KissMeData/049950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	21950	22100	22650	21900	18997	421114650	00	0.00	N	5	-300
3	20250311	22250	22000	22450	21550	25381	557749150	00	0.00	N	5	-300
4	20250310	22550	22650	23050	22550	11805	268321400	00	0.00	N	5	-200
5	20250307	22750	22650	24000	22550	27771	645509500	00	0.00	N	5	-250
6	20250306	23000	23100	24100	22550	54934	1264545775	00	0.00	N	5	-350
7	20250305	23350	21200	23550	21200	50780	1142119225	00	0.00	N	2	1900
8	20250304	21450	22050	22100	20300	31712	673480950	00	0.00	N	5	-650
9	20250228	22100	22600	23300	22050	49849	1116047800	00	0.00	N	5	-1300
10	20250227	23400	23250	25000	23250	61229	1477096200	00	0.00	N	2	200
11	20250226	23200	23200	23800	22550	37440	860184400	00	0.00	N	2	200
12	20250225	23000	23050	23350	22400	25880	589930800	00	0.00	N	5	-300
13	20250224	23300	23200	23650	22950	37440	869289850	00	0.00	N	5	-350
14	20250221	23650	23700	24100	23450	18772	445341350	00	0.00	N	5	-150
15	20250220	23800	24050	24850	23550	46153	1112565850	00	0.00	N	5	-400
16	20250219	24200	24800	24900	23950	57282	1389239550	00	0.00	N	5	-550
17	20250218	24750	23350	24850	23150	92570	2249712250	00	0.00	N	2	1400
18	20250217	23350	23700	24200	23000	43129	1013534850	00	0.00	N	2	50
19	20250214	23300	23000	24050	22750	61736	1448065050	00	0.00	N	3	0
20	20250213	23300	22800	24000	22800	48220	1123574900	00	0.00	N	2	500
21	20250212	22800	23100	23300	21950	63423	1417335500	00	0.00	N	5	-300
22	20250211	23100	23700	23700	22950	41723	970347200	00	0.00	N	5	-750
23	20250210	23850	23300	24400	23050	61706	1459676600	00	0.00	N	2	350
24	20250207	23500	24950	24950	23350	77099	1826594450	00	0.00	N	5	-700
25	20250206	24200	24750	25000	23100	75293	1808381600	00	0.00	N	5	-100
26	20250205	24300	23300	25700	23300	162388	4034645850	00	0.00	N	2	900
27	20250204	23400	22550	24000	22300	67848	1575695950	00	0.00	N	2	850
28	20250203	22550	25200	25200	22050	99226	2265655500	00	0.00	N	5	-2150
29	20250131	24700	24400	25350	24050	68232	1684162200	00	0.00	N	5	-300
30	20250124	25000	23750	26100	23450	136843	3471284500	00	0.00	N	2	1250
31	20250123	23750	24500	25300	23650	70280	1735547650	00	0.00	N	5	-750
32	20250122	24500	24500	24850	23700	89192	2158419450	00	0.00	N	2	350
33	20250121	24150	23000	24600	22650	146358	3479581400	00	0.00	N	2	650
34	20250120	23500	22650	24400	22000	216606	5114640500	00	0.00	N	2	950
35	20250117	22550	21250	23050	21250	81674	1846729300	00	0.00	N	2	1150
36	20250116	21400	21800	22000	21100	25010	537602500	00	0.00	N	5	-100
37	20250115	21500	21100	22200	21000	52958	1149111350	00	0.00	N	2	400
38	20250114	21100	20050	21400	20050	24472	508628050	00	0.00	N	2	900
39	20250113	20200	20650	20650	19830	25346	511540690	00	0.00	N	5	-500
40	20250110	20700	21700	22100	20500	51666	1092304700	00	0.00	N	5	-1100
41	20250109	21800	21350	22250	20700	68873	1496417200	00	0.00	N	2	450
42	20250108	21350	20500	22000	20500	24323	515584850	00	0.00	N	2	350
43	20250107	21000	21650	21700	20900	39222	831561700	00	0.00	N	5	-350
44	20250106	21350	20800	21550	20550	84196	1783681800	00	0.00	N	2	1100
45	20250103	20250	19890	20650	19240	69136	1377752040	00	0.00	N	2	360
46	20250102	19890	19800	21050	19700	105146	2128493480	00	0.00	N	2	230
47	20241230	19660	19110	19790	19110	49095	960478030	00	0.00	N	2	560
48	20241227	19100	19670	19670	18780	57763	1094644270	02	0.00	N	5	-620
49	20241226	19720	18500	19800	18500	167167	3250839200	00	0.00	N	2	1440
50	20241224	18280	18950	19210	18210	39689	738043270	00	0.00	N	5	-460
51	20241223	18740	17700	18870	17500	51568	954896140	00	0.00	N	2	1040
52	20241220	17700	17860	18240	17350	49610	875514610	00	0.00	N	5	-390
53	20241219	18090	16710	18470	16710	105650	1906142840	00	0.00	N	2	870
54	20241218	17220	17170	17400	16800	17040	290463510	00	0.00	N	2	100
55	20241217	17120	16770	17180	16400	36953	619695380	00	0.00	N	2	910
56	20241216	16210	15700	16750	15700	38193	626192970	00	0.00	N	2	510
57	20241213	15700	15210	15760	15100	22259	345863020	00	0.00	N	2	490
58	20241212	15210	15130	15450	14820	12373	187072390	00	0.00	N	2	80
59	20241211	15130	14020	15190	14020	31808	474584570	00	0.00	N	2	1110
60	20241210	14020	13420	14350	13420	30688	431677410	00	0.00	N	2	560
61	20241209	13460	14010	14590	13390	63365	868507320	00	0.00	N	5	-1140
62	20241206	14600	14990	15250	14200	40773	594308630	00	0.00	N	5	-470
63	20241205	15070	15220	15670	15000	23881	362999980	00	0.00	N	5	-150
64	20241204	15220	15620	15680	15000	35944	548965990	00	0.00	N	5	-470
65	20241203	15690	15500	16010	15500	14648	230135840	00	0.00	N	2	90
66	20241202	15600	16260	16680	15590	28776	459541430	00	0.00	N	5	-700
67	20241129	16300	16910	17050	16190	22760	372982020	00	0.00	N	5	-610
68	20241128	16910	16950	17170	16670	20183	343204020	00	0.00	N	2	270
69	20241127	16640	16760	16980	16500	21983	365609680	00	0.00	N	5	-280
70	20241126	16920	16950	17110	16680	19295	325628740	00	0.00	N	2	70
