KissMeData/053080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	9980	10000	10300	9870	39145	393814640	00	0.00	N	5	-310
3	20250408	10290	10340	10560	10240	51232	534293685	00	0.00	N	2	140
4	20250407	10150	10660	10770	10040	74059	763170895	00	0.00	N	5	-900
5	20250404	11050	10640	11200	10640	51157	559575650	00	0.00	N	2	40
6	20250403	11010	10980	11190	10840	25006	276277715	00	0.00	N	5	-300
7	20250402	11310	11580	11750	11210	38520	439186270	00	0.00	N	5	-260
8	20250401	11570	11250	11660	11250	33732	387825015	00	0.00	N	2	340
9	20250331	11230	11550	11570	11230	54350	617183175	00	0.00	N	5	-520
10	20250328	11750	12160	12160	11730	75345	890148845	00	0.00	N	5	-410
11	20250327	12160	12300	12360	12100	59112	719966525	00	0.00	N	5	-200
12	20250326	12360	12320	12540	12280	51515	639595700	00	0.00	N	2	100
13	20250325	12260	12510	12690	12230	86111	1065646230	00	0.00	N	5	-250
14	20250324	12510	12590	12730	12500	44228	557276890	00	0.00	N	5	-180
15	20250321	12690	12800	12880	12500	61160	775674750	00	0.00	N	5	-160
16	20250320	12850	13250	13290	12800	81360	1058400540	00	0.00	N	5	-250
17	20250319	13100	13250	13330	13050	74625	981054820	00	0.00	N	5	-240
18	20250318	13340	13510	13570	13310	72922	976461875	00	0.00	N	5	-170
19	20250317	13510	13400	13670	13300	73864	998539200	00	0.00	N	2	210
20	20250314	13300	13010	13400	13010	59284	787411610	00	0.00	N	2	160
21	20250313	13140	13380	13440	13070	71331	945973500	00	0.00	N	5	-60
22	20250312	13200	13030	13210	12950	49840	654527345	00	0.00	N	2	250
23	20250311	12950	12700	12950	12650	55263	706296650	00	0.00	N	5	-170
24	20250310	13120	13050	13370	12990	104695	1377106885	00	0.00	N	2	190
25	20250307	12930	12820	12930	12650	85380	1092707800	00	0.00	N	2	110
26	20250306	12820	13260	13260	12800	88643	1145985130	00	0.00	N	5	-360
27	20250305	13180	13060	13280	13000	72460	948514025	00	0.00	N	2	130
28	20250304	13050	12820	13140	12810	69345	898253310	00	0.00	N	5	-110
29	20250228	13160	13500	13550	13160	116360	1548434700	00	0.00	N	5	-650
30	20250227	13810	14050	14500	13720	186359	2610788250	00	0.00	N	5	-210
31	20250226	14020	14290	14390	13800	144978	2032179640	00	0.00	N	5	-80
32	20250225	14100	14600	15120	14090	569665	8315394260	00	0.00	N	5	-410
33	20250224	14510	14910	15600	14270	2138414	31934657690	00	0.00	N	2	340
34	20250221	14170	14420	14450	13980	406972	5997106540	00	0.00	N	5	-500
35	20250220	14670	14440	14930	14240	418475	6061297030	00	0.00	N	2	290
36	20250219	14380	14190	14770	14170	618966	8981532590	00	0.00	N	2	500
37	20250218	13880	13690	14060	13620	178335	2477228420	00	0.00	N	2	170
38	20250217	13710	13690	13840	13540	130180	1783527780	00	0.00	N	2	20
39	20250214	13690	13700	13900	13550	220096	3020958700	00	0.00	N	2	260
40	20250213	13430	13350	13600	13350	88813	1196851690	00	0.00	N	5	-60
41	20250212	13490	13540	13660	13310	70988	955145650	00	0.00	N	5	-50
42	20250211	13540	13890	13890	13440	123334	1684124060	00	0.00	N	5	-110
43	20250210	13650	13340	13650	13130	111101	1497097300	00	0.00	N	2	250
44	20250207	13400	13490	13690	13310	131060	1768669240	00	0.00	N	3	0
45	20250206	13400	13300	13480	13080	101919	1351616910	00	0.00	N	2	310
46	20250205	13090	12960	13130	12860	59338	769877550	00	0.00	N	2	200
47	20250204	12890	12640	13120	12640	93318	1209183770	00	0.00	N	2	260
48	20250203	12630	13090	13090	12370	147797	1863916890	00	0.00	N	5	-620
49	20250131	13250	13800	13810	13250	228783	3069227930	00	0.00	N	5	-1000
50	20250124	14250	14700	14830	14230	254523	3682267880	00	0.00	N	5	-470
51	20250123	14720	14980	15570	14700	998526	15206389060	00	0.00	N	2	160
52	20250122	14560	14440	14650	13610	228540	3315889270	00	0.00	N	2	210
53	20250121	14350	14560	14610	14090	123202	1769492050	00	0.00	N	5	-210
54	20250120	14560	14610	14710	14480	159092	2319733740	00	0.00	N	5	-10
55	20250117	14570	14450	14610	14280	124316	1799409340	00	0.00	N	2	150
56	20250116	14420	14450	14580	14300	128959	1865344600	00	0.00	N	2	120
57	20250115	14300	14550	14550	14210	120894	1732297840	00	0.00	N	5	-200
58	20250114	14500	14370	14750	14270	233658	3385192990	00	0.00	N	2	280
59	20250113	14220	14520	14750	14220	207242	3001196030	00	0.00	N	5	-270
60	20250110	14490	14200	15060	14120	905896	13304587800	00	0.00	N	2	380
61	20250109	14110	14290	14680	14080	303381	4350559570	00	0.00	N	5	-190
62	20250108	14300	15000	15320	14280	1836882	26967577480	00	0.00	N	2	230
63	20250107	14070	13850	14160	13520	431688	6175001830	00	0.00	N	2	470
64	20250106	13600	13250	13740	13250	215808	2927598450	00	0.00	N	2	690
65	20250103	12910	12480	13030	12480	107563	1383592750	00	0.00	N	2	430
66	20250102	12480	12480	12560	12330	35750	444068040	00	0.00	N	2	80
67	20241230	12400	12160	12480	12090	29934	370303290	00	0.00	N	2	30
68	20241227	12370	12310	12590	12130	45634	562973040	02	0.00	N	5	-220
69	20241226	12590	12980	12980	12500	46228	582904510	00	0.00	N	5	-220
70	20241224	12810	13180	13300	12750	40898	529483790	00	0.00	N	5	-290
71	20241223	13100	12700	13190	12700	70637	920278260	00	0.00	N	2	500
72	20241220	12600	12930	12940	12510	41483	525177740	00	0.00	N	5	-310
73	20241219	12910	12800	13040	12730	48060	620798900	00	0.00	N	5	-300
74	20241218	13210	13260	13290	13020	61740	811731320	00	0.00	N	2	140
75	20241217	13070	13000	13280	12850	105122	1372325400	00	0.00	N	2	170
76	20241216	12900	12780	12920	12670	58954	756598600	00	0.00	N	2	280
77	20241213	12620	12580	12700	12350	66456	835616230	00	0.00	N	2	20
78	20241212	12600	12390	12620	12230	84700	1052139920	00	0.00	N	2	290
79	20241211	12310	11760	12350	11350	83427	1017366560	00	0.00	N	2	550
80	20241210	11760	11140	11810	11120	93197	1077324150	00	0.00	N	2	620
81	20241209	11140	11850	11980	10670	158272	1793900600	00	0.00	N	5	-1160
82	20241206	12300	12700	12890	11850	158436	1933388450	00	0.00	N	5	-600
83	20241205	12900	12950	13040	12610	67437	867430630	00	0.00	N	5	-40
84	20241204	12940	12900	13200	12700	114463	1472727010	00	0.00	N	5	-370
85	20241203	13310	12760	13390	12760	123125	1620966310	00	0.00	N	2	510
86	20241202	12800	12940	13200	12580	123755	1586335330	00	0.00	N	5	-60
87	20241129	12860	13260	13300	12700	90798	1168024150	00	0.00	N	5	-450
88	20241128	13310	13330	13540	13280	46420	621134030	00	0.00	N	5	-150
89	20241127	13460	13950	13950	13370	93884	1272074710	00	0.00	N	5	-490
90	20241126	13950	14070	14090	13710	61887	861463850	00	0.00	N	5	-70
