863803250	00	0.00	N	5	-850
27	20250402	30350	29000	30350	28000	2743756	80701925200	00	0.00	N	2	1650
28	20250401	28700	28600	28950	27900	1344352	38334643825	00	0.00	N	2	200
29	20250331	28500	27250	29450	27150	2199656	62374573600	00	0.00	N	2	500
30	20250328	28000	28300	29200	27400	2025660	57214732375	00	0.00	N	5	-1100
31	20250327	29100	25300	30650	24400	7912435	223175203200	00	0.00	N	2	2450
32	20250326	26650	29500	29550	26000	3629166	98562856750	00	0.00	N	5	-2200
33	20250325	28850	28550	28850	26650	5870137	166566513725	00	0.00	N	1	6650
34	20250324	22200	22200	22200	22200	159002	3529844400	00	0.00	N	1	5090
35	20250321	17110	16650	17230	16430	723273	12319019690	00	0.00	N	2	620
36	20250320	16490	17100	17200	16470	325479	5451211295	00	0.00	N	5	-500
37	20250319	16990	16690	17100	16350	388524	6481168265	00	0.00	N	2	160
38	20250318	16830	16500	17200	16310	573100	9580813530	00	0.00	N	2	470
39	20250317	16360	15900	16360	15610	358051	5731910195	00	0.00	N	2	590
40	20250314	15770	15580	15850	15260	428519	6707709590	00	0.00	N	2	190
41	20250313	15580	16100	16210	15570	522473	8249037830	00	0.00	N	5	-520
42	20250312	16100	15800	16300	15800	270050	4327558415	00	0.00	N	2	120
43	20250311	15980	16170	16170	15650	303004	4781667920	00	0.00	N	5	-350
44	20250310	16330	16000	16890	15930	539009	8889658280	00	0.00	N	2	500
45	20250307	15830	16490	16490	15650	627237	10013571425	00	0.00	N	5	-740
46	20250306	16570	16500	16630	16210	378960	6231898420	00	0.00	N	2	180
47	20250305	16390	17140	17220	16360	535306	8903760725	00	0.00	N	5	-590
48	20250304	16980	16700	17300	16610	352640	5971093810	00	0.00	N	5	-30
49	20250228	17010	17300	17460	16850	486846	8290180960	00	0.00	N	5	-490
50	20250227	17500	17600	17710	17190	426136	7414633420	00	0.00	N	5	-60
51	20250226	17560	17930	18050	17510	375595	6645295780	00	0.00	N	5	-360
52	20250225	17920	17700	18250	17510	465364	8288166020	00	0.00	N	5	-80
53	20250224	18000	18180	18230	17500	652862	11636581140	00	0.00	N	5	-330
54	20250221	18330	19200	19880	18070	771706	14628636280	00	0.00	N	5	-470
55	20250220	18800	19990	20600	18800	975149	18979449920	00	0.00	N	5	-1400
56	20250219	20200	20050	20450	19890	521395	10481032390	00	0.00	N	5	-150
57	20250218	20350	20500	20650	19490	1115255	22330424900	00	0.00	N	2	750
58	20250217	19600	17850	19920	17850	1517783	28984594890	00	0.00	N	2	1800
59	20250214	17800	16630	18290	16460	1569232	27666979420	00	0.00	N	2	1370
60	20250213	16430	17100	17390	16120	976395	16268434790	00	0.00	N	5	-770
61	20250212	17200	16720	17600	16610	656675	11211477800	00	0.00	N	2	480
62	20250211	16720	16670	17240	16580	541640	9159146670	00	0.00	N	5	-190
63	20250210	16910	17100	17600	16910	541377	9265068150	00	0.00	N	5	-330
64	20250207	17240	17180	17680	17000	494336	8558695200	00	0.00	N	2	40
65	20250206	17200	18260	18260	17120	827051	14518975440	00	0.00	N	5	-840
66	20250205	18040	18850	18850	17970	536805	9775446870	00	0.00	N	5	-660
67	20250204	18700	18290	19060	18290	655505	12255374150	00	0.00	N	2	540
68	20250203	18160	18070	19080	17510	861215	15724718760	00	0.00	N	2	100
69	20250131	18060	18230	18330	17760	297642	5353933260	00	0.00	N	5	-80
70	20250124	18140	17500	18610	17280	569269	10304125880	00	0.00	N	2	640
71	20250123	17500	18110	18140	17280	414740	7364445630	00	0.00	N	5	-640
72	20250122	18140	17860	18530	17750	508368	9225116750	00	0.00	N	2	320
73	20250121	17820	17700	18290	17680	309081	5545848550	00	0.00	N	2	120
74	20250120	17700	17300	18430	17100	607582	10766933020	00	0.00	N	2	420
75	20250117	17280	17560	17800	17240	423750	7373374610	00	0.00	N	5	-380
76	20250116	17660	17560	18140	17440	547844	9751802140	00	0.00	N	2	280
77	20250115	17380	17920	17920	17230	797309	13920516950	00	0.00	N	5	-710
78	20250114	18090	17800	18680	17800	845509	15327970550	00	0.00	N	2	110
79	20250113	17980	20300	20400	16700	3623433	65824882730	00	0.00	N	5	-2770
80	20250110	20750	20650	21050	20350	436109	8995928100	00	0.00	N	5	-150
81	20250109	20900	20300	21600	20100	826224	17300611050	00	0.00	N	2	450
82	20250108	20450	20500	20600	20200	420211	8568610950	00	0.00	N	5	-200
83	20250107	20650	21250	21400	20350	959231	19859659150	00	0.00	N	5	-900
84	20250106	21550	21550	22100	21250	646010	13980852200	00	0.00	N	3	0
85	20250103	21550	20750	21700	20600	830536	17692042250	00	0.00	N	2	900
86	20250102	20650	22450	22700	20600	1359769	29208043000	00	0.00	N	5	-850
87	20241230	21500	19900	22550	19780	1736555	37653235150	00	0.00	N	2	1600
88	20241227	19900	19920	20250	19750	497363	9922663310	02	0.00	N	5	-100
89	20241226	20000	20100	20600	19920	502111	10099471440	00	0.00	N	5	-300
90	20241224	20300	20450	20950	19350	986964	19811566690	00	0.00	N	2	200
91	20241223	20100	20250	20550	19980	379475	7654994390	00	0.00	N	2	50
92	20241220	20050	20050	20500	19910	541716	10900735200	00	0.00	N	5	-250
93	20241219	20300	20550	20800	20100	509085	10411223100	00	0.00	N	5	-850
94	20241218	21150	21200	21650	20800	517793	10910572500	00	0.00	N	5	-50
95	20241217	21200	22350	22350	21150	876286	18810929050	00	0.00	N	5	-1100
96	20241216	22300	21000	22450	20650	1231770	26726059250	00	0.00	N	2	1300
97	20241213	21000	20500	21450	19710	1318195	26998364230	00	0.00	N	2	200
98	20241212	20800	20250	21100	20050	1010296	20774272700	00	0.00	N	2	250
99	20241211	20550	20500	21700	20200	954496	19974180200	00	0.00	N	5	-100
100	20241210	20650	19360	21400	18920	2120167	42359524990	00	0.00	N	2	1260
101	20241209	19390	19800	20600	19050	1706300	33624168130	00	0.00	N	5	-1310
102	20241206	20700	21950	22100	20450	1370466	29037823300	00	0.00	N	5	-1000
103	20241205	21700	23300	23350	21700	998236	22319705300	00	0.00	N	5	-1300
104	20241204	23000	20800	23050	20750	1752873	38078196650	00	0.00	N	2	1000
105	20241203	22000	21950	22600	21450	993298	21807038850	00	0.00	N	5	-100
106	20241202	22100	22750	23900	21900	1234328	28133144950	00	0.00	N	5	-800
107	20241129	22900	22100	23000	21400	1091785	24340503900	00	0.00	N	2	650
108	20241128	22250	21500	22900	20850	1698822	37203071800	00	0.00	N	2	450
109	20241127	21800	22350	23600	21700	1502310	33832655200	00	0.00	N	5	-1300
110	20241126	23100	24250	24350	21450	2882395	65256374000	00	0.00	N	5	-1500
111	20241125	24600	22000	25850	21750	4919981	119291909450	00	0.00	N	2	3350
112	20241122	21250	25800	25800	19810	6712641	146708856410	00	0.00	N	5	-5000