71	20241125	16850	16400	16950	16320	19754	330809610	00	0.00	N	2	650
72	20241122	16200	16220	16800	16200	23434	386995600	00	0.00	N	5	-10
73	20241121	16210	16330	16760	16100	25641	417396290	00	0.00	N	5	-280
74	20241120	16490	16730	16730	16300	10390	171049950	00	0.00	N	5	-210
75	20241119	16700	15900	16780	15850	32717	536505690	00	0.00	N	2	760
76	20241118	15940	15730	16350	15700	31795	508139550	00	0.00	N	2	10
77	20241115	15930	15730	16050	15100	27233	425880850	00	0.00	N	2	130
78	20241114	15800	16210	16390	15700	26742	430883380	00	0.00	N	5	-400
79	20241113	16200	16430	16990	16200	64141	1055273760	00	0.00	N	5	-550
80	20241112	16750	17590	18500	16750	44172	759000700	00	0.00	N	5	-850
81	20241111	17600	18700	18700	17510	33848	599839360	00	0.00	N	5	-710
82	20241108	18310	18380	18940	18260	11343	210222220	00	0.00	N	5	-60
83	20241107	18370	18770	18770	18300	22608	416171750	00	0.00	N	5	-400
84	20241106	18770	19380	19440	18500	25930	488771030	00	0.00	N	5	-610
85	20241105	19380	18360	19570	18210	37554	719799750	00	0.00	N	2	880
86	20241104	18500	17960	18570	17960	23508	431912390	00	0.00	N	2	480
87	20241101	18020	18350	18550	17800	13684	246802250	00	0.00	N	5	-330
88	20241031	18350	17970	18760	17700	19530	358194590	00	0.00	N	2	200
89	20241030	18150	18440	18910	18140	18471	340066830	00	0.00	N	5	-320
90	20241029	18470	18430	18600	18000	13864	253630460	00	0.00	N	2	40
91	20241028	18430	17740	18440	17740	22929	417061740	00	0.00	N	2	470
92	20241025	17960	18510	18680	17960	16929	308170860	00	0.00	N	5	-550
93	20241024	18510	18620	18930	18450	13286	246503110	00	0.00	N	5	-420
94	20241023	18930	18750	19050	18330	14535	273028320	00	0.00	N	2	510
95	20241022	18420	18850	19000	18260	19549	361102390	00	0.00	N	5	-430
96	20241021	18850	18900	19000	18700	29454	554799550	00	0.00	N	3	0
97	20241018	18850	19810	20050	18660	47602	909798360	00	0.00	N	5	-950
98	20241017	19800	19760	20100	19750	16117	320748970	00	0.00	N	5	-40
99	20241016	19840	19870	20450	19590	24722	491772060	00	0.00	N	5	-20
100	20241015	19860	20700	20750	19820	41078	822754780	00	0.00	N	5	-840
101	20241014	20700	20250	20800	19990	22860	463871880	00	0.00	N	2	250
102	20241011	20450	20650	21000	20100	21780	445949000	00	0.00	N	5	-200
103	20241010	20650	21350	21600	20550	34365	721575950	00	0.00	N	5	-800
104	20241008	21450	21500	21800	21150	20754	444426500	00	0.00	N	5	-200
105	20241007	21650	19710	22150	19710	83882	1796205660	00	0.00	N	2	1750
106	20241004	19900	20150	20550	19800	37873	760028030	00	0.00	N	5	-500
107	20241002	20400	20650	20900	20150	13600	279939000	00	0.00	N	5	-450
108	20240930	20850	20700	22350	20600	66313	1414852150	00	0.00	N	2	50
109	20240927	20800	20100	21150	19990	54397	1119872120	00	0.00	N	2	550
110	20240926	20250	20000	20350	19810	28888	580627920	00	0.00	N	2	200
111	20240925	20050	19400	22800	19370	377502	8021789170	00	0.00	N	2	650
112	20240924	19400	18580	19410	18220	39764	755428760	00	0.00	N	2	800
113	20240923	18600	18080	18740	18010	15126	279959770	00	0.00	N	2	520
114	20240920	18080	18200	18480	18070	14125	256896420	00	0.00	N	5	-120
115	20240919	18200	18220	18450	17820	16710	304960160	00	0.00	N	3	0
116	20240913	18200	18230	18360	17950	7349	132895650	00	0.00	N	5	-20
117	20240912	18220	17720	18500	17720	10924	198613720	00	0.00	N	2	630
118	20240911	17590	17600	17910	17510	9392	166545320	00	0.00	N	5	-90
119	20240910	17680	17760	18090	17670	6328	112744870	00	0.00	N	5	-250
120	20240909	17930	16900	17990	16660	25455	443993350	00	0.00	N	2	800
121	20240906	17130	17760	17900	17000	48345	837187810	00	0.00	N	5	-770
122	20240905	17900	18120	18450	17770	20534	370182350	00	0.00	N	5	-220
123	20240904	18120	18490	18710	18000	42401	776192290	00	0.00	N	5	-990
124	20240903	19110	19420	19890	19110	25302	493882600	00	0.00	N	5	-280
125	20240902	19390	19380	20450	19180	40547	795886890	00	0.00	N	2	20
126	20240830	19370	19180	19680	19180	15897	307773100	00	0.00	N	5	-40
127	20240829	19410	19330	20450	19010	39131	768605120	00	0.00	N	2	60
128	20240828	19350	19300	19690	19240	11471	222152120	00	0.00	N	5	-170
129	20240827	19520	19610	19780	19220	11180	217032750	00	0.00	N	5	-90
130	20240826	19610	19880	20200	19600	37468	741088220	00	0.00	N	5	-390
131	20240823	20000	20100	20350	19850	24570	490917630	00	0.00	N	5	-350
132	20240822	20350	20950	21100	20150	29312	600128700	00	0.00	N	5	-550
133	20240821	20900	20750	20950	20250	33800	695380750	00	0.00	N	5	-200
134	20240820	21100	19850	21750	19850	113267	2386323010	00	0.00	N	2	1290
135	20240819	19810	20250	20950	19810	60536	1228365570	00	0.00	N	5	-110
136	20240816	19920	20100	20350	19760	35145	704095510	00	0.00	N	2	30
137	20240814	19890	19810	20350	19810	45566	912359180	00	0.00	N	2	140
138	20240813	19750	19120	21900	18700	315172	6424299460	00	0.00	N	2	630
139	20240812	19120	18640	19130	18520	18497	351325180	00	0.00	N	2	480
140	20240809	18640	18240	18790	18240	24110	448065280	00	0.00	N	2	500