91	20241125	14020	13710	14070	13710	57072	796405740	00	0.00	N	2	430
92	20241122	13590	13940	14090	13590	57759	799450850	00	0.00	N	5	-160
93	20241121	13750	13800	14040	13710	55527	767824540	00	0.00	N	5	-200
94	20241120	13950	14210	14430	13850	142858	2019290290	00	0.00	N	2	150
95	20241119	13800	14100	14180	13770	74616	1036468540	00	0.00	N	2	50
96	20241118	13750	13590	14100	13450	166562	2301806930	00	0.00	N	2	430
97	20241115	13320	12760	13500	12710	141098	1844562010	00	0.00	N	2	390
98	20241114	12930	13170	13660	12930	168939	2237907710	00	0.00	N	5	-240
99	20241113	13170	13280	13590	13120	114470	1518497060	00	0.00	N	5	-440
100	20241112	13610	14620	14640	13550	199308	2760290620	00	0.00	N	5	-1010
101	20241111	14620	15600	15600	14590	162239	2419310180	00	0.00	N	5	-890
102	20241108	15510	15250	15680	15180	131685	2041537580	00	0.00	N	2	360
103	20241107	15150	15250	15250	14710	111207	1665192750	00	0.00	N	5	-100
104	20241106	15250	15780	15820	15030	169572	2611791980	00	0.00	N	5	-390
105	20241105	15640	15750	15870	15620	87212	1370736280	00	0.00	N	5	-160
106	20241104	15800	15580	16640	15390	417209	6674390050	00	0.00	N	2	430
107	20241101	15370	15510	15690	15300	79238	1224828130	00	0.00	N	5	-400
108	20241031	15770	15440	16500	15300	245410	3918293810	00	0.00	N	2	240
109	20241030	15530	15900	15980	15500	93097	1465090610	00	0.00	N	2	30
110	20241029	15500	15750	15770	15360	61336	955175430	00	0.00	N	5	-180
111	20241028	15680	15250	15960	15250	92202	1435604490	00	0.00	N	2	280
112	20241025	15400	15470	15780	15310	128645	1993661960	00	0.00	N	5	-200
113	20241024	15600	16080	16600	15560	290195	4692775380	00	0.00	N	5	-80
114	20241023	15680	15490	15750	15210	74378	1153043100	00	0.00	N	2	380
115	20241022	15300	15970	15970	15300	106948	1661462900	00	0.00	N	5	-650
116	20241021	15950	15710	16130	15600	114653	1822296380	00	0.00	N	5	-10
117	20241018	15960	16250	16350	15780	125997	2006443630	00	0.00	N	5	-390
118	20241017	16350	16430	16620	16050	123358	2008087870	00	0.00	N	2	10
119	20241016	16340	16560	16650	16300	154423	2535987150	00	0.00	N	5	-560
120	20241015	16900	17290	17370	16850	244310	4176590540	00	0.00	N	5	-50
121	20241014	16950	16610	17200	16610	186478	3158373520	00	0.00	N	2	250
122	20241011	16700	17060	17410	16700	245066	4162959520	00	0.00	N	5	-160
123	20241010	16860	17230	17530	16850	285369	4888790080	00	0.00	N	5	-190
124	20241008	17050	17340	18850	17000	2517520	45083265140	00	0.00	N	2	520
125	20241007	16530	16230	16540	16020	149641	2439621970	00	0.00	N	2	490
126	20241004	16040	15980	16500	15920	162134	2626649890	00	0.00	N	2	310
127	20241002	15730	15800	16060	15660	113838	1801699120	00	0.00	N	5	-390
128	20240930	16120	16490	16580	16120	184394	3001845650	00	0.00	N	5	-610
129	20240927	16730	17000	17040	16580	218475	3657475900	00	0.00	N	5	-250
130	20240926	16980	17210	17290	16880	346922	5909043490	00	0.00	N	2	350
131	20240925	16630	17100	17770	16450	1009159	17283456980	00	0.00	N	2	150
132	20240924	16480	15940	16750	15840	552653	9062677500	00	0.00	N	2	890
133	20240923	15590	15350	15760	15250	144310	2240773120	00	0.00	N	2	240
134	20240920	15350	15920	16200	15320	456595	7174817250	00	0.00	N	5	-250
135	20240919	15600	16010	16020	15230	222171	3454557060	00	0.00	N	5	-430
136	20240913	16030	16280	16290	15880	189918	3045833320	00	0.00	N	5	-200
137	20240912	16230	16310	16750	16210	467077	7683925400	00	0.00	N	2	450
138	20240911	15780	15230	16410	15220	513584	8138503350	00	0.00	N	2	660
139	20240910	15120	16260	16310	15000	534601	8257230830	00	0.00	N	5	-820
140	20240909	15940	15730	16300	15370	390897	6173032800	00	0.00	N	5	-310
141	20240906	16250	17320	18120	16250	761588	12967144340	00	0.00	N	5	-860
142	20240905	17110	18530	18710	16950	578989	10218753300	00	0.00	N	5	-1490
143	20240904	18600	17400	18910	17100	671290	12243881540	00	0.00	N	5	-200
144	20240903	18800	19050	19250	18540	880739	16645023780	00	0.00	N	2	40
145	20240902	18760	18610	19400	18200	1412835	26733897360	00	0.00	N	2	230
146	20240830	18530	18350	19700	18010	3746695	70417612060	00	0.00	N	2	550
147	20240829	17980	17520	18630	16980	2087061	37391375580	00	0.00	N	2	120
148	20240828	17860	18300	19090	17510	1812826	32963476510	00	0.00	N	5	-710
149	20240827	18570	18240	18650	17750	2877791	52523242850	00	0.00	N	2	600
150	20240826	17970	15940	19000	15750	9642144	172876324280	00	0.00	N	2	3320
151	20240823	14650	14810	14990	14560	133060	1957005170	00	0.00	N	5	-420
152	20240822	15070	15570	15910	15010	233303	3586978720	00	0.00	N	5	-200
153	20240821	15270	15680	15680	15000	307568	4724473950	00	0.00	N	5	-200
154	20240820	15470	14440	16820	14440	2455800	39349284110	00	0.00	N	2	1140
155	20240819	14330	14700	14760	14260	89181	1288220530	00	0.00	N	5	-360
156	20240816	14690	14750	14960	14650	112895	1666032350	00	0.00	N	2	130
157	20240814	14560	14280	15000	14180	219724	3178601920	00	0.00	N	2	520
158	20240813	14040	14490	14490	13800	122117	1712923090	00	0.00	N	5	-150
159	20240812	14190	14050	14290	14050	67248	951984520	00	0.00	N	2	170
160	20240809	14020	13990	14220	13820	102633	1441082740	00	0.00	N	2	500
161	20240808	13520	13700	13860	13430	96188	1307291750	00	0.00	N	5	-420
162	20240807	13940	13490	14220	13490	93252	1298327860	00	0.00	N	2	340
163	20240806	13600	12430	13840	12430	301506	4018574060	00	0.00	N	2	1170
164	20240805	12430	14470	14470	11850	350020	4640350310	00	0.00	N	5	-2570
165	20240802	15000	15640	15750	15000	189652	2898032550	00	0.00	N	5	-950
166	20240801	15950	16250	16580	15880	210200	3409559850	00	0.00	N	5	-30
167	20240731	15980	15800	16040	15500	108764	1715574300	00	0.00	N	2	280
168	20240730	15700	16020	16120	15680	102883	1629943130	00	0.00	N	5	-360
169	20240729	16060	15880	16240	15720	180422	2875893760	00	0.00	N	2	180
170	20240726	15880	16000	16250	15820	154012	2460957140	00	0.00	N	5	-280
171	20240725	16160	16100	16410	15940	157084	2532776430	00	0.00	N	5	-340
172	20240724	16500	16500	16840	16400	143694	2385604940	00	0.00	N	5	-210
173	20240723	16710	17390	17510	16650	225030	3810953340	00	0.00	N	5	-410
174	20240722	17120	18000	18010	17020	289689	5017867550	00	0.00	N	5	-840
175	20240719	17960	17810	18640	17510	1199101	21708082530	00	0.00	N	2	850
176	20240718	17110	16870	17190	16620	181334	3082809030	00	0.00	N	5	-180
177	20240717	17290	17380	18060	17010	765055	13459831840	00	0.00	N	2	720