113	20241121	26250	26950	27600	24300	2034773	53654814250	00	0.00	N	5	-950
114	20241120	27200	26800	27450	25500	1492559	39732294250	00	0.00	N	2	950
115	20241119	26250	24500	26650	24400	1532970	39615313100	00	0.00	N	2	550
116	20241118	25700	25800	27950	24000	3946408	101666855800	00	0.00	N	2	1100
117	20241115	24600	23900	24700	23500	1248008	30224073650	00	0.00	N	2	100
118	20241114	24500	24950	24950	23500	2008810	48695430950	00	0.00	N	2	200
119	20241113	24300	22600	24350	22400	3387239	78811437350	00	0.00	N	2	2400
120	20241112	21900	21650	22150	21050	1404940	30342768900	00	0.00	N	2	50
121	20241111	21850	20000	22300	19570	2250373	46986631770	00	0.00	N	2	900
122	20241108	20950	21200	21500	20200	2044989	42532274100	00	0.00	N	5	-950
123	20241107	21900	21750	22650	20950	1959955	42772506300	00	0.00	N	2	550
124	20241106	21350	21950	22700	20800	2469560	53827121300	00	0.00	N	5	-950
125	20241105	22300	21650	23150	19800	8588352	185901721920	00	0.00	N	2	750
126	20241104	21550	17880	21550	17540	5574113	110473365300	00	0.00	N	1	4950
127	20241101	16600	20650	22450	15430	8990811	164206453600	00	0.00	N	5	-5250
128	20241031	21850	20650	22500	19000	4788562	101231556900	00	0.00	N	2	1850
129	20241030	20000	17150	20600	17140	4842509	95071876450	00	0.00	N	2	2900
130	20241029	17100	15900	17100	15850	2094169	34631227250	00	0.00	N	2	840
131	20241028	16260	15050	17050	14250	6469611	104429562850	00	0.00	N	2	1220
132	20241025	15040	14210	15630	14110	6629013	99047450140	00	0.00	N	2	1060
133	20241024	13980	11400	14290	11220	10846293	140779417350	00	0.00	N	2	2670
134	20241023	11310	9430	11800	9300	8678635	95026395800	00	0.00	N	2	2220
135	20241022	9090	9300	9390	9070	187956	1723249700	00	0.00	N	5	-260
136	20241021	9350	9230	9470	9230	129633	1215202490	00	0.00	N	2	140
137	20241018	9210	9570	9570	9190	236759	2205020700	00	0.00	N	5	-210
138	20241017	9420	9490	9560	9350	181650	1713646970	00	0.00	N	5	-70
139	20241016	9490	9590	9610	9430	205913	1955208720	00	0.00	N	5	-100
140	20241015	9590	9590	9730	9560	135478	1303898600	00	0.00	N	3	0
141	20241014	9590	9800	9830	9550	197714	1903840950	00	0.00	N	5	-210
142	20241011	9800	9910	9970	9800	150924	1490112190	00	0.00	N	5	-110
143	20241010	9910	9960	10040	9790	198734	1967148640	00	0.00	N	5	-50
144	20241008	9960	10240	10350	9950	327204	3301765590	00	0.00	N	5	-280
145	20241007	10240	10150	10250	9990	217573	2205835710	00	0.00	N	2	160
146	20241004	10080	10000	10230	9940	274860	2788819980	00	0.00	N	2	120
147	20241002	9960	10250	10280	9910	365361	3670043030	00	0.00	N	2	110
148	20240930	9850	9800	9890	9620	159292	1556144800	00	0.00	N	2	140
149	20240927	9710	9750	9820	9650	202692	1968387240	00	0.00	N	5	-110
150	20240926	9820	9920	10050	9800	176510	1746237030	00	0.00	N	5	-10
151	20240925	9830	10080	10080	9830	180351	1794482140	00	0.00	N	5	-170
152	20240924	10000	9770	10200	9710	287524	2872779920	00	0.00	N	2	200
153	20240923	9800	9980	10030	9780	217083	2140643560	00	0.00	N	5	-230
154	20240920	10030	10050	10320	9940	184911	1853132230	00	0.00	N	2	70
155	20240919	9960	10270	10270	9930	198399	1998280750	00	0.00	N	5	-40
156	20240913	10000	9910	10220	9770	250475	2494204180	00	0.00	N	2	190
157	20240912	9810	9460	9930	9460	318274	3099824790	00	0.00	N	2	420
158	20240911	9390	9740	9900	9370	253930	2434608650	00	0.00	N	5	-260
159	20240910	9650	9900	10880	9510	812933	8087002970	00	0.00	N	5	-180
160	20240909	9830	9420	9850	9400	212818	2045498260	00	0.00	N	2	270
161	20240906	9560	9910	9910	9470	179172	1720158240	00	0.00	N	5	-250
162	20240905	9810	9760	10400	9640	388590	3859140600	00	0.00	N	2	170
163	20240904	9640	9840	10000	9240	403926	3884767820	00	0.00	N	5	-110
164	20240903	9750	9980	9980	9750	201793	1985023480	00	0.00	N	5	-140
165	20240902	9890	10190	10230	9780	280629	2783204590	00	0.00	N	5	-360
166	20240830	10250	9860	10550	9800	355714	3634631090	00	0.00	N	2	550
167	20240829	9700	9870	10030	9670	218044	2146957050	00	0.00	N	5	-190
168	20240828	9890	10000	10060	9860	216959	2163669510	00	0.00	N	5	-100
169	20240827	9990	10000	10120	9900	154744	1547339600	00	0.00	N	5	-60
170	20240826	10050	10400	10470	9970	293012	2954748740	00	0.00	N	5	-350
171	20240823	10400	10400	10510	10280	153976	1600795910	00	0.00	N	5	-50
172	20240822	10450	10450	10500	10200	275976	2861380520	00	0.00	N	3	0
173	20240821	10450	10660	10830	10380	339907	3582633720	00	0.00	N	5	-400
174	20240820	10850	10950	11180	10770	298730	3261624770	00	0.00	N	5	-100
175	20240819	10950	10900	11360	10680	431504	4777739360	00	0.00	N	2	140
176	20240816	10810	10800	10910	10590	304071	3261375340	00	0.00	N	2	10
177	20240814	10800	10260	11150	10080	601094	6406424590	00	0.00	N	2	620
178	20240813	10180	10700	10700	10140	407651	4215443580	00	0.00	N	5	-660
179	20240812	10840	10870	11140	10750	257300	2802934480	00	0.00	N	5	-130
180	20240809	10970	10700	11390	10450	507488	5539455520	00	0.00	N	2	380
181	20240808	10590	10430	10640	10210	267747	2789947110	00	0.00	N	5	-60
182	20240807	10650	10030	10660	10030	347789	3644447070	00	0.00	N	2	580
183	20240806	10070	9820	10390	9800	511361	5154897510	00	0.00	N	2	340
184	20240805	9730	10450	10450	9350	901865	8966737800	00	0.00	N	5	-750
185	20240802	10480	10710	11100	10400	598650	6440316830	00	0.00	N	5	-350
186	20240801	10830	10920	11300	10770	531853	5839946450	00	0.00	N	5	-80
187	20240731	10910	11410	11410	10770	838904	9244458410	00	0.00	N	5	-570
188	20240730	11480	12060	12090	11180	875157	10065184750	00	0.00	N	5	-420
189	20240729	11900	12590	12920	11700	1637669	20175366930	00	0.00	N	5	-800
190	20240726	12700	10760	13420	10760	6681047	83882826760	00	0.00	N	2	1950
191	20240725	10750	10490	10750	10490	283075	3014234000	00	0.00	N	2	80
192	20240724	10670	10150	10790	10130	460582	4894629500	00	0.00	N	2	440
193	20240723	10230	10310	10510	10200	194335	2010098210	00	0.00	N	5	-130
194	20240722	10360	10190	10820	10050	416497	4365054800	00	0.00	N	2	160
195	20240719	10200	10010	10310	9850	187463	1900115360	00	0.00	N	2	70
196	20240718	10130	10290	10360	9910	260265	2640528800	00	0.00	N	5	-60
197	20240717	10190	10230	10970	9900	863885	9068606800	00	0.00	N	5	-60
198	20240716	10250	9680	10290	9500	360745	3576690930	00	0.00	N	2	620
199	20240715	9630	9640	9790	9460	198503	1901710930	00	0.00	N	5	-10
200	20240712	9640	9350	9750	9180	267380	2548577740	00	0.00	N	2	210
