KissMeData/001530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	40350	43000	43950	39950	54459	2222351350	00	0.00	N	5	-2650
3	20250408	43000	43200	44150	42750	39016	1685932650	00	0.00	N	5	-50
4	20250407	43050	43000	44650	41450	47568	2019328750	00	0.00	N	5	-1800
5	20250404	44850	45550	46350	43000	89216	4000162500	00	0.00	N	5	-1500
6	20250403	46350	46400	46450	45400	36570	1683413025	00	0.00	N	5	-150
7	20250402	46500	46550	46900	45750	39580	1833221100	00	0.00	N	5	-250
8	20250401	46750	46500	46750	45450	93507	4298025450	00	0.00	N	5	-50
9	20250331	46800	48000	48000	45450	100457	4661460700	00	0.00	N	5	-1400
10	20250328	48200	47050	48750	46000	165612	7940973950	00	0.00	N	2	1850
11	20250327	46350	44500	46500	43400	88043	4015174325	00	0.00	N	2	2250
12	20250326	44100	44800	45450	42950	88851	3903620525	00	0.00	N	5	-700
13	20250325	44800	44750	45350	44200	45132	2015022475	00	0.00	N	5	-150
14	20250324	44950	45700	45700	44350	58692	2631381725	00	0.00	N	5	-100
15	20250321	45050	44700	46400	43700	704409	31729446050	00	0.00	N	2	350
16	20250320	44700	45100	45600	44300	30977	1400834775	00	0.00	N	5	-400
17	20250319	45100	45800	46100	45100	40092	1820710600	00	0.00	N	5	-800
18	20250318	45900	46000	46250	45650	38857	1787007275	00	0.00	N	5	-50
19	20250317	45950	45800	46650	45000	31286	1435183775	00	0.00	N	2	150
20	20250314	45800	44350	45950	44200	62983	2845158550	00	0.00	N	2	1450
21	20250313	44350	45050	45400	43500	40213	1789547025	00	0.00	N	5	-700
22	20250312	45050	45600	45800	44750	33403	1507750075	00	0.00	N	5	-850
23	20250311	45900	45550	46300	45500	39422	1807109950	00	0.00	N	5	-450
24	20250310	46350	45750	46500	45250	26975	1241332000	00	0.00	N	2	600
25	20250307	45750	46200	46200	45100	59431	2709277850	00	0.00	N	5	-400
26	20250306	46150	46250	46300	45850	44098	2033165425	00	0.00	N	5	-100
27	20250305	46250	46000	46700	45800	33992	1572565675	00	0.00	N	2	50
28	20250304	46200	46550	47100	45250	57152	2633797275	00	0.00	N	5	-500
29	20250228	46700	46750	46900	45900	77597	3595722250	00	0.00	N	5	-50
30	20250227	46750	46950	46950	45750	28620	1327708150	00	0.00	N	5	-150
31	20250226	46900	47050	47050	46600	22269	1043438400	00	0.00	N	3	0
32	20250225	46900	47000	47150	46050	41920	1958235050	00	0.00	N	5	-100
33	20250224	47000	46850	47150	45550	45027	2082235950	00	0.00	N	3	0
34	20250221	47000	45500	47050	45500	39609	1840702500	00	0.00	N	2	1550
35	20250220	45450	47050	47250	45050	46021	2106884300	00	0.00	N	5	-1850
36	20250219	47300	47550	48200	46700	96371	4586871550	00	0.00	N	5	-450
37	20250218	47750	48100	48100	46950	110516	5258116750	00	0.00	N	5	-150
38	20250217	47900	48000	48450	47400	82076	3939016700	00	0.00	N	5	-100
39	20250214	48000	48100	48250	47800	93678	4499768400	00	0.00	N	2	400
40	20250213	47600	46800	48100	46800	66799	3182975600	00	0.00	N	2	700
41	20250212	46900	46050	47200	45900	42500	1985379850	00	0.00	N	2	750
42	20250211	46150	45700	46800	45500	66696	3079517950	00	0.00	N	2	400
43	20250210	45750	45500	45900	41700	195868	8580447350	00	0.00	N	5	-100
44	20250207	45850	48550	48750	45100	146941	6858521850	00	0.00	N	5	-2800
45	20250206	48650	49100	49100	48150	40663	1979805850	00	0.00	N	5	-550
46	20250205	49200	49050	49500	48100	71980	3515290250	00	0.00	N	2	100
47	20250204	49100	49300	49700	48500	56623	2781757100	00	0.00	N	5	-200
48	20250203	49300	49450	49700	48100	65267	3194846250	00	0.00	N	5	-400
49	20250131	49700	49850	50000	49650	29925	1490081550	00	0.00	N	5	-300
50	20250124	50000	49650	50100	49500	63094	3142727000	00	0.00	N	2	350
51	20250123	49650	49650	49750	49350	44298	2193672100	00	0.00	N	5	-50
52	20250122	49700	49300	49800	49200	44905	2226081700	00	0.00	N	5	-100
53	20250121	49800	49850	49900	49000	27693	1373507800	00	0.00	N	5	-150
54	20250120	49950	49800	49950	47600	86423	4238175250	00	0.00	N	3	0
55	20250117	49950	50000	50000	49650	72397	3606106650	00	0.00	N	5	-50
56	20250116	50000	49700	50100	49650	39830	1985121300	00	0.00	N	2	100
57	20250115	49900	50300	50300	49750	36641	1827617850	00	0.00	N	5	-200
58	20250114	50100	50200	50300	49800	19272	963408900	00	0.00	N	5	-100
59	20250113	50200	49100	50200	48950	120877	5995641600	00	0.00	N	2	1100
60	20250110	49100	49150	49150	48750	60778	2978824100	00	0.00	N	5	-50
61	20250109	49150	49000	49200	48750	39581	1939462850	00	0.00	N	2	100
62	20250108	49050	48800	49250	48550	45793	2238157250	00	0.00	N	5	-50
63	20250107	49100	49150	49450	48750	48189	2359360800	00	0.00	N	5	-50
64	20250106	49150	49200	49200	48250	60323	2948434500	00	0.00	N	5	-100
65	20250103	49250	49150	49500	47000	124811	6075618950	00	0.00	N	5	-50
66	20250102	49300	49200	49600	48900	103439	5087452900	00	0.00	N	2	100
67	20241230	49200	48900	49200	48050	161825	7902964250	00	0.00	N	2	250
68	20241227	48950	49100	50500	44350	255127	12244546600	02	-4.30	N	5	-50
69	20241226	48999	48904	49287	48617	670726	32827565200	00	0.00	N	2	191
70	20241224	48808	48712	49095	48330	234558	11404313700	00	0.00	N	5	-95
71	20241223	48904	48999	49287	48617	256853	12560497800	00	0.00	N	5	-95
72	20241220	48999	48904	49095	48425	129260	6325987450	00	0.00	N	2	95
73	20241219	48904	47851	48999	47564	106320	5166342150	00	0.00	N	2	287
74	20241218	48617	48617	48999	48330	128624	6250641100	00	0.00	N	3	0
75	20241217	48617	48425	49095	48234	152371	7419928900	00	0.00	N	2	191
76	20241216	48425	47420	48712	47373	181773	8757925150	00	0.00	N	2	957
77	20241213	47468	44406	48617	44023	470911	22446840700	00	0.00	N	2	3062
78	20241212	44406	43066	44406	40960	613817	26167301350	00	0.00	N	2	3732
79	20241211	40673	40673	40673	40673	0	0	00	0.00	N	0	0
80	20241210	40673	40673	40673	40673	0	0	00	0.00	N	0	0
81	20241209	40673	40673	40673	40673	0	0	00	0.00	N	0	0
82	20241206	40673	40673	40673	40673	0	0	00	0.00	N	0	0
83	20241205	40673	40673	40673	40673	0	0	00	0.00	N	0	0
84	20241204	40673	40673	40673	40673	0	0	00	0.00	N	0	0
85	20241203	40673	40673	40673	40673	0	0	00	0.00	N	0	0
86	20241202	40673	40673	40673	40673	0	0	00	0.00	N	0	0
87	20241129	40673	40673	40673	40673	0	0	00	0.00	N	0	0
88	20241128	40673	40673	40673	40673	0	0	00	0.00	N	0	0
89	20241127	40673	40673	40673	40673	0	0	00	0.00	N	0	0
90	20241126	40673	40673	40673	40673	0	0	00	0.00	N	0	0
91	20241125	40673	40673	40673	40673	0	0	00	0.00	N	0	0
92	20241122	40673	40673	40673	40673	0	0	00	0.00	N	0	0
93	20241121	40673	40673	40673	40673	0	0	00	0.00	N	0	0