178	20240716	16570	16840	17050	16560	225035	3760055920	00	0.00	N	5	-480
179	20240715	17050	16610	18340	16400	1725654	30503408380	00	0.00	N	2	470
180	20240712	16580	16990	17220	16560	220784	3708603800	00	0.00	N	5	-470
181	20240711	17050	17700	17770	17030	295030	5102284840	00	0.00	N	5	-550
182	20240710	17600	17930	18070	17580	313208	5561757640	00	0.00	N	5	-330
183	20240709	17930	17260	19800	17100	2976263	55304130850	00	0.00	N	2	750
184	20240708	17180	16920	17550	16920	145089	2505024460	00	0.00	N	2	240
185	20240705	16940	17630	17850	16930	301420	5231226930	00	0.00	N	5	-460
186	20240704	17400	16360	17730	16190	833671	14257048030	00	0.00	N	2	1500
187	20240703	15900	16020	16130	15740	144978	2300267140	00	0.00	N	5	-110
188	20240702	16010	16710	16810	16000	156959	2548059600	00	0.00	N	5	-650
189	20240701	16660	16900	17040	16610	124492	2087193770	00	0.00	N	5	-240
190	20240628	16900	17070	17120	16700	127355	2149361300	00	0.00	N	5	-80
191	20240627	16980	17170	17190	16900	156990	2672425940	00	0.00	N	5	-470
192	20240626	17450	16980	17450	16470	407380	6949748190	00	0.00	N	2	570
193	20240625	16880	16200	16940	15790	261855	4313050770	00	0.00	N	2	620
194	20240624	16260	17280	17280	16190	240337	3977380710	00	0.00	N	5	-790
195	20240621	17050	17520	17630	17010	249166	4281657340	00	0.00	N	5	-620
196	20240620	17670	18450	18450	17600	232170	4148882870	00	0.00	N	5	-600
197	20240619	18270	19050	19060	18260	431533	7999912640	00	0.00	N	5	-690
198	20240618	18960	19820	19970	18900	634802	12394387050	00	0.00	N	5	-470
199	20240617	19430	20250	20350	19370	370017	7291030870	00	0.00	N	5	-970
200	20240614	20400	19990	20700	19150	549452	10990628550	00	0.00	N	2	600
201	20240613	19800	20300	20300	19580	348758	6926947400	00	0.00	N	5	-140
202	20240612	19940	20300	21000	19720	1107177	22509317500	00	0.00	N	2	470
203	20240611	19470	19700	19900	19140	880300	17227798010	00	0.00	N	2	390
204	20240610	19080	19140	19940	19040	517462	10005341530	00	0.00	N	5	-50
205	20240607	19130	18780	19470	18700	379418	7289936620	00	0.00	N	2	420
206	20240605	18710	19200	19750	18640	754336	14471933850	00	0.00	N	2	110
207	20240604	18600	18620	19170	18300	346404	6505009660	00	0.00	N	5	-100
208	20240603	18700	18430	19570	18430	471613	8954253610	00	0.00	N	2	380
209	20240531	18320	18710	18990	18220	585198	10878074310	00	0.00	N	5	-730
210	20240530	19050	19270	20300	19050	689201	13554916470	00	0.00	N	5	-540
211	20240529	19590	19750	21700	19380	3076064	63580680840	00	0.00	N	2	570
212	20240528	19020	18310	19770	18120	1518813	29038364120	00	0.00	N	2	1040
213	20240527	17980	17840	18950	17610	1079155	19615363840	00	0.00	N	5	-70
214	20240524	18050	16770	20550	16770	4972832	94826376340	00	0.00	N	2	1380
215	20240523	16670	15970	17220	15960	480751	8056701430	00	0.00	N	2	900
216	20240522	15770	15940	15970	15430	183497	2875820810	00	0.00	N	2	50
217	20240521	15720	15870	16000	15500	147573	2307626980	00	0.00	N	5	-80
218	20240520	15800	15910	16180	15650	149623	2368746690	00	0.00	N	5	-250
219	20240517	16050	16500	16700	15930	150762	2444998530	00	0.00	N	5	-560
220	20240516	16610	16950	17180	16570	145815	2456467140	00	0.00	N	2	20
221	20240514	16590	16300	16770	16190	98384	1614389190	00	0.00	N	2	140
222	20240513	16450	16290	16490	16010	113694	1839806910	00	0.00	N	2	180
223	20240510	16270	16450	16610	16260	106261	1745001460	00	0.00	N	5	-30
224	20240509	16300	16720	16720	16280	157381	2585454270	00	0.00	N	5	-390
225	20240508	16690	17020	17100	16580	184549	3084463020	00	0.00	N	5	-410
226	20240507	17100	17300	17410	16870	140009	2392711520	00	0.00	N	2	100
227	20240503	17000	17530	17750	16940	146551	2528244740	00	0.00	N	5	-440
228	20240502	17440	17770	17860	17430	143584	2530751650	00	0.00	N	5	-460
229	20240430	17900	18250	18450	17900	182839	3317541000	00	0.00	N	5	-140
230	20240429	18040	18550	18550	18040	111547	2027105280	00	0.00	N	3	0
231	20240426	18040	18150	18290	17820	128275	2313859960	00	0.00	N	2	130
232	20240425	17910	17970	18750	17850	330635	6069904470	00	0.00	N	2	10
233	20240424	17900	17800	18080	17720	130076	2328581150	00	0.00	N	2	450
234	20240423	17450	17990	18210	17410	212021	3755852850	00	0.00	N	5	-530
235	20240422	17980	18990	18990	17940	332856	6058544840	00	0.00	N	5	-1030
236	20240419	19010	20050	20100	18630	394186	7578036590	00	0.00	N	5	-910
237	20240418	19920	19410	19920	19300	218010	4305513130	00	0.00	N	2	380
238	20240417	19540	19370	20050	19370	331272	6509566250	00	0.00	N	2	470
239	20240416	19070	19560	20250	18720	473656	9196258910	00	0.00	N	5	-840
240	20240415	19910	20900	21200	19810	714463	14465713490	00	0.00	N	5	-1590
241	20240412	21500	22150	22750	21450	845493	18565274350	00	0.00	N	5	-1100
242	20240411	22600	21600	24450	21050	4478310	103599621800	00	0.00	N	2	1300
243	20240409	21300	21100	22150	20450	939778	20014918600	00	0.00	N	2	250
244	20240408	21050	20500	22050	20250	1913120	40620745140	00	0.00	N	2	1390
245	20240405	19660	19800	20250	19650	275278	5457635610	00	0.00	N	5	-590
246	20240404	20250	20500	20700	19610	536027	10836450930	00	0.00	N	2	260
247	20240403	19990	19530	20700	19000	548358	10929855280	00	0.00	N	2	150
248	20240402	19840	20900	21450	19630	661377	13607062910	00	0.00	N	5	-860
249	20240401	20700	19700	21600	19700	1417972	29666244680	00	0.00	N	2	1350
250	20240329	19350	19510	20800	19300	1311965	26165210670	00	0.00	N	2	800
251	20240328	18550	18500	19000	18450	209717	3926274580	00	0.00	N	2	100
252	20240327	18450	18990	19000	18170	324956	5972170280	00	0.00	N	5	-600
253	20240326	19050	19930	20400	19050	387863	7577993860	00	0.00	N	5	-1100
254	20240325	20150	19730	20600	19590	262313	5265506220	00	0.00	N	2	420
255	20240322	19730	19650	20350	19600	361049	7202384950	00	0.00	N	2	350
256	20240321	19380	20700	20700	19260	486438	9657794650	00	0.00	N	5	-920
257	20240320	20300	21200	21350	20200	506727	10493694550	00	0.00	N	5	-750
258	20240319	21050	22000	22100	20900	531581	11359553750	00	0.00	N	5	-1250
259	20240318	22300	21300	22400	20700	961255	20965248650	00	0.00	N	2	1000
260	20240315	21300	22100	22250	20950	691187	14851153250	00	0.00	N	5	-1500
261	20240314	22800	23000	23600	22100	1449974	33116608100	00	0.00	N	2	50
262	20240313	22750	22600	23150	21800	2228487	50255078550	00	0.00	N	2	400
263	20240312	22350	18900	24150	18900	6209572	139872570900	00	0.00	N	2	3620