201	20240711	9430	9080	9540	9040	319309	2955597120	00	0.00	N	2	340
202	20240710	9090	9110	9200	9070	139367	1270525260	00	0.00	N	5	-100
203	20240709	9190	9260	9300	9010	232119	2116803650	00	0.00	N	5	-70
204	20240708	9260	9010	9310	8960	187136	1712244370	00	0.00	N	2	160
205	20240705	9100	9070	9280	8980	207938	1895486120	00	0.00	N	2	30
206	20240704	9070	9140	9190	8980	276098	2497851400	00	0.00	N	5	-70
207	20240703	9140	9390	9480	9100	300497	2760503250	00	0.00	N	5	-340
208	20240702	9480	9660	9720	9480	189474	1810664430	00	0.00	N	5	-270
209	20240701	9750	9420	9810	9390	285405	2750282680	00	0.00	N	2	380
210	20240628	9370	9320	9420	9230	172633	1608857920	00	0.00	N	2	50
211	20240627	9320	9520	9900	9300	275434	2644479260	00	0.00	N	5	-160
212	20240626	9480	9540	9600	9270	192083	1809188810	00	0.00	N	2	30
213	20240625	9450	9620	9650	9110	289945	2738128640	00	0.00	N	5	-160
214	20240624	9610	9820	9970	9070	384617	3713838870	00	0.00	N	5	-220
215	20240621	9830	9960	10000	9800	242293	2391221680	00	0.00	N	5	-180
216	20240620	10010	10100	10390	9900	376687	3792647120	00	0.00	N	2	120
217	20240619	9890	10790	10790	9820	762073	7734709680	00	0.00	N	5	-840
218	20240618	10730	10790	10900	10500	219467	2331482430	00	0.00	N	2	60
219	20240617	10670	10800	10800	10490	273363	2907941600	00	0.00	N	5	-130
220	20240614	10800	10900	11280	10800	381003	4195236790	00	0.00	N	5	-100
221	20240613	10900	10650	11280	10540	575248	6312445310	00	0.00	N	2	360
222	20240612	10540	10460	10670	10390	253144	2666576730	00	0.00	N	5	-20
223	20240611	10560	10580	10860	10560	252916	2698696270	00	0.00	N	5	-120
224	20240610	10680	10910	11200	10550	452267	4883039460	00	0.00	N	5	-360
225	20240607	11040	11400	11450	11030	375635	4208687060	00	0.00	N	5	-360
226	20240605	11400	11180	11490	11110	284237	3213047950	00	0.00	N	2	130
227	20240604	11270	11640	11640	11100	464720	5253298740	00	0.00	N	5	-390
228	20240603	11660	12000	12060	11590	543297	6418315940	00	0.00	N	5	-330
229	20240531	11990	11310	11990	11250	839382	9819677710	00	0.00	N	2	680
230	20240530	11310	11570	11850	10790	750202	8453211340	00	0.00	N	5	-370
231	20240529	11680	11480	11900	11070	769002	8747192180	00	0.00	N	2	80
232	20240528	11600	11650	12040	11470	720838	8421078710	00	0.00	N	5	-50
233	20240527	11650	12170	12170	11430	1147837	13467634490	00	0.00	N	5	-150
234	20240524	11800	10900	12290	10890	4577293	53966923550	00	0.00	N	2	880
235	20240523	10920	10550	11060	10350	1381451	14916931370	00	0.00	N	2	250
236	20240522	10670	12440	12460	10620	4123218	46531511930	00	0.00	N	5	-1630
237	20240521	12300	10190	12790	10150	9193730	110940390190	00	0.00	N	2	2270
238	20240520	10030	9950	10170	9800	500341	4987897070	00	0.00	N	5	-30
239	20240517	10060	9960	10410	9760	763066	7698597200	00	0.00	N	2	190
240	20240516	9870	9840	9980	9820	254359	2517878660	00	0.00	N	2	130
241	20240514	9740	9600	9880	9450	335446	3266312150	00	0.00	N	2	140
242	20240513	9600	9340	9620	9190	222928	2095403610	00	0.00	N	2	380
243	20240510	9220	9300	9360	9210	204789	1898371330	00	0.00	N	5	-30
244	20240509	9250	9700	9730	9080	587921	5453108940	00	0.00	N	5	-450
245	20240508	9700	9850	10090	9680	682824	6769591880	00	0.00	N	5	-30
246	20240507	9730	9510	9740	9390	416490	3975218580	00	0.00	N	2	350
247	20240503	9380	9400	9550	9360	225287	2123492910	00	0.00	N	5	-30
248	20240502	9410	9030	9630	9000	569827	5327102690	00	0.00	N	2	380
249	20240430	9030	8940	9080	8890	207193	1854906550	00	0.00	N	2	90
250	20240429	8940	8680	8940	8640	281104	2491872360	00	0.00	N	2	290
251	20240426	8650	8600	8790	8600	174721	1516467650	00	0.00	N	2	30
252	20240425	8620	8560	8690	8540	132151	1136954110	00	0.00	N	5	-30
253	20240424	8650	8780	8780	8590	189562	1643020570	00	0.00	N	5	-50
254	20240423	8700	8700	8850	8600	210375	1835008060	00	0.00	N	5	-30
255	20240422	8730	8500	8780	8420	334588	2894601470	00	0.00	N	2	230
256	20240419	8500	8690	8740	8310	469599	3982217190	00	0.00	N	5	-290
257	20240418	8790	8840	8910	8750	307217	2709089580	00	0.00	N	2	20
258	20240417	8770	8840	8940	8670	348771	3072320500	00	0.00	N	2	120
259	20240416	8650	8600	8770	8500	262234	2260562610	00	0.00	N	5	-60
260	20240415	8710	8740	8920	8460	385010	3330769580	00	0.00	N	5	-150
261	20240412	8860	8700	8920	8560	343600	3022594210	00	0.00	N	2	210
262	20240411	8650	8500	8840	8420	243439	2103142180	00	0.00	N	2	70
263	20240409	8580	8800	9040	8570	362892	3173134190	00	0.00	N	5	-190
264	20240408	8770	8550	8900	8250	581305	4973413780	00	0.00	N	2	250
265	20240405	8520	8250	9470	8220	1300597	11576059040	00	0.00	N	2	30
266	20240404	8490	8290	8590	8190	542131	4572999210	00	0.00	N	2	240
267	20240403	8250	8750	8790	8100	780025	6550940970	00	0.00	N	5	-540
268	20240402	8790	9370	9390	8710	1006958	9032037190	00	0.00	N	5	-660
269	20240401	9450	9550	9640	9100	576976	5457857290	00	0.00	N	5	-20
270	20240329	9470	9840	10240	9000	1536429	14993969410	00	0.00	N	5	-370
271	20240328	9840	10210	10490	9730	2231076	22627505880	00	0.00	N	5	-340
272	20240327	10180	8390	10790	8300	8740807	87638742010	00	0.00	N	2	1810
273	20240326	8370	8140	8380	8010	572306	4697562490	00	0.00	N	2	230
274	20240325	8140	8140	8210	8010	484648	3936588660	00	0.00	N	3	0
275	20240322	8140	7510	8280	7510	1430054	11441135400	00	0.00	N	2	660
276	20240321	7480	7550	7620	7410	253134	1896449340	00	0.00	N	5	-10
277	20240320	7490	7410	7670	7400	387654	2924236230	00	0.00	N	2	90
278	20240319	7400	7700	7740	7310	404588	3013976560	00	0.00	N	5	-300
279	20240318	7700	7160	7830	7160	1492973	11346620300	00	0.00	N	2	710
280	20240315	6990	7070	7070	6980	211200	1478809300	00	0.00	N	5	-80
281	20240314	7070	7040	7110	7010	143567	1013888400	00	0.00	N	2	10
282	20240313	7060	7200	7200	7000	282381	1999648240	00	0.00	N	5	-130
283	20240312	7190	7210	7240	7150	180327	1296112940	00	0.00	N	5	-40
284	20240311	7230	7290	7430	7230	246913	1805024900	00	0.00	N	5	-30
285	20240308	7260	7110	7290	7050	332513	2402997890	00	0.00	N	2	260
286	20240307	7000	6950	7090	6950	188234	1319341650	00	0.00	N	2	30
287	20240306	6970	6990	7060	6910	201093	1404994090	00	0.00	N	5	-20
288	20240305	6990	7050	7110	6980	206485	1445932420	00	0.00	N	5	-100
289	20240304	7090	7040	7170	6960	201289	1427094910	00	0.00	N	2	140
290	20240229	6950	6950	7080	6940	191275	1332948140	00	0.00	N	5	-60
