KissMeData/009470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	29900	28700	30600	28700	103178	3072555775	00	0.00	N	2	1400
3	20250509	28500	29150	29300	28200	37646	1073991800	00	0.00	N	5	-650
4	20250508	29150	28500	29150	28400	29205	841672725	00	0.00	N	2	700
5	20250507	28450	28400	28650	28100	18820	534752250	00	0.00	N	5	-100
6	20250502	28550	27900	28700	27600	30133	855388175	00	0.00	N	2	650
7	20250430	27900	28850	28850	27550	23025	642386950	00	0.00	N	5	-550
8	20250429	28450	28300	28900	28150	27875	796596750	00	0.00	N	2	500
9	20250428	27950	29050	29050	27800	31134	876397400	00	0.00	N	5	-800
10	20250425	28750	28000	29100	28000	51570	1477691050	00	0.00	N	2	1150
11	20250424	27600	28900	28900	27400	43967	1220436525	00	0.00	N	5	-600
12	20250423	28200	28100	28500	28100	43581	1232785025	00	0.00	N	2	700
13	20250422	27500	27300	28050	27150	25382	701466675	00	0.00	N	5	-150
14	20250421	27650	28250	28450	27500	45229	1254379900	00	0.00	N	5	-550
15	20250418	28200	28550	28550	27600	27588	769096950	00	0.00	N	2	150
16	20250417	28050	27300	28200	27150	46098	1278162350	00	0.00	N	2	550
17	20250416	27500	29000	29250	27400	61609	1743133075	00	0.00	N	5	-850
18	20250415	28350	28350	28450	27600	39709	1118403875	00	0.00	N	2	250
19	20250414	28100	28300	28550	27250	49489	1375900675	00	0.00	N	2	800
20	20250411	27300	25800	27300	25650	35012	932113575	00	0.00	N	2	1050
21	20250410	26250	25900	26400	25500	48593	1261003150	00	0.00	N	2	2450
22	20250409	23800	24650	25250	23600	60320	1470110150	00	0.00	N	5	-1450
23	20250408	25250	26000	26400	25050	48321	1243059650	00	0.00	N	5	-100
24	20250407	25350	27100	27100	25350	63331	1646934550	00	0.00	N	5	-2500
25	20250404	27850	26900	28300	26800	43496	1195451300	00	0.00	N	3	0
26	20250403	27850	28100	28850	27500	69266	1944894800	00	0.00	N	5	-1450
27	20250402	29300	29800	30000	29000	43084	1262533700	00	0.00	N	5	-350
28	20250401	29650	29950	30500	28900	178159	5252327600	00	0.00	N	5	-50
29	20250331	29700	30250	31100	29650	56175	1689314100	00	0.00	N	5	-1350
30	20250328	31050	31550	32150	30500	89941	2818859250	00	0.00	N	5	-450
31	20250327	31500	33000	33400	31450	126097	4034627225	00	0.00	N	5	-2200
32	20250326	33700	33200	34100	33050	83085	2790129500	00	0.00	N	2	500
33	20250325	33200	37100	37350	33150	211692	7285320200	00	0.00	N	5	-3350
34	20250324	36550	37100	37350	36400	29383	1079433500	00	0.00	N	5	-600
35	20250321	37150	36600	38400	36200	72868	2728221725	00	0.00	N	2	50
36	20250320	37100	38000	38450	36900	45876	1719457675	00	0.00	N	5	-600
37	20250319	37700	37000	38800	37000	77698	2938775975	00	0.00	N	2	300
38	20250318	37400	38250	38500	37300	56578	2134632425	00	0.00	N	5	-850
39	20250317	38250	38850	39100	37800	102582	3947713425	00	0.00	N	2	50
40	20250314	38200	36300	38600	35850	118062	4458845600	00	0.00	N	2	1800
41	20250313	36400	35650	37350	35350	99307	3614100625	00	0.00	N	2	1250
42	20250312	35150	34900	35650	34850	68519	2411834375	00	0.00	N	2	350
43	20250311	34800	34200	34950	33700	87276	2997835200	00	0.00	N	5	-900
44	20250310	35700	36100	36250	35300	50880	1819637400	00	0.00	N	5	-350
45	20250307	36050	36350	37350	35650	54081	1960224450	00	0.00	N	5	-800
46	20250306	36850	37900	38000	36550	54977	2038139850	00	0.00	N	5	-650
47	20250305	37500	36300	37950	36250	64215	2390328125	00	0.00	N	2	1150
48	20250304	36350	35000	36550	34300	66656	2385873800	00	0.00	N	2	400
49	20250228	35950	36300	36950	35950	110414	4011123800	00	0.00	N	5	-1800
50	20250227	37750	40000	40650	37550	130090	5031488800	00	0.00	N	5	-2100
51	20250226	39850	39450	40600	39300	70707	2814211900	00	0.00	N	3	0
52	20250225	39850	40800	41200	39500	132950	5346691000	00	0.00	N	5	-1800
53	20250224	41650	42050	42850	40650	153573	6449058850	00	0.00	N	5	-100
54	20250221	41750	40600	41800	40000	131858	5433242900	00	0.00	N	2	1050
55	20250220	40700	42850	43450	40650	178213	7452135700	00	0.00	N	5	-2600
56	20250219	43300	44350	45700	43200	352370	15594128900	00	0.00	N	2	500
57	20250218	42800	43100	43100	41900	157456	6683641300	00	0.00	N	5	-300
58	20250217	43100	43100	43600	41800	128166	5473402750	00	0.00	N	2	500
59	20250214	42600	42800	45300	40300	445419	19166448600	00	0.00	N	5	-50
60	20250213	42650	43350	44650	42400	255304	11081220850	00	0.00	N	2	150
61	20250212	42500	40950	45650	39600	624425	27128268750	00	0.00	N	2	1550
62	20250211	40950	42300	42900	40200	311648	12964638850	00	0.00	N	5	-1300
63	20250210	42250	37600	42500	37100	491859	19600799500	00	0.00	N	2	5100
64	20250207	37150	37050	38450	36350	304211	11334923600	00	0.00	N	2	950
65	20250206	36200	33800	36900	33400	405458	14368254700	00	0.00	N	2	2950
66	20250205	33250	33100	33900	32900	116473	3875015150	00	0.00	N	2	400
67	20250204	32850	34000	34300	32500	303443	10107832300	00	0.00	N	5	-200
68	20250203	33050	37000	37600	32150	487635	16542678350	00	0.00	N	5	-5150
69	20250131	38200	40300	41600	37950	406077	15795988200	00	0.00	N	5	-5750
70	20250124	43950	41100	44850	41000	497113	21643136300	00	0.00	N	2	3300
71	20250123	40650	42800	43250	40650	233617	9809951700	00	0.00	N	5	-1450
72	20250122	42100	40200	44850	39850	725210	30936532800	00	0.00	N	2	2950
73	20250121	39150	39500	40750	39050	326740	13031823250	00	0.00	N	5	-950
74	20250120	40100	35800	41600	35500	1221471	48441127100	00	0.00	N	2	4650
75	20250117	35450	34300	36300	34300	158876	5612933550	00	0.00	N	2	1450
76	20250116	34000	35050	36450	33800	195094	6839587550	00	0.00	N	5	-500
77	20250115	34500	35200	35800	34350	103886	3631147750	00	0.00	N	5	-700
78	20250114	35200	36250	36800	35150	109430	3915710700	00	0.00	N	5	-700
79	20250113	35900	37750	38650	35700	176947	6470085900	00	0.00	N	5	-1750
80	20250110	37650	37100	38750	36850	178351	6768774300	00	0.00	N	2	250
81	20250109	37400	37750	37850	36000	201069	7402193300	00	0.00	N	2	50
82	20250108	37350	34450	37850	34400	295702	10672700600	00	0.00	N	2	2200
83	20250107	35150	36850	37000	34900	145878	5177568100	00	0.00	N	5	-1450
84	20250106	36600	32200	37250	32150	348183	12367240150	00	0.00	N	2	4700
85	20250103	31900	31850	32600	31450	53939	1735431650	00	0.00	N	2	400
86	20250102	31500	31000	32050	30650	37249	1172621800	00	0.00	N	2	300
87	20241230	31200	29900	31800	29300	45562	1393236900	00	0.00	N	2	750
88	20241227	30450	30300	31650	30050	70017	2149923850	02	0.00	N	2	150
89	20241226	30300	30950	30950	30250	37766	1152115600	00	0.00	N	5	-400
90	20241224	30700	31050	31200	30200	32720	1000076850	00	0.00	N	5	-350
91	20241223	31050	30100	31300	30100	45384	1400285000	00	0.00	N	2	1300
92	20241220	29750	30500	30700	29750	36846	1106699950	00	0.00	N	5	-1050