264	20240311	18730	18900	19070	18520	188024	3521866870	00	0.00	N	5	-540
265	20240308	19270	20150	20250	18930	320875	6266090480	00	0.00	N	5	-830
266	20240307	20100	19700	21300	19420	1260174	25715910220	00	0.00	N	2	1220
267	20240306	18880	19050	19690	18730	296830	5698140770	00	0.00	N	2	30
268	20240305	18850	20200	21650	18710	667955	13250648300	00	0.00	N	5	-1450
269	20240304	20300	18800	20650	18550	656285	12911189790	00	0.00	N	2	2190
270	20240229	18110	17840	18260	17470	178524	3174100590	00	0.00	N	2	50
271	20240228	18060	18390	18430	17840	151633	2738539630	00	0.00	N	5	-380
272	20240227	18440	19960	19980	18300	291196	5485392060	00	0.00	N	5	-1510
273	20240226	19950	20200	20450	19850	132017	2647747450	00	0.00	N	5	-550
274	20240223	20500	20350	21400	19600	447685	9115631010	00	0.00	N	2	1070
275	20240222	19430	19810	20600	19430	267348	5347970030	00	0.00	N	5	-320
276	20240221	19750	19100	20950	19030	807801	16307821590	00	0.00	N	2	980
277	20240220	18770	18970	19500	18640	281751	5342198200	00	0.00	N	5	-500
278	20240219	19270	17750	19430	16750	559328	10280430810	00	0.00	N	2	1520
279	20240216	17750	18720	19700	17750	676202	12600655920	00	0.00	N	5	-120
280	20240215	17870	17500	18900	17120	698870	12566295290	00	0.00	N	2	1150
281	20240214	16720	16000	16800	15440	213215	3457437430	00	0.00	N	2	580
282	20240213	16140	15490	16340	15230	191463	3024644690	00	0.00	N	2	590
283	20240208	15550	15340	15710	15080	152301	2344218180	00	0.00	N	2	430
284	20240207	15120	14970	15590	14850	126240	1922136850	00	0.00	N	2	170
285	20240206	14950	14720	15290	14160	140714	2077932170	00	0.00	N	5	-110
286	20240205	15060	15700	15710	14990	132676	2011526790	00	0.00	N	5	-640
287	20240202	15700	15270	16360	15270	215193	3420465670	00	0.00	N	2	750
288	20240201	14950	15300	16110	14600	260108	3954516710	00	0.00	N	5	-550
289	20240131	15500	17700	18500	15500	756871	12843509850	00	0.00	N	5	-1420
290	20240130	16920	15770	17000	14800	435684	6953514710	00	0.00	N	2	1150
291	20240129	15770	15130	16920	15040	900811	14460791940	00	0.00	N	2	1240
292	20240126	14530	14000	14820	13000	287660	4122758320	00	0.00	N	2	610
293	20240125	13920	13130	14110	12900	297227	4066800790	00	0.00	N	2	770
294	20240124	13150	13210	13500	13030	94395	1243991570	00	0.00	N	5	-170
295	20240123	13320	13310	13570	13250	91921	1229414620	00	0.00	N	5	-180
296	20240122	13500	13780	14000	13320	157409	2136056650	00	0.00	N	5	-220
297	20240119	13720	14100	14350	13610	109999	1538662940	00	0.00	N	5	-220
298	20240118	13940	13770	14100	13510	85836	1188289020	00	0.00	N	2	180
299	20240117	13760	14270	14340	13690	111609	1547232300	00	0.00	N	5	-370
300	20240116	14130	14360	14610	14030	74310	1059271640	00	0.00	N	5	-220
301	20240115	14350	14910	14970	14300	86720	1258403190	00	0.00	N	5	-480
302	20240112	14830	15350	15350	14730	100091	1490602600	00	0.00	N	5	-520
303	20240111	15350	15400	15620	15120	82019	1259990130	00	0.00	N	2	80
304	20240110	15270	15560	15900	15240	109530	1681656890	00	0.00	N	5	-400
305	20240109	15670	15910	16100	15620	89368	1413865950	00	0.00	N	5	-220
306	20240108	15890	16160	16190	15610	114518	1824277550	00	0.00	N	5	-270
307	20240105	16160	16400	16500	16100	77350	1255104680	00	0.00	N	5	-160
308	20240104	16320	16410	16570	16070	89510	1457546660	00	0.00	N	5	-270
309	20240103	16590	17000	17000	16240	177291	2919237250	00	0.00	N	5	-410
310	20240102	17000	17390	17480	16900	128027	2183597670	00	0.00	N	5	-540
311	20231228	17540	17640	17670	17300	65760	1144904360	00	0.00	N	5	-210
312	20231227	17750	17260	17990	16960	77739	1369164150	02	0.00	N	2	450
313	20231226	17300	18000	18380	17300	182690	3185908500	00	0.00	N	5	-1210
314	20231222	18510	19400	19400	18400	125679	2345410650	00	0.00	N	2	110
315	20231221	18400	18340	21250	18190	701024	13849404680	00	0.00	N	2	60
316	20231220	18340	18400	18790	18250	84514	1566739010	00	0.00	N	2	60
317	20231219	18280	18500	18500	18060	60660	1108423480	00	0.00	N	2	10
318	20231218	18270	18160	18530	18090	113475	2077768450	00	0.00	N	2	140
319	20231215	18130	18450	18760	18070	87803	1612983310	00	0.00	N	5	-40
320	20231214	18170	18300	18650	18020	90275	1642516880	00	0.00	N	5	-100
321	20231213	18270	18700	18950	18150	100563	1856408510	00	0.00	N	5	-540
322	20231212	18810	17750	18840	17200	281732	5093520100	00	0.00	N	2	970
323	20231211	17840	18410	18660	17770	161928	2929714140	00	0.00	N	5	-510
324	20231208	18350	18490	18600	17940	118823	2162344150	00	0.00	N	2	50
325	20231207	18300	18870	18870	18010	127329	2329651530	00	0.00	N	5	-560
326	20231206	18860	18830	19110	18570	82573	1553335640	00	0.00	N	5	-60
327	20231205	18920	19350	19850	18690	117336	2233950150	00	0.00	N	5	-680
328	20231204	19600	19890	19890	17970	177156	3414717960	00	0.00	N	5	-370
329	20231201	19970	20350	20850	19970	91261	1845683230	00	0.00	N	5	-230
330	20231130	20200	19600	20500	19400	84849	1711003950	00	0.00	N	2	410
331	20231129	19790	20400	20400	19400	136676	2680629140	00	0.00	N	5	-260
332	20231128	20050	20350	20600	19930	74759	1506939550	00	0.00	N	3	0
333	20231127	20050	20250	20350	19450	153872	3050340220	00	0.00	N	5	-300
334	20231124	20350	20350	20650	20000	114985	2333143800	00	0.00	N	3	0
335	20231123	20350	20750	21000	20100	125134	2559489750	00	0.00	N	5	-350
336	20231122	20700	21000	21500	20600	109532	2293095650	00	0.00	N	5	-500
337	20231121	21200	21600	21700	20950	125147	2653044850	00	0.00	N	5	-300
338	20231120	21500	21500	21800	21050	116312	2494056400	00	0.00	N	5	-50
339	20231117	21550	22750	22750	20850	349103	7461932050	00	0.00	N	5	-1250
340	20231116	22800	22300	23050	21650	129886	2895681850	00	0.00	N	2	700
341	20231115	22100	23200	23700	21000	384449	8355772450	00	0.00	N	5	-950
342	20231114	23050	23600	23800	22250	219185	5027166000	00	0.00	N	5	-400
343	20231113	23450	24700	25200	22900	275814	6464162400	00	0.00	N	5	-1550
344	20231110	25000	24500	25100	24300	54634	1353745250	00	0.00	N	3	0
345	20231109	25000	25150	25700	24250	98853	2451937350	00	0.00	N	5	-150
346	20231108	25150	26000	26400	25050	80860	2067377250	00	0.00	N	5	-800
347	20231107	25950	27600	27800	25500	183567	4824906950	00	0.00	N	5	-1950
348	20231106	27900	27000	28000	25650	339521	9174486700	00	0.00	N	2	1400
349	20231103	26500	27200	27500	26200	168117	4508641400	00	0.00	N	2	500
350	20231102	26000	24900	26400	24800	254221	6511525100	00	0.00	N	2	1000