94	20241120	40673	40673	40769	39238	98812	3993651850	00	0.00	N	2	143
95	20241119	40530	38999	40769	38903	293765	11740641950	00	0.00	N	2	1291
96	20241118	39238	38903	39381	38903	105963	4156000700	00	0.00	N	2	47
97	20241115	39190	39525	39525	38424	77835	3034303800	00	0.00	N	5	-334
98	20241114	39525	39190	40482	38568	221755	8729929600	00	0.00	N	2	334
99	20241113	39190	39764	40051	37515	240992	9355966850	00	0.00	N	3	0
100	20241112	39190	37132	39333	37132	258678	9993384900	00	0.00	N	2	2057
101	20241111	37132	36749	37611	36558	85772	3185558400	00	0.00	N	2	382
102	20241108	36749	36797	36845	36223	48642	1779118350	00	0.00	N	2	191
103	20241107	36558	37084	37084	35984	45536	1653371200	00	0.00	N	5	-334
104	20241106	36893	37132	37515	35601	126505	4599638500	00	0.00	N	5	-526
105	20241105	37419	37276	37850	36797	67390	2519715250	00	0.00	N	2	143
106	20241104	37276	37228	37515	36510	50342	1864288600	00	0.00	N	3	0
107	20241101	37276	37324	37372	36845	65313	2424811150	00	0.00	N	2	239
108	20241031	37037	36797	37611	36462	65506	2418472250	00	0.00	N	2	239
109	20241030	36797	35553	36941	35553	57243	2091638950	00	0.00	N	2	1052
110	20241029	35745	36175	36175	35410	12549	446857150	00	0.00	N	3	0
111	20241028	35745	35840	35984	34788	59528	2105237200	00	0.00	N	5	-334
112	20241025	36080	35266	36415	35218	47162	1698724450	00	0.00	N	2	95
113	20241024	35984	35458	36127	35458	30871	1103668450	00	0.00	N	2	239
114	20241023	35745	35745	36175	34309	95982	3382059150	00	0.00	N	5	-95
115	20241022	35840	36080	36080	33448	249791	8646198600	00	0.00	N	5	-239
116	20241021	36080	37132	37467	36080	169848	6230547150	00	0.00	N	5	-1244
117	20241018	37324	37754	37898	36797	106013	3969777100	00	0.00	N	5	-382
118	20241017	37707	37707	37850	37419	103588	3902632250	00	0.00	N	3	0
119	20241016	37707	37850	37850	37515	84470	3184097300	00	0.00	N	3	0
120	20241015	37707	38664	38664	36415	204627	7619012150	00	0.00	N	5	-574
121	20241014	38281	38089	38281	37467	144693	5499986450	00	0.00	N	2	478
122	20241011	37802	37611	37946	37611	74039	2793569450	00	0.00	N	2	47
123	20241010	37754	36702	37802	36606	170297	6345635150	00	0.00	N	2	1100
124	20241008	36654	36367	36941	36367	98469	3607069600	00	0.00	N	2	191
125	20241007	36462	36319	36749	36127	114868	4192064650	00	0.00	N	2	287
126	20241004	36175	34883	36271	34835	136273	4828601300	00	0.00	N	2	1435
127	20241002	34740	34883	35218	33878	98455	3404986650	00	0.00	N	5	-287
128	20240930	35027	35027	35362	34213	49711	1734897050	00	0.00	N	5	-95
129	20240927	35123	34692	35410	34548	65445	2282779050	00	0.00	N	2	382
130	20240926	34740	33496	34883	33448	132866	4580313950	00	0.00	N	2	1291
131	20240925	33448	36654	36797	31964	451615	15143730850	00	0.00	N	5	-3445
132	20240924	36893	35123	37084	34979	342075	12418864000	00	0.00	N	2	2057
133	20240923	34835	34740	35123	33400	234413	8076752800	00	0.00	N	2	95
134	20240920	34740	32347	34740	32251	355149	11928487450	00	0.00	N	2	2679
135	20240919	32060	31342	32108	31342	179164	5697924300	00	0.00	N	2	813
136	20240913	32650	32450	32800	32450	68988	2250738250	00	0.00	N	2	200
137	20240912	32450	31800	32550	31700	124514	4017139250	00	0.00	N	2	650
138	20240911	31800	32000	32200	31700	74098	2362262850	00	0.00	N	5	-200
139	20240910	32000	31800	32050	31600	63421	2020669050	00	0.00	N	2	200
140	20240909	31800	30600	31800	30600	111751	3502832200	00	0.00	N	2	850
141	20240906	30950	30900	31050	30450	76251	2349045250	00	0.00	N	2	50
142	20240905	30900	30650	31200	30250	59049	1807017900	00	0.00	N	2	100
143	20240904	30800	30450	31000	30100	81322	2494418650	00	0.00	N	5	-200
144	20240903	31000	31100	31200	29700	110515	3364123250	00	0.00	N	3	0
145	20240902	31000	31500	32100	30300	211442	6657694350	00	0.00	N	5	-300
146	20240830	31300	30400	31300	30400	118628	3679936050	00	0.00	N	2	750
147	20240829	30550	30200	30550	30050	56120	1702710600	00	0.00	N	2	350
148	20240828	30200	30250	30350	29800	45501	1367219350	00	0.00	N	3	0
149	20240827	30200	29750	30250	29750	80766	2426956350	00	0.00	N	2	450
150	20240826	29750	29700	30000	29650	43744	1304566300	00	0.00	N	5	-50
151	20240823	29800	29750	29800	28800	53561	1575295750	00	0.00	N	2	50
152	20240822	29750	29750	30050	29600	31078	924874150	00	0.00	N	5	-50
153	20240821	29800	29700	29900	29250	28687	848347250	00	0.00	N	2	150
154	20240820	29650	30100	30150	29100	100188	2960530350	00	0.00	N	5	-500
155	20240819	30150	30400	30400	29300	91036	2725604200	00	0.00	N	5	-250
156	20240816	30400	30550	30600	30250	47007	1428898850	00	0.00	N	5	-100
157	20240814	30500	30350	30600	30200	68545	2086828750	00	0.00	N	2	100
158	20240813	30400	30550	30600	30250	53707	1632397300	00	0.00	N	3	0
159	20240812	30400	30250	30500	30150	74364	2255077300	00	0.00	N	2	200
160	20240809	30200	30000	30750	29950	138543	4194831750	00	0.00	N	2	400
161	20240808	29800	29300	29800	29100	117113	3458293700	00	0.00	N	2	400
162	20240807	29400	28050	29550	28050	111215	3244919900	00	0.00	N	2	1100
163	20240806	28300	26600	28300	26600	143580	3943895150	00	0.00	N	2	2100
164	20240805	26200	29750	29750	24500	218622	6006241400	00	0.00	N	5	-3650
165	20240802	29850	29850	30100	29400	128328	3818664950	00	0.00	N	5	-150
166	20240801	30000	29500	30200	29400	205448	6120420100	00	0.00	N	2	550
167	20240731	29450	29400	29500	29050	65195	1913955700	00	0.00	N	3	0
168	20240730	29450	29400	29500	29300	62581	1841011050	00	0.00	N	3	0
169	20240729	29450	29100	29650	29100	83189	2442675600	00	0.00	N	2	350
170	20240726	29100	28850	29100	28550	64837	1880000550	00	0.00	N	2	250
171	20240725	28850	28800	29200	28150	99456	2854663100	00	0.00	N	5	-50
172	20240724	28900	28000	29100	28000	118559	3407017550	00	0.00	N	2	800
173	20240723	28100	28150	28150	27950	39303	1101967100	00	0.00	N	2	50
174	20240722	28050	28100	28350	27950	77827	2189718500	00	0.00	N	5	-100
175	20240719	28150	28200	28200	27850	45732	1280473250	00	0.00	N	2	250
176	20240718	27900	27800	28050	27600	56801	1582373100	00	0.00	N	5	-150
177	20240717	28050	28200	28200	27800	60422	1695824750	00	0.00	N	5	-100
178	20240716	28150	28000	28200	27900	44212	1239540150	00	0.00	N	2	50
179	20240715	28100	28300	28400	27900	64350	1809156500	00	0.00	N	2	100
180	20240712	28000	27700	28250	27450	97807	2734324650	00	0.00	N	2	450
181	20240711	27550	27300	27750	27300	100491	2769403550	00	0.00	N	2	350
182	20240710	27200	26900	27250	26300	56829	1536219500	00	0.00	N	2	450