93	20241219	30800	30300	31200	29900	22056	677364300	00	0.00	N	5	-500
94	20241218	31300	30750	31700	30500	44822	1394073900	00	0.00	N	2	500
95	20241217	30800	30950	31000	30000	40983	1245573700	00	0.00	N	2	100
96	20241216	30700	29600	31250	29300	85529	2619192950	00	0.00	N	2	1550
97	20241213	29150	29150	29750	28500	52259	1523658100	00	0.00	N	5	-550
98	20241212	29700	30050	30200	29250	43461	1291852750	00	0.00	N	2	200
99	20241211	29500	28200	30000	27800	66141	1940952300	00	0.00	N	2	1300
100	20241210	28200	25650	28400	25650	68914	1906270550	00	0.00	N	2	2550
101	20241209	25650	26400	26850	25500	85932	2235625700	00	0.00	N	5	-1850
102	20241206	27500	29200	29350	26500	73916	2039912000	00	0.00	N	5	-1800
103	20241205	29300	28950	30250	27950	64867	1912205150	00	0.00	N	2	600
104	20241204	28700	29000	29800	28350	55879	1614752500	00	0.00	N	5	-950
105	20241203	29650	28150	29800	28150	67222	1961566250	00	0.00	N	2	1550
106	20241202	28100	28600	29050	27950	44475	1260430400	00	0.00	N	5	-300
107	20241129	28400	29950	30550	28150	104712	3040978100	00	0.00	N	5	-1200
108	20241128	29600	29500	29950	29150	50275	1487352350	00	0.00	N	5	-300
109	20241127	29900	31800	31900	29550	103749	3146226700	00	0.00	N	5	-1850
110	20241126	31750	32550	32550	31300	68335	2172465000	00	0.00	N	5	-700
111	20241125	32450	31900	32950	31900	68341	2215891800	00	0.00	N	2	850
112	20241122	31600	31550	32400	31200	60238	1917778700	00	0.00	N	5	-150
113	20241121	31750	32200	33050	30800	71089	2260860850	00	0.00	N	5	-500
114	20241120	32250	31750	33200	31650	112062	3648323650	00	0.00	N	2	600
115	20241119	31650	30250	31850	29950	97178	3040463650	00	0.00	N	2	1000
116	20241118	30650	29400	31550	29400	93243	2859627950	00	0.00	N	2	750
117	20241115	29900	30500	31950	28500	184780	5484731000	00	0.00	N	5	-300
118	20241114	30200	31600	32400	30050	107800	3361217200	00	0.00	N	5	-1300
119	20241113	31500	31200	32250	31050	92634	2924270250	00	0.00	N	5	-550
120	20241112	32050	34300	34450	31650	179965	5820821500	00	0.00	N	5	-2400
121	20241111	34450	36900	36900	34350	130517	4586495350	00	0.00	N	5	-2450
122	20241108	36900	37000	38550	36850	95454	3600081400	00	0.00	N	2	50
123	20241107	36850	37550	37550	36000	51178	1877432150	00	0.00	N	5	-100
124	20241106	36950	37600	37900	36300	102151	3784625050	00	0.00	N	2	50
125	20241105	36900	37150	38200	36150	82730	3077647750	00	0.00	N	5	-350
126	20241104	37250	35100	37300	35050	101491	3700760100	00	0.00	N	2	2050
127	20241101	35200	36000	36250	34850	159064	5606279250	00	0.00	N	5	-1600
128	20241031	36800	37700	38150	36800	137623	5140242750	00	0.00	N	5	-1650
129	20241030	38450	39350	40150	38300	92804	3639209100	00	0.00	N	5	-850
130	20241029	39300	42700	42700	39100	187918	7575915450	00	0.00	N	5	-3450
131	20241028	42750	43100	43200	41150	114493	4809927400	00	0.00	N	2	650
132	20241025	42100	40700	43900	40300	489524	20617777650	00	0.00	N	2	4150
133	20241024	37950	38350	38800	37500	57252	2171438800	00	0.00	N	5	-1150
134	20241023	39100	38300	39150	37350	73521	2829867550	00	0.00	N	2	900
135	20241022	38200	39600	39600	38000	88503	3403419250	00	0.00	N	5	-1300
136	20241021	39500	39600	40450	39000	71381	2833163850	00	0.00	N	2	50
137	20241018	39450	40800	41300	39200	100071	3973558900	00	0.00	N	5	-1350
138	20241017	40800	42900	43400	40350	128098	5294563500	00	0.00	N	5	-1500
139	20241016	42300	43100	43800	41100	112739	4770288250	00	0.00	N	5	-1400
140	20241015	43700	49700	49750	43350	245820	11212032400	00	0.00	N	5	-5150
141	20241014	48850	45950	49200	45900	156986	7493154550	00	0.00	N	2	3100
142	20241011	45750	46800	47250	45400	68390	3158452400	00	0.00	N	5	-1000
143	20241010	46750	47900	48300	46100	67252	3158886050	00	0.00	N	5	-550
144	20241008	47300	48200	48950	47300	88656	4259879600	00	0.00	N	5	-1650
145	20241007	48950	48100	49550	47300	103932	5040517400	00	0.00	N	2	950
146	20241004	48000	47600	49200	47400	71345	3441038850	00	0.00	N	2	800
147	20241002	47200	48950	50300	47100	135954	6573448800	00	0.00	N	5	-2000
148	20240930	49200	51500	52300	49200	153098	7694667200	00	0.00	N	5	-3100
149	20240927	52300	55200	55600	51100	317717	16759593400	00	0.00	N	5	-2600
150	20240926	54900	47000	54900	47000	631563	32735277650	00	0.00	N	2	9100
151	20240925	45800	46050	47350	45050	92613	4270902950	00	0.00	N	5	-600
152	20240924	46400	46000	47450	45900	67788	3174482150	00	0.00	N	2	400
153	20240923	46000	44250	46750	43950	124160	5650834700	00	0.00	N	2	1100
154	20240920	44900	42900	46500	42550	255848	11527032500	00	0.00	N	2	2900
155	20240919	42000	40450	42400	40400	88959	3685237200	00	0.00	N	2	1400
156	20240913	40600	41900	41900	40350	89885	3675528750	00	0.00	N	5	-1100
157	20240912	41700	40400	42100	40150	137518	5680329100	00	0.00	N	2	3150
158	20240911	38550	37950	39500	37800	98676	3833185550	00	0.00	N	2	950
159	20240910	37600	38750	39200	37500	62638	2386929400	00	0.00	N	5	-800
160	20240909	38400	34900	38500	34900	123663	4574694450	00	0.00	N	2	2000
161	20240906	36400	38550	38600	35500	141877	5147605150	00	0.00	N	5	-2350
162	20240905	38750	38800	39950	38100	128018	4995523050	00	0.00	N	2	350
163	20240904	38400	38300	39750	37700	218888	8406744000	00	0.00	N	5	-2850
164	20240903	41250	42200	42950	41200	86588	3616428500	00	0.00	N	5	-950
165	20240902	42200	43400	43400	41400	83947	3523312150	00	0.00	N	5	-1400
166	20240830	43600	43050	44100	42800	87649	3795385000	00	0.00	N	2	1200
167	20240829	42400	44150	44500	41900	224976	9569855200	00	0.00	N	5	-3950
168	20240828	46350	44850	47050	44050	74837	3398833800	00	0.00	N	2	1250
169	20240827	45100	46400	46450	44350	74802	3373008650	00	0.00	N	5	-1700
170	20240826	46800	48200	49700	46600	78800	3744893800	00	0.00	N	5	-700
171	20240823	47500	47000	48750	46300	99827	4741162150	00	0.00	N	5	-900
172	20240822	48400	51000	51300	47500	160249	7859950450	00	0.00	N	5	-1450
173	20240821	49850	50500	52000	48300	264050	13211610100	00	0.00	N	5	-450
174	20240820	50300	47300	52400	47300	284733	14520202650	00	0.00	N	2	4050
175	20240819	46250	49600	49800	46250	145571	6947762000	00	0.00	N	5	-3350
176	20240816	49600	48650	50700	48300	180349	8960994100	00	0.00	N	2	2100
177	20240814	47500	46000	48350	45200	198436	9389732950	00	0.00	N	2	2750
178	20240813	44750	44500	45350	42500	87562	3840828850	00	0.00	N	2	250
179	20240812	44500	46700	47200	44350	135709	6138842150	00	0.00	N	5	-1850
180	20240809	46350	47500	48100	45600	338414	15852513750	00	0.00	N	2	2700
181	20240808	43650	39900	46400	39600	637642	28349226650	00	0.00	N	2	2100
182	20240807	41550	38550	42700	38000	200910	8214224600	00	0.00	N	2	3000