351	20231101	25000	24900	25450	22900	261804	6325158650	00	0.00	N	2	50
352	20231031	24950	26400	26700	24750	288458	7349204950	00	0.00	N	5	-1900
353	20231030	26850	27350	29400	26500	445014	12392416950	00	0.00	N	5	-200
354	20231027	27050	25950	28200	24900	222617	5996265250	00	0.00	N	2	1100
355	20231026	25950	26000	27350	25250	305457	8043060500	00	0.00	N	5	-350
356	20231025	26300	26850	28500	26000	262945	7122307300	00	0.00	N	5	-500
357	20231024	26800	25100	26950	24550	612974	15809374450	00	0.00	N	2	3350
358	20231023	23450	24450	25400	23300	172458	4142413950	00	0.00	N	5	-800
359	20231020	24250	25150	25850	24000	190535	4670198900	00	0.00	N	5	-1150
360	20231019	25400	24950	26000	24400	171292	4272173400	00	0.00	N	5	-350
361	20231018	25750	26000	26300	24100	374911	9367560000	00	0.00	N	5	-550
362	20231017	26300	28000	28150	26300	177557	4782282100	00	0.00	N	2	400
363	20231016	25900	27000	27500	25300	283885	7444590150	00	0.00	N	5	-2300
364	20231013	28200	28550	29000	27500	119899	3374223850	00	0.00	N	5	-600
365	20231012	28800	26750	29200	26750	256725	7188109250	00	0.00	N	2	2100
366	20231011	26700	26400	27300	26000	129699	3450476250	00	0.00	N	2	1000
367	20231010	25700	26500	27600	25050	388815	10332832250	00	0.00	N	2	1200
368	20231006	24500	24400	24950	23950	116879	2851664950	00	0.00	N	2	100
369	20231005	24400	24750	25500	24100	137594	3402357300	00	0.00	N	5	-350
370	20231004	24750	25850	26050	24500	146823	3674274500	00	0.00	N	5	-1600
371	20230927	26350	24500	26550	24250	124480	3168288600	00	0.00	N	2	1650
372	20230926	24700	25150	25250	24150	67144	1658765000	00	0.00	N	2	150
373	20230925	24550	24950	24950	23500	96875	2338221400	00	0.00	N	5	-150
374	20230922	24700	23850	25300	23500	73417	1806521100	00	0.00	N	2	200
375	20230921	24500	25250	25350	24000	90025	2208159800	00	0.00	N	5	-750
376	20230920	25250	25000	25400	24800	56099	1408377000	00	0.00	N	2	100
377	20230919	25150	25850	26000	24750	96631	2442317950	00	0.00	N	5	-750
378	20230918	25900	25250	25900	24800	69501	1760146650	00	0.00	N	2	400
379	20230915	25500	25800	26450	25150	121787	3137402800	00	0.00	N	2	350
380	20230914	25150	24750	25500	24650	103838	2613598000	00	0.00	N	2	400
381	20230913	24750	24600	25150	23650	159248	3908335550	00	0.00	N	2	150
382	20230912	24600	24400	24950	23000	200723	4819983600	00	0.00	N	2	200
383	20230911	24400	25100	25100	23850	175570	4260118750	00	0.00	N	5	-700
384	20230908	25100	24450	25600	23450	328723	8073596750	00	0.00	N	2	650
385	20230907	24450	25350	26050	24200	295456	7287231850	00	0.00	N	5	-1300
386	20230906	25750	27900	27900	25650	349960	9276696550	00	0.00	N	5	-1950
387	20230905	27700	27900	29100	27250	245042	6909552850	00	0.00	N	5	-150
388	20230904	27850	27700	28750	27450	167765	4702263600	00	0.00	N	5	-550
389	20230901	28400	27700	28850	26350	248149	6906117100	00	0.00	N	2	700
390	20230831	27700	28150	28800	27300	181712	5091170850	00	0.00	N	3	0
391	20230830	27700	27950	28600	27400	575148	15567719950	00	0.00	N	2	300
392	20230829	27400	28000	28250	27200	172459	4766292100	00	0.00	N	5	-550
393	20230828	27950	29100	29100	27250	607479	16918521300	00	0.00	N	5	-1150
394	20230825	29100	29300	31100	28600	387327	11619875500	00	0.00	N	5	-200
395	20230824	29300	30300	31350	28750	582480	17365528700	00	0.00	N	5	-2200
396	20230823	31500	27100	33350	26800	1877794	58905880900	00	0.00	N	2	5350
397	20230822	26150	24800	26300	24100	313402	7956970150	00	0.00	N	2	1350
398	20230821	24800	26600	26900	24350	373808	9375405950	00	0.00	N	5	-1450
399	20230818	26250	25600	26500	25200	319160	8281482550	00	0.00	N	2	550
400	20230817	25700	25450	25850	22100	944193	23073610250	00	0.00	N	5	-250
401	20230816	25950	24600	27900	24150	391822	10275640800	00	0.00	N	2	1350
402	20230814	24600	23350	24900	23350	156013	3777344950	00	0.00	N	2	500
403	20230811	24100	24750	24950	23650	126697	3058743500	00	0.00	N	5	-400
404	20230810	24500	24050	25350	24050	137097	3383742100	00	0.00	N	5	-450
405	20230809	24950	22850	25900	22500	341404	8530072400	00	0.00	N	2	1650
406	20230808	23300	22300	23800	21500	356398	7984521750	00	0.00	N	2	150
407	20230807	23150	24500	24550	22500	205658	4783663550	00	0.00	N	5	-1600
408	20230804	24750	24400	24750	23000	102662	2481618300	00	0.00	N	2	650
409	20230803	24100	24900	24900	22450	293825	6889907500	00	0.00	N	5	-200
410	20230802	24300	25350	26900	24300	376846	9633109050	00	0.00	N	5	-1350
411	20230801	25650	24150	25650	23500	513237	12692469450	00	0.00	N	2	2600
412	20230731	23050	23700	23750	22150	338919	7711674000	00	0.00	N	5	-300
413	20230728	23350	22500	23400	21100	428677	9803257750	00	0.00	N	2	1650
414	20230727	21700	22600	23900	20100	704033	15229424850	00	0.00	N	2	400
415	20230726	21300	22600	23500	18000	465123	9570369120	00	0.00	N	5	-450
416	20230725	21750	21150	23850	21150	416218	9409599400	00	0.00	N	2	750
417	20230724	21000	19750	21100	19750	504988	10340071970	00	0.00	N	2	800
418	20230721	20200	18050	21900	18040	4423764	89723284450	00	0.00	N	2	1980
419	20230720	18220	16700	19350	16570	3437084	62942529880	00	0.00	N	2	1420
420	20230719	16800	16400	17200	15400	5285136	86891344040	00	0.00	N	2	3510
421	20230718	13290	12650	13330	12480	622603	8129075430	00	0.00	N	2	740
422	20230717	12550	12450	13090	12430	596410	7615049490	00	0.00	N	2	110
423	20230714	12440	12450	12700	12250	630762	7887977300	00	0.00	N	2	250
424	20230713	12190	12230	12490	12060	204033	2496219340	00	0.00	N	2	90
425	20230712	12100	12430	12430	12000	174904	2120922550	00	0.00	N	5	-250
426	20230711	12350	12100	12400	11920	346456	4241518530	00	0.00	N	2	480
427	20230710	11870	11840	12090	11490	189911	2252128880	00	0.00	N	5	-10
428	20230707	11880	11760	12150	11720	250344	2989096270	00	0.00	N	5	-40
429	20230706	11920	12230	12230	11620	391135	4644225160	00	0.00	N	5	-430
430	20230705	12350	12600	12680	12120	734656	9073913650	00	0.00	N	5	-230
431	20230704	12580	12460	12710	12350	866437	10844216980	00	0.00	N	2	20
432	20230703	12560	11130	13460	10990	7403003	93902797390	00	0.00	N	2	1550
433	20230630	11010	10350	11100	10330	365270	3970600500	00	0.00	N	2	610
434	20230629	10400	10250	10720	10080	334550	3511172330	00	0.00	N	2	410
435	20230628	9990	10100	10300	9990	58959	597194610	00	0.00	N	5	-110
436	20230627	10100	9900	10160	9900	35742	360492640	00	0.00	N	2	100