291	20240228	7010	7100	7110	6960	177210	1241385920	00	0.00	N	2	10
292	20240227	7000	7160	7160	6990	308582	2175851190	00	0.00	N	5	-150
293	20240226	7150	7200	7250	7150	175449	1260479970	00	0.00	N	5	-60
294	20240223	7210	7250	7300	7200	232604	1682790520	00	0.00	N	5	-30
295	20240222	7240	7290	7340	7220	283996	2062980790	00	0.00	N	5	-50
296	20240221	7290	7280	7400	7270	250567	1831789370	00	0.00	N	5	-50
297	20240220	7340	7380	7400	7310	179479	1317768600	00	0.00	N	5	-30
298	20240219	7370	7420	7500	7370	202619	1503582880	00	0.00	N	5	-60
299	20240216	7430	7380	7440	7350	177458	1311292190	00	0.00	N	2	60
300	20240215	7370	7550	7550	7370	255944	1896058220	00	0.00	N	5	-70
301	20240214	7440	7410	7510	7330	280926	2077296620	00	0.00	N	5	-10
302	20240213	7450	7500	7520	7380	242464	1808537620	00	0.00	N	5	-50
303	20240208	7500	7630	7630	7490	262142	1973557340	00	0.00	N	5	-130
304	20240207	7630	7880	7880	7630	210839	1625253050	00	0.00	N	5	-130
305	20240206	7760	8100	8100	7600	251988	1973517960	00	0.00	N	5	-240
306	20240205	8000	8020	8230	7980	416223	3359769170	00	0.00	N	5	-10
307	20240202	8010	7980	8120	7910	431812	3467966180	00	0.00	N	5	-40
308	20240201	8050	7970	8260	7700	1062167	8496300490	00	0.00	N	2	390
309	20240131	7660	7260	7950	7220	908358	6926172350	00	0.00	N	2	420
310	20240130	7240	7410	7450	7230	253944	1854906450	00	0.00	N	5	-140
311	20240129	7380	7500	7540	7380	237069	1762962690	00	0.00	N	5	-160
312	20240126	7540	7400	7610	7390	252654	1896255600	00	0.00	N	2	110
313	20240125	7430	7340	7470	7280	124669	920234930	00	0.00	N	2	20
314	20240124	7410	7460	7480	7280	206315	1517114520	00	0.00	N	5	-90
315	20240123	7500	7610	7630	7480	151968	1147256960	00	0.00	N	5	-40
316	20240122	7540	7500	7620	7380	197469	1479413070	00	0.00	N	2	110
317	20240119	7430	7510	7600	7410	148176	1111985660	00	0.00	N	5	-10
318	20240118	7440	7560	7640	7400	157352	1179034280	00	0.00	N	5	-10
319	20240117	7450	7610	7610	7370	195140	1455007490	00	0.00	N	5	-160
320	20240116	7610	7650	7780	7590	140082	1072625250	00	0.00	N	5	-80
321	20240115	7690	7780	7780	7640	100534	774349720	00	0.00	N	5	-20
322	20240112	7710	7840	7870	7660	190213	1466455060	00	0.00	N	5	-140
323	20240111	7850	7830	7900	7760	166415	1302404770	00	0.00	N	3	0
324	20240110	7850	7930	8030	7830	197890	1560224490	00	0.00	N	5	-140
325	20240109	7990	7860	8030	7800	209656	1666317390	00	0.00	N	2	140
326	20240108	7850	8110	8120	7850	269305	2139290060	00	0.00	N	5	-340
327	20240105	8190	8100	8210	8020	213136	1725710350	00	0.00	N	2	120
328	20240104	8070	8300	8340	7960	428905	3461582990	00	0.00	N	5	-300
329	20240103	8370	8310	8470	8220	420046	3506954090	00	0.00	N	2	10
330	20240102	8360	8020	8580	7950	693536	5736268600	00	0.00	N	2	370
331	20231228	7990	7860	7990	7760	277125	2196540370	00	0.00	N	2	90
332	20231227	7900	8020	8150	7850	437119	3489213310	02	0.00	N	5	-10
333	20231226	7910	7990	8180	7840	430555	3432298530	00	0.00	N	2	20
334	20231222	7890	7630	7980	7610	556655	4343974820	00	0.00	N	2	270
335	20231221	7620	7790	7850	7500	540441	4117583690	00	0.00	N	5	-280
336	20231220	7900	7320	8060	7300	1356714	10608504910	00	0.00	N	2	640
337	20231219	7260	7240	7390	7190	377345	2749546690	00	0.00	N	2	70
338	20231218	7190	7470	7570	7150	529428	3867215410	00	0.00	N	5	-280
339	20231215	7470	7750	7780	7450	448093	3391780560	00	0.00	N	5	-270
340	20231214	7740	7850	7920	7590	387768	3000863470	00	0.00	N	2	60
341	20231213	7680	7890	7900	7650	236054	1824251070	00	0.00	N	5	-190
342	20231212	7870	7930	7940	7810	147146	1159343470	00	0.00	N	2	20
343	20231211	7850	7870	7980	7820	195408	1541629410	00	0.00	N	3	0
344	20231208	7850	7720	7860	7610	209608	1625792640	00	0.00	N	2	170
345	20231207	7680	7730	7930	7670	259942	2018085650	00	0.00	N	5	-130
346	20231206	7810	7940	7940	7760	138932	1087978280	00	0.00	N	5	-90
347	20231205	7900	7790	7930	7660	260291	2023156090	00	0.00	N	2	110
348	20231204	7790	7890	7890	7690	224944	1744747080	00	0.00	N	2	10
349	20231201	7780	7860	7930	7710	245083	1904257430	00	0.00	N	5	-80
350	20231130	7860	7780	7920	7760	217962	1703513720	00	0.00	N	5	-10
351	20231129	7870	7940	8150	7840	307688	2454472950	00	0.00	N	5	-160
352	20231128	8030	8140	8160	7980	288941	2323495870	00	0.00	N	5	-110
353	20231127	8140	8300	8330	8030	366064	2994355020	00	0.00	N	5	-110
354	20231124	8250	8290	8350	8110	249052	2046843370	00	0.00	N	2	70
355	20231123	8180	8120	8310	7810	499727	4034051680	00	0.00	N	5	-130
356	20231122	8310	8210	8420	8010	596606	4927048240	00	0.00	N	2	20
357	20231121	8290	8160	8340	8130	795921	6549669390	00	0.00	N	2	90
358	20231120	8200	7370	8440	7290	3240136	26044675910	00	0.00	N	2	980
359	20231117	7220	7300	7380	7200	156359	1137259880	00	0.00	N	5	-160
360	20231116	7380	7310	7420	7290	187806	1381929270	00	0.00	N	2	80
361	20231115	7300	7400	7400	7260	203874	1494287000	00	0.00	N	2	50
362	20231114	7250	7130	7320	7130	190912	1387169440	00	0.00	N	2	120
363	20231113	7130	7240	7410	7110	236358	1709544560	00	0.00	N	5	-40
364	20231110	7170	7110	7180	7000	185459	1314968340	00	0.00	N	5	-40
365	20231109	7210	7340	7360	7190	118684	858217980	00	0.00	N	5	-40
366	20231108	7250	7300	7430	7230	191020	1400281550	00	0.00	N	3	0
367	20231107	7250	7490	7500	7210	282701	2072521550	00	0.00	N	5	-250
368	20231106	7500	7300	7500	7250	500250	3699309210	00	0.00	N	2	330
369	20231103	7170	7270	7290	7080	241245	1730003800	00	0.00	N	5	-130
370	20231102	7300	7250	7350	7150	314230	2279473950	00	0.00	N	2	210
371	20231101	7090	7060	7260	7030	209952	1495971380	00	0.00	N	2	90
372	20231031	7000	7200	7290	7000	227562	1614029530	00	0.00	N	5	-200
373	20231030	7200	7280	7320	7150	165288	1191616910	00	0.00	N	5	-20
374	20231027	7220	7250	7440	7120	315290	2291666020	00	0.00	N	2	30
375	20231026	7190	7090	7210	7010	259061	1846530290	00	0.00	N	5	-40
376	20231025	7230	7350	7370	7140	239169	1723993980	00	0.00	N	5	-50
377	20231024	7280	7100	7300	6880	405053	2870157620	00	0.00	N	2	230
378	20231023	7050	7010	7090	6900	325643	2282796770	00	0.00	N	3	0
379	20231020	7050	7030	7210	6960	349627	2466361140	00	0.00	N	5	-50
380	20231019	7100	7120	7150	6980	377359	2657499050	00	0.00	N	5	-80
381	20231018	7180	7350	7360	7160	356263	2565704100	00	0.00	N	5	-170
382	20231017	7350	7300	7600	7260	244273	1799147420	00	0.00	N	2	10
383	20231016	7340	7310	7430	7240	332010	2425780590	00	0.00	N	5	-100