183	20240806	38550	37450	39750	37450	222227	8592470900	00	0.00	N	2	2050
184	20240805	36500	40150	40500	34800	239140	9220933750	00	0.00	N	5	-5500
185	20240802	42000	48000	48000	40700	439344	18831236500	00	0.00	N	5	-8100
186	20240801	50100	51500	54000	49800	295325	15430594100	00	0.00	N	2	100
187	20240731	50000	48450	50800	47250	102537	5044812750	00	0.00	N	2	1550
188	20240730	48450	49750	49750	47800	64192	3109229050	00	0.00	N	5	-1450
189	20240729	49900	50400	50500	49100	54247	2691403500	00	0.00	N	5	-500
190	20240726	50400	48750	51900	48200	130924	6565355850	00	0.00	N	2	1600
191	20240725	48800	50700	52000	48400	144123	7143509950	00	0.00	N	5	-3800
192	20240724	52600	52000	53700	51300	110397	5843561300	00	0.00	N	2	600
193	20240723	52000	52800	53300	51100	147932	7724259000	00	0.00	N	5	-600
194	20240722	52600	53300	54500	52100	106043	5613509400	00	0.00	N	5	-700
195	20240719	53300	54600	54600	52500	171229	9119200900	00	0.00	N	5	-1800
196	20240718	55100	55600	56200	54000	172129	9426117800	00	0.00	N	5	-1600
197	20240717	56700	59000	59100	56100	139150	7931709700	00	0.00	N	5	-1500
198	20240716	58200	59600	60000	57100	126626	7353619600	00	0.00	N	5	-1400
199	20240715	59600	60300	61500	58600	167273	9933370800	00	0.00	N	5	-1400
200	20240712	61000	62300	62900	60800	119349	7353110700	00	0.00	N	5	-2000
201	20240711	63000	64300	64900	62400	136301	8679980000	00	0.00	N	5	-800
202	20240710	63800	64900	65800	63000	123226	7895449800	00	0.00	N	5	-700
203	20240709	64500	64200	65000	61500	214724	13676765200	00	0.00	N	2	500
204	20240708	64000	67700	69500	62600	269448	17478196800	00	0.00	N	5	-3700
205	20240705	67700	65800	69600	65300	191280	12950865600	00	0.00	N	2	2600
206	20240704	65100	66500	67800	63200	242961	15770087700	00	0.00	N	5	-700
207	20240703	65800	69100	70500	65200	247893	16439874000	00	0.00	N	5	-3400
208	20240702	69200	67500	70700	65100	243970	16659924300	00	0.00	N	2	700
209	20240701	68500	77700	78500	68000	428858	30615233700	00	0.00	N	5	-9900
210	20240628	78400	80400	82000	77900	153178	12177558900	00	0.00	N	5	-1300
211	20240627	79700	77400	80200	76000	156714	12342007300	00	0.00	N	2	1600
212	20240626	78100	77800	80400	77400	109593	8622056900	00	0.00	N	3	0
213	20240625	78100	79500	80400	76400	166830	13004183300	00	0.00	N	5	-2400
214	20240624	80500	80300	83000	77500	259794	21112741100	00	0.00	N	2	1000
215	20240621	79500	76200	80900	76000	204149	16127164800	00	0.00	N	2	1800
216	20240620	77700	76300	80200	75200	239351	18766546000	00	0.00	N	2	1700
217	20240619	76000	79500	79900	73400	225703	17218169100	00	0.00	N	5	-2800
218	20240618	78800	80200	80600	77600	131698	10390630900	00	0.00	N	5	-400
219	20240617	79200	76300	79700	73800	201192	15582499800	00	0.00	N	2	1700
220	20240614	77500	83800	83800	76000	328469	26158841700	00	0.00	N	5	-6600
221	20240613	84100	83400	84400	80700	205609	17008554000	00	0.00	N	2	2500
222	20240612	81600	84900	84900	80000	252519	20668054700	00	0.00	N	5	-1400
223	20240611	83000	81800	89900	77000	767614	62768201000	00	0.00	N	2	2000
224	20240610	81000	73000	81000	72200	527769	40591538200	00	0.00	N	2	7700
225	20240607	73300	73100	75500	71000	199859	14710917200	00	0.00	N	2	200
226	20240605	73100	73400	75400	68300	374927	26756250700	00	0.00	N	5	-200
227	20240604	73300	73300	74400	70900	173406	12635808700	00	0.00	N	5	-300
228	20240603	73600	72300	73800	69400	215277	15522417400	00	0.00	N	2	2100
229	20240531	71500	69600	74000	67000	311146	22338536100	00	0.00	N	2	1200
230	20240530	70300	67000	73600	66300	536266	38213461800	00	0.00	N	2	2200
231	20240529	68100	77000	77000	67800	554879	39249975500	00	0.00	N	5	-7800
232	20240528	75900	75200	77000	71500	427877	31848446500	00	0.00	N	2	1100
233	20240527	74800	70800	79400	68100	1025567	77136797200	00	0.00	N	2	4800
234	20240524	70000	65000	70300	63200	460205	31233420200	00	0.00	N	2	4500
235	20240523	65500	66300	68400	65500	213551	14272642500	00	0.00	N	5	-1100
236	20240522	66600	69400	71700	65500	373449	25373523100	00	0.00	N	5	-2600
237	20240521	69200	70300	72400	67500	454369	31576636500	00	0.00	N	2	300
238	20240520	68900	67000	69400	65900	431097	29208542300	00	0.00	N	2	1900
239	20240517	67000	71500	72400	65600	486302	33233364400	00	0.00	N	5	-4900
240	20240516	71900	72500	73400	69300	515238	36808285400	00	0.00	N	2	300
241	20240514	71600	80100	80200	67600	1097393	79536643600	00	0.00	N	5	-9000
242	20240513	80600	72600	84500	71500	2129588	168750985000	00	0.00	N	2	10600
243	20240510	70000	66300	72900	64700	1176875	82068217800	00	0.00	N	2	3000
244	20240509	67000	62000	69600	62000	1105159	73814421300	00	0.00	N	2	4000
245	20240508	63000	66700	69000	61700	838827	54491444800	00	0.00	N	5	-3000
246	20240507	66000	66800	69300	63100	980534	64374156500	00	0.00	N	5	-1300
247	20240503	67300	64100	72100	62800	2150853	147168594000	00	0.00	N	2	4600
248	20240502	62700	66000	67400	62300	667643	43571818000	00	0.00	N	5	-2900
249	20240430	65600	58500	70500	55500	2711645	175940027400	00	0.00	N	2	10600
250	20240429	55000	53700	56300	52400	401141	21772289600	00	0.00	N	2	1800
251	20240426	53200	47650	54800	47650	1004373	51859177250	00	0.00	N	2	5900
252	20240425	47300	47050	49450	46650	564285	27108372000	00	0.00	N	5	-250
253	20240424	47550	43450	51100	43300	1401023	66597103100	00	0.00	N	2	3800
254	20240423	43750	38250	44650	37200	1009287	42326017150	00	0.00	N	2	5750
255	20240422	38000	36050	38350	35400	319974	11758316750	00	0.00	N	2	1300
256	20240419	36700	40050	40050	35300	502598	18607476850	00	0.00	N	5	-3000
257	20240418	39700	38250	40450	37400	465404	18273610400	00	0.00	N	2	950
258	20240417	38750	39150	39600	36050	510910	19430916600	00	0.00	N	5	-300
259	20240416	39050	42400	42950	37750	528051	20915588300	00	0.00	N	5	-4600
260	20240415	43650	41450	44500	40900	451431	19237959550	00	0.00	N	2	1550
261	20240412	42100	43450	44700	39600	688386	29357515600	00	0.00	N	5	-600
262	20240411	42700	38000	43350	34600	1023608	40113602050	00	0.00	N	2	4300
263	20240409	38400	38050	39300	36500	549625	20862520650	00	0.00	N	2	500
264	20240408	37900	34750	39500	34500	1656698	62114319550	00	0.00	N	2	3700
265	20240405	34200	36350	37650	33550	632222	22221291250	00	0.00	N	5	-2700
266	20240404	36900	32000	38150	32000	2036309	72587741800	00	0.00	N	2	5250
267	20240403	31650	32750	32800	30600	457268	14614427000	00	0.00	N	5	-150
268	20240402	31800	33500	34500	31000	890349	29095815500	00	0.00	N	2	750
269	20240401	31050	30750	32250	29950	409201	12768376150	00	0.00	N	2	850
270	20240329	30200	30600	31350	29700	245778	7496771450	00	0.00	N	5	-500