437	20230626	10000	9960	10000	9850	16893	167928280	00	0.00	N	2	50
438	20230623	9950	9960	10070	9870	28894	287168980	00	0.00	N	5	-40
439	20230622	9990	9850	10090	9850	25985	259643070	00	0.00	N	2	50
440	20230621	9940	9880	10100	9880	28511	285510000	00	0.00	N	2	30
441	20230620	9910	10150	10190	9910	30984	310445010	00	0.00	N	5	-290
442	20230619	10200	10110	10220	10030	42147	427782840	00	0.00	N	2	90
443	20230616	10110	10080	10130	9950	31845	320770970	00	0.00	N	2	40
444	20230615	10070	9830	10170	9830	63330	635487570	00	0.00	N	2	190
445	20230614	9880	10070	10100	9850	38532	381803860	00	0.00	N	5	-160
446	20230613	10040	9860	10050	9830	48452	484865900	00	0.00	N	2	180
447	20230612	9860	9880	9890	9780	20503	201531350	00	0.00	N	5	-10
448	20230609	9870	9860	9920	9780	17384	170981190	00	0.00	N	2	160
449	20230608	9710	9890	9910	9710	29410	287065080	00	0.00	N	5	-180
450	20230607	9890	9960	9990	9870	24423	241980620	00	0.00	N	5	-70
451	20230605	9960	10000	10000	9920	17073	169863290	00	0.00	N	5	-20
452	20230602	9980	9980	10030	9940	21759	217280720	00	0.00	N	5	-10
453	20230601	9990	9830	9990	9800	24991	247522660	00	0.00	N	2	110
454	20230531	9880	9810	9950	9800	22740	224524180	00	0.00	N	3	0
455	20230530	9880	9740	9940	9740	28731	283327400	00	0.00	N	2	140
456	20230526	9740	9780	9870	9700	28063	273999840	00	0.00	N	5	-40
457	20230525	9780	9800	9820	9710	20507	200491660	00	0.00	N	2	40
458	20230524	9740	9870	9870	9690	24763	241225230	00	0.00	N	5	-80
459	20230523	9820	9820	9900	9770	16727	164183920	00	0.00	N	3	0
460	20230522	9820	9740	9900	9610	28421	278146590	00	0.00	N	2	160
461	20230519	9660	9630	9790	9630	35989	348708230	00	0.00	N	2	30
462	20230518	9630	9590	9660	9480	21923	210458650	00	0.00	N	2	180
463	20230517	9450	9100	9510	9080	50714	474751410	00	0.00	N	2	370
464	20230516	9080	9290	9300	9030	66327	605093010	00	0.00	N	5	-140
465	20230515	9220	9620	9700	9130	72621	675663410	00	0.00	N	5	-380
466	20230512	9600	9810	9820	9600	49699	482862450	00	0.00	N	5	-220
467	20230511	9820	9930	10030	9800	31180	307898400	00	0.00	N	5	-70
468	20230510	9890	10060	10140	9890	38411	383119170	00	0.00	N	5	-170
469	20230509	10060	9910	10080	9870	40296	400860980	00	0.00	N	2	10
470	20230508	10050	10020	10160	9970	37943	380987060	00	0.00	N	2	180
471	20230504	9870	9980	10080	9800	53855	531850750	00	0.00	N	5	-170
472	20230503	10040	9930	10070	9900	27356	273665950	00	0.00	N	2	50
473	20230502	9990	9720	10040	9700	41182	408764840	00	0.00	N	2	270
474	20230428	9720	10040	10040	9700	79701	781398340	00	0.00	N	5	-210
475	20230427	9930	9900	10050	9810	49476	491083050	00	0.00	N	2	30
476	20230426	9900	10290	11450	9900	755448	8033946270	00	0.00	N	5	-390
477	20230425	10290	10520	10520	10050	74981	766886790	00	0.00	N	5	-320
478	20230424	10610	10350	10650	10050	109434	1118964090	00	0.00	N	2	260
479	20230421	10350	10500	10670	10300	115415	1212030510	00	0.00	N	5	-150
480	20230420	10500	10800	10800	10280	146628	1546215840	00	0.00	N	5	-260
481	20230419	10760	10750	10900	10620	98229	1057815090	00	0.00	N	2	10
482	20230418	10750	11000	11000	10660	77682	834318080	00	0.00	N	5	-170
483	20230417	10920	10830	11020	10680	143390	1555319980	00	0.00	N	2	90
484	20230414	10830	10890	10950	10760	67199	727475660	00	0.00	N	2	10
485	20230413	10820	11080	11090	10730	90131	977772170	00	0.00	N	5	-260
486	20230412	11080	11060	11210	10840	115783	1283125160	00	0.00	N	2	10
487	20230411	11070	10750	11210	10460	220897	2409732010	00	0.00	N	2	340
488	20230410	10730	11200	11200	10700	151214	1645778380	00	0.00	N	5	-330
489	20230407	11060	10950	11550	10950	370677	4174274570	00	0.00	N	2	110
490	20230406	10950	11240	11240	10760	126133	1374824560	00	0.00	N	5	-260
491	20230405	11210	10900	11270	10840	143541	1596334190	00	0.00	N	2	300
492	20230404	10910	11000	11190	10830	112302	1237460420	00	0.00	N	5	-80
493	20230403	10990	11170	11220	10910	99115	1091956770	00	0.00	N	5	-230
494	20230331	11220	11100	11360	11020	209297	2340176490	00	0.00	N	2	120
495	20230330	11100	11300	11420	11080	134355	1504280310	00	0.00	N	5	-170
496	20230329	11270	11400	11400	11090	141136	1580855730	00	0.00	N	2	20
497	20230328	11250	11230	11400	11100	260131	2933765230	00	0.00	N	2	250
498	20230327	11000	10930	11140	10630	127778	1386808240	00	0.00	N	2	100
499	20230324	10900	11250	11290	10890	134570	1482203760	00	0.00	N	5	-260
500	20230323	11160	10890	11340	10820	244097	2713244420	00	0.00	N	2	350
501	20230322	10810	10870	10980	10740	97207	1052350690	00	0.00	N	5	-50
502	20230321	10860	11230	11260	10790	148953	1635545600	00	0.00	N	5	-220
503	20230320	11080	11300	11450	11030	298909	3352165300	00	0.00	N	5	-130
504	20230317	11210	11130	11400	10860	322390	3587328510	00	0.00	N	2	140
505	20230316	11070	11000	11480	10650	969603	10836803600	00	0.00	N	2	470
506	20230315	10600	9930	10920	9930	729690	7650736450	00	0.00	N	2	850
507	20230314	9750	10320	10330	9750	124831	1241295270	00	0.00	N	5	-610
508	20230313	10360	10320	10400	9900	122216	1246054670	00	0.00	N	5	-20
509	20230310	10380	10110	10400	10030	114436	1173401130	00	0.00	N	2	150
510	20230309	10230	10310	10330	10080	64226	656989500	00	0.00	N	5	-70
511	20230308	10300	10200	10310	10080	56071	571174440	00	0.00	N	2	60
512	20230307	10240	10280	10440	10170	108417	1114410670	00	0.00	N	5	-30
513	20230306	10270	10270	10300	10150	47819	488135650	00	0.00	N	2	60
514	20230303	10210	10000	10280	10000	63684	648897310	00	0.00	N	2	190
515	20230302	10020	10130	10190	9650	67734	678246110	00	0.00	N	5	-110
516	20230228	10130	10060	10400	9910	115332	1176677110	00	0.00	N	2	80
517	20230227	10050	9900	10100	9590	81243	791929270	00	0.00	N	2	150
518	20230224	9900	10150	10190	9850	97399	972606920	00	0.00	N	5	-330
519	20230223	10230	10040	10330	9960	72447	735922020	00	0.00	N	2	210
520	20230222	10020	10120	10140	9920	92814	927903310	00	0.00	N	5	-140
521	20230221	10160	10290	10330	10010	110644	1124249460	00	0.00	N	5	-140
522	20230220	10300	10290	10460	10200	79430	820125440	00	0.00	N	3	0
523	20230217	10300	10420	10530	10270	131470	1365903420	00	0.00	N	5	-320
524	20230216	10620	10560	10790	10420	353279	3737062070	00	0.00	N	2	60
525	20230215	10560	10000	11880	9980	3195090	35477973040	00	0.00	N	2	560
526	20230214	10000	9930	10010	9820	39088	388819040	00	0.00	N	2	70
527	20230213	9930	9800	10020	9580	72953	715143870	00	0.00	N	2	170