183	20240709	26750	27050	27600	26250	93166	2492567950	00	0.00	N	5	-650
184	20240708	27400	26700	27600	26700	81494	2210510900	00	0.00	N	2	600
185	20240705	26800	27000	27600	26050	118949	3160760500	00	0.00	N	5	-200
186	20240704	27000	28400	28700	26850	164796	4551318400	00	0.00	N	5	-1350
187	20240703	28350	28800	29200	28000	120498	3442459000	00	0.00	N	5	-500
188	20240702	28850	28800	29100	28450	135360	3898280500	00	0.00	N	3	0
189	20240701	28850	29000	29000	27950	142487	4078742650	00	0.00	N	2	150
190	20240628	28700	28250	28900	28100	237067	6766765200	00	0.00	N	2	700
191	20240627	28000	27350	28750	27300	326853	9168313850	00	0.00	N	2	650
192	20240626	27350	25750	27600	25750	427389	11453101700	00	0.00	N	2	1600
193	20240625	25750	25500	25750	25400	75152	1921179200	00	0.00	N	2	200
194	20240624	25550	25650	25750	25300	131304	3361525200	00	0.00	N	3	0
195	20240621	25550	25200	25850	25200	121939	3124771850	00	0.00	N	2	250
196	20240620	25300	24900	25300	24750	191039	4804902800	00	0.00	N	2	450
197	20240619	24850	24950	24950	24400	104580	2585637000	00	0.00	N	5	-150
198	20240618	25000	24750	25250	24750	161917	4053928100	00	0.00	N	2	50
199	20240617	24950	25000	25150	24750	77193	1924877650	00	0.00	N	2	50
200	20240614	24900	24100	24950	23950	211945	5212627350	00	0.00	N	2	550
201	20240613	24350	25000	25000	24350	74041	1817185500	00	0.00	N	5	-600
202	20240612	24950	25450	25550	24750	73217	1830534400	00	0.00	N	5	-500
203	20240611	25450	25100	25550	24900	79076	1996588300	00	0.00	N	2	100
204	20240610	25350	25750	25750	25000	30981	780252200	00	0.00	N	5	-150
205	20240607	25500	25950	25950	25200	55241	1413393050	00	0.00	N	5	-350
206	20240605	25850	25500	25850	25300	35940	921630450	00	0.00	N	2	350
207	20240604	25500	25150	26300	25100	79088	2035229350	00	0.00	N	2	250
208	20240603	25250	25000	25250	24900	53059	1331830150	00	0.00	N	2	300
209	20240531	24950	24500	25050	24500	28888	719228700	00	0.00	N	2	200
210	20240530	24750	24550	24800	24400	27930	686310950	00	0.00	N	5	-50
211	20240529	24800	25200	25350	24550	57369	1433123050	00	0.00	N	2	300
212	20240528	24500	24300	24600	24300	23941	585109550	00	0.00	N	3	0
213	20240527	24500	24250	24550	24250	16242	395982800	00	0.00	N	2	150
214	20240524	24350	24050	24350	23700	34512	831297350	00	0.00	N	3	0
215	20240523	24350	24600	24850	24350	47632	1168054350	00	0.00	N	5	-400
216	20240522	24750	24950	25350	24650	37679	939046350	00	0.00	N	5	-50
217	20240521	24800	24950	25000	24300	63051	1552492200	00	0.00	N	2	50
218	20240520	24750	24600	24800	24400	46095	1134887300	00	0.00	N	2	150
219	20240517	24600	24400	25000	24300	84998	2093495050	00	0.00	N	2	150
220	20240516	24450	24400	24650	24250	40756	995528000	00	0.00	N	2	50
221	20240514	24400	24700	25000	24400	39963	981939300	00	0.00	N	5	-500
222	20240513	24900	25450	25500	24850	50725	1271372000	00	0.00	N	5	-800
223	20240510	25700	25750	25800	25100	46592	1183936100	00	0.00	N	5	-50
224	20240509	25750	26000	26050	25700	42660	1101426300	00	0.00	N	5	-250
225	20240508	26000	25950	26050	25550	58003	1494190350	00	0.00	N	2	50
226	20240507	25950	26000	26400	25600	78906	2048446500	00	0.00	N	5	-50
227	20240503	26000	25800	26350	25600	36363	940525800	00	0.00	N	2	200
228	20240502	25800	25600	25900	25500	52247	1343714300	00	0.00	N	2	100
229	20240430	25700	25100	25700	25100	48072	1223153900	00	0.00	N	2	400
230	20240429	25300	24650	25300	24400	48920	1215031900	00	0.00	N	2	600
231	20240426	24700	24600	24900	23450	103747	2504830900	00	0.00	N	5	-50
232	20240425	24750	24550	24900	24500	60025	1481366350	00	0.00	N	5	-150
233	20240424	24900	26300	26500	24500	146721	3695173800	00	0.00	N	5	-1300
234	20240423	26200	26950	26950	26000	57822	1521050800	00	0.00	N	5	-600
235	20240422	26800	26650	27000	26600	36244	968455400	00	0.00	N	5	-50
236	20240419	26850	26950	27000	26450	54586	1456339150	00	0.00	N	5	-150
237	20240418	27000	26750	27100	26600	84424	2267493750	00	0.00	N	3	0
238	20240417	27000	27000	27150	26750	45346	1222325450	00	0.00	N	3	0
239	20240416	27000	26700	27000	26150	57883	1541241750	00	0.00	N	3	0
240	20240415	27000	26750	27200	26500	37076	995198200	00	0.00	N	3	0
241	20240412	27000	27000	27300	26800	49053	1327309050	00	0.00	N	3	0
242	20240411	27000	26900	27150	26550	24662	664681850	00	0.00	N	5	-100
243	20240409	27100	26650	27150	26650	28955	777698200	00	0.00	N	2	200
244	20240408	26900	27500	27550	26850	36577	986861350	00	0.00	N	5	-500
245	20240405	27400	27050	27400	27000	61991	1689652900	00	0.00	N	3	0
246	20240404	27400	27350	27450	27050	34165	932526150	00	0.00	N	2	50
247	20240403	27350	27300	27350	26750	44950	1213134400	00	0.00	N	3	0
248	20240402	27350	27200	27450	26900	46900	1273690600	00	0.00	N	5	-100
249	20240401	27450	27150	27600	27000	100928	2749336600	00	0.00	N	2	50
250	20240329	27400	26550	27800	26350	65457	1778524800	00	0.00	N	2	600
251	20240328	26800	27050	27050	26500	33641	897141500	00	0.00	N	3	0
252	20240327	26800	26850	26900	26650	23315	622741450	00	0.00	N	5	-50
253	20240326	26850	26800	27000	26600	40481	1084003050	00	0.00	N	2	50
254	20240325	26800	26700	27000	26500	48556	1296787300	00	0.00	N	5	-50
255	20240322	26850	26800	26950	26150	61477	1637026100	00	0.00	N	2	150
256	20240321	26700	27000	27050	26450	83346	2226890800	00	0.00	N	5	-300
257	20240320	27000	27150	27150	26650	31849	854024200	00	0.00	N	5	-50
258	20240319	27050	26600	27250	26600	65736	1774415150	00	0.00	N	2	150
259	20240318	26900	27250	27250	26700	57954	1560400250	00	0.00	N	5	-400
260	20240315	27300	26000	27600	26000	144901	3914604950	00	0.00	N	2	1000
261	20240314	26300	25950	26400	25950	48963	1279256050	00	0.00	N	2	150
262	20240313	26150	26200	26300	25750	44176	1148855250	00	0.00	N	5	-300
263	20240312	26450	26750	26750	25600	111023	2922128750	00	0.00	N	5	-150
264	20240311	26600	28300	28300	26150	210904	5706907750	00	0.00	N	5	-1850
265	20240308	28450	28550	29350	28200	169763	4882265150	00	0.00	N	3	0
266	20240307	28450	28600	28800	28150	99986	2845853250	00	0.00	N	5	-50
267	20240306	28500	28250	28900	28100	63439	1799633000	00	0.00	N	5	-100
268	20240305	28600	28350	28750	28000	94080	2666804100	00	0.00	N	5	-50
269	20240304	28650	28900	28900	27850	91830	2595872000	00	0.00	N	2	150
270	20240229	28500	28200	28950	27950	63814	1819738800	00	0.00	N	3	0
271	20240228	28500	28150	28500	27700	54411	1525577300	00	0.00	N	2	250