141	20240808	18140	18080	18780	17950	27513	501479050	00	0.00	N	5	-170
142	20240807	18310	17700	18800	17700	44746	824202610	00	0.00	N	2	360
143	20240806	17950	17040	18500	17040	125549	2237820810	00	0.00	N	2	350
144	20240805	17600	19600	19740	16320	114439	2088081590	00	0.00	N	5	-2450
145	20240802	20050	21000	21000	20000	41383	836736050	00	0.00	N	5	-1000
146	20240801	21050	21000	21400	20750	27561	582084950	00	0.00	N	2	400
147	20240731	20650	20350	20800	20100	20109	410739350	00	0.00	N	2	300
148	20240730	20350	20850	20850	20250	21104	430954250	00	0.00	N	5	-350
149	20240729	20700	20400	21000	20400	32562	671963200	00	0.00	N	2	100
150	20240726	20600	20300	20750	20250	29592	606823550	00	0.00	N	2	200
151	20240725	20400	20650	20900	20050	42001	852009100	00	0.00	N	5	-600
152	20240724	21000	20250	21250	20250	29665	616751600	00	0.00	N	2	500
153	20240723	20500	21000	21300	20500	43824	911383350	00	0.00	N	5	-500
154	20240722	21000	21550	21950	20950	56338	1190793650	00	0.00	N	5	-650
155	20240719	21650	22000	22250	21650	39378	859124100	00	0.00	N	5	-600
156	20240718	22250	22650	22800	22200	48312	1080832350	00	0.00	N	5	-750
157	20240717	23000	23700	23950	23000	43414	1014208350	00	0.00	N	5	-650
158	20240716	23650	23850	24350	23650	27278	651286200	00	0.00	N	5	-400
159	20240715	24050	24250	24550	23950	28176	681705200	00	0.00	N	5	-250
160	20240712	24300	23800	24500	23800	46592	1124126800	00	0.00	N	2	450
161	20240711	23850	24300	24500	23700	30656	737502250	00	0.00	N	5	-350
162	20240710	24200	24250	24500	24000	25487	616268300	00	0.00	N	5	-50
163	20240709	24250	24000	24750	23800	63024	1537976050	00	0.00	N	2	600
164	20240708	23650	23600	24050	23400	29322	697904100	00	0.00	N	2	250
165	20240705	23400	23200	24150	23200	54801	1298023250	00	0.00	N	2	150
166	20240704	23250	23250	23800	23100	57387	1342869000	00	0.00	N	2	50
167	20240703	23200	24300	24500	23200	85655	2028924100	00	0.00	N	5	-650
168	20240702	23850	24100	27100	23750	776756	19946416100	00	0.00	N	2	600
169	20240701	23250	22700	23600	22700	28993	674500700	00	0.00	N	2	300
170	20240628	22950	22500	23000	22500	23483	534046450	00	0.00	N	2	450
171	20240627	22500	22800	23000	22450	47815	1081625300	00	0.00	N	5	-500
172	20240626	23000	23400	23400	23000	27024	625156150	00	0.00	N	5	-100
173	20240625	23100	24050	24050	23100	44040	1028716950	00	0.00	N	5	-550
174	20240624	23650	22850	25100	22850	276108	6641240200	00	0.00	N	2	1000
175	20240621	22650	23500	23500	22450	61359	1394329500	00	0.00	N	5	-750
176	20240620	23400	23250	23550	23250	24888	582508950	00	0.00	N	3	0
177	20240619	23400	23450	23750	23000	46242	1078720750	00	0.00	N	5	-50
178	20240618	23450	23800	24050	23100	56568	1325281600	00	0.00	N	5	-400
179	20240617	23850	24000	24350	23750	30870	739885750	00	0.00	N	5	-250
180	20240614	24100	24950	25100	24000	92933	2257157450	00	0.00	N	5	-950
181	20240613	25050	25300	25450	24750	71902	1801097550	00	0.00	N	5	-150
182	20240612	25200	26000	26450	25000	122193	3119133900	00	0.00	N	5	-950
183	20240611	26150	25500	26500	25500	72516	1893687650	00	0.00	N	2	500
184	20240610	25650	26000	26150	25500	76554	1968841550	00	0.00	N	5	-600
185	20240607	26250	26150	26650	26050	39821	1044586550	00	0.00	N	5	-50
186	20240605	26300	26450	26850	26200	32558	863171000	00	0.00	N	5	-50
187	20240604	26350	26600	26750	26350	24017	635844800	00	0.00	N	5	-250
188	20240603	26600	26200	26750	26000	32458	857775900	00	0.00	N	2	300
189	20240531	26300	25800	26400	25750	35536	924489150	00	0.00	N	2	300
190	20240530	26000	26250	26800	26000	42772	1122548150	00	0.00	N	5	-650
191	20240529	26650	27100	27200	26550	29491	790036050	00	0.00	N	5	-250
192	20240528	26900	26700	27350	26700	34674	938021750	00	0.00	N	2	50
193	20240527	26850	27100	27300	26350	71568	1910840650	00	0.00	N	5	-250
194	20240524	27100	27600	27850	27050	67176	1831215600	00	0.00	N	5	-700
195	20240523	27800	28000	28100	27600	32755	910429250	00	0.00	N	5	-250
196	20240522	28050	27900	28450	27900	39671	1117980150	00	0.00	N	2	150
197	20240521	27900	28000	28600	27750	53485	1500936400	00	0.00	N	5	-100
198	20240520	28000	28000	28250	27750	42017	1177239350	00	0.00	N	2	100
199	20240517	27900	28250	28250	27900	55898	1567883200	00	0.00	N	5	-400
200	20240516	28300	28400	28600	28150	36246	1028060650	00	0.00	N	2	150
201	20240514	28150	27800	28900	27800	87315	2474092200	00	0.00	N	2	250
202	20240513	27900	28250	28300	27800	91872	2570481350	00	0.00	N	5	-800
203	20240510	28700	29850	29900	28500	100550	2908509750	00	0.00	N	5	-900
204	20240509	29600	30550	30850	29500	115624	3466064800	00	0.00	N	5	-1300
205	20240508	30900	29900	31950	29800	220728	6842938000	00	0.00	N	2	800
206	20240507	30100	29950	30500	29800	56285	1699006500	00	0.00	N	2	450
207	20240503	29650	30050	30500	29600	53575	1607790600	00	0.00	N	5	-300
208	20240502	29950	29900	30100	29550	48161	1437723500	00	0.00	N	5	-100
209	20240430	30050	30300	30550	29850	53810	1619968050	00	0.00	N	5	-350