271	20240328	30700	28550	31400	27650	668219	20219328750	00	0.00	N	2	1650
272	20240327	29050	25350	29500	25350	951000	26514449350	00	0.00	N	2	3750
273	20240326	25300	24800	25750	24550	125411	3161678550	00	0.00	N	2	500
274	20240325	24800	24750	25400	24600	100565	2510332450	00	0.00	N	5	-350
275	20240322	25150	25550	26500	24900	177627	4566676150	00	0.00	N	5	-50
276	20240321	25200	24750	25700	24550	145364	3658394250	00	0.00	N	2	200
277	20240320	25000	24700	26000	24050	257479	6489506350	00	0.00	N	2	100
278	20240319	24900	24300	25200	23950	162055	3967609800	00	0.00	N	2	300
279	20240318	24600	23150	25000	22700	338377	8174232100	00	0.00	N	2	1200
280	20240315	23400	22800	23800	22200	334149	7733469050	00	0.00	N	5	-50
281	20240314	23450	22500	23450	21500	361258	8104810800	00	0.00	N	2	650
282	20240313	22800	21050	23450	20750	767240	17189706150	00	0.00	N	2	1400
283	20240312	21400	20150	22450	20150	780919	16913098600	00	0.00	N	2	1050
284	20240311	20350	21300	21400	20000	469193	9597091750	00	0.00	N	5	-1300
285	20240308	21650	18600	22650	18370	2229648	47233087180	00	0.00	N	2	2950
286	20240307	18700	18390	19170	17940	221970	4138718810	00	0.00	N	2	310
287	20240306	18390	18270	18570	18070	131360	2413650810	00	0.00	N	2	120
288	20240305	18270	17320	18450	17320	182648	3310600000	00	0.00	N	2	680
289	20240304	17590	17280	17900	17150	74333	1308613530	00	0.00	N	2	350
290	20240229	17240	17400	17400	17100	21625	371445250	00	0.00	N	5	-10
291	20240228	17250	17220	17450	16970	25425	438934670	00	0.00	N	5	-70
292	20240227	17320	17340	17620	17000	36666	633597740	00	0.00	N	5	-100
293	20240226	17420	17300	17640	17300	17859	311415410	00	0.00	N	2	30
294	20240223	17390	17650	17680	17320	37023	644816590	00	0.00	N	5	-180
295	20240222	17570	17730	17740	17560	47439	836218030	00	0.00	N	5	-150
296	20240221	17720	17600	17930	17600	49946	884845330	00	0.00	N	5	-80
297	20240220	17800	18200	18450	17800	66122	1193679390	00	0.00	N	5	-140
298	20240219	17940	18120	18950	17860	173246	3173203250	00	0.00	N	5	-260
299	20240216	18200	17770	18330	17520	180603	3245559280	00	0.00	N	2	600
300	20240215	17600	17620	17760	17400	55115	968586910	00	0.00	N	3	0
301	20240214	17600	17400	17610	17280	47956	838586830	00	0.00	N	2	150
302	20240213	17450	17100	17490	17080	51486	893622360	00	0.00	N	2	380
303	20240208	17070	17050	17200	17040	36184	618969610	00	0.00	N	5	-90
304	20240207	17160	17400	17410	17050	39124	670420050	00	0.00	N	5	-90
305	20240206	17250	17440	17440	16900	42175	725061880	00	0.00	N	2	50
306	20240205	17200	17060	17520	16890	141091	2442022130	00	0.00	N	2	240
307	20240202	16960	16690	17000	16650	42813	724272860	00	0.00	N	2	270
308	20240201	16690	16470	16780	16250	66511	1094960580	00	0.00	N	2	110
309	20240131	16580	16470	17170	16470	46946	779998190	00	0.00	N	5	-120
310	20240130	16700	17290	17290	16500	88925	1495258630	00	0.00	N	5	-320
311	20240129	17020	17330	17620	17000	108216	1857792560	00	0.00	N	5	-420
312	20240126	17440	18040	18190	17400	145338	2577569240	00	0.00	N	5	-280
313	20240125	17720	18240	18870	17720	314773	5723267090	00	0.00	N	5	-520
314	20240124	18240	17790	20200	17190	3429794	65320255020	00	0.00	N	2	480
315	20240123	17760	17310	21150	17300	4636923	90576637090	00	0.00	N	2	1020
316	20240122	16740	16970	17200	16730	44596	751306550	00	0.00	N	5	-150
317	20240119	16890	16950	17390	16840	42472	727049100	00	0.00	N	3	0
318	20240118	16890	16660	17160	16660	58804	995999480	00	0.00	N	5	-20
319	20240117	16910	17880	18180	16800	127293	2198902550	00	0.00	N	5	-970
320	20240116	17880	17900	17940	17420	87248	1549945840	00	0.00	N	5	-60
321	20240115	17940	17870	18490	17510	266557	4796853210	00	0.00	N	2	270
322	20240112	17670	17320	17670	17200	68060	1186918630	00	0.00	N	2	350
323	20240111	17320	17200	17600	17200	51142	889497830	00	0.00	N	2	10
324	20240110	17310	18000	18200	17250	114097	2009738220	00	0.00	N	5	-430
325	20240109	17740	17630	17830	17400	96518	1699146950	00	0.00	N	2	270
326	20240108	17470	17610	17830	17300	80975	1426170110	00	0.00	N	5	-130
327	20240105	17600	18270	18920	17600	497003	9119424710	00	0.00	N	5	-280
328	20240104	17880	17810	18240	17550	194639	3486726160	00	0.00	N	5	-270
329	20240103	18150	17820	19600	17640	1259997	23539581840	00	0.00	N	2	370
330	20240102	17780	17440	17840	17360	149844	2647126380	00	0.00	N	2	360
331	20231228	17420	17920	18010	17100	214369	3753859210	00	0.00	N	5	-610
332	20231227	18030	18170	18370	17340	390784	6969650420	02	0.00	N	5	-210
333	20231226	18240	18510	19790	18170	1237603	23207049040	00	0.00	N	5	-1810
334	20231222	20050	16450	21000	16450	5760143	112806218540	00	0.00	N	2	3880
335	20231221	16170	16590	16610	16150	151194	2470857460	00	0.00	N	5	-420
336	20231220	16590	15390	19100	15340	2378024	42286025070	00	0.00	N	2	1200
337	20231219	15390	15460	15660	15320	15512	238676890	00	0.00	N	5	-70
338	20231218	15460	15170	15490	15170	22918	351899760	00	0.00	N	2	140
339	20231215	15320	15160	15370	15120	34766	530625680	00	0.00	N	2	170
340	20231214	15150	15290	15450	15120	24217	369305790	00	0.00	N	5	-70
341	20231213	15220	15750	15750	15220	40059	616301870	00	0.00	N	5	-180
342	20231212	15400	15200	15510	15070	40630	623893120	00	0.00	N	2	360
343	20231211	15040	14910	15310	14910	25119	381155120	00	0.00	N	2	30
344	20231208	15010	14870	15140	14820	20125	301215900	00	0.00	N	2	180
345	20231207	14830	15070	15140	14720	21535	319455940	00	0.00	N	5	-220
346	20231206	15050	14700	15050	14550	19982	296730400	00	0.00	N	2	370
347	20231205	14680	14820	15170	14660	55389	825068360	00	0.00	N	5	-350
348	20231204	15030	15240	15240	15000	25155	379530690	00	0.00	N	5	-210
349	20231201	15240	15400	15400	15150	14450	220077580	00	0.00	N	5	-10
350	20231130	15250	15050	15440	15050	19578	299349660	00	0.00	N	2	60
351	20231129	15190	15320	15470	14400	37500	569740030	00	0.00	N	5	-230
352	20231128	15420	15600	15810	15350	46160	718169560	00	0.00	N	3	0
353	20231127	15420	15500	15820	15360	51106	794470030	00	0.00	N	2	10
354	20231124	15410	15200	16150	15160	196680	3081741650	00	0.00	N	2	180
355	20231123	15230	15290	15470	15150	33472	512302450	00	0.00	N	5	-20
356	20231122	15250	15600	15600	15020	17702	268739760	00	0.00	N	5	-110
357	20231121	15360	15230	15590	15230	22119	340259680	00	0.00	N	2	130
358	20231120	15230	15040	15290	14950	22212	337309360	00	0.00	N	2	290
359	20231117	14940	15110	15240	14860	21582	322976360	00	0.00	N	5	-310
360	20231116	15250	15190	15400	15070	18683	284922700	00	0.00	N	2	50
361	20231115	15200	15010	15640	14940	99189	1517774380	00	0.00	N	2	440
362	20231114	14760	14250	14890	14250	22461	329959560	00	0.00	N	2	380