272	20240227	28250	28150	28750	27600	72873	2050333600	00	0.00	N	5	-50
273	20240226	28300	28350	28850	27200	137691	3849895150	00	0.00	N	5	-550
274	20240223	28850	31700	32150	28150	358958	10666742550	00	0.00	N	5	-3000
275	20240222	31850	32150	32900	31350	259359	8328052300	00	0.00	N	5	-550
276	20240221	32400	32050	32700	31900	129861	4208292350	00	0.00	N	2	400
277	20240220	32000	31450	32100	31350	173458	5524993450	00	0.00	N	2	550
278	20240219	31450	30800	31500	30100	155789	4831484250	00	0.00	N	2	850
279	20240216	30600	29600	30750	29400	145537	4415249150	00	0.00	N	2	1000
280	20240215	29600	29450	29700	28900	88462	2605765550	00	0.00	N	2	200
281	20240214	29400	28900	29500	28600	85161	2488894350	00	0.00	N	2	250
282	20240213	29150	28850	29250	28700	96029	2786578200	00	0.00	N	2	200
283	20240208	28950	28650	29100	28600	65586	1893985250	00	0.00	N	2	200
284	20240207	28750	28650	29300	28500	69264	2001318200	00	0.00	N	2	50
285	20240206	28700	28350	28800	28050	97669	2789089700	00	0.00	N	2	200
286	20240205	28500	28150	28850	27950	93504	2662164750	00	0.00	N	2	400
287	20240202	28100	28450	28600	27800	121798	3424064800	00	0.00	N	5	-50
288	20240201	28150	27400	28400	27000	134892	3771146300	00	0.00	N	2	700
289	20240131	27450	27550	27850	26850	101186	2770278950	00	0.00	N	5	-150
290	20240130	27600	26400	27850	26400	135018	3697510550	00	0.00	N	2	1200
291	20240129	26400	25900	26500	25500	44701	1169785750	00	0.00	N	2	350
292	20240126	26050	25600	26250	25200	48569	1260282450	00	0.00	N	2	400
293	20240125	25650	25150	25700	24750	49980	1261210600	00	0.00	N	2	150
294	20240124	25500	25050	25500	24750	70616	1776126100	00	0.00	N	2	150
295	20240123	25350	24950	25800	24500	55046	1396761000	00	0.00	N	2	350
296	20240122	25000	25500	25500	24450	65132	1609044700	00	0.00	N	5	-200
297	20240119	25200	24600	25350	24400	74790	1858106650	00	0.00	N	2	600
298	20240118	24600	25050	25200	24050	146299	3598587800	00	0.00	N	5	-650
299	20240117	25250	26300	26300	24700	100584	2518419700	00	0.00	N	5	-950
300	20240116	26200	25850	26300	25350	66685	1724262350	00	0.00	N	2	300
301	20240115	25900	27000	27100	25900	125275	3294462300	00	0.00	N	5	-1400
302	20240112	27300	28000	28050	27100	111166	3046215850	00	0.00	N	5	-700
303	20240111	28000	28300	28650	27550	76909	2148630550	00	0.00	N	5	-500
304	20240110	28500	29250	29250	28100	139703	3980488750	00	0.00	N	5	-750
305	20240109	29250	29600	29600	28950	79954	2345025450	00	0.00	N	5	-100
306	20240108	29350	28950	29600	28800	143852	4226552350	00	0.00	N	2	500
307	20240105	28850	28250	28950	28250	80257	2308274000	00	0.00	N	2	350
308	20240104	28500	27900	28800	27100	121080	3389209500	00	0.00	N	2	800
309	20240103	27700	28450	28450	27250	107852	2967712200	00	0.00	N	5	-800
310	20240102	28500	29250	29250	28250	101201	2891874500	00	0.00	N	5	-750
311	20231228	29250	29200	29250	28700	48546	1411133650	00	0.00	N	2	200
312	20231227	29050	28900	29350	28800	91303	2654070350	02	-1.88	N	2	400
313	20231226	28649	29189	29189	28551	317052	9131646800	00	0.00	N	5	-343
314	20231222	28993	28944	29287	28600	198787	5754262300	00	0.00	N	2	98
315	20231221	28895	27865	29238	27521	277536	7972410600	00	0.00	N	2	833
316	20231220	28061	27276	28159	27178	170106	4697974900	00	0.00	N	2	833
317	20231219	27227	27472	27570	26932	104726	2848344800	00	0.00	N	5	-49
318	20231218	27276	27227	27766	26834	222712	6060588950	00	0.00	N	2	392
319	20231215	26883	28600	28699	26883	310400	8532829900	00	0.00	N	5	-1864
320	20231214	28748	29238	29680	28748	282392	8273960700	00	0.00	N	5	-147
321	20231213	28895	29925	29925	28895	183139	5381311600	00	0.00	N	5	-981
322	20231212	29876	29974	29974	29434	146199	4342880700	00	0.00	N	5	-98
323	20231211	29974	30121	30268	29827	185394	5566632600	00	0.00	N	3	0
324	20231208	29974	30023	30219	29680	107502	3220332550	00	0.00	N	5	-49
325	20231207	30023	29680	30121	28895	114360	3374586850	00	0.00	N	5	-98
326	20231206	30121	30023	30416	28453	284436	8308970100	00	0.00	N	2	245
327	20231205	29876	30808	31348	29827	136742	4165083300	00	0.00	N	5	-1177
328	20231204	31053	30710	31691	30563	88868	2756579300	00	0.00	N	2	196
329	20231201	30857	30710	31250	30219	99584	3063852050	00	0.00	N	2	98
330	20231130	30759	29680	30759	29336	229870	6960237700	00	0.00	N	2	539
331	20231129	30219	30906	31102	30170	146658	4466657700	00	0.00	N	5	-883
332	20231128	31102	31201	31397	30268	114016	3516899050	00	0.00	N	5	-245
333	20231127	31348	31397	31544	29238	306773	9398083550	00	0.00	N	5	-441
334	20231124	31789	31691	31887	31151	505268	15257843418	00	0.00	N	3	0
335	20231123	31789	32231	32329	31544	99123	3162048800	00	0.00	N	3	0
336	20231122	31789	31446	31887	31201	97460	3082061950	00	0.00	N	2	98
337	20231121	31691	31299	32378	30955	210612	6708544250	00	0.00	N	2	588
338	20231120	31102	30710	31495	30416	124647	3869539300	00	0.00	N	2	196
339	20231117	30906	30514	30955	30023	142538	4349317200	00	0.00	N	2	98
340	20231116	30808	30023	31004	29729	124237	3799218400	00	0.00	N	2	784
341	20231115	30023	32182	32231	29042	576957	17639973500	00	0.00	N	5	-2011
342	20231114	32035	30661	32525	30465	430035	13681063050	00	0.00	N	2	1618
343	20231113	30416	30710	30955	30072	190300	5792910150	00	0.00	N	3	0
344	20231110	30416	29631	30416	29385	170754	5121347700	00	0.00	N	2	343
345	20231109	30072	29876	30857	29434	147029	4427360350	00	0.00	N	2	294
346	20231108	29778	29729	30416	29483	163415	4891964000	00	0.00	N	2	98
347	20231107	29680	29925	29925	28404	280731	8215762150	00	0.00	N	5	-245
348	20231106	29925	30317	30612	29238	310344	9280087250	00	0.00	N	2	539
349	20231103	29385	29336	29876	28600	348576	10237156800	00	0.00	N	2	343
350	20231102	29042	28012	29238	27815	255997	7378250850	00	0.00	N	2	1373
351	20231101	27668	26197	27717	26000	219432	5935916100	00	0.00	N	2	1717
352	20231031	25951	26049	26246	25363	181995	4704955150	00	0.00	N	2	588
353	20231030	25363	24234	26834	23940	422270	10818095750	00	0.00	N	2	1373
354	20231027	23989	23940	24283	23351	158034	3759575700	00	0.00	N	5	-49
355	20231026	24038	24725	25215	23793	143399	3479100850	00	0.00	N	5	-1520
356	20231025	25559	25902	26098	25166	114891	2936894800	00	0.00	N	5	-49
357	20231024	25608	25019	25657	24480	129224	3236015300	00	0.00	N	2	588
358	20231023	25019	26883	26883	24921	184885	4753974250	00	0.00	N	5	-1864
359	20231020	26883	26982	27080	25510	212473	5612455400	00	0.00	N	5	-588