528	20230210	9760	9950	10030	9720	50358	493685940	00	0.00	N	5	-270
529	20230209	10030	10070	10240	9950	80570	813840660	00	0.00	N	2	10
530	20230208	10020	9810	10040	9760	113681	1129137860	00	0.00	N	2	230
531	20230207	9790	9460	9890	9450	82661	804917630	00	0.00	N	2	240
532	20230206	9550	9720	9820	9470	26334	251916380	00	0.00	N	5	-180
533	20230203	9730	9850	9850	9600	33282	322203940	00	0.00	N	5	-60
534	20230202	9790	9900	9900	9670	54710	534343660	00	0.00	N	3	0
535	20230201	9790	9540	9850	9450	77638	757045830	00	0.00	N	2	340
536	20230131	9450	9460	9570	9350	29922	283813850	00	0.00	N	5	-20
537	20230130	9470	9580	9610	9390	28277	268564370	00	0.00	N	5	-110
538	20230127	9580	9530	9760	9510	36840	355368350	00	0.00	N	2	60
539	20230126	9520	9500	9640	9500	37357	357166220	00	0.00	N	5	-60
540	20230125	9580	9610	9680	9470	45939	437538730	00	0.00	N	5	-20
541	20230120	9600	9450	9680	9450	43718	420213750	00	0.00	N	2	160
542	20230119	9440	9470	9550	9370	27866	263734840	00	0.00	N	5	-30
543	20230118	9470	9250	9600	9250	72890	692229780	00	0.00	N	2	150
544	20230117	9320	9450	9530	9170	28709	266362870	00	0.00	N	5	-80
545	20230116	9400	9110	9590	9040	92249	868029370	00	0.00	N	2	290
546	20230113	9110	9130	9230	9080	16282	148982390	00	0.00	N	5	-20
547	20230112	9130	9160	9230	8990	21420	194857450	00	0.00	N	3	0
548	20230111	9130	9040	9170	9010	19758	179958120	00	0.00	N	2	90
549	20230110	9040	9070	9090	8820	36208	325011280	00	0.00	N	2	80
550	20230109	8960	8700	8980	8650	55561	491059430	00	0.00	N	2	290
551	20230106	8670	8260	8680	8260	47516	403251420	00	0.00	N	2	410
552	20230105	8260	8500	8620	8220	53989	448668930	00	0.00	N	5	-240
553	20230104	8500	8300	8610	8300	14441	122119790	00	0.00	N	2	90
554	20230103	8410	8340	8510	8150	35627	297297550	00	0.00	N	5	-20
555	20230102	8430	8570	8660	8430	27083	230701110	00	0.00	N	5	-150
556	20221229	8580	8760	8810	8500	33353	286563970	00	0.00	N	5	-250
557	20221228	8830	9020	9090	8810	47223	420095500	02	0.00	N	5	-370
558	20221227	9200	9030	9250	9030	20017	182827830	00	0.00	N	2	120
559	20221226	9080	9160	9200	9040	21810	198032760	00	0.00	N	5	-80
560	20221223	9160	9230	9240	8960	31699	288304220	00	0.00	N	5	-250
561	20221222	9410	9210	9410	9200	28694	267592740	00	0.00	N	2	160
562	20221221	9250	9210	9410	9130	29561	272313920	00	0.00	N	2	110
563	20221220	9140	9450	9550	9010	50372	466349380	00	0.00	N	5	-310
564	20221219	9450	9570	9770	9380	50259	479450630	00	0.00	N	5	-110
565	20221216	9560	9450	9820	9380	66435	639435930	00	0.00	N	2	10
566	20221215	9550	9470	9720	9410	60815	583233800	00	0.00	N	2	80
567	20221214	9470	9550	9560	9390	71742	679501290	00	0.00	N	3	0
568	20221213	9470	9080	10200	9070	618597	6025717120	00	0.00	N	2	380
569	20221212	9090	9150	9150	8980	20605	186786030	00	0.00	N	5	-10
570	20221209	9100	9180	9280	8730	35865	327400950	00	0.00	N	5	-160
571	20221208	9260	9320	9370	9110	26419	243097790	00	0.00	N	5	-160
572	20221207	9420	9350	9460	9250	21583	201938380	00	0.00	N	5	-100
573	20221206	9520	9600	9680	9360	26822	254317530	00	0.00	N	5	-150
574	20221205	9670	9640	9710	9570	23057	222160020	00	0.00	N	2	30
575	20221202	9640	9700	9750	9600	21826	210598860	00	0.00	N	5	-110
576	20221201	9750	9800	9850	9620	41735	405070990	00	0.00	N	2	30
577	20221130	9720	9280	9950	9250	180522	1764456980	00	0.00	N	2	470
578	20221129	9250	9080	9300	9070	14271	131510080	00	0.00	N	2	80
579	20221128	9170	9480	9480	9160	38872	357965930	00	0.00	N	5	-250
580	20221125	9420	9310	9420	9260	26292	245695740	00	0.00	N	2	110
581	20221124	9310	9240	9390	9240	35647	332008930	00	0.00	N	2	90
582	20221123	9220	9150	9280	9150	12650	116588380	00	0.00	N	2	90
583	20221122	9130	9000	9180	9000	17933	163555400	00	0.00	N	2	50
584	20221121	9080	9290	9380	9080	36923	338137030	00	0.00	N	5	-140
585	20221118	9220	9210	9400	9180	40923	378988940	00	0.00	N	2	10
586	20221117	9210	9470	9470	9190	58934	545601610	00	0.00	N	5	-210
587	20221116	9420	9540	9700	9300	87460	823160450	00	0.00	N	5	-150
588	20221115	9570	9630	9750	9490	39899	382479440	00	0.00	N	2	30
589	20221114	9540	9450	9780	9410	86761	830852860	00	0.00	N	2	110
590	20221111	9430	9520	9520	9300	49244	464561240	00	0.00	N	2	150
591	20221110	9280	9100	9400	9030	45179	418305000	00	0.00	N	2	60
592	20221109	9220	9240	9320	9220	23221	214840320	00	0.00	N	3	0
593	20221108	9220	9390	9390	9100	83475	767429190	00	0.00	N	2	60
594	20221107	9160	9030	9200	9020	29278	267955740	00	0.00	N	2	160
595	20221104	9000	8900	9190	8830	15556	138686990	00	0.00	N	2	80
596	20221103	8920	8700	8920	8680	23643	208302830	00	0.00	N	2	40
597	20221102	8880	8900	9050	8830	16982	151367290	00	0.00	N	5	-50
598	20221101	8930	8760	8930	8740	27042	239376210	00	0.00	N	2	90
599	20221031	8840	8780	8950	8600	29211	256414440	00	0.00	N	2	210
600	20221028	8630	8790	8870	8630	30108	262486010	00	0.00	N	5	-170
601	20221027	8800	8650	8940	8650	34970	308845040	00	0.00	N	2	120
602	20221026	8680	8750	8870	8680	22354	195629180	00	0.00	N	5	-80
603	20221025	8760	8720	8880	8590	35913	313485630	00	0.00	N	2	40
604	20221024	8720	8560	8790	8540	45673	395244500	00	0.00	N	2	320
605	20221021	8400	8420	8510	8340	27856	233553300	00	0.00	N	5	-90
606	20221020	8490	8480	8690	8410	22430	190788090	00	0.00	N	3	0
607	20221019	8490	8610	8970	8480	56852	495917360	00	0.00	N	5	-140
608	20221018	8630	8480	8720	8480	52748	452042760	00	0.00	N	2	280
609	20221017	8350	8190	8440	8070	28309	233828160	00	0.00	N	2	40
610	20221014	8310	8220	8350	8050	49476	406465670	00	0.00	N	2	340
611	20221013	7970	8300	8370	7920	73042	589168940	00	0.00	N	5	-430
612	20221012	8400	8320	8490	8280	33179	277842090	00	0.00	N	2	80
613	20221011	8320	8690	8690	8310	55122	465324410	00	0.00	N	5	-630
614	20221007	8950	8800	9090	8800	30514	271317970	00	0.00	N	2	20
615	20221006	8930	8700	8950	8690	32597	289086850	00	0.00	N	2	310
616	20221005	8620	8930	9040	8510	42490	372336770	00	0.00	N	5	-280
617	20221004	8900	8500	8900	8500	54827	475519290	00	0.00	N	2	450
618	20220930	8450	8580	8800	8420	99060	846970300	00	0.00	N	5	-320
619	20220929	8770	9100	9250	8770	49804	449679340	00	0.00	N	5	-230
620	20220928	9000	9200	9310	8770	61526	549065000	00	0.00	N	5	-200
621	20220927	9200	9130	9380	8910	77175	701728440	00	0.00	N	2	20
622	20220926	9180	9700	9760	9180	109347	1024030290	00	0.00	N	5	-650
623	20220923	9830	10050	10100	9830	63287	628726760	00	0.00	N	5	-320