210	20240429	30400	30150	30850	29850	97496	2960554850	00	0.00	N	2	550
211	20240426	29850	30350	30700	29650	90437	2712554200	00	0.00	N	2	150
212	20240425	29700	30200	31150	29650	124154	3762819850	00	0.00	N	5	-500
213	20240424	30200	28300	31000	28250	371658	11193427350	00	0.00	N	2	2300
214	20240423	27900	28400	28700	27800	56647	1594677650	00	0.00	N	2	50
215	20240422	27850	27550	28100	27500	75906	2112318800	00	0.00	N	3	0
216	20240419	27850	29500	29500	27100	203329	5695473700	00	0.00	N	5	-1700
217	20240418	29550	28650	29550	28600	81242	2375435050	00	0.00	N	2	600
218	20240417	28950	29200	29700	28850	102558	2999854900	00	0.00	N	5	-50
219	20240416	29000	30350	30800	28800	212309	6272434950	00	0.00	N	5	-2000
220	20240415	31000	30150	31200	29600	267329	8131307900	00	0.00	N	2	100
221	20240412	30900	32100	32400	30900	396430	12546770050	00	0.00	N	5	-1900
222	20240411	32800	29800	34800	29800	2821224	93018453000	00	0.00	N	2	3300
223	20240409	29500	29950	32200	29000	633579	19358066300	00	0.00	N	5	-500
224	20240408	30000	28650	30000	28000	250331	7300520550	00	0.00	N	2	2400
225	20240405	27600	26900	27800	26750	59052	1605130250	00	0.00	N	2	300
226	20240404	27300	27250	27700	27100	36354	994183650	00	0.00	N	2	100
227	20240403	27200	27400	27650	26800	74411	2023619300	00	0.00	N	5	-550
228	20240402	27750	28200	28450	27550	63806	1782318200	00	0.00	N	5	-500
229	20240401	28250	27850	28350	27800	33468	941810300	00	0.00	N	2	400
230	20240329	27850	28650	28700	27750	74168	2077216350	00	0.00	N	5	-650
231	20240328	28500	28300	28600	28000	43737	1239989400	00	0.00	N	2	200
232	20240327	28300	28550	28950	27250	84511	2381050250	00	0.00	N	5	-400
233	20240326	28700	29100	29600	28100	102330	2933811050	00	0.00	N	5	-250
234	20240325	28950	30250	30500	28950	133311	3957133500	00	0.00	N	5	-1300
235	20240322	30250	30350	30550	30000	65970	1994847350	00	0.00	N	2	50
236	20240321	30200	30100	30500	29850	59930	1807903900	00	0.00	N	2	400
237	20240320	29800	30200	30600	29500	88539	2668090350	00	0.00	N	5	-100
238	20240319	29900	31300	31400	29900	100968	3061512750	00	0.00	N	5	-1400
239	20240318	31300	30700	31450	30700	97827	3049998750	00	0.00	N	2	800
240	20240315	30500	30750	31550	30250	99145	3057020700	00	0.00	N	5	-700
241	20240314	31200	31500	31700	30700	117111	3642333200	00	0.00	N	5	-250
242	20240313	31450	32350	32500	30850	248266	7873364150	00	0.00	N	5	-1000
243	20240312	32450	32450	34100	31500	1149675	37633578600	00	0.00	N	2	1550
244	20240311	30900	31300	31600	30700	195909	6102220450	00	0.00	N	5	-750
245	20240308	31650	32000	32600	30950	551782	17499102100	00	0.00	N	5	-750
246	20240307	32400	28100	34600	28000	3576084	116804505650	00	0.00	N	2	4600
247	20240306	27800	28650	28850	27600	67267	1886368800	00	0.00	N	5	-550
248	20240305	28350	28050	28500	27700	55564	1564800750	00	0.00	N	2	200
249	20240304	28150	27900	28450	27750	54362	1527034100	00	0.00	N	2	600
250	20240229	27550	28300	28450	27550	63879	1776950250	00	0.00	N	5	-800
251	20240228	28350	28400	29100	27800	53247	1502108950	00	0.00	N	2	200
252	20240227	28150	29000	29550	28100	95415	2734144300	00	0.00	N	5	-700
253	20240226	28850	29850	30200	28750	115898	3400893000	00	0.00	N	5	-250
254	20240223	29100	28200	30950	27550	428426	12690448200	00	0.00	N	2	1000
255	20240222	28100	28850	28900	28100	99984	2833015100	00	0.00	N	5	-500
256	20240221	28600	28500	29950	28350	233097	6816095400	00	0.00	N	2	300
257	20240220	28300	29200	29200	28000	154311	4384729350	00	0.00	N	5	-500
258	20240219	28800	27100	31250	27100	797155	23483122800	00	0.00	N	2	1700
259	20240216	27100	27250	27600	27050	63792	1738947150	00	0.00	N	5	-50
260	20240215	27150	27600	27650	27100	46376	1264665850	00	0.00	N	5	-250
261	20240214	27400	26850	27450	26500	53364	1442628700	00	0.00	N	2	500
262	20240213	26900	27150	27550	26900	56838	1542971250	00	0.00	N	5	-50
263	20240208	26950	27000	27750	26950	46646	1271203350	00	0.00	N	2	200
264	20240207	26750	27200	27300	26500	58373	1564602100	00	0.00	N	5	-300
265	20240206	27050	27100	27350	26750	58780	1590131750	00	0.00	N	5	-50
266	20240205	27100	26350	28050	25950	184168	4993314900	00	0.00	N	2	850
267	20240202	26250	26050	26650	26050	59064	1554682200	00	0.00	N	2	300
268	20240201	25950	26500	26950	25700	78217	2042901600	00	0.00	N	5	-550
269	20240131	26500	27150	27550	26500	71197	1907539700	00	0.00	N	5	-1000
270	20240130	27500	27900	28200	27300	77398	2135810900	00	0.00	N	5	-400
271	20240129	27900	29050	29200	27400	167626	4711673650	00	0.00	N	5	-1300
272	20240126	29200	29200	29600	28900	34923	1019636550	00	0.00	N	5	-150
273	20240125	29350	29500	29950	28950	51046	1495089050	00	0.00	N	5	-150
274	20240124	29500	29900	30200	29250	54472	1606511200	00	0.00	N	5	-400
275	20240123	29900	30700	30900	29700	56744	1709886550	00	0.00	N	5	-900
276	20240122	30800	30950	31200	30250	43744	1343254800	00	0.00	N	2	300
277	20240119	30500	30700	31300	30400	43995	1355439300	00	0.00	N	2	150