360	20231019	27472	27717	27766	26638	150604	4097346300	00	0.00	N	5	-932
361	20231018	28404	28257	28944	28061	102506	2918580550	00	0.00	N	5	-49
362	20231017	28453	27570	28600	27521	108834	3055778600	00	0.00	N	2	539
363	20231016	27914	27914	27914	26442	175568	4763971300	00	0.00	N	5	-98
364	20231013	28012	28944	29336	27178	234763	6679194300	00	0.00	N	5	-833
365	20231012	28846	28699	29140	28404	329869	9480296450	00	0.00	N	2	392
366	20231011	28453	27423	28453	27325	194794	5433778050	00	0.00	N	2	1226
367	20231010	27227	27914	28355	26834	190038	5202384200	00	0.00	N	5	-686
368	20231006	27914	26883	28012	26687	204369	5651258400	00	0.00	N	2	883
369	20231005	27031	26049	27325	25951	225962	6023987800	00	0.00	N	2	1128
370	20231004	25902	26295	26687	25510	152500	3961649150	00	0.00	N	5	-1177
371	20230927	27080	26393	27227	24136	189785	4959374900	00	0.00	N	2	294
372	20230926	26785	28012	28306	26687	149632	4066234850	00	0.00	N	5	-1422
373	20230925	28208	28404	28846	26785	364113	10070203050	00	0.00	N	5	-441
374	20230922	28649	28404	28649	27374	256796	7190459050	00	0.00	N	5	-294
375	20230921	28944	29140	30219	27276	884749	25497682700	00	0.00	N	2	833
376	20230920	28110	26785	28306	26589	556667	15403502250	00	0.00	N	2	1373
377	20230919	26736	24823	27766	24480	957131	25599144400	00	0.00	N	2	1913
378	20230918	25300	25050	25850	25000	242068	6148746800	00	0.00	N	5	-100
379	20230915	25400	22550	25500	22550	806424	19929032650	00	0.00	N	2	2750
380	20230914	22650	22100	23100	21500	154184	3409015850	00	0.00	N	2	250
381	20230913	22400	23900	23900	22200	191602	4361470350	00	0.00	N	5	-1550
382	20230912	23950	23750	24000	23350	104242	2468762050	00	0.00	N	3	0
383	20230911	23950	23900	24200	23300	174551	4149722400	00	0.00	N	2	350
384	20230908	23600	23100	23700	23100	71693	1675717750	00	0.00	N	2	200
385	20230907	23400	24250	24250	23000	189917	4426927600	00	0.00	N	5	-750
386	20230906	24150	23700	24650	23450	247829	5996885100	00	0.00	N	2	500
387	20230905	23650	23500	23700	23300	82757	1946512400	00	0.00	N	2	50
388	20230904	23600	23150	23750	22900	110730	2598944100	00	0.00	N	2	450
389	20230901	23150	23500	23500	22900	106541	2459728250	00	0.00	N	5	-400
390	20230831	23550	23800	23950	23000	182943	4279161300	00	0.00	N	5	-200
391	20230830	23750	22400	24000	22300	460684	10787822100	00	0.00	N	2	1800
392	20230829	21950	21350	22000	21300	100840	2191488150	00	0.00	N	2	800
393	20230828	21150	21150	21200	20900	31440	662930150	00	0.00	N	2	100
394	20230825	21050	20300	21150	20300	53557	1115347850	00	0.00	N	2	350
395	20230824	20700	20500	20800	20400	45866	947110600	00	0.00	N	2	150
396	20230823	20550	20400	20700	19960	44193	890671700	00	0.00	N	2	150
397	20230822	20400	20500	20850	20200	51060	1044321000	00	0.00	N	2	300
398	20230821	20100	19760	20300	19750	39693	797936510	00	0.00	N	2	290
399	20230818	19810	19620	20100	19620	53781	1066430410	00	0.00	N	5	-240
400	20230817	20050	19800	20350	19250	89628	1766361300	00	0.00	N	2	50
401	20230816	20000	20850	21200	20000	125619	2551951850	00	0.00	N	5	-1200
402	20230814	21200	21800	21800	21100	43890	937283000	00	0.00	N	5	-550
403	20230811	21750	21650	21850	21450	50029	1080222450	00	0.00	N	2	100
404	20230810	21650	21650	21900	21100	75217	1609267100	00	0.00	N	2	100
405	20230809	21550	20300	21550	20150	99375	2092348800	00	0.00	N	2	1300
406	20230808	20250	20500	20600	20100	70485	1434841200	00	0.00	N	5	-200
407	20230807	20450	21200	21200	20300	102379	2099922550	00	0.00	N	5	-750
408	20230804	21200	21500	21550	20950	78515	1663013550	00	0.00	N	2	100
409	20230803	21100	21550	21600	20750	109906	2310199800	00	0.00	N	5	-500
410	20230802	21600	21850	22200	21450	132064	2875291200	00	0.00	N	5	-650
411	20230801	22250	22550	22600	21900	127238	2822873200	00	0.00	N	5	-150
412	20230731	22400	22150	22750	22050	143479	3207116650	00	0.00	N	2	350
413	20230728	22050	21800	22300	21400	165354	3624529250	00	0.00	N	2	150
414	20230727	21900	22800	23300	21750	173376	3891182150	00	0.00	N	5	-850
415	20230726	22750	24950	24950	21550	493974	11710844750	00	0.00	N	5	-2250
416	20230725	25000	25150	25300	24550	384149	9580038000	00	0.00	N	2	600
417	20230724	24400	24250	24950	23900	242238	5922282950	00	0.00	N	2	100
418	20230721	24300	23800	24400	23750	121436	2928245950	00	0.00	N	2	150
419	20230720	24150	25000	25000	23750	204117	4923144400	00	0.00	N	5	-700
420	20230719	24850	25250	25350	24350	230184	5721702450	00	0.00	N	5	-50
421	20230718	24900	25200	25950	24400	455876	11474820350	00	0.00	N	5	-250
422	20230717	25150	25000	25350	24500	401547	10009500800	00	0.00	N	2	700
423	20230714	24450	21800	25700	21800	1496655	36343607050	00	0.00	N	2	2950
424	20230713	21500	21900	21950	21400	75481	1626613200	00	0.00	N	5	-200
425	20230712	21700	21050	22000	20950	143088	3094685500	00	0.00	N	2	700
426	20230711	21000	20600	21000	20450	79241	1641862250	00	0.00	N	2	550
427	20230710	20450	20250	20650	19870	101049	2044789310	00	0.00	N	2	200
428	20230707	20250	20150	20550	20050	63156	1279117100	00	0.00	N	2	100
429	20230706	20150	20900	20900	20000	144040	2915159550	00	0.00	N	5	-750
430	20230705	20900	21100	21300	20900	66883	1403893900	00	0.00	N	5	-150
431	20230704	21050	21500	21550	20900	78894	1670563700	00	0.00	N	5	-350
432	20230703	21400	21450	21500	21100	67752	1444422300	00	0.00	N	2	300
433	20230630	21100	20950	21150	20650	50878	1060035600	00	0.00	N	2	150
434	20230629	20950	21100	21450	20800	53577	1121366950	00	0.00	N	5	-150
435	20230628	21100	21550	21800	20950	90672	1923799350	00	0.00	N	5	-250
436	20230627	21350	21750	21850	21000	123304	2637684850	00	0.00	N	5	-500
437	20230626	21850	22150	22200	21750	122349	2673202650	00	0.00	N	5	-300
438	20230623	22150	21900	22450	21900	82478	1832448150	00	0.00	N	2	200
439	20230622	21950	21950	22400	21900	98502	2176685750	00	0.00	N	5	-300
440	20230621	22250	22900	23250	22100	193202	4391485300	00	0.00	N	5	-650
441	20230620	22900	22900	23200	22600	165211	3777122600	00	0.00	N	2	50
442	20230619	22850	22250	22950	22250	173402	3924373100	00	0.00	N	2	600
443	20230616	22250	22850	22850	22000	137570	3068688800	00	0.00	N	5	-400
444	20230615	22650	22100	23450	22100	296162	6751287600	00	0.00	N	2	750
445	20230614	21900	23300	23300	21850	251026	5630565650	00	0.00	N	5	-1250
446	20230613	23150	22850	23750	22100	385932	8864646700	00	0.00	N	2	800
447	20230612	22350	21550	22650	21550	415197	9240262450	00	0.00	N	2	1050