624	20220922	10150	10050	10200	9800	102352	1018899070	00	0.00	N	5	-50
625	20220921	10200	10150	10300	10000	69745	706627950	00	0.00	N	5	-100
626	20220920	10300	10600	10650	10250	118132	1229576150	00	0.00	N	5	-200
627	20220919	10500	11150	11200	10450	128706	1383856800	00	0.00	N	5	-700
628	20220916	11200	11150	11500	11050	117133	1317935000	00	0.00	N	2	100
629	20220915	11100	11150	11250	10950	66583	738428500	00	0.00	N	5	-50
630	20220914	11150	10900	11250	10750	80180	885122050	00	0.00	N	5	-200
631	20220913	11350	11350	11500	11200	88869	1009472550	00	0.00	N	2	150
632	20220908	11200	11350	11400	11050	87491	981358900	00	0.00	N	5	-50
633	20220907	11250	11700	11700	11050	166195	1871808250	00	0.00	N	5	-450
634	20220906	11700	11850	12050	11600	147118	1733904500	00	0.00	N	5	-50
635	20220905	11750	12100	12200	11700	149659	1781475750	00	0.00	N	5	-350
636	20220902	12100	12800	12850	12050	253896	3135471350	00	0.00	N	5	-500
637	20220901	12600	12600	13500	12550	539475	6969568400	00	0.00	N	5	-100
638	20220831	12700	11800	13350	11500	1463591	18829745600	00	0.00	N	2	950
639	20220830	11750	10750	11800	10750	132007	1511705550	00	0.00	N	2	950
640	20220829	10800	10650	10950	10600	46656	502998650	00	0.00	N	5	-400
641	20220826	11200	11300	11550	11150	52183	592715000	00	0.00	N	5	-100
642	20220825	11300	11050	11300	10900	41785	466932550	00	0.00	N	2	250
643	20220824	11050	10850	11100	10800	58462	641844450	00	0.00	N	2	300
644	20220823	10750	10600	10900	10600	41474	444312300	00	0.00	N	5	-100
645	20220822	10850	11050	11050	10700	73853	799225200	00	0.00	N	5	-350
646	20220819	11200	11500	11500	11200	79502	898531750	00	0.00	N	5	-300
647	20220818	11500	11900	11900	11500	99513	1157050900	00	0.00	N	5	-500
648	20220817	12000	11850	12150	11750	142349	1701952400	00	0.00	N	2	300
649	20220816	11700	11950	12000	11700	96740	1142481250	00	0.00	N	5	-100
650	20220812	11800	12050	12050	11650	93851	1114829550	00	0.00	N	5	-150
651	20220811	11950	12150	12200	11750	281393	3372106300	00	0.00	N	5	-150
652	20220810	12100	11900	12250	11600	268399	3217558750	00	0.00	N	2	200
653	20220809	11900	11200	11900	11100	281659	3281671350	00	0.00	N	2	700
654	20220808	11200	11100	11300	11000	41284	459680900	00	0.00	N	2	50
655	20220805	11150	11050	11150	11000	33058	366132500	00	0.00	N	2	100
656	20220804	11050	11250	11300	11000	29197	323623600	00	0.00	N	5	-100
657	20220803	11150	11000	11250	10950	30625	339547100	00	0.00	N	2	150
658	20220802	11000	11350	11350	10850	46277	510540250	00	0.00	N	5	-350
659	20220801	11350	11300	11400	11250	37124	419448750	00	0.00	N	5	-50
660	20220729	11400	11050	11400	11000	72504	811252200	00	0.00	N	2	400
661	20220728	11000	11350	11400	10950	41010	454718900	00	0.00	N	5	-200
662	20220727	11200	11100	11300	10950	43906	489452100	00	0.00	N	3	0
663	20220726	11200	11100	11450	11000	60137	676739650	00	0.00	N	2	100
664	20220725	11100	11000	11300	10850	36745	405441150	00	0.00	N	5	-50
665	20220722	11150	11400	11550	11150	29148	328648150	00	0.00	N	5	-200
666	20220721	11350	11800	11800	11200	75432	856281000	00	0.00	N	5	-300
667	20220720	11650	11750	11900	11400	93506	1090072300	00	0.00	N	5	-50
668	20220719	11700	11300	11800	11300	114351	1320343100	00	0.00	N	2	450
669	20220718	11250	11300	11450	10900	40507	454232750	00	0.00	N	2	50
670	20220715	11200	11100	11450	10750	69968	781246150	00	0.00	N	2	150
671	20220714	11050	11050	11100	10550	35090	381403900	00	0.00	N	3	0
672	20220713	11050	10900	11300	10800	82110	912237750	00	0.00	N	2	200
673	20220712	10850	10800	10900	10500	44900	478412500	00	0.00	N	2	50
674	20220711	10800	10700	10950	10500	56585	609787200	00	0.00	N	2	250
675	20220708	10550	10350	11100	10300	137108	1471092700	00	0.00	N	2	200
676	20220707	10350	10150	10400	10100	33457	343472500	00	0.00	N	2	350
677	20220706	10000	10200	10350	9990	46918	474589480	00	0.00	N	5	-200
678	20220705	10200	9810	10200	9810	24211	243914090	00	0.00	N	2	400
679	20220704	9800	9950	10100	9760	37122	366294390	00	0.00	N	5	-150
680	20220701	9950	10250	10400	9920	60613	611089610	00	0.00	N	5	-350
681	20220630	10300	10500	10550	10200	23781	246895350	00	0.00	N	5	-350
682	20220629	10650	10400	10650	10400	22027	231920850	00	0.00	N	5	-50
683	20220628	10700	10350	10700	10350	28317	298425300	00	0.00	N	2	250
684	20220627	10450	10500	10600	10200	40986	427229900	00	0.00	N	2	250
685	20220624	10200	9830	10350	9820	50931	514548790	00	0.00	N	2	370
686	20220623	9830	10450	10600	9830	132007	1329215820	00	0.00	N	5	-670
687	20220622	10500	11050	11100	10350	54811	582136150	00	0.00	N	5	-450
688	20220621	10950	11100	11200	10850	33962	373697800	00	0.00	N	5	-100
689	20220620	11050	11350	11350	10450	72400	779546950	00	0.00	N	5	-100
690	20220617	11150	10600	11150	10600	43479	472942600	00	0.00	N	2	200
691	20220616	10950	11150	11450	10950	53126	592513500	00	0.00	N	3	0
692	20220615	10950	11050	11250	10700	60863	661438200	00	0.00	N	5	-200
693	20220614	11150	10900	11150	10500	77074	834304900	00	0.00	N	3	0
694	20220613	11150	11400	11500	11050	67888	759848550	00	0.00	N	5	-500
695	20220610	11650	11800	11900	11650	42406	497726200	00	0.00	N	5	-250
696	20220609	11900	12250	12250	11900	70481	846991800	00	0.00	N	5	-500
697	20220608	12400	12350	12550	12200	44857	554251000	00	0.00	N	5	-50
698	20220607	12450	13100	13100	12300	114597	1445728750	00	0.00	N	5	-650
699	20220603	13100	12900	13250	12800	134811	1756876300	00	0.00	N	2	200
700	20220602	12900	12400	12900	12300	78776	996559950	00	0.00	N	2	350
701	20220531	12550	12550	12750	12550	37779	476427500	00	0.00	N	5	-150
702	20220530	12700	12950	13000	12500	48108	611318500	00	0.00	N	5	-100
703	20220527	12800	13000	13050	12700	76059	975812200	00	0.00	N	3	0
704	20220526	12800	12300	12800	12150	110237	1382605900	00	0.00	N	2	450
705	20220525	12350	12750	12750	12150	87334	1077417800	00	0.00	N	5	-50
706	20220524	12400	12600	13050	12400	173033	2198108050	00	0.00	N	5	-200
707	20220523	12600	12950	13350	12600	404442	5257280150	00	0.00	N	5	-200
708	20220520	12800	11950	12900	11900	534239	6714940550	00	0.00	N	2	1050
709	20220519	11750	11550	11750	11300	41561	480012650	00	0.00	N	5	-100
710	20220518	11850	11750	11900	11650	41101	483270700	00	0.00	N	2	100
711	20220517	11750	11600	11850	11500	48860	572772450	00	0.00	N	2	250
712	20220516	11500	11300	11800	11250	109061	1267458150	00	0.00	N	2	200