278	20240118	30350	29150	30400	29050	55718	1668057350	00	0.00	N	2	1100
279	20240117	29250	31350	31500	28400	102619	3047318800	00	0.00	N	5	-2000
280	20240116	31250	31850	32700	31250	55729	1773688850	00	0.00	N	5	-650
281	20240115	31900	31150	31950	30850	54549	1713793000	00	0.00	N	2	350
282	20240112	31550	31900	32750	31350	81011	2597008950	00	0.00	N	5	-200
283	20240111	31750	32150	32900	31600	82337	2659793700	00	0.00	N	2	150
284	20240110	31600	31800	32100	30950	59768	1872977250	00	0.00	N	5	-250
285	20240109	31850	32750	32900	31600	71617	2309499350	00	0.00	N	5	-500
286	20240108	32350	31900	32950	31200	85834	2775718600	00	0.00	N	2	300
287	20240105	32050	31700	32300	30950	134946	4247068350	00	0.00	N	2	400
288	20240104	31650	32300	32600	31600	61937	1981081600	00	0.00	N	5	-600
289	20240103	32250	33400	33500	32000	135942	4417846650	00	0.00	N	5	-1750
290	20240102	34000	34500	35000	33350	123191	4178288900	00	0.00	N	5	-1050
291	20231228	35050	35850	35900	34950	37113	1305732850	00	0.00	N	5	-400
292	20231227	35450	34800	35750	34650	59666	2111306100	02	0.00	N	2	650
293	20231226	34800	35600	35650	34400	51204	1782571900	00	0.00	N	5	-450
294	20231222	35250	35400	35900	35100	58062	2056808300	00	0.00	N	5	-50
295	20231221	35300	35550	36000	34800	106653	3763086200	00	0.00	N	5	-950
296	20231220	36250	36250	37450	36250	98826	3631974050	00	0.00	N	2	150
297	20231219	36100	36400	36850	35800	48633	1764389600	00	0.00	N	5	-400
298	20231218	36500	35950	36650	35400	103741	3749894850	00	0.00	N	2	650
299	20231215	35850	36800	36850	35600	93315	3356134150	00	0.00	N	5	-900
300	20231214	36750	36900	37300	35250	209598	7619726300	00	0.00	N	5	-50
301	20231213	36800	35200	37350	34450	296823	10776700950	00	0.00	N	2	2050
302	20231212	34750	33250	35700	32800	205804	7049483750	00	0.00	N	2	1950
303	20231211	32800	33150	33800	32550	116829	3880329650	00	0.00	N	2	450
304	20231208	32350	32100	32550	31700	56186	1810721700	00	0.00	N	2	600
305	20231207	31750	31850	32500	31500	47190	1505333100	00	0.00	N	5	-650
306	20231206	32400	31000	32400	30600	98228	3096548300	00	0.00	N	2	1400
307	20231205	31000	32050	32350	30850	102016	3201044900	00	0.00	N	5	-1450
308	20231204	32450	33700	33800	32250	93214	3043427450	00	0.00	N	5	-1200
309	20231201	33650	33500	34050	33000	199039	6664192650	00	0.00	N	2	250
310	20231130	33400	30550	34350	30300	614327	20208102300	00	0.00	N	2	3350
311	20231129	30050	31000	31100	30000	88320	2686748300	00	0.00	N	5	-950
312	20231128	31000	30400	31300	30050	89680	2752879400	00	0.00	N	2	900
313	20231127	30100	30500	30800	29900	58323	1765418250	00	0.00	N	5	-300
314	20231124	30400	29050	30650	28750	106273	3194444450	00	0.00	N	2	1450
315	20231123	28950	29500	29700	28650	53728	1563747500	00	0.00	N	5	-400
316	20231122	29350	29500	29850	29150	39756	1166609900	00	0.00	N	5	-250
317	20231121	29600	29600	30200	29500	52808	1572143150	00	0.00	N	2	400
318	20231120	29200	29200	29600	28800	40266	1181531700	00	0.00	N	2	200
319	20231117	29000	30300	30300	28800	71131	2078665700	00	0.00	N	5	-1250
320	20231116	30250	29250	30300	28650	95177	2811723200	00	0.00	N	2	1350
321	20231115	28900	28850	29200	28350	70069	2015860700	00	0.00	N	2	550
322	20231114	28350	26900	28550	25800	79683	2219903850	00	0.00	N	2	1600
323	20231113	26750	27350	28100	26650	50933	1390440550	00	0.00	N	5	-350
324	20231110	27100	27400	27550	26800	41093	1113478650	00	0.00	N	5	-600
325	20231109	27700	28700	28750	27450	46539	1300124600	00	0.00	N	5	-950
326	20231108	28650	28000	29200	28000	89253	2563935650	00	0.00	N	2	850
327	20231107	27800	28950	28950	27550	77156	2169297200	00	0.00	N	5	-1150
328	20231106	28950	28200	28950	27750	97803	2780955600	00	0.00	N	2	1450
329	20231103	27500	26900	28000	26650	73804	2024507450	00	0.00	N	2	800
330	20231102	26700	26000	27000	26000	79172	2102349500	00	0.00	N	2	1100
331	20231101	25600	24950	26000	24950	50343	1286896800	00	0.00	N	2	1000
332	20231031	24600	26500	26650	24400	83563	2094671750	00	0.00	N	5	-1700
333	20231030	26300	25150	26350	25150	40402	1045082350	00	0.00	N	2	750
334	20231027	25550	25800	26000	24500	74217	1890217800	00	0.00	N	5	-300
335	20231026	25850	25950	26350	25350	78193	2012506500	00	0.00	N	5	-950
336	20231025	26800	28300	28300	26800	44597	1220312250	00	0.00	N	5	-1350
337	20231024	28150	27300	28150	26100	77051	2092992750	00	0.00	N	2	1100
338	20231023	27050	26300	27350	26300	58175	1569515350	00	0.00	N	2	350
339	20231020	26700	27600	27850	26450	96190	2596907300	00	0.00	N	5	-1200
340	20231019	27900	28700	29050	27750	80010	2255499650	00	0.00	N	5	-1500
341	20231018	29400	29950	30100	29000	43425	1279652200	00	0.00	N	5	-250
342	20231017	29650	29350	30100	29300	34853	1039263950	00	0.00	N	2	550
343	20231016	29100	29550	29750	28450	86843	2500820850	00	0.00	N	5	-900
344	20231013	30000	30700	30800	29700	61353	1845829100	00	0.00	N	5	-750
345	20231012	30750	30150	31100	30150	72896	2234492350	00	0.00	N	2	700