448	20230609	21300	21200	21650	21100	75223	1600972200	00	0.00	N	2	250
449	20230608	21050	21350	21350	20900	87761	1851125500	00	0.00	N	5	-300
450	20230607	21350	21400	21700	21050	94848	2023998800	00	0.00	N	5	-50
451	20230605	21400	21400	21600	20950	91663	1948290550	00	0.00	N	2	300
452	20230602	21100	20600	21400	20500	154889	3261718950	00	0.00	N	2	600
453	20230601	20500	21000	21150	20350	92496	1908646050	00	0.00	N	5	-400
454	20230531	20900	20150	21000	20050	368756	7663686300	00	0.00	N	2	500
455	20230530	20400	20100	20400	19840	128982	2591144280	00	0.00	N	2	400
456	20230526	20000	20250	20300	19800	71356	1428250980	00	0.00	N	5	-250
457	20230525	20250	20800	20800	20050	77340	1569647200	00	0.00	N	5	-550
458	20230524	20800	20650	21000	20500	71790	1488382200	00	0.00	N	2	200
459	20230523	20600	20450	21100	20200	147745	3060465750	00	0.00	N	2	400
460	20230522	20200	20100	20350	19670	78206	1572355890	00	0.00	N	2	100
461	20230519	20100	20400	20450	19520	116923	2316069700	00	0.00	N	5	-100
462	20230518	20200	20300	20350	20000	43730	881736050	00	0.00	N	2	100
463	20230517	20100	19650	20100	19400	65342	1295258820	00	0.00	N	2	430
464	20230516	19670	19400	19720	19120	152777	2969887830	00	0.00	N	5	-280
465	20230515	19950	20400	20400	19420	157290	3086213080	00	0.00	N	5	-450
466	20230512	20400	20300	20550	20050	107651	2185387900	00	0.00	N	2	250
467	20230511	20150	20900	21050	20100	154954	3178525650	00	0.00	N	5	-250
468	20230510	20400	20250	20850	19700	146852	2988414870	00	0.00	N	2	150
469	20230509	20250	20300	20350	19590	168480	3354745140	00	0.00	N	3	0
470	20230508	20250	20600	20800	20200	92208	1886858150	00	0.00	N	5	-250
471	20230504	20500	20350	20600	20100	71859	1461107650	00	0.00	N	2	100
472	20230503	20400	20700	20900	20350	77010	1584313700	00	0.00	N	5	-550
473	20230502	20950	20750	21400	20650	165167	3470804700	00	0.00	N	2	200
474	20230428	20750	21750	21800	20500	195744	4095154850	00	0.00	N	5	-750
475	20230427	21500	21000	21600	20700	129338	2745598150	00	0.00	N	2	400
476	20230426	21100	21450	21700	21000	186710	3969626500	00	0.00	N	5	-450
477	20230425	21550	22900	23000	20750	414578	8961418800	00	0.00	N	5	-1150
478	20230424	22700	23350	23550	22500	242001	5508757200	00	0.00	N	5	-650
479	20230421	23350	24150	24300	23100	313862	7380237000	00	0.00	N	5	-1050
480	20230420	24400	25600	25800	24100	296132	7328892950	00	0.00	N	5	-1550
481	20230419	25950	25250	26150	24850	347087	8890881100	00	0.00	N	2	500
482	20230418	25450	26400	26500	25200	411587	10562991300	00	0.00	N	5	-600
483	20230417	26050	25100	26050	24850	708767	18149444150	00	0.00	N	2	1250
484	20230414	24800	24100	25100	23700	651894	16050183350	00	0.00	N	2	1400
485	20230413	23400	23950	24000	22700	404354	9398476650	00	0.00	N	5	-800
486	20230412	24200	24300	26150	24000	805028	20068599600	00	0.00	N	2	50
487	20230411	24150	25300	25300	23450	403545	9695355750	00	0.00	N	5	-600
488	20230410	24750	24450	25400	24200	592227	14695810300	00	0.00	N	2	550
489	20230407	24200	23250	24500	22800	432330	10297135750	00	0.00	N	2	1300
490	20230406	22900	22850	23450	22300	348968	7957414950	00	0.00	N	5	-50
491	20230405	22950	22700	23200	22500	283431	6463269350	00	0.00	N	2	350
492	20230404	22600	23800	24250	22500	692549	16116346250	00	0.00	N	5	-1950
493	20230403	24550	25300	25300	24100	313401	7722719000	00	0.00	N	5	-250
494	20230331	24800	25400	25950	24450	475040	11887074750	00	0.00	N	5	-1050
495	20230330	25850	26700	27700	25550	777844	20583785000	00	0.00	N	5	-550
496	20230329	26400	25300	26950	24800	604627	15903736800	00	0.00	N	2	900
497	20230328	25500	26050	26450	24750	371885	9509718950	00	0.00	N	2	150
498	20230327	25350	24500	25500	23650	349449	8634287900	00	0.00	N	2	850
499	20230324	24500	26250	26300	24000	631929	15605710600	00	0.00	N	5	-1350
500	20230323	25850	25100	27700	24900	1124949	29910187350	00	0.00	N	2	450
501	20230322	25400	26200	26200	25050	338241	8621678250	00	0.00	N	5	-100
502	20230321	25500	26000	27150	25100	592487	15528682150	00	0.00	N	5	-100
503	20230320	25600	23500	25850	23000	549045	13706970050	00	0.00	N	2	1300
504	20230317	24300	25550	25850	23250	561890	13568431900	00	0.00	N	5	-1600
505	20230316	25900	26350	28050	25200	719669	19085111200	00	0.00	N	5	-950
506	20230315	26850	24550	27900	23900	1883280	49640139250	00	0.00	N	2	2650
507	20230314	24200	24150	24300	22850	467994	10993345600	00	0.00	N	2	50
508	20230313	24150	24550	25300	22950	1024632	25002757450	00	0.00	N	5	-250
509	20230310	24400	21600	26500	21500	3627337	88326825550	00	0.00	N	2	3750
510	20230309	20650	21050	21300	19990	201772	4114790700	00	0.00	N	5	-150
511	20230308	20800	20900	21000	20200	188212	3874049400	00	0.00	N	5	-400
512	20230307	21200	21050	21600	20150	398197	8301186350	00	0.00	N	5	-700
513	20230306	21900	22850	23750	20850	663188	14824853500	00	0.00	N	5	-100
514	20230303	22000	21050	22100	20800	178161	3847414250	00	0.00	N	2	1000
515	20230302	21000	20850	21500	20500	141014	2961368500	00	0.00	N	5	-50
516	20230228	21050	21700	21750	20800	120474	2551477100	00	0.00	N	5	-100
517	20230227	21150	21100	21700	20700	242199	5116403350	00	0.00	N	2	500
518	20230224	20650	19420	21750	19420	502909	10469145420	00	0.00	N	2	1430
519	20230223	19220	19630	19730	19050	122487	2362566710	00	0.00	N	5	-400
520	20230222	19620	20000	20100	19380	120510	2382489830	00	0.00	N	5	-780
521	20230221	20400	20350	20800	19920	124768	2530269750	00	0.00	N	3	0
522	20230220	20400	20150	20600	19990	100680	2040523690	00	0.00	N	2	400
523	20230217	20000	20100	20100	19440	119202	2356785890	00	0.00	N	5	-100
524	20230216	20100	19370	20200	19370	216187	4309140990	00	0.00	N	2	1040
525	20230215	19060	19070	19720	19000	128905	2499286580	00	0.00	N	5	-10
526	20230214	19070	18980	19260	18630	91506	1741554170	00	0.00	N	2	90
527	20230213	18980	19330	19470	18900	162250	3105337370	00	0.00	N	5	-550
528	20230210	19530	19590	19930	19000	226569	4423317660	00	0.00	N	5	-10
529	20230209	19540	18350	19650	18140	282202	5407634830	00	0.00	N	2	1130
530	20230208	18410	18270	18430	17760	183368	3327918900	00	0.00	N	2	440
531	20230207	17970	17610	18230	17520	163481	2907177780	00	0.00	N	2	420
532	20230206	17550	17800	18110	17070	187607	3283760040	00	0.00	N	3	0
533	20230203	17550	16740	17620	16700	193872	3365675760	00	0.00	N	2	810
534	20230202	16740	16490	16810	16380	77663	1292501230	00	0.00	N	2	470