384	20231013	7440	7810	7810	7320	592987	4441626380	00	0.00	N	5	-370
385	20231012	7810	7930	8020	7660	310048	2436436400	00	0.00	N	5	-50
386	20231011	7860	7770	8000	7720	437306	3449716700	00	0.00	N	2	180
387	20231010	7680	7490	8020	7490	611822	4738685350	00	0.00	N	2	190
388	20231006	7490	7530	7780	7470	315440	2393303500	00	0.00	N	5	-40
389	20231005	7530	7540	7780	7450	388986	2959705660	00	0.00	N	2	20
390	20231004	7510	7550	7860	7340	465084	3473972950	00	0.00	N	5	-230
391	20230927	7740	7570	7900	7450	304748	2345409130	00	0.00	N	2	150
392	20230926	7590	7610	7710	7480	242540	1829766700	00	0.00	N	5	-60
393	20230925	7650	7650	7870	7560	320577	2450168050	00	0.00	N	5	-70
394	20230922	7720	7910	8030	7690	357600	2798173670	00	0.00	N	5	-230
395	20230921	7950	8110	8240	7870	448220	3581735430	00	0.00	N	5	-310
396	20230920	8260	8400	8500	8170	414718	3442670490	00	0.00	N	5	-140
397	20230919	8400	8090	8400	8080	442303	3652724000	00	0.00	N	2	230
398	20230918	8170	8600	8840	8170	1210387	10284951810	00	0.00	N	5	-320
399	20230915	8490	8220	8490	8140	700838	5845553950	00	0.00	N	2	270
400	20230914	8220	8380	8400	8000	593946	4879510340	00	0.00	N	5	-30
401	20230913	8250	8090	8500	7960	1128136	9274975110	00	0.00	N	2	160
402	20230912	8090	7620	8380	7620	1728098	14002070720	00	0.00	N	2	470
403	20230911	7620	7430	7800	7360	919506	7004601100	00	0.00	N	2	340
404	20230908	7280	7150	7320	7080	338451	2451188310	00	0.00	N	2	230
405	20230907	7050	7170	7290	7030	495877	3515877430	00	0.00	N	5	-110
406	20230906	7160	7230	7350	7140	345375	2488182750	00	0.00	N	5	-70
407	20230905	7230	7310	7350	7200	351016	2545380530	00	0.00	N	5	-70
408	20230904	7300	7500	7500	7270	377086	2765289830	00	0.00	N	5	-90
409	20230901	7390	7670	7730	7360	680224	5099201920	00	0.00	N	5	-320
410	20230831	7710	7760	8090	7710	596870	4702080510	00	0.00	N	5	-90
411	20230830	7800	7900	7900	7730	351767	2734778040	00	0.00	N	2	40
412	20230829	7760	7660	7810	7650	468857	3633457060	00	0.00	N	2	150
413	20230828	7610	7560	7750	7560	216530	1651705180	00	0.00	N	2	50
414	20230825	7560	7470	7620	7450	334198	2516700450	00	0.00	N	5	-20
415	20230824	7580	7570	7640	7460	309352	2340975910	00	0.00	N	2	30
416	20230823	7550	7710	7830	7500	449163	3438614020	00	0.00	N	5	-280
417	20230822	7830	7840	7930	7710	309698	2416972300	00	0.00	N	5	-80
418	20230821	7910	7620	7980	7620	476284	3748705850	00	0.00	N	2	210
419	20230818	7700	7630	7770	7530	398144	3039033770	00	0.00	N	5	-60
420	20230817	7760	7830	8050	7600	542418	4225511020	00	0.00	N	5	-120
421	20230816	7880	7710	7910	7600	530761	4091857700	00	0.00	N	5	-40
422	20230814	7920	8430	8670	7820	1200464	9819058240	00	0.00	N	5	-30
423	20230811	7950	7820	8050	7640	557030	4393820840	00	0.00	N	2	130
424	20230810	7820	7540	7840	7520	476385	3694394470	00	0.00	N	2	220
425	20230809	7600	7290	7700	7270	546465	4136695630	00	0.00	N	2	250
426	20230808	7350	7700	7700	7350	417245	3118196640	00	0.00	N	5	-280
427	20230807	7630	7720	7830	7500	441509	3367841440	00	0.00	N	5	-50
428	20230804	7680	7800	7800	7530	407163	3112918900	00	0.00	N	5	-120
429	20230803	7800	7380	7840	7360	594092	4555015450	00	0.00	N	2	320
430	20230802	7480	7710	7740	7440	470655	3563072290	00	0.00	N	5	-230
431	20230801	7710	7780	7960	7620	417875	3247445830	00	0.00	N	5	-110
432	20230731	7820	7700	7900	7620	413845	3230755560	00	0.00	N	2	120
433	20230728	7700	7400	7730	7400	448519	3413821080	00	0.00	N	2	230
434	20230727	7470	7100	7600	7100	672943	5016655670	00	0.00	N	2	330
435	20230726	7140	7400	7450	7030	1252965	8979767760	00	0.00	N	5	-310
436	20230725	7450	7820	7850	7450	932285	7084151890	00	0.00	N	5	-370
437	20230724	7820	8170	8180	7700	1014777	8016128690	00	0.00	N	5	-390
438	20230721	8210	8110	8370	8110	509508	4212283760	00	0.00	N	5	-60
439	20230720	8270	8050	8350	8020	532534	4381555760	00	0.00	N	2	140
440	20230719	8130	8070	8170	7970	511539	4128106420	00	0.00	N	2	70
441	20230718	8060	8190	8310	8030	478640	3880453660	00	0.00	N	5	-130
442	20230717	8190	8200	8350	7940	483558	3932939970	00	0.00	N	5	-10
443	20230714	8200	8180	8370	8060	499763	4108827190	00	0.00	N	2	20
444	20230713	8180	8210	8440	8150	575873	4762503510	00	0.00	N	5	-30
445	20230712	8210	8100	8220	7980	549770	4443044130	00	0.00	N	2	120
446	20230711	8090	7900	8130	7860	721303	5751319950	00	0.00	N	2	190
447	20230710	7900	8020	8160	7740	1269027	10046070670	00	0.00	N	5	-240
448	20230707	8140	8510	8520	8040	1309070	10731383570	00	0.00	N	5	-420
449	20230706	8560	9380	9390	8530	2232038	19507755830	00	0.00	N	5	-670
450	20230705	9230	8040	10200	8020	11724105	110101728370	00	0.00	N	2	1200
451	20230704	8030	8010	8160	7900	524104	4198108610	00	0.00	N	5	-150
452	20230703	8180	8350	8520	8140	639034	5298050280	00	0.00	N	5	-50
453	20230630	8230	7880	8390	7810	971603	7926612390	00	0.00	N	2	460
454	20230629	7770	7880	7970	7660	607463	4726714730	00	0.00	N	5	-110
455	20230628	7880	8040	8120	7850	583297	4631684400	00	0.00	N	5	-210
456	20230627	8090	8090	8210	7980	517359	4168033220	00	0.00	N	5	-30
457	20230626	8120	8070	8240	7850	505737	4099769520	00	0.00	N	2	10
458	20230623	8110	8100	8240	7990	557097	4512476080	00	0.00	N	2	70
459	20230622	8040	7600	8870	7600	2276687	18804950210	00	0.00	N	2	300
460	20230621	7740	7670	7910	7600	1116705	8664678270	00	0.00	N	5	-20
461	20230620	7760	8060	8300	7280	4383165	33769927780	00	0.00	N	5	-1680
462	20230619	9440	9450	9720	9240	727906	6835632010	00	0.00	N	2	40
463	20230616	9400	9270	9730	9260	704387	6707557850	00	0.00	N	2	140
464	20230615	9260	9400	9560	9200	626652	5844978270	00	0.00	N	5	-210
465	20230614	9470	9800	9830	9340	770296	7362951590	00	0.00	N	5	-310
466	20230613	9780	9220	10040	9220	1918738	18696528950	00	0.00	N	2	610
467	20230612	9170	10000	10000	9090	1997828	18823689630	00	0.00	N	5	-850
468	20230609	10020	10020	10180	9900	695154	6948421440	00	0.00	N	5	-20
469	20230608	10040	10050	10120	9930	654294	6533215180	00	0.00	N	5	-40
470	20230607	10080	10120	10240	10080	394770	4006112680	00	0.00	N	5	-80
471	20230605	10160	10220	10290	10070	382072	3878515050	00	0.00	N	5	-60
472	20230602	10220	10190	10340	9970	780775	7928225500	00	0.00	N	2	40
473	20230601	10180	10140	10330	10080	502860	5123190330	00	0.00	N	5	-120
474	20230531	10300	10370	10430	10260	410403	4231053740	00	0.00	N	5	-70