346	20231011	30050	29750	30750	29750	47103	1428242000	00	0.00	N	2	600
347	20231010	29450	30600	31000	29300	77765	2333815500	00	0.00	N	5	-1050
348	20231006	30500	29600	31200	29600	52178	1598283450	00	0.00	N	2	500
349	20231005	30000	31050	31150	29700	112626	3440971800	00	0.00	N	5	-350
350	20231004	30350	31550	31800	30200	105457	3228994900	00	0.00	N	5	-1800
351	20230927	32150	31350	32200	31050	101650	3215209700	00	0.00	N	2	350
352	20230926	31800	32250	32650	31600	63928	2047677900	00	0.00	N	5	-400
353	20230925	32200	32300	33100	32050	76785	2488711250	00	0.00	N	5	-600
354	20230922	32800	32150	33450	32150	117871	3884561850	00	0.00	N	5	-300
355	20230921	33100	34500	34650	32800	130953	4394847750	00	0.00	N	5	-1750
356	20230920	34850	35000	35250	34250	85547	2959479350	00	0.00	N	2	350
357	20230919	34500	36150	36350	34300	183578	6403170350	00	0.00	N	5	-1450
358	20230918	35950	38200	38600	35500	279544	10235585500	00	0.00	N	5	-2650
359	20230915	38600	40000	40050	38600	134725	5264263400	00	0.00	N	5	-1400
360	20230914	40000	38950	40150	38950	97862	3891266000	00	0.00	N	2	1150
361	20230913	38850	40900	41600	38600	247684	9827652750	00	0.00	N	5	-1950
362	20230912	40800	44050	44250	40650	351131	14909500250	00	0.00	N	5	-3400
363	20230911	44200	41550	46950	41300	1684268	76073805500	00	0.00	N	2	2850
364	20230908	41350	42200	43600	41050	192638	8120182050	00	0.00	N	5	-600
365	20230907	41950	41200	43450	40650	299693	12694289650	00	0.00	N	2	850
366	20230906	41100	43300	43350	40550	217278	9066866500	00	0.00	N	5	-2300
367	20230905	43400	42500	44250	41750	222449	9562131300	00	0.00	N	2	650
368	20230904	42750	42300	44500	41800	456805	19892836850	00	0.00	N	2	750
369	20230901	42000	41050	43300	40150	549337	22961357600	00	0.00	N	2	1550
370	20230831	40450	39800	40450	39000	177449	7054617200	00	0.00	N	2	1000
371	20230830	39450	38900	40550	38600	258047	10293762750	00	0.00	N	2	1050
372	20230829	38400	38550	38550	37350	169382	6430370050	00	0.00	N	2	250
373	20230828	38150	38600	38850	37950	95969	3679312200	00	0.00	N	2	250
374	20230825	37900	38050	38300	37400	106449	4018266650	00	0.00	N	5	-1050
375	20230824	38950	38000	39400	37700	236386	9134632500	00	0.00	N	2	1650
376	20230823	37300	37450	38850	36950	189714	7177255150	00	0.00	N	5	-50
377	20230822	37350	40200	40700	36350	357132	13586534800	00	0.00	N	5	-2200
378	20230821	39550	40800	41800	39550	151425	6122712700	00	0.00	N	5	-1050
379	20230818	40600	39500	41700	39250	193488	7865186050	00	0.00	N	2	600
380	20230817	40000	38800	40300	38050	165028	6486381850	00	0.00	N	2	950
381	20230816	39050	39200	40750	38650	193327	7692382000	00	0.00	N	5	-650
382	20230814	39700	39650	40400	38800	217976	8627126600	00	0.00	N	5	-1250
383	20230811	40950	40950	41500	39500	361341	14619274200	00	0.00	N	2	50
384	20230810	40900	44500	44850	40650	421972	17997088850	00	0.00	N	5	-4550
385	20230809	45450	43600	45950	42650	350836	15573770250	00	0.00	N	2	1950
386	20230808	43500	43850	45200	42850	319759	14093548500	00	0.00	N	5	-200
387	20230807	43700	45500	46000	43450	413322	18367392650	00	0.00	N	5	-2750
388	20230804	46450	46100	47750	45150	384151	17790178400	00	0.00	N	5	-150
389	20230803	46600	49800	50000	45000	810821	37950383600	00	0.00	N	5	-4200
390	20230802	50800	49200	56000	48550	2117424	111524167400	00	0.00	N	2	1500
391	20230801	49300	48600	50400	46900	690657	33553661550	00	0.00	N	2	900
392	20230731	48400	49700	51400	48000	894273	44324478400	00	0.00	N	5	-1050
393	20230728	49450	44800	51500	43000	3338188	159820022850	00	0.00	N	2	5400
394	20230727	44050	38750	45000	38300	2158158	92822449750	00	0.00	N	2	6500
395	20230726	37550	41500	42600	36200	617692	24226663000	00	0.00	N	5	-3750
396	20230725	41300	42300	42450	40350	492601	20362225250	00	0.00	N	5	-1500
397	20230724	42800	39700	43400	38050	1254304	51489702100	00	0.00	N	2	4050
398	20230721	38750	37900	39750	37400	451833	17455621700	00	0.00	N	2	650
399	20230720	38100	34800	38300	34400	400049	14856182050	00	0.00	N	2	3100
400	20230719	35000	36050	36650	34850	139336	4955642550	00	0.00	N	5	-700
401	20230718	35700	36700	37150	35250	130376	4681356100	00	0.00	N	5	-1000
402	20230717	36700	36200	36900	34900	114718	4140675300	00	0.00	N	2	700
403	20230714	36000	36600	38600	35600	308264	11453684250	00	0.00	N	5	-450
404	20230713	36450	36300	37250	36000	125292	4575620050	00	0.00	N	2	150
405	20230712	36300	35100	36600	34700	181015	6492810800	00	0.00	N	2	1350
406	20230711	34950	34750	35300	34500	134367	4677663250	00	0.00	N	2	200
407	20230710	34750	35350	35550	34000	157978	5494821300	00	0.00	N	5	-950
408	20230707	35700	36550	36850	35500	156601	5627149150	00	0.00	N	5	-1200
409	20230706	36900	38900	39200	36500	269613	10138817900	00	0.00	N	5	-2000
410	20230705	38900	40200	41000	38450	409340	16100008650	00	0.00	N	5	-300
411	20230704	39200	38800	39200	37500	318482	12265650450	00	0.00	N	2	650
412	20230703	38550	37450	40300	37400	803045	31423913200	00	0.00	N	2	1550