363	20231113	14380	14590	15080	14370	39781	583103830	00	0.00	N	5	-60
364	20231110	14440	14680	14860	14440	46202	673162040	00	0.00	N	5	-460
365	20231109	14900	15170	15250	14900	78978	1186366240	00	0.00	N	5	-280
366	20231108	15180	16660	18220	15180	1357479	22932643500	00	0.00	N	2	10
367	20231107	15170	15320	15440	14870	16937	256832130	00	0.00	N	5	-150
368	20231106	15320	14650	15550	14650	55439	844107160	00	0.00	N	2	620
369	20231103	14700	14630	14830	14300	17473	256058970	00	0.00	N	2	140
370	20231102	14560	14050	14620	14050	24049	347742230	00	0.00	N	2	670
371	20231101	13890	13770	14160	13770	15692	219479160	00	0.00	N	2	120
372	20231031	13770	14370	14660	13770	31973	449605610	00	0.00	N	5	-500
373	20231030	14270	13800	14430	13710	17303	244113300	00	0.00	N	2	260
374	20231027	14010	14070	14440	13910	39914	562742750	00	0.00	N	5	-180
375	20231026	14190	14720	15000	14000	83558	1204684860	00	0.00	N	5	-980
376	20231025	15170	15400	15430	15060	35639	542107490	00	0.00	N	5	-130
377	20231024	15300	15230	15800	14650	74077	1121287060	00	0.00	N	2	80
378	20231023	15220	14200	16980	14180	521165	8248089310	00	0.00	N	2	580
379	20231020	14640	15030	15090	14360	110590	1619060910	00	0.00	N	5	-650
380	20231019	15290	15360	16800	15240	260099	4099086770	00	0.00	N	5	-570
381	20231018	15860	15200	18560	15090	1160936	19986474350	00	0.00	N	2	690
382	20231017	15170	14770	15330	14770	16720	253429280	00	0.00	N	2	400
383	20231016	14770	14950	15000	14630	16197	238092300	00	0.00	N	5	-280
384	20231013	15050	15110	15350	14900	15333	230533300	00	0.00	N	5	-310
385	20231012	15360	14940	15450	14940	13443	205500860	00	0.00	N	2	440
386	20231011	14920	14550	15080	14550	12894	192546440	00	0.00	N	2	370
387	20231010	14550	14820	15260	14440	27725	410664800	00	0.00	N	5	-360
388	20231006	14910	14440	15190	14440	23652	353097760	00	0.00	N	2	120
389	20231005	14790	15080	15150	14530	20856	307760690	00	0.00	N	2	20
390	20231004	14770	15300	15360	14770	26132	391305940	00	0.00	N	5	-720
391	20230927	15490	15000	15600	15000	21115	322294010	00	0.00	N	2	200
392	20230926	15290	15990	15990	15290	27162	420750720	00	0.00	N	5	-560
393	20230925	15850	15150	15910	15150	31086	483590570	00	0.00	N	2	360
394	20230922	15490	15660	15860	15150	24953	387838870	00	0.00	N	5	-170
395	20230921	15660	16120	16340	15660	41776	666615330	00	0.00	N	5	-690
396	20230920	16350	16260	16770	16160	28625	469007560	00	0.00	N	2	90
397	20230919	16260	16480	16600	16170	25955	422816850	00	0.00	N	5	-220
398	20230918	16480	16770	16800	16440	23632	390626640	00	0.00	N	5	-290
399	20230915	16770	16730	16980	16720	18865	316945400	00	0.00	N	2	50
400	20230914	16720	16600	16990	16600	19524	328260610	00	0.00	N	2	50
401	20230913	16670	17110	17300	16670	43125	728253860	00	0.00	N	5	-440
402	20230912	17110	17400	18000	17110	53126	933596480	00	0.00	N	5	-280
403	20230911	17390	17350	17600	17330	23157	403648350	00	0.00	N	5	-70
404	20230908	17460	17480	17550	17310	19416	337676720	00	0.00	N	5	-20
405	20230907	17480	17880	17880	17370	26940	472085860	00	0.00	N	5	-400
406	20230906	17880	18040	18100	17710	24509	438144820	00	0.00	N	5	-160
407	20230905	18040	17390	18150	17390	43740	785689610	00	0.00	N	2	480
408	20230904	17560	17530	17880	17530	19189	338117760	00	0.00	N	5	-140
409	20230901	17700	17660	17950	17600	23040	408949380	00	0.00	N	5	-40
410	20230831	17740	17890	18090	17620	18168	323098920	00	0.00	N	5	-140
411	20230830	17880	18150	18170	17800	16708	299232670	00	0.00	N	2	60
412	20230829	17820	17700	18150	17700	26217	472679020	00	0.00	N	2	20
413	20230828	17800	17380	17850	17190	31082	546398020	00	0.00	N	2	610
414	20230825	17190	17640	17640	17120	41809	723123650	00	0.00	N	5	-500
415	20230824	17690	17590	18150	17550	33624	596428780	00	0.00	N	2	120
416	20230823	17570	18500	18500	17560	47269	846937890	00	0.00	N	5	-570
417	20230822	18140	18040	18500	17970	44292	808056140	00	0.00	N	5	-180
418	20230821	18320	17810	18550	17810	67021	1223271570	00	0.00	N	2	200
419	20230818	18120	17220	18450	17100	87935	1579341190	00	0.00	N	2	450
420	20230817	17670	17010	17670	16850	56482	973281370	00	0.00	N	2	160
421	20230816	17510	18330	18370	17500	58529	1040421740	00	0.00	N	5	-870
422	20230814	18380	18270	19200	18270	50419	935908600	00	0.00	N	5	-300
423	20230811	18680	18280	18880	18230	36215	677176840	00	0.00	N	2	210
424	20230810	18470	18440	18660	17980	51923	949577530	00	0.00	N	5	-140
425	20230809	18610	18010	18900	18010	47868	884234960	00	0.00	N	2	310
426	20230808	18300	18700	18910	18300	47343	878406190	00	0.00	N	5	-470
427	20230807	18770	19100	19170	18670	51348	969779550	00	0.00	N	5	-390
428	20230804	19160	18970	19190	18740	45686	863702160	00	0.00	N	2	190
429	20230803	18970	20100	20300	18730	106301	2042310130	00	0.00	N	5	-900
430	20230802	19870	19740	20700	19300	195947	3912519860	00	0.00	N	2	310
431	20230801	19560	19410	19890	19090	60628	1179487480	00	0.00	N	5	-30
432	20230731	19590	19540	19770	19310	52053	1018781330	00	0.00	N	2	50
433	20230728	19540	18410	19640	18410	60973	1178739780	00	0.00	N	2	790
434	20230727	18750	18300	19310	18300	112147	2123196570	00	0.00	N	2	170
435	20230726	18580	20500	20800	18250	259368	4963759000	00	0.00	N	5	-1920
436	20230725	20500	21600	21600	20500	142763	2965326050	00	0.00	N	5	-1100
437	20230724	21600	21200	21700	20650	140740	2979949650	00	0.00	N	2	700
438	20230721	20900	20650	21650	20600	103999	2191969800	00	0.00	N	5	-50
439	20230720	20950	20550	21100	20550	67666	1412273700	00	0.00	N	2	250
440	20230719	20700	22150	22550	20650	209882	4472300800	00	0.00	N	5	-1050
441	20230718	21750	21900	22200	21550	86884	1888942550	00	0.00	N	5	-200
442	20230717	21950	21700	22200	21300	117407	2559471500	00	0.00	N	2	150
443	20230714	21800	22500	22600	21350	191788	4170795750	00	0.00	N	5	-700
444	20230713	22500	22700	23100	22100	201148	4545841950	00	0.00	N	5	-200
445	20230712	22700	23500	24450	22350	1255461	29277481300	00	0.00	N	5	-700
446	20230711	23400	20150	24600	20100	2819882	65630523250	00	0.00	N	2	3250
447	20230710	20150	20500	20700	20100	80616	1640477200	00	0.00	N	5	-450
448	20230707	20600	21800	22400	20500	203591	4312035850	00	0.00	N	5	-1050
449	20230706	21650	22200	22650	21500	211651	4636400500	00	0.00	N	5	-750
450	20230705	22400	21800	23100	21750	322665	7251878650	00	0.00	N	2	400
451	20230704	22000	21350	24350	21200	1908300	43739021950	00	0.00	N	2	850
452	20230703	21150	20700	21600	20700	167918	3561846450	00	0.00	N	2	400
453	20230630	20750	20250	20800	20200	69608	1429805200	00	0.00	N	2	250
454	20230629	20500	20800	21000	20350	85196	1756825250	00	0.00	N	5	-450