475	20230530	10370	10620	10750	10330	470640	4917028670	00	0.00	N	5	-220
476	20230526	10590	10590	10740	10410	416187	4390451740	00	0.00	N	3	0
477	20230525	10590	10750	10920	10480	492990	5246606800	00	0.00	N	5	-170
478	20230524	10760	10640	11000	10550	856514	9228721940	00	0.00	N	2	60
479	20230523	10700	10510	10790	10450	603935	6440627780	00	0.00	N	2	170
480	20230522	10530	10280	10560	10250	714813	7469731760	00	0.00	N	2	230
481	20230519	10300	10250	10380	10160	557354	5716763150	00	0.00	N	2	80
482	20230518	10220	10390	10560	10160	601325	6190991540	00	0.00	N	5	-140
483	20230517	10360	10150	10400	9900	618075	6301218780	00	0.00	N	2	150
484	20230516	10210	10420	10530	10090	595948	6127859510	00	0.00	N	5	-80
485	20230515	10290	10500	10570	10210	671936	6939167600	00	0.00	N	5	-340
486	20230512	10630	10840	10920	10430	660173	7021637820	00	0.00	N	5	-160
487	20230511	10790	10620	11090	10620	853383	9264971680	00	0.00	N	2	130
488	20230510	10660	10940	11270	10040	1562997	16815445470	00	0.00	N	5	-280
489	20230509	10940	10890	10970	10740	598338	6491675020	00	0.00	N	2	150
490	20230508	10790	10640	11060	10640	880174	9558186690	00	0.00	N	2	160
491	20230504	10630	10710	10930	10610	736460	7888216550	00	0.00	N	5	-80
492	20230503	10710	10840	11380	10670	1598446	17620989730	00	0.00	N	5	-130
493	20230502	10840	10400	11200	10350	1965912	21273549790	00	0.00	N	2	340
494	20230428	10500	10840	10850	10340	1491152	15767424080	00	0.00	N	5	-400
495	20230427	10900	10750	10960	10540	1090490	11689661430	00	0.00	N	2	100
496	20230426	10800	10700	10980	10390	1182796	12689526140	00	0.00	N	5	-80
497	20230425	10880	11150	11240	10700	1332124	14622097180	00	0.00	N	5	-370
498	20230424	11250	11070	11470	11040	1690550	19009395430	00	0.00	N	2	210
499	20230421	11040	10680	11250	10580	1600097	17386234810	00	0.00	N	5	-70
500	20230420	11110	11740	11790	11020	2381944	27049430690	00	0.00	N	5	-430
501	20230419	11540	10940	12420	10730	7237381	84213948790	00	0.00	N	2	440
502	20230418	11100	11700	11700	10870	4711467	52730554200	00	0.00	N	5	-820
503	20230417	11920	12600	12670	11650	5995622	72868196380	00	0.00	N	5	-50
504	20230414	11970	10410	12720	10400	26788308	314284853930	00	0.00	N	2	1710
505	20230413	10260	10330	10910	10260	5655054	59500320210	00	0.00	N	5	-350
506	20230412	10610	10340	11300	10010	13247762	141248138390	00	0.00	N	2	110
507	20230411	10500	10330	11200	9310	34292992	350357650320	00	0.00	N	5	-1610
508	20230410	12110	12110	12110	12110	844294	10230685430	00	0.00	N	4	-5190
509	20230407	17300	17510	19650	17300	3048023	54463987440	00	0.00	N	4	-7350
510	20230406	24650	22600	25500	22150	3293320	79564179200	00	0.00	N	2	2950
511	20230405	21700	21300	21950	20900	1334973	28681155150	00	0.00	N	2	500
512	20230404	21200	18970	21500	18890	2399437	49526284050	00	0.00	N	2	2050
513	20230403	19150	18360	20000	18100	2408444	46132753140	00	0.00	N	2	1150
514	20230331	18000	15800	18410	15640	4056504	70449390650	00	0.00	N	2	2790
515	20230330	15210	15020	15600	14630	611165	9264217870	00	0.00	N	2	220
516	20230329	14990	15280	15490	14940	502230	7613284050	00	0.00	N	5	-290
517	20230328	15280	15260	15350	15010	406475	6166876600	00	0.00	N	2	60
518	20230327	15220	15850	15850	15170	498947	7676892690	00	0.00	N	5	-310
519	20230324	15530	15690	16280	15400	642591	10187227510	00	0.00	N	5	-120
520	20230323	15650	15610	15980	15010	845731	13028958120	00	0.00	N	5	-90
521	20230322	15740	15990	16300	15740	449246	7165409940	00	0.00	N	2	60
522	20230321	15680	15820	16100	15650	362864	5752144040	00	0.00	N	2	100
523	20230320	15580	16120	16310	15580	477584	7579372730	00	0.00	N	5	-510
524	20230317	16090	15130	16620	15130	826563	13212382610	00	0.00	N	2	1100
525	20230316	14990	15600	15880	14990	559702	8603090480	00	0.00	N	5	-910
526	20230315	15900	15900	16110	15790	328551	5236603160	00	0.00	N	2	330
527	20230314	15570	16300	16330	15530	592137	9373387830	00	0.00	N	5	-820
528	20230313	16390	16730	16860	15860	552005	8999308570	00	0.00	N	5	-340
529	20230310	16730	16610	17290	16440	871082	14697282680	00	0.00	N	2	240
530	20230309	16490	16450	17900	16130	1763880	29609909760	00	0.00	N	2	130
531	20230308	16360	16120	16930	15880	803879	13128860710	00	0.00	N	2	240
532	20230307	16120	16000	16240	15870	426426	6844920050	00	0.00	N	2	110
533	20230306	16010	16010	16400	15830	456360	7342841780	00	0.00	N	2	200
534	20230303	15810	16210	16440	15710	515880	8289790190	00	0.00	N	5	-420
535	20230302	16230	16220	16700	16050	692142	11264641990	00	0.00	N	2	10
536	20230228	16220	15900	17000	15870	1230136	20208830630	00	0.00	N	2	540
537	20230227	15680	15500	15940	14540	1670550	25490051870	00	0.00	N	2	1280
538	20230224	14400	14290	14440	13990	326049	4613929750	00	0.00	N	2	160
539	20230223	14240	14280	14550	14220	235423	3387346410	00	0.00	N	2	10
540	20230222	14230	14410	14410	14140	279132	3971487660	00	0.00	N	5	-320
541	20230221	14550	14800	14800	14470	319048	4656974620	00	0.00	N	5	-180
542	20230220	14730	14150	14880	14060	637718	9337315010	00	0.00	N	2	680
543	20230217	14050	14340	14390	14030	285085	4044553770	00	0.00	N	5	-420
544	20230216	14470	13960	14560	13960	445118	6422327490	00	0.00	N	2	510
545	20230215	13960	14350	14540	13890	411738	5816868000	00	0.00	N	5	-510
546	20230214	14470	14320	14470	14150	249601	3571959770	00	0.00	N	2	240
547	20230213	14230	14470	14790	14200	373186	5378625190	00	0.00	N	5	-240
548	20230210	14470	14750	14930	14390	449861	6556828570	00	0.00	N	5	-260
549	20230209	14730	14600	14810	14530	337503	4957099610	00	0.00	N	2	160
550	20230208	14570	14680	14790	14530	366498	5347697430	00	0.00	N	5	-10
551	20230207	14580	14110	15280	14080	919790	13468071950	00	0.00	N	2	480
552	20230206	14100	14200	14360	14010	390183	5536762010	00	0.00	N	5	-160
553	20230203	14260	14150	14390	14130	518810	7395891640	00	0.00	N	2	180
554	20230202	14080	14200	14300	13990	414900	5855734260	00	0.00	N	2	40
555	20230201	14040	13660	14180	13630	708523	9877719760	00	0.00	N	2	500
556	20230131	13540	13210	13540	13210	382567	5131963310	00	0.00	N	2	150
557	20230130	13390	13800	14030	13360	603877	8276533080	00	0.00	N	5	-280
558	20230127	13670	13700	13750	13590	378850	5168354100	00	0.00	N	2	30
559	20230126	13640	13510	13800	13500	403628	5496979990	00	0.00	N	2	30
560	20230125	13610	13430	13890	13400	687632	9403716870	00	0.00	N	2	210