535	20230201	16270	16070	16430	16070	52478	853226640	00	0.00	N	2	160
536	20230131	16110	16140	16240	16080	55338	892701160	00	0.00	N	5	-140
537	20230130	16250	16100	16520	16050	60375	987410080	00	0.00	N	2	210
538	20230127	16040	16120	16130	15910	42342	677855250	00	0.00	N	5	-80
539	20230126	16120	15730	16160	15700	60162	962463850	00	0.00	N	2	370
540	20230125	15750	16090	16090	15650	52399	824158980	00	0.00	N	3	0
541	20230120	15750	15450	15800	15450	34734	544620550	00	0.00	N	2	300
542	20230119	15450	15150	15600	15100	32807	505900800	00	0.00	N	2	50
543	20230118	15400	15500	15700	15100	37647	575951650	00	0.00	N	5	-150
544	20230117	15550	15700	15750	15400	35281	548128450	00	0.00	N	3	0
545	20230116	15550	15750	15800	15500	34461	538723500	00	0.00	N	5	-50
546	20230113	15600	15900	16250	15550	44173	698925150	00	0.00	N	5	-100
547	20230112	15700	15650	15850	15450	46162	722622500	00	0.00	N	2	250
548	20230111	15450	15350	15750	15100	59070	910930550	00	0.00	N	2	150
549	20230110	15300	14850	15350	14750	55719	842624550	00	0.00	N	2	450
550	20230109	14850	14450	14950	14400	75933	1123274100	00	0.00	N	2	600
551	20230106	14250	14200	14450	13850	133731	1887112700	00	0.00	N	2	50
552	20230105	14200	14550	14700	14050	63888	912597600	00	0.00	N	5	-350
553	20230104	14550	14200	14700	14150	54640	792220150	00	0.00	N	3	0
554	20230103	14550	14550	14700	14050	62528	899631150	00	0.00	N	5	-100
555	20230102	14650	15050	15400	14600	60378	896097400	00	0.00	N	5	-400
556	20221229	15050	15450	15450	14900	45939	693383850	00	0.00	N	5	-400
557	20221228	15450	15500	15800	15400	73702	1144935350	02	-1.54	N	5	-500
558	20221227	15950	15753	16097	15556	89947	1423657250	00	0.00	N	2	443
559	20221226	15506	15162	15851	15162	80777	1259446450	00	0.00	N	2	541
560	20221223	14965	15310	15359	14768	75521	1131871200	00	0.00	N	5	-492
561	20221222	15457	15556	15605	15359	35672	551937400	00	0.00	N	3	0
562	20221221	15457	15359	15605	14768	83760	1266180750	00	0.00	N	2	147
563	20221220	15310	16442	16540	15063	186297	2906242900	00	0.00	N	5	-1230
564	20221219	16540	16786	16836	16491	24628	408756200	00	0.00	N	5	-393
565	20221216	16934	16540	16983	16442	35411	590520200	00	0.00	N	2	98
566	20221215	16836	16934	17180	16589	42155	709269300	00	0.00	N	5	-98
567	20221214	16934	16885	16983	16688	30244	510425750	00	0.00	N	2	196
568	20221213	16737	16786	17033	16737	22543	380278800	00	0.00	N	3	0
569	20221212	16737	16983	17082	16491	54359	911878950	00	0.00	N	5	-246
570	20221209	16983	17033	17180	16491	90818	1524853000	00	0.00	N	5	-49
571	20221208	17033	17476	17525	16688	73906	1261039900	00	0.00	N	5	-443
572	20221207	17476	17672	17820	17229	85123	1490140650	00	0.00	N	5	-295
573	20221206	17771	16934	18214	16786	221965	3912617500	00	0.00	N	2	738
574	20221205	17033	17328	17476	16737	123923	2113479450	00	0.00	N	5	-295
575	20221202	17328	16343	17623	16245	264882	4558405550	00	0.00	N	2	984
576	20221201	16343	16146	16393	16097	79844	1298303350	00	0.00	N	2	541
577	20221130	15802	16048	16294	15802	235716	3735201450	00	0.00	N	5	-147
578	20221129	15950	15753	16146	15753	43363	692301550	00	0.00	N	2	49
579	20221128	15900	16442	16442	15802	62028	988684100	00	0.00	N	5	-541
580	20221125	16442	16393	16491	16097	51070	833885450	00	0.00	N	2	98
581	20221124	16343	16097	16442	16097	41651	677114550	00	0.00	N	2	295
582	20221123	16048	16245	16245	15900	37694	604343250	00	0.00	N	3	0
583	20221122	16048	16343	16589	15900	77411	1247291600	00	0.00	N	5	-541
584	20221121	16589	16786	17082	16393	62089	1029112200	00	0.00	N	5	-344
585	20221118	16934	16589	17476	16393	114758	1945570400	00	0.00	N	2	443
586	20221117	16491	16393	16737	16245	58361	961186150	00	0.00	N	5	-49
587	20221116	16540	16885	16885	16343	68385	1132519050	00	0.00	N	5	-295
588	20221115	16836	17131	17279	16589	132752	2242062100	00	0.00	N	5	-295
589	20221114	17131	16196	17476	16097	214952	3655059600	00	0.00	N	2	1230
590	20221111	15900	15950	16146	15506	95039	1501636600	00	0.00	N	2	541
591	20221110	15359	15408	15605	14965	43738	671039300	00	0.00	N	5	-98
592	20221109	15457	15753	15900	15457	45546	710049000	00	0.00	N	5	-295
593	20221108	15753	15900	16196	15408	44741	700507100	00	0.00	N	5	-147
594	20221107	15900	15802	16343	15654	63272	1015087300	00	0.00	N	2	147
595	20221104	15753	15703	16048	15506	53287	837024950	00	0.00	N	5	-147
596	20221103	15900	15162	16097	15063	97941	1529636800	00	0.00	N	2	344
597	20221102	15556	15113	16146	15113	159111	2474476250	00	0.00	N	2	196
598	20221101	15359	14177	15408	14128	119603	1784979150	00	0.00	N	2	1181
599	20221031	14177	14374	14473	13980	50159	714542150	00	0.00	N	2	98
600	20221028	14079	14227	14768	14030	59474	852003500	00	0.00	N	5	-492
601	20221027	14571	13931	14620	13734	79622	1138547200	00	0.00	N	2	787
602	20221026	13783	13931	13931	13587	48475	666395800	00	0.00	N	2	49
603	20221025	13734	14374	14423	13734	68182	956071700	00	0.00	N	5	-541
604	20221024	14276	14768	14916	14177	62084	906181100	00	0.00	N	5	-147
605	20221021	14423	14768	14965	14276	51614	756153850	00	0.00	N	5	-443
606	20221020	14866	15014	15162	14522	71302	1055918750	00	0.00	N	5	-196
607	20221019	15063	14374	15605	14374	211946	3216777350	00	0.00	N	2	738
608	20221018	14325	14670	14670	14079	40279	577113300	00	0.00	N	2	49
609	20221017	14276	13636	14473	13587	42718	598989100	00	0.00	N	2	344
610	20221014	13931	13783	14030	13636	53596	740554950	00	0.00	N	2	639
611	20221013	13291	13882	14473	13291	102320	1405145100	00	0.00	N	5	-295
612	20221012	13587	13340	13734	13340	50593	685429050	00	0.00	N	3	0
613	20221011	13587	13833	13833	13291	68583	927772450	00	0.00	N	5	-639
614	20221007	14227	14128	14473	13980	58834	836060750	00	0.00	N	5	-147
615	20221006	14374	13833	14374	13833	54557	775737650	00	0.00	N	2	541
616	20221005	13833	14374	14374	13734	60888	850243200	00	0.00	N	5	-246
617	20221004	14079	13882	14177	13783	41343	578445600	00	0.00	N	2	492
618	20220930	13587	13587	13882	13340	74889	1018804500	00	0.00	N	5	-147
619	20220929	13734	14374	14719	13734	90580	1285747600	00	0.00	N	5	-443
620	20220928	14177	14670	14916	14030	125578	1802635150	00	0.00	N	5	-590
621	20220927	14768	14571	14916	14325	114662	1674440450	00	0.00	N	3	0
622	20220926	14768	15260	15359	14670	154061	2296287250	00	0.00	N	5	-886
623	20220923	15654	15851	16245	15556	80050	1270784600	00	0.00	N	5	-393
624	20220922	16048	15900	16097	15605	72454	1146468950	00	0.00	N	5	-196