455	20230628	20950	21550	21950	20750	129834	2759935950	00	0.00	N	5	-500
456	20230627	21450	21750	21750	21100	97456	2082202050	00	0.00	N	5	-300
457	20230626	21750	21750	22000	21000	139866	3004426300	00	0.00	N	5	-500
458	20230623	22250	22000	24800	21750	1374435	32254951150	00	0.00	N	2	250
459	20230622	22000	22000	22500	21600	103768	2287588800	00	0.00	N	5	-200
460	20230621	22200	22400	22800	21950	92615	2061481750	00	0.00	N	5	-400
461	20230620	22600	23150	23150	22250	148605	3347397550	00	0.00	N	5	-800
462	20230619	23400	23350	23650	22800	123869	2889399500	00	0.00	N	2	50
463	20230616	23350	22950	23600	22950	152914	3561135900	00	0.00	N	2	400
464	20230615	22950	23200	23350	22400	188790	4325333100	00	0.00	N	5	-250
465	20230614	23200	23750	24600	22900	408697	9697890000	00	0.00	N	5	-500
466	20230613	23700	24700	25050	23500	341131	8224941850	00	0.00	N	5	-750
467	20230612	24450	25300	25350	24450	207630	5138312800	00	0.00	N	5	-800
468	20230609	25250	24950	25450	24650	271520	6815351600	00	0.00	N	2	700
469	20230608	24550	25350	25700	24550	310982	7818025700	00	0.00	N	5	-750
470	20230607	25300	25400	26750	25100	495619	12847060200	00	0.00	N	5	-100
471	20230605	25400	25600	26250	25050	586244	15114896850	00	0.00	N	5	-200
472	20230602	25600	27450	27750	25600	712159	18918882500	00	0.00	N	5	-2200
473	20230601	27800	26600	29450	26500	2961498	83351019100	00	0.00	N	2	1200
474	20230531	26600	26650	28800	26250	1662309	45924971750	00	0.00	N	5	-650
475	20230530	27250	25250	28600	24300	2683053	71155171900	00	0.00	N	2	1550
476	20230526	25700	24050	29000	23950	8462869	229661634650	00	0.00	N	2	1600
477	20230525	24100	24350	24850	23850	349289	8501843250	00	0.00	N	5	-350
478	20230524	24450	25350	25750	24450	352795	8789903750	00	0.00	N	5	-1350
479	20230523	25800	25900	27450	25200	1094483	28693289800	00	0.00	N	5	-50
480	20230522	25850	26450	27250	25850	791042	21051324650	00	0.00	N	5	-900
481	20230519	26750	28650	31450	25900	5466862	157479616350	00	0.00	N	5	-800
482	20230518	27550	21300	27550	21250	3353731	84733959500	00	0.00	N	1	6350
483	20230517	21200	19800	21850	19580	850800	17867164450	00	0.00	N	2	1200
484	20230516	20000	19830	20750	19500	590542	11803465410	00	0.00	N	2	230
485	20230515	19770	20850	21750	19600	818892	16951158740	00	0.00	N	5	-930
486	20230512	20700	22100	22150	20550	650657	13774513250	00	0.00	N	5	-1900
487	20230511	22600	22300	23550	21850	1169127	26590652800	00	0.00	N	5	-550
488	20230510	23150	21700	24150	20850	2350337	52937346800	00	0.00	N	2	850
489	20230509	22300	23950	26150	21650	4165828	102050824700	00	0.00	N	2	500
490	20230508	21800	27050	27750	20700	2444716	59407014100	00	0.00	N	5	-7500
491	20230504	29300	30900	36500	25550	16058290	489717814200	00	0.00	N	5	-400
492	20230503	29700	28700	29700	28250	1863069	54545518900	00	0.00	N	1	6850
493	20230502	22850	17580	22850	17340	1297197	26688155650	00	0.00	N	1	5270
494	20230428	17580	18500	19400	17550	410823	7519390530	00	0.00	N	5	-1120
495	20230427	18700	17300	19020	17000	907940	16634811070	00	0.00	N	2	1770
496	20230426	16930	17490	18910	16890	753833	13549429510	00	0.00	N	5	-490
497	20230425	17420	15920	19510	15530	1224409	21825356600	00	0.00	N	2	1500
498	20230424	15920	16270	16310	15820	17808	285322360	00	0.00	N	5	-580
499	20230421	16500	16500	16700	16120	20983	343528420	00	0.00	N	5	-200
500	20230420	16700	17140	17140	16560	26509	442297390	00	0.00	N	5	-450
501	20230419	17150	16690	17330	16410	34771	592449500	00	0.00	N	2	450
502	20230418	16700	16770	17200	16560	37928	642073430	00	0.00	N	3	0
503	20230417	16700	16470	16820	16100	19215	317785930	00	0.00	N	2	480
504	20230414	16220	16490	16490	16170	11195	181806650	00	0.00	N	2	10
505	20230413	16210	16420	16480	16070	6551	106550710	00	0.00	N	5	-210
506	20230412	16420	15990	16480	15970	18122	295583970	00	0.00	N	2	430
507	20230411	15990	16030	16250	15670	32046	508876740	00	0.00	N	5	-10
508	20230410	16000	16600	16600	15970	28486	458220170	00	0.00	N	5	-600
509	20230407	16600	16630	16820	16410	7711	127961710	00	0.00	N	2	140
510	20230406	16460	16530	16910	16250	17579	291391560	00	0.00	N	5	-70
511	20230405	16530	16780	16780	16210	15078	248751100	00	0.00	N	2	350
512	20230404	16180	16160	16430	16160	10100	164371970	00	0.00	N	5	-80
513	20230403	16260	16560	17000	16190	17625	288387630	00	0.00	N	5	-300
514	20230331	16560	17100	17200	16500	18943	317221340	00	0.00	N	5	-540
515	20230330	17100	16750	17400	16650	29583	505101250	00	0.00	N	2	570
516	20230329	16530	16510	16750	16300	16910	279211010	00	0.00	N	5	-230
517	20230328	16760	16550	16840	16400	19349	322951010	00	0.00	N	2	210
518	20230327	16550	16900	16900	16360	19294	319031110	00	0.00	N	2	150
519	20230324	16400	15640	16480	15610	23779	383670070	00	0.00	N	2	900
520	20230323	15500	15800	15900	15500	16875	263803430	00	0.00	N	5	-480
521	20230322	15980	16310	16530	15900	14707	235775310	00	0.00	N	5	-320
522	20230321	16300	16390	16600	16220	11170	183249670	00	0.00	N	3	0
523	20230320	16300	16550	16740	16290	16393	268272040	00	0.00	N	5	-250
524	20230317	16550	16260	16690	16260	17096	282181130	00	0.00	N	2	340
525	20230316	16210	15320	16650	15070	34778	557934210	00	0.00	N	2	890
526	20230315	15320	15300	15600	15250	9325	143458240	00	0.00	N	2	220
527	20230314	15100	15990	16140	15100	29536	455917760	00	0.00	N	5	-1130
528	20230313	16230	16020	16230	15500	12420	197481380	00	0.00	N	5	-20
529	20230310	16250	16400	16690	16220	16175	265912760	00	0.00	N	5	-610
530	20230309	16860	17800	17800	16580	32046	543130520	00	0.00	N	5	-530
531	20230308	17390	17170	17490	16760	28313	483106710	00	0.00	N	2	210
532	20230307	17180	17300	17340	16800	33590	573701870	00	0.00	N	5	-20
533	20230306	17200	15810	17310	15770	140256	2350139070	00	0.00	N	2	1430
534	20230303	15770	15990	15990	15500	7839	123433210	00	0.00	N	3	0
535	20230302	15770	15960	16220	15770	13369	213246890	00	0.00	N	5	-190
536	20230228	15960	15340	16150	15340	16777	265216550	00	0.00	N	2	530
537	20230227	15430	15690	15690	15260	8697	133855240	00	0.00	N	5	-370
538	20230224	15800	15990	16320	15790	11266	181456730	00	0.00	N	5	-130
539	20230223	15930	15330	16190	15300	24244	384313560	00	0.00	N	2	500
540	20230222	15430	15500	15620	15380	5695	88271580	00	0.00	N	5	-320
541	20230221	15750	15730	15990	15700	6405	100973590	00	0.00	N	5	-90
542	20230220	15840	15620	15950	15620	7487	118000470	00	0.00	N	2	140
543	20230217	15700	15410	15850	15270	14155	220939600	00	0.00	N	2	120
544	20230216	15580	15370	15590	15120	16665	256684530	00	0.00	N	2	540
545	20230215	15040	15440	15490	15040	8154	123274360	00	0.00	N	5	-310