561	20230120	13400	13000	13550	13000	563793	7505535200	00	0.00	N	2	400
562	20230119	13000	12850	13250	12450	794859	10233420700	00	0.00	N	2	50
563	20230118	12950	13100	13550	12800	1285308	16805090500	00	0.00	N	5	-450
564	20230117	13400	14750	14850	13200	2472300	34070422650	00	0.00	N	5	-1800
565	20230116	15200	16100	16300	14800	1048268	16193542950	00	0.00	N	5	-900
566	20230113	16100	15950	16150	15800	182165	2913144150	00	0.00	N	2	150
567	20230112	15950	16350	16350	15950	244721	3933892150	00	0.00	N	5	-300
568	20230111	16250	15850	16250	15750	371671	5988221150	00	0.00	N	2	700
569	20230110	15550	15800	16150	15550	312238	4943024250	00	0.00	N	5	-400
570	20230109	15950	15900	16100	15700	302366	4801324000	00	0.00	N	2	400
571	20230106	15550	14700	15550	14650	416501	6322484100	00	0.00	N	2	800
572	20230105	14750	15200	15300	14750	250885	3757737500	00	0.00	N	5	-350
573	20230104	15100	14950	15250	14950	196735	2968544350	00	0.00	N	3	0
574	20230103	15100	15000	15200	14500	349246	5187973150	00	0.00	N	2	100
575	20230102	15000	15450	15700	15000	369320	5631881650	00	0.00	N	5	-250
576	20221229	15250	15300	15550	15000	376467	5721834300	00	0.00	N	5	-100
577	20221228	15350	15300	15850	15200	522408	8099860450	02	0.00	N	3	0
578	20221227	15350	15000	15450	15000	612670	9378426650	00	0.00	N	2	350
579	20221226	15000	15000	15300	14950	580802	8774434100	00	0.00	N	5	-50
580	20221223	15050	15800	15850	14950	1004595	15383666950	00	0.00	N	5	-1150
581	20221222	16200	15850	16200	15800	443924	7101368550	00	0.00	N	2	400
582	20221221	15800	16000	16300	15800	321927	5144162350	00	0.00	N	5	-200
583	20221220	16000	16150	16400	15850	373569	6016712950	00	0.00	N	5	-200
584	20221219	16200	16200	16600	16050	262767	4284030050	00	0.00	N	5	-100
585	20221216	16300	16250	16700	16200	379258	6243829300	00	0.00	N	5	-500
586	20221215	16800	17050	17300	16700	321902	5460582150	00	0.00	N	5	-400
587	20221214	17200	17000	17500	17000	397636	6854971400	00	0.00	N	2	100
588	20221213	17100	16800	17250	16600	512959	8695020300	00	0.00	N	2	450
589	20221212	16650	16100	17100	15250	1822884	29390792700	00	0.00	N	5	-1500
590	20221209	18150	17850	18750	17850	545075	9969156800	00	0.00	N	2	600
591	20221208	17550	17500	18100	17350	445408	7875670600	00	0.00	N	5	-250
592	20221207	17800	18100	18450	16500	825122	14515993850	00	0.00	N	5	-700
593	20221206	18500	19100	19100	18450	314047	5884442600	00	0.00	N	5	-700
594	20221205	19200	18550	19550	18500	438001	8414024150	00	0.00	N	2	800
595	20221202	18400	19050	19050	18300	300109	5584445250	00	0.00	N	5	-500
596	20221201	18900	18700	19350	18700	474872	9036945100	00	0.00	N	2	450
597	20221130	18450	18350	18750	18300	225150	4172919500	00	0.00	N	5	-100
598	20221129	18550	17900	18850	17800	321487	5955916800	00	0.00	N	2	400
599	20221128	18150	18800	18850	18050	466105	8560811750	00	0.00	N	5	-750
600	20221125	18900	18800	19200	18650	268676	5090472550	00	0.00	N	2	50
601	20221124	18850	18900	19200	18700	271185	5133192900	00	0.00	N	5	-200
602	20221123	19050	19100	19250	18350	427146	8091442050	00	0.00	N	3	0
603	20221122	19050	18800	19600	18300	796341	15117921650	00	0.00	N	2	250
604	20221121	18800	18250	19500	18150	1333709	25139919850	00	0.00	N	2	1050
605	20221118	17750	19900	19900	16900	3600792	64257939800	00	0.00	N	5	-2700
606	20221117	20450	20000	21650	19800	1118630	23280439350	00	0.00	N	2	50
607	20221116	20400	23350	23350	19300	2265365	46958766200	00	0.00	N	5	-2700
608	20221115	23100	22450	23150	22150	636250	14463979400	00	0.00	N	2	650
609	20221114	22450	20350	22800	20300	1407163	31059508450	00	0.00	N	2	2200
610	20221111	20250	19650	20450	19600	893278	17880303200	00	0.00	N	2	1300
611	20221110	18950	19250	19450	18550	399152	7576849250	00	0.00	N	5	-200
612	20221109	19150	18500	19600	18450	686979	13108448250	00	0.00	N	2	800
613	20221108	18350	17600	18600	17600	459067	8347743950	00	0.00	N	2	600
614	20221107	17750	17200	17950	17000	595451	10386509000	00	0.00	N	5	-250
615	20221104	18000	17600	18100	16750	600446	10532575000	00	0.00	N	2	400
616	20221103	17600	18000	18150	17600	469813	8383383950	00	0.00	N	5	-850
617	20221102	18450	17950	19150	17550	728314	13492987850	00	0.00	N	2	500
618	20221101	17950	17300	17950	17050	333696	5865440300	00	0.00	N	2	650
619	20221031	17300	17600	18000	17050	526097	9171110900	00	0.00	N	2	300
620	20221028	17000	16500	17600	16400	670529	11463363950	00	0.00	N	2	500
621	20221027	16500	16400	16550	16100	289297	4734417100	00	0.00	N	2	150
622	20221026	16350	15750	16600	15400	640123	10336781700	00	0.00	N	2	750
623	20221025	15600	15450	15950	15200	314622	4920012650	00	0.00	N	2	150
624	20221024	15450	15250	15800	15100	523286	8113316400	00	0.00	N	2	550
625	20221021	14900	14850	15150	14750	340616	5085168950	00	0.00	N	5	-350
626	20221020	15250	14650	15500	14300	1163002	17436107350	00	0.00	N	2	600
627	20221019	14650	15350	15750	14650	743578	11250547750	00	0.00	N	5	-550
628	20221018	15200	15650	15800	14850	729054	11113228350	00	0.00	N	5	-400
629	20221017	15600	17150	17200	14900	1912930	30395330900	00	0.00	N	2	1050
630	20221014	14550	14150	14750	14000	448749	6552955450	00	0.00	N	2	800
631	20221013	13750	14400	14450	13500	476275	6592875350	00	0.00	N	5	-800
632	20221012	14550	14400	14800	13700	546374	7825676150	00	0.00	N	2	50
633	20221011	14500	14750	15200	14500	540050	7973455000	00	0.00	N	5	-550
634	20221007	15050	15450	15650	14950	469586	7174267600	00	0.00	N	5	-500
635	20221006	15550	14900	15650	14900	639989	9779816250	00	0.00	N	2	450
636	20221005	15100	15050	15450	14500	1260151	18889776550	00	0.00	N	2	100
637	20221004	15000	12450	15450	11750	4986852	70513081200	00	0.00	N	2	3050
638	20220930	11950	14600	15400	11950	6030297	76864028900	00	0.00	N	4	-5100
639	20220929	17050	17150	17500	16850	607444	10124025050	00	0.00	N	2	350
640	20220928	16700	16900	17550	16350	528003	8910639000	00	0.00	N	5	-300
641	20220927	17000	16500	17350	16500	497596	8392523750	00	0.00	N	2	500
642	20220926	16500	16700	17350	16250	508203	8512054600	00	0.00	N	5	-550
643	20220923	17050	16900	17150	16650	309610	5233074250	00	0.00	N	5	-50
644	20220922	17100	16600	17200	16400	390892	6594820750	00	0.00	N	2	250
645	20220921	16850	16800	17200	16550	330651	5561957200	00	0.00	N	5	-50
646	20220920	16900	17550	17600	16650	443587	7539177300	00	0.00	N	5	-300