413	20230630	37000	38200	38800	36050	443542	16534838700	00	0.00	N	5	-450
414	20230629	37450	38800	39350	36600	593739	22587617700	00	0.00	N	5	-550
415	20230628	38000	31850	39650	31700	2203359	82404679050	00	0.00	N	2	6300
416	20230627	31700	32550	32550	31600	93294	2983722350	00	0.00	N	5	-900
417	20230626	32600	32400	32950	31400	93707	3019843050	00	0.00	N	2	300
418	20230623	32300	33550	33900	31750	184977	6017789000	00	0.00	N	5	-1200
419	20230622	33500	33050	33950	32400	82255	2748711500	00	0.00	N	2	200
420	20230621	33300	35000	35100	32900	163896	5515441350	00	0.00	N	5	-1600
421	20230620	34900	35300	35400	34250	85989	2984450400	00	0.00	N	5	-400
422	20230619	35300	36500	36550	35100	125138	4435638100	00	0.00	N	5	-1100
423	20230616	36400	35800	37750	35800	226984	8352733950	00	0.00	N	2	750
424	20230615	35650	36850	37850	35400	253842	9264881950	00	0.00	N	5	-700
425	20230614	36350	35500	39450	35350	1213149	45720307750	00	0.00	N	2	1550
426	20230613	34800	35850	36000	34750	132648	4683137350	00	0.00	N	5	-950
427	20230612	35750	36500	36600	34900	177704	6313522300	00	0.00	N	5	-700
428	20230609	36450	35700	36800	35100	378692	13693128500	00	0.00	N	2	1300
429	20230608	35150	35050	35600	34550	206704	7254693150	00	0.00	N	2	250
430	20230607	34900	32800	35150	32550	239747	8213410150	00	0.00	N	2	2100
431	20230605	32800	33450	33500	32500	70779	2326205600	00	0.00	N	5	-300
432	20230602	33100	32700	33300	32000	85047	2775771100	00	0.00	N	2	700
433	20230601	32400	32600	32700	31700	99227	3178352800	00	0.00	N	5	-150
434	20230531	32550	32600	33850	32300	97132	3205238100	00	0.00	N	5	-50
435	20230530	32600	32150	32850	32000	70771	2303212500	00	0.00	N	2	850
436	20230526	31750	32250	32950	31600	80336	2586419750	00	0.00	N	5	-250
437	20230525	32000	32550	32900	31850	56559	1827535300	00	0.00	N	5	-500
438	20230524	32500	33500	33600	32350	132119	4314082550	00	0.00	N	5	-1350
439	20230523	33850	33400	34000	32850	72745	2446628750	00	0.00	N	2	650
440	20230522	33200	33700	33700	32450	78372	2588108650	00	0.00	N	5	-450
441	20230519	33650	33550	34300	32750	123261	4131102850	00	0.00	N	2	350
442	20230518	33300	32500	33300	32200	86544	2843934950	00	0.00	N	2	1150
443	20230517	32150	31300	32250	30850	59804	1904670150	00	0.00	N	2	650
444	20230516	31500	32050	32200	31050	93666	2947013850	00	0.00	N	5	-550
445	20230515	32050	32200	32400	31400	100034	3178218550	00	0.00	N	5	-700
446	20230512	32750	32850	33150	32100	59554	1936147350	00	0.00	N	3	0
447	20230511	32750	32600	33150	32350	78516	2577912400	00	0.00	N	2	550
448	20230510	32200	32600	32900	32150	71702	2324623800	00	0.00	N	5	-400
449	20230509	32600	34350	34500	31850	182201	5945409900	00	0.00	N	5	-1400
450	20230508	34000	33800	34900	33300	142712	4888601650	00	0.00	N	2	700
451	20230504	33300	33100	33500	32500	73921	2436353450	00	0.00	N	2	50
452	20230503	33250	33450	34150	33150	71787	2407103100	00	0.00	N	5	-750
453	20230502	34000	32550	35800	32550	283517	9619987300	00	0.00	N	2	1450
454	20230428	32550	34350	34500	32500	175481	5798236500	00	0.00	N	5	-1600
455	20230427	34150	33000	34150	32850	128003	4285128900	00	0.00	N	2	600
456	20230426	33550	34200	34650	33350	157922	5343313300	00	0.00	N	5	-1050
457	20230425	34600	35750	36100	33900	213766	7413110950	00	0.00	N	5	-1300
458	20230424	35900	38100	38200	35700	214499	7884764850	00	0.00	N	5	-2350
459	20230421	38250	37450	39850	36700	454589	17426759400	00	0.00	N	2	1050
460	20230420	37200	39250	40000	36650	438095	16921121900	00	0.00	N	5	-1150
461	20230419	38350	36700	38650	36000	269291	10115603000	00	0.00	N	2	1850
462	20230418	36500	37550	37750	36450	171692	6330196000	00	0.00	N	5	-1050
463	20230417	37550	38300	38300	36400	197699	7372451750	00	0.00	N	5	-150
464	20230414	37700	38400	38450	36900	153251	5765835750	00	0.00	N	2	300
465	20230413	37400	38850	39700	36900	369075	14107238250	00	0.00	N	5	-400
466	20230412	37800	40000	40200	37800	295161	11386551150	00	0.00	N	5	-2200
467	20230411	40000	39050	40000	38000	341561	13301031800	00	0.00	N	2	950
468	20230410	39050	40300	40700	38650	364533	14368621200	00	0.00	N	5	-1150
469	20230407	40200	40000	40650	39250	344815	13773460550	00	0.00	N	2	100
470	20230406	40100	42700	43400	39550	486183	19784916150	00	0.00	N	5	-1700
471	20230405	41800	41750	42800	41000	393161	16469366500	00	0.00	N	5	-300
472	20230404	42100	44700	44700	42100	483785	20762148000	00	0.00	N	5	-2800
473	20230403	44900	46050	46650	42450	484673	21847065750	00	0.00	N	5	-250
474	20230331	45150	44500	47100	44100	552994	25257822300	00	0.00	N	2	750
475	20230330	44400	47950	48000	43200	601285	27115949750	00	0.00	N	5	-2350
476	20230329	46750	47850	47850	45500	453360	21164654250	00	0.00	N	5	-550
477	20230328	47300	49850	50000	46200	726719	34773313350	00	0.00	N	5	-2400
478	20230327	49700	44950	51100	43600	3214748	156256623200	00	0.00	N	2	5000
479	20230324	44700	45000	48050	42300	1282447	57279114950	00	0.00	N	2	1550