546	20230214	15350	15260	15600	15170	8190	125813240	00	0.00	N	2	190
547	20230213	15160	15520	15570	15050	14719	223741410	00	0.00	N	5	-480
548	20230210	15640	15920	15920	15560	6807	106696550	00	0.00	N	5	-370
549	20230209	16010	16000	16090	15920	7124	114010600	00	0.00	N	5	-130
550	20230208	16140	15910	16180	15900	10383	166685420	00	0.00	N	2	270
551	20230207	15870	15600	15920	15600	9195	145234860	00	0.00	N	2	80
552	20230206	15790	16030	16030	15740	10501	165976520	00	0.00	N	5	-340
553	20230203	16130	16250	16250	16060	11752	189827540	00	0.00	N	2	60
554	20230202	16070	16050	16290	16020	15716	254307580	00	0.00	N	2	170
555	20230201	15900	15800	15940	15610	12208	192821100	00	0.00	N	2	300
556	20230131	15600	15420	15750	15320	4707	73008870	00	0.00	N	5	-40
557	20230130	15640	15820	15950	15490	14332	223713280	00	0.00	N	5	-110
558	20230127	15750	15820	15910	15730	8597	135674220	00	0.00	N	5	-70
559	20230126	15820	15870	15950	15630	8070	127587830	00	0.00	N	5	-50
560	20230125	15870	15310	16660	15310	24808	393489250	00	0.00	N	2	720
561	20230120	15150	15150	15250	15050	2159	32740450	00	0.00	N	5	-150
562	20230119	15300	15300	15300	15000	2660	40272000	00	0.00	N	3	0
563	20230118	15300	15450	15550	15150	9735	149680950	00	0.00	N	5	-100
564	20230117	15400	15350	15500	15150	9493	145037600	00	0.00	N	2	250
565	20230116	15150	15000	15300	14900	14093	212825750	00	0.00	N	2	150
566	20230113	15000	15000	15150	14800	6502	97295700	00	0.00	N	2	50
567	20230112	14950	15450	15450	14850	11407	171613150	00	0.00	N	5	-100
568	20230111	15050	15300	15400	14950	7313	110288650	00	0.00	N	3	0
569	20230110	15050	15100	15300	15000	7251	109630900	00	0.00	N	5	-50
570	20230109	15100	14900	15400	14800	17661	266044050	00	0.00	N	2	500
571	20230106	14600	13900	15500	13900	49946	738948500	00	0.00	N	2	700
572	20230105	13900	14150	14150	13800	6127	85457600	00	0.00	N	5	-50
573	20230104	13950	13050	14450	13000	25388	354603600	00	0.00	N	2	650
574	20230103	13300	13050	13500	12900	19869	260880200	00	0.00	N	2	50
575	20230102	13250	13550	14150	13150	13199	177722050	00	0.00	N	5	-450
576	20221229	13700	14200	14200	13550	8467	116375900	00	0.00	N	5	-500
577	20221228	14200	14250	14500	14100	4136	58901150	02	0.00	N	5	-400
578	20221227	14600	14700	14850	14400	5486	80081100	00	0.00	N	5	-150
579	20221226	14750	13950	14750	13750	7560	106704300	00	0.00	N	2	800
580	20221223	13950	14100	14250	13900	12563	176095500	00	0.00	N	5	-550
581	20221222	14500	14500	14800	14450	3623	52616850	00	0.00	N	3	0
582	20221221	14500	14450	14850	14300	4517	65369350	00	0.00	N	2	50
583	20221220	14450	15050	15050	14300	8769	128254250	00	0.00	N	5	-500
584	20221219	14950	15200	15200	14950	3816	57408050	00	0.00	N	5	-250
585	20221216	15200	15300	15300	15000	3026	45780550	00	0.00	N	5	-200
586	20221215	15400	15400	15700	15200	4953	76530100	00	0.00	N	5	-200
587	20221214	15600	15150	15800	15150	6610	101896100	00	0.00	N	2	450
588	20221213	15150	15000	15350	14900	7149	107937700	00	0.00	N	3	0
589	20221212	15150	15200	15300	14900	7087	106559250	00	0.00	N	5	-50
590	20221209	15200	15150	15200	14850	7905	118845050	00	0.00	N	2	200
591	20221208	15000	14850	15150	14850	4805	71801150	00	0.00	N	5	-50
592	20221207	15050	15400	15400	14950	10019	151822800	00	0.00	N	5	-350
593	20221206	15400	15450	15750	15400	9445	146591900	00	0.00	N	5	-300
594	20221205	15700	15750	16100	15700	7317	115870300	00	0.00	N	5	-200
595	20221202	15900	16050	16200	15800	5666	90304700	00	0.00	N	5	-250
596	20221201	16150	16350	16350	15900	6329	101477100	00	0.00	N	2	400
597	20221130	15750	15800	15950	15650	5434	85697800	00	0.00	N	5	-50
598	20221129	15800	15750	15950	15700	6025	95081050	00	0.00	N	2	50
599	20221128	15750	16150	16400	15750	7950	126970200	00	0.00	N	5	-400
600	20221125	16150	16550	16600	16100	9380	152606200	00	0.00	N	5	-250
601	20221124	16400	16300	16550	16250	7276	119336200	00	0.00	N	2	250
602	20221123	16150	15850	16200	15800	3561	57197550	00	0.00	N	2	300
603	20221122	15850	15700	15950	15600	6266	98638500	00	0.00	N	2	100
604	20221121	15750	16500	16550	15750	17021	272905400	00	0.00	N	5	-650
605	20221118	16400	16550	16850	16400	8107	133996350	00	0.00	N	5	-150
606	20221117	16550	16900	17350	16400	11504	191722200	00	0.00	N	5	-350
607	20221116	16900	17000	17200	16650	15418	259148250	00	0.00	N	5	-150
608	20221115	17050	16500	17850	16400	53684	924986000	00	0.00	N	2	650
609	20221114	16400	16900	17250	16350	18887	316348950	00	0.00	N	5	-450
610	20221111	16850	16800	17100	16700	19230	323231050	00	0.00	N	2	450
611	20221110	16400	16300	16600	16000	9247	151140950	00	0.00	N	5	-100
612	20221109	16500	16250	16850	16250	18499	306922650	00	0.00	N	2	300
613	20221108	16200	16000	16200	15900	6508	104782550	00	0.00	N	2	250
614	20221107	15950	15650	16050	15650	10668	169546700	00	0.00	N	2	300
615	20221104	15650	15700	15950	15550	7186	112498300	00	0.00	N	5	-150
616	20221103	15800	15300	15850	15250	5740	89494650	00	0.00	N	3	0
617	20221102	15800	15850	16000	15400	6967	109384200	00	0.00	N	5	-50
618	20221101	15850	15450	16000	15400	12904	203320050	00	0.00	N	2	400
619	20221031	15450	15200	15500	15050	7042	108101500	00	0.00	N	2	500
620	20221028	14950	15250	15250	14850	10654	160534600	00	0.00	N	5	-200
621	20221027	15150	15000	15300	14850	10074	152569550	00	0.00	N	2	150
622	20221026	15000	15100	15500	15000	6210	93822150	00	0.00	N	5	-100
623	20221025	15100	15250	15500	15000	8341	127019500	00	0.00	N	5	-150
624	20221024	15250	15350	15750	15250	14409	222622450	00	0.00	N	2	50
625	20221021	15200	15350	15650	15200	8739	135089150	00	0.00	N	5	-200
626	20221020	15400	16050	16100	15250	15272	237146750	00	0.00	N	5	-400
627	20221019	15800	15050	17750	15050	94127	1530453950	00	0.00	N	2	700
628	20221018	15100	15000	15250	14800	8623	129349300	00	0.00	N	2	250
629	20221017	14850	14200	14900	14000	12679	182963800	00	0.00	N	2	450
630	20221014	14400	13750	14650	13750	23341	332577050	00	0.00	N	2	900
631	20221013	13500	14250	14400	13400	31694	433089900	00	0.00	N	5	-750
632	20221012	14250	14250	14550	14050	22962	327782300	00	0.00	N	5	-100
633	20221011	14350	15450	15450	14350	30925	454898700	00	0.00	N	5	-1400
634	20221007	15750	15700	16050	15550	7171	113330250	00	0.00	N	5	-200
635	20221006	15950	15400	16050	15400	14524	229461300	00	0.00	N	2	550
636	20221005	15400	15800	16050	15300	15290	239543400	00	0.00	N	5	-300
637	20221004	15700	15050	15700	15050	11240	172872950	00	0.00	N	2	750
638	20220930	14950	14400	15050	14400	23011	338179650	00	0.00	N	2	150
639	20220929	14800	15300	15850	14750	28057	430501900	00	0.00	N	5	-300