625	20220921	16245	16245	16589	15999	34664	564529550	00	0.00	N	3	0
626	20220920	16245	15753	16589	15753	77138	1257661350	00	0.00	N	2	541
627	20220919	15703	16097	16294	15654	81533	1290405150	00	0.00	N	5	-492
628	20220916	16196	16393	16639	16097	72210	1177632650	00	0.00	N	5	-393
629	20220915	16589	17033	17033	16540	80171	1341055500	00	0.00	N	5	-295
630	20220914	16885	16737	17033	16589	84684	1427489950	00	0.00	N	5	-590
631	20220913	17476	16786	17722	16786	137777	2382308650	00	0.00	N	2	1033
632	20220908	16442	16393	16589	16294	53752	882682700	00	0.00	N	2	246
633	20220907	16196	16540	16589	15851	141905	2290398600	00	0.00	N	5	-492
634	20220906	16688	16540	16885	16393	120439	2001880350	00	0.00	N	2	147
635	20220905	16540	16786	17033	16294	130090	2160182450	00	0.00	N	5	-590
636	20220902	17131	16885	17131	16540	126208	2123827050	00	0.00	N	2	393
637	20220901	16737	17328	17476	16589	139808	2355337850	00	0.00	N	5	-787
638	20220831	17525	17476	17525	16983	112866	1948036000	00	0.00	N	5	-49
639	20220830	17574	17574	17919	17279	236334	4128330350	00	0.00	N	3	0
640	20220829	17574	17771	17919	17279	145655	2558348250	00	0.00	N	5	-984
641	20220826	18559	19297	19297	18362	106744	2003384250	00	0.00	N	5	-443
642	20220825	19002	19149	19248	18805	57518	1093102300	00	0.00	N	3	0
643	20220824	19002	19002	19149	18411	63513	1195039400	00	0.00	N	2	196
644	20220823	18805	18312	18952	18165	102508	1899580850	00	0.00	N	2	49
645	20220822	18756	18903	19051	18509	121847	2283116350	00	0.00	N	5	-689
646	20220819	19445	19691	19789	19199	70866	1377191000	00	0.00	N	5	-246
647	20220818	19691	19494	19888	18805	129719	2500679500	00	0.00	N	3	0
648	20220817	19691	20331	20331	19297	168165	3293367600	00	0.00	N	5	-541
649	20220816	20232	20085	20429	19839	91666	1849577300	00	0.00	N	2	246
650	20220812	19986	19789	20035	19543	68035	1351107150	00	0.00	N	2	196
651	20220811	19789	19297	20134	19297	169554	3352883300	00	0.00	N	2	787
652	20220810	19002	18903	19543	18657	89273	1709539750	00	0.00	N	2	49
653	20220809	18952	18657	19346	18509	103268	1958259000	00	0.00	N	2	295
654	20220808	18657	18706	18805	18214	75740	1403356600	00	0.00	N	5	-246
655	20220805	18903	18608	19297	18509	116754	2207630500	00	0.00	N	2	196
656	20220804	18706	18214	18756	17869	131142	2408953700	00	0.00	N	2	689
657	20220803	18017	18116	18263	17919	55969	1011349000	00	0.00	N	5	-196
658	20220802	18214	18263	18312	17623	100190	1796598350	00	0.00	N	5	-147
659	20220801	18362	18066	18509	17771	111617	2023591200	00	0.00	N	2	443
660	20220729	17919	17869	18116	17574	120335	2143755200	00	0.00	N	3	0
661	20220728	17919	16885	18066	16786	273676	4810694050	00	0.00	N	2	1378
662	20220727	16540	16737	16737	16393	27908	460233000	00	0.00	N	5	-98
663	20220726	16639	16491	16836	16245	41734	687156200	00	0.00	N	2	98
664	20220725	16540	16786	16836	16245	71618	1180523000	00	0.00	N	5	-295
665	20220722	16836	17279	17279	16737	60108	1019303250	00	0.00	N	5	-98
666	20220721	16934	16836	17082	16639	62685	1054252350	00	0.00	N	3	0
667	20220720	16934	17229	17574	16589	91589	1564735650	00	0.00	N	2	196
668	20220719	16737	16146	16836	15999	74103	1225276500	00	0.00	N	2	393
669	20220718	16343	15802	16393	15654	66262	1065237700	00	0.00	N	2	738
670	20220715	15605	15851	15900	15260	40919	633033400	00	0.00	N	5	-147
671	20220714	15753	15753	16393	15654	64507	1026660150	00	0.00	N	5	-147
672	20220713	15900	14866	15950	14866	115092	1790710350	00	0.00	N	2	886
673	20220712	15014	15310	15506	14965	74700	1125575150	00	0.00	N	5	-541
674	20220711	15556	15851	15950	15457	62796	981906600	00	0.00	N	5	-295
675	20220708	15851	16294	16294	15802	59560	953349350	00	0.00	N	5	-196
676	20220707	16048	16097	16442	15654	55697	888270750	00	0.00	N	2	49
677	20220706	15999	15654	16442	15211	127058	2039475450	00	0.00	N	2	443
678	20220705	15556	15211	15900	15113	109550	1702474500	00	0.00	N	2	492
679	20220704	15063	15359	15506	14817	97799	1470826550	00	0.00	N	5	-246
680	20220701	15310	15851	16146	14965	138592	2142620350	00	0.00	N	5	-590
681	20220630	15900	16491	16885	15654	116633	1859247250	00	0.00	N	5	-738
682	20220629	16639	16442	16836	16146	76361	1260187450	00	0.00	N	5	-295
683	20220628	16934	16934	17180	16589	34682	583278150	00	0.00	N	2	49
684	20220627	16885	17525	17574	16442	109454	1861441150	00	0.00	N	5	-147
685	20220624	17033	15556	17033	15556	138502	2294205900	00	0.00	N	2	1575
686	20220623	15457	16442	16737	15457	232542	3706638950	00	0.00	N	5	-1033
687	20220622	16491	18165	18312	16491	202843	3442844900	00	0.00	N	5	-1575
688	20220621	18066	17869	18116	17426	92516	1646869500	00	0.00	N	2	344
689	20220620	17722	19100	19100	17426	208184	3702003900	00	0.00	N	5	-1132
690	20220617	18854	18362	18903	18214	137128	2537841550	00	0.00	N	5	-147
691	20220616	19002	19937	20085	18854	136005	2652264000	00	0.00	N	5	-147
692	20220615	19149	19691	20085	18903	110456	2141945400	00	0.00	N	5	-787
693	20220614	19937	19494	20134	19199	147545	2892433950	00	0.00	N	5	-147
694	20220613	20085	20725	21069	20035	165566	3369507050	00	0.00	N	5	-1575
695	20220610	21660	21414	22054	21414	52893	1144620750	00	0.00	N	5	-393
696	20220609	22054	21611	22054	21562	55862	1214928000	00	0.00	N	2	147
697	20220608	21906	22152	22300	21660	110458	2413920350	00	0.00	N	5	-246
698	20220607	22152	22940	22940	22005	157078	3494547050	00	0.00	N	5	-886
699	20220603	23038	23285	23531	22940	76950	1779952400	00	0.00	N	5	-246
700	20220602	23285	23728	23728	23137	64521	1500203750	00	0.00	N	5	-295
701	20220531	23580	24368	24368	23580	111864	2654491250	00	0.00	N	5	-639
702	20220530	24220	24072	24417	23974	98946	2394036050	00	0.00	N	2	295
703	20220527	23925	23678	24072	23481	76748	1823840100	00	0.00	N	2	590
704	20220526	23334	24368	24417	23137	180240	4252829600	00	0.00	N	5	-738
705	20220525	24072	24417	24614	23531	121818	2929263450	00	0.00	N	5	-196
706	20220524	24269	25401	25401	24269	170768	4258134500	00	0.00	N	5	-689
707	20220523	24958	24712	25598	24614	239489	6002102250	00	0.00	N	2	738
708	20220520	24220	24269	24515	24023	94540	2290401150	00	0.00	N	2	98
709	20220519	24121	23629	24466	23285	557069	12983746650	00	0.00	N	5	-246
710	20220518	24368	24564	24811	24121	181001	4426980000	00	0.00	N	2	196
711	20220517	24171	24515	25106	23875	147428	3570518250	00	0.00	N	5	-196
712	20220516	24368	25401	25401	24171	498110	11775233700	00	0.00	N	5	-295