647	20220919	17200	16900	17250	16700	499641	8502621600	00	0.00	N	2	300
648	20220916	16900	16350	17450	16050	935483	15740218950	00	0.00	N	2	750
649	20220915	16150	17000	17000	16100	696108	11452931600	00	0.00	N	5	-600
650	20220914	16750	16800	17500	16450	903119	15216931050	00	0.00	N	5	-750
651	20220913	17500	17150	18000	17150	853569	15012612600	00	0.00	N	2	600
652	20220908	16900	17100	17450	16600	1241365	21065236500	00	0.00	N	5	-50
653	20220907	16950	18800	19150	16650	3052161	53409568150	00	0.00	N	5	-1800
654	20220906	18750	19000	20100	18750	1720148	33136254900	00	0.00	N	5	-800
655	20220905	19550	23000	23250	19200	3480382	72021297500	00	0.00	N	5	-4300
656	20220902	23850	25850	26000	23750	1229689	30201702850	00	0.00	N	5	-2050
657	20220901	25900	26400	26700	25350	908687	23632477800	00	0.00	N	5	-550
658	20220831	26450	27300	27600	26200	1379309	37060294800	00	0.00	N	5	-800
659	20220830	27250	25100	28300	24250	4390971	116827229250	00	0.00	N	2	3750
660	20220829	23500	24100	24950	23400	710308	17142056800	00	0.00	N	5	-1250
661	20220826	24750	26100	26100	21950	2748428	67158842450	00	0.00	N	5	-950
662	20220825	25700	24000	26050	23850	1400029	35331311750	00	0.00	N	2	1900
663	20220824	23800	23150	23850	23050	439471	10295986950	00	0.00	N	2	550
664	20220823	23250	22850	23550	22650	381325	8836746800	00	0.00	N	2	400
665	20220822	22850	23000	23550	22850	276311	6393178450	00	0.00	N	5	-350
666	20220819	23200	22750	23600	22400	445611	10294935600	00	0.00	N	2	500
667	20220818	22700	23000	23050	22500	256035	5829479750	00	0.00	N	5	-200
668	20220817	22900	22900	24100	22550	561474	13011948850	00	0.00	N	2	100
669	20220816	22800	23100	23300	22000	548323	12462441650	00	0.00	N	5	-200
670	20220812	23000	23000	23600	22700	503660	11658845700	00	0.00	N	2	150
671	20220811	22850	23250	23550	22700	364357	8413078000	00	0.00	N	2	150
672	20220810	22700	22600	23100	22600	273296	6240548400	00	0.00	N	5	-250
673	20220809	22950	22600	23250	22450	264154	6039769650	00	0.00	N	2	350
674	20220808	22600	23550	23550	21600	701214	15699333850	00	0.00	N	5	-900
675	20220805	23500	23450	24100	23250	521704	12370896100	00	0.00	N	2	50
676	20220804	23450	23350	24200	23100	497660	11716680800	00	0.00	N	2	100
677	20220803	23350	24050	24600	23200	560662	13278415100	00	0.00	N	5	-400
678	20220802	23750	23350	23850	22650	457209	10713333800	00	0.00	N	2	450
679	20220801	23300	23650	23800	21500	1046810	23575582650	00	0.00	N	5	-600
680	20220729	23900	24200	24700	23700	586921	14201086200	00	0.00	N	5	-400
681	20220728	24300	24550	25150	23700	667412	16214136450	00	0.00	N	2	50
682	20220727	24250	22000	24600	22000	1626270	38724516350	00	0.00	N	2	1850
683	20220726	22400	22050	22950	21200	1189174	26325843950	00	0.00	N	2	350
684	20220725	22050	26050	28150	20800	4492103	103975301500	00	0.00	N	5	-4250
685	20220722	26300	25600	26700	25500	835709	21975802300	00	0.00	N	2	400
686	20220721	25900	25850	26250	25300	927992	23973529100	00	0.00	N	2	100
687	20220720	25800	24900	26050	24400	1688462	42807268350	00	0.00	N	2	1350
688	20220719	24450	22650	24500	22350	1631531	38896832900	00	0.00	N	2	1850
689	20220718	22600	21750	22900	21600	1047576	23430867600	00	0.00	N	2	850
690	20220715	21750	21250	22150	21000	1323618	28577702800	00	0.00	N	2	400
691	20220714	21350	19200	21500	19000	1996713	41067903050	00	0.00	N	2	2050
692	20220713	19300	19300	19550	19050	442764	8549769900	00	0.00	N	2	100
693	20220712	19200	18850	19600	18500	581135	11064376200	00	0.00	N	2	200
694	20220711	19000	19000	19300	18800	313036	5953976300	00	0.00	N	2	50
695	20220708	18950	19150	19300	18650	484082	9171288800	00	0.00	N	5	-150
696	20220707	19100	17950	19450	17750	1208808	22898847400	00	0.00	N	2	1300
697	20220706	17800	17950	18200	17650	293853	5266159050	00	0.00	N	5	-250
698	20220705	18050	17550	18150	17550	363421	6517373950	00	0.00	N	2	700
699	20220704	17350	17400	17750	17200	233019	4056433700	00	0.00	N	5	-50
700	20220701	17400	17450	18150	17150	344387	6042242050	00	0.00	N	5	-50
701	20220630	17450	17800	18100	17450	264763	4687841150	00	0.00	N	5	-250
702	20220629	17700	17700	17900	17500	265923	4701007650	00	0.00	N	5	-250
703	20220628	17950	18400	18450	17700	305732	5518778700	00	0.00	N	5	-400
704	20220627	18350	18450	18650	18050	383027	7042098750	00	0.00	N	3	0
705	20220624	18350	17700	18450	17550	527471	9556391800	00	0.00	N	2	1100
706	20220623	17250	17850	18350	17250	523473	9285328900	00	0.00	N	5	-600
707	20220622	17850	18500	18700	17800	401396	7315126350	00	0.00	N	5	-600
708	20220621	18450	18200	18500	17950	371644	6799428950	00	0.00	N	2	400
709	20220620	18050	17850	18800	17600	824011	14947991650	00	0.00	N	2	1100
710	20220617	16950	16350	17350	16100	428769	7198733300	00	0.00	N	3	0
711	20220616	16950	17700	17800	16900	325891	5638542100	00	0.00	N	5	-300
712	20220615	17250	18000	18250	17100	550419	9589520600	00	0.00	N	5	-900
713	20220614	18150	18050	18500	17550	500495	9029120250	00	0.00	N	5	-400
714	20220613	18550	18600	19300	18550	565119	10630220600	00	0.00	N	5	-400
715	20220610	18950	18750	19350	18550	512582	9730688200	00	0.00	N	3	0
716	20220609	18950	19050	19150	18500	619833	11626486050	00	0.00	N	5	-100
717	20220608	19050	17500	19650	17500	1905972	36231117800	00	0.00	N	2	1600
718	20220607	17450	17900	18100	17450	350196	6201316500	00	0.00	N	5	-600
719	20220603	18050	18200	18200	17950	282775	5114797400	00	0.00	N	2	150
720	20220602	17900	17500	18100	17500	232467	4156798250	00	0.00	N	2	250
721	20220531	17650	17900	17900	17400	317684	5598743450	00	0.00	N	5	-150
722	20220530	17800	17800	18200	17600	413083	7397702800	00	0.00	N	2	200
723	20220527	17600	17650	17800	17400	163422	2871645250	00	0.00	N	2	150
724	20220526	17450	17400	17900	17300	181196	3169416300	00	0.00	N	2	50
725	20220525	17400	17100	17800	17050	319234	5575363150	00	0.00	N	2	250
726	20220524	17150	17650	17750	17150	287785	4986650850	00	0.00	N	5	-550
727	20220523	17700	17850	18050	17600	243819	4327119050	00	0.00	N	5	-150
728	20220520	17850	17400	18150	17350	411240	7353670100	00	0.00	N	2	600
729	20220519	17250	17250	17550	17200	258673	4477430150	00	0.00	N	5	-450
730	20220518	17700	17900	18000	17500	275063	4873051950	00	0.00	N	5	-150
731	20220517	17850	17500	17900	17500	197612	3504724900	00	0.00	N	2	200
732	20220516	17650	17750	18000	17450	308311	5457845450	00	0.00	N	2	50