640	20220928	15100	15650	16000	14650	32246	493281150	00	0.00	N	5	-900
641	20220927	16000	15800	16250	15300	30556	481190950	00	0.00	N	2	200
642	20220926	15800	17450	17950	15800	45223	746097450	00	0.00	N	5	-1750
643	20220923	17550	17950	18200	17550	9545	170057350	00	0.00	N	5	-450
644	20220922	18000	18450	18500	17700	15117	272586100	00	0.00	N	5	-750
645	20220921	18750	18800	19000	18650	10612	199389000	00	0.00	N	5	-450
646	20220920	19200	19650	19650	19100	6977	134364100	00	0.00	N	5	-150
647	20220919	19350	19500	19800	19000	12119	233992850	00	0.00	N	5	-350
648	20220916	19700	19700	19750	19300	12599	245321500	00	0.00	N	5	-250
649	20220915	19950	20250	20400	19850	10219	204462450	00	0.00	N	5	-450
650	20220914	20400	20000	20400	19800	8634	173515200	00	0.00	N	5	-250
651	20220913	20650	20400	20700	20400	9391	192937200	00	0.00	N	2	450
652	20220908	20200	20300	20450	20050	5792	116687750	00	0.00	N	2	250
653	20220907	19950	21300	21300	19950	16865	341498600	00	0.00	N	5	-900
654	20220906	20850	20050	20900	20050	19265	394795050	00	0.00	N	2	750
655	20220905	20100	20250	20450	19700	10480	211178100	00	0.00	N	5	-200
656	20220902	20300	20950	21200	20200	22505	461581400	00	0.00	N	5	-700
657	20220901	21000	21950	21950	21000	32448	692355950	00	0.00	N	5	-1150
658	20220831	22150	22700	22700	22000	26243	582850150	00	0.00	N	5	-550
659	20220830	22700	22700	23000	22250	26688	602622950	00	0.00	N	5	-50
660	20220829	22750	22050	23250	22050	47018	1067990450	00	0.00	N	5	-200
661	20220826	22950	22650	23350	22400	74483	1705282250	00	0.00	N	2	750
662	20220825	22200	22150	22300	21850	27179	600403550	00	0.00	N	3	0
663	20220824	22200	22400	22850	21750	54497	1213543400	00	0.00	N	5	-300
664	20220823	22500	22150	23000	21950	84017	1894080250	00	0.00	N	2	350
665	20220822	22150	21350	22900	21300	101798	2280950650	00	0.00	N	2	650
666	20220819	21500	21150	22300	21000	73771	1602806950	00	0.00	N	2	500
667	20220818	21000	20450	21500	20200	33518	702036000	00	0.00	N	2	350
668	20220817	20650	21250	21250	20500	31433	653317200	00	0.00	N	5	-450
669	20220816	21100	20400	21200	20000	51842	1076439750	00	0.00	N	2	700
670	20220812	20400	19000	22400	18750	201807	4234028550	00	0.00	N	2	1300
671	20220811	19100	19200	19250	18950	6721	127987300	00	0.00	N	2	150
672	20220810	18950	19150	19150	18600	11522	216054300	00	0.00	N	5	-250
673	20220809	19200	19050	19350	18850	11545	221237200	00	0.00	N	2	150
674	20220808	19050	19300	19350	18800	9961	188648050	00	0.00	N	5	-300
675	20220805	19350	19200	19400	19050	5766	110845050	00	0.00	N	2	150
676	20220804	19200	18950	19400	18900	17511	335950000	00	0.00	N	2	300
677	20220803	18900	19000	19000	18550	5505	103697200	00	0.00	N	5	-50
678	20220802	18950	18800	19000	18750	4291	80789700	00	0.00	N	3	0
679	20220801	18950	19000	19100	18700	8947	168214750	00	0.00	N	2	50
680	20220729	18900	18850	19150	18850	3899	74014250	00	0.00	N	2	150
681	20220728	18750	19000	19050	18700	5267	99476700	00	0.00	N	3	0
682	20220727	18750	18450	19100	18400	11327	211900450	00	0.00	N	2	50
683	20220726	18700	18600	18700	18400	4333	80455550	00	0.00	N	5	-50
684	20220725	18750	18600	18750	18400	4255	79278550	00	0.00	N	5	-50
685	20220722	18800	19000	19000	18450	6796	126862450	00	0.00	N	3	0
686	20220721	18800	18950	19200	18050	8078	151903250	00	0.00	N	2	100
687	20220720	18700	19300	19300	18700	8905	167490050	00	0.00	N	5	-100
688	20220719	18800	18600	18950	18550	5335	99873600	00	0.00	N	2	200
689	20220718	18600	18400	18700	18200	8577	158771800	00	0.00	N	2	400
690	20220715	18200	18000	19300	17600	14778	270761600	00	0.00	N	3	0
691	20220714	18200	17650	18250	17500	4408	78676600	00	0.00	N	2	400
692	20220713	17800	17200	17800	16700	13312	230919350	00	0.00	N	2	400
693	20220712	17400	17650	17900	17200	12446	216862900	00	0.00	N	5	-600
694	20220711	18000	18000	18450	17950	5255	95351350	00	0.00	N	5	-250
695	20220708	18250	18400	18800	18250	7238	133751950	00	0.00	N	5	-50
696	20220707	18300	17900	18500	17900	6909	125673150	00	0.00	N	2	300
697	20220706	18000	18250	18450	17900	10317	187548250	00	0.00	N	5	-150
698	20220705	18150	16800	18200	16800	20731	364545450	00	0.00	N	2	1250
699	20220704	16900	17450	18050	16800	18736	319744800	00	0.00	N	5	-550
700	20220701	17450	18250	18400	17400	16943	302168600	00	0.00	N	5	-600
701	20220630	18050	19050	19050	18050	11984	220722300	00	0.00	N	5	-850
702	20220629	18900	18500	19100	18400	10012	188485050	00	0.00	N	2	150
703	20220628	18750	18500	19050	18400	10694	199275250	00	0.00	N	2	100
704	20220627	18650	18100	18950	17700	13725	254598300	00	0.00	N	2	750
705	20220624	17900	16150	18400	16150	40872	704133650	00	0.00	N	2	1750
706	20220623	16150	17050	17900	16100	52575	896800950	00	0.00	N	5	-1150
707	20220622	17300	18800	19200	17300	41521	745514150	00	0.00	N	5	-1750
708	20220621	19050	18050	19200	18050	18626	349030800	00	0.00	N	2	650
709	20220620	18400	19600	19750	18400	37987	710359150	00	0.00	N	5	-1300
710	20220617	19700	19600	19800	19100	25797	499712600	00	0.00	N	5	-200
711	20220616	19900	21000	21000	19800	25821	521142200	00	0.00	N	5	-50
712	20220615	19950	20550	20900	19700	31787	638620500	00	0.00	N	5	-950
713	20220614	20900	20000	21600	19700	59685	1241993400	00	0.00	N	2	600
714	20220613	20300	22850	22850	20300	62446	1332566950	00	0.00	N	5	-2800
715	20220610	23100	23000	23300	22850	10851	249635900	00	0.00	N	5	-50
716	20220609	23150	23200	23450	23000	9648	223104850	00	0.00	N	5	-350
717	20220608	23500	23350	23650	23200	7974	186532700	00	0.00	N	5	-200
718	20220607	23700	23750	23750	23100	13304	308887900	00	0.00	N	2	50
719	20220603	23650	23450	23950	23450	5338	126124350	00	0.00	N	2	100
720	20220602	23550	23800	23800	23300	6994	165164600	00	0.00	N	5	-300
721	20220531	23850	23500	23900	23400	21510	511745350	00	0.00	N	2	350
722	20220530	23500	23250	23500	23050	7083	165042200	00	0.00	N	2	450
723	20220527	23050	23400	23400	23050	11663	269926850	00	0.00	N	5	-200
724	20220526	23250	23550	23800	23000	16339	380996400	00	0.00	N	5	-300
725	20220525	23550	23200	23800	23000	17884	419552600	00	0.00	N	2	200
726	20220524	23350	23200	23650	23200	13868	324015600	00	0.00	N	5	-50
727	20220523	23400	23450	23450	23050	12713	295443350	00	0.00	N	2	100
728	20220520	23300	23100	23550	23000	12516	290422000	00	0.00	N	2	200
729	20220519	23100	22900	23450	22650	13682	314447750	00	0.00	N	5	-400
730	20220518	23500	24100	24500	22950	74021	1743152300	00	0.00	N	5	-600
731	20220517	24100	24800	25000	24000	44224	1077330050	00	0.00	N	5	-1000
732	20220516	25100	25400	25550	24850	11592	291493150	00	0.00	N	5	-300