480	20230323	43150	41000	45500	40500	1547613	67198950950	00	0.00	N	2	1300
481	20230322	41850	42700	45500	41050	1197420	51525430500	00	0.00	N	2	650
482	20230321	41200	42250	46350	40400	2383212	103801196400	00	0.00	N	2	1150
483	20230320	40050	39950	40250	38550	414068	16396167250	00	0.00	N	3	0
484	20230317	40050	39600	40600	38300	631262	25042319800	00	0.00	N	2	850
485	20230316	39200	38500	39600	37450	382670	14719472700	00	0.00	N	2	300
486	20230315	38900	37250	38900	35950	514209	19349327250	00	0.00	N	2	2600
487	20230314	36300	37550	39150	35700	356449	13237997800	00	0.00	N	5	-1700
488	20230313	38000	37000	38000	35450	395153	14577149500	00	0.00	N	2	850
489	20230310	37150	35400	37700	35000	415385	15116588300	00	0.00	N	2	400
490	20230309	36750	39900	40950	34900	734663	27486443300	00	0.00	N	5	-1800
491	20230308	38550	37000	40400	36600	595388	22724984150	00	0.00	N	5	-700
492	20230307	39250	41400	42500	38250	969198	38677513200	00	0.00	N	5	-750
493	20230306	40000	39900	42000	37050	1489197	59082195600	00	0.00	N	2	800
494	20230303	39200	40950	46550	37450	4843676	199289464400	00	0.00	N	2	50
495	20230302	39150	30700	39150	30450	6150623	220730241750	00	0.00	N	1	9000
496	20230228	30150	23900	30150	23800	4110322	120742913450	00	0.00	N	1	6950
497	20230227	23200	22700	23500	22100	91695	2100068650	00	0.00	N	2	300
498	20230224	22900	23000	23250	22650	57563	1320612150	00	0.00	N	3	0
499	20230223	22900	22500	23000	22400	43880	995621750	00	0.00	N	2	400
500	20230222	22500	22500	22700	22350	50991	1148104300	00	0.00	N	5	-600
501	20230221	23100	23150	23300	22900	40453	933175350	00	0.00	N	5	-100
502	20230220	23200	22800	23400	22550	79329	1822604200	00	0.00	N	2	200
503	20230217	23000	23450	23700	22800	95812	2216634650	00	0.00	N	5	-700
504	20230216	23700	24200	24350	23600	127373	3041129700	00	0.00	N	5	-250
505	20230215	23950	23500	25450	23450	321318	7820735550	00	0.00	N	2	550
506	20230214	23400	24000	24050	23300	79586	1879667850	00	0.00	N	5	-400
507	20230213	23800	22750	24000	22650	196088	4616809350	00	0.00	N	2	1150
508	20230210	22650	23700	24100	22450	215770	5024660850	00	0.00	N	5	-700
509	20230209	23350	23550	23750	22900	79214	1843552600	00	0.00	N	5	-350
510	20230208	23700	22850	24250	22650	213162	5018363550	00	0.00	N	2	1050
511	20230207	22650	22450	23000	22200	80587	1821238650	00	0.00	N	2	200
512	20230206	22450	23650	23900	22400	193472	4424258150	00	0.00	N	5	-1250
513	20230203	23700	24100	24400	23600	149412	3581881250	00	0.00	N	3	0
514	20230202	23700	24050	24350	23450	128233	3053517700	00	0.00	N	5	-50
515	20230201	23750	24000	25450	23700	388722	9499953300	00	0.00	N	5	-400
516	20230131	24150	21100	24500	20850	985988	22966230700	00	0.00	N	2	3100
517	20230130	21050	20750	21100	20200	57354	1182624900	00	0.00	N	2	200
518	20230127	20850	20450	21250	20450	70080	1462921450	00	0.00	N	2	550
519	20230126	20300	21500	21500	20200	88380	1826130850	00	0.00	N	5	-950
520	20230125	21250	21000	21400	20700	72511	1534748600	00	0.00	N	2	650
521	20230120	20600	21200	21200	20350	42147	868951500	00	0.00	N	5	-200
522	20230119	20800	20900	21300	20700	50506	1060446250	00	0.00	N	5	-350
523	20230118	21150	20700	21150	20200	78870	1636246900	00	0.00	N	2	600
524	20230117	20550	21150	21450	20400	104260	2186276500	00	0.00	N	2	50
525	20230116	20500	19850	20700	19800	70224	1431595650	00	0.00	N	2	850
526	20230113	19650	20100	20150	19600	37371	740857700	00	0.00	N	5	-450
527	20230112	20100	20100	20500	19500	49513	987332450	00	0.00	N	2	100
528	20230111	20000	20050	20550	20000	43702	879736950	00	0.00	N	3	0
529	20230110	20000	20100	20900	19900	101236	2056587750	00	0.00	N	5	-50
530	20230109	20050	18800	20550	18750	202746	4040135400	00	0.00	N	2	1300
531	20230106	18750	17550	19950	17550	141465	2659579200	00	0.00	N	2	1000
532	20230105	17750	18200	18200	17500	19309	342354300	00	0.00	N	5	-150
533	20230104	17900	17150	18000	17150	27510	489215700	00	0.00	N	2	500
534	20230103	17400	17100	17700	16650	58336	998534200	00	0.00	N	2	100
535	20230102	17300	17750	17850	17300	22516	393855800	00	0.00	N	5	-350
536	20221229	17650	18150	18500	17500	41350	735666300	00	0.00	N	5	-550
537	20221228	18200	18100	18450	18100	22097	402563400	02	-2.41	N	3	0
538	20221227	18199	18151	18443	18053	35634	648235500	00	0.00	N	5	-48
539	20221226	18248	18053	18346	17956	21913	396915100	00	0.00	N	3	0
540	20221223	18248	18395	18541	18151	34263	625628200	00	0.00	N	5	-487
541	20221222	18736	18590	18834	18541	13264	248665250	00	0.00	N	2	195
542	20221221	18541	18980	18980	18248	32352	598664350	00	0.00	N	5	-146
543	20221220	18687	18883	19322	18687	28566	539886350	00	0.00	N	5	-439
544	20221219	19127	18931	19322	18736	18982	363158800	00	0.00	N	2	243
545	20221216	18883	18834	19078	18785	21908	414299050	00	0.00	N	5	-390
546	20221215	19273	19273	19566	19175	17529	338234400	00	0.00	N	5	-195
547	20221214	19468	18980	19566	18980	26559	511935900	00	0.00	N	2	536
548	20221213	18931	19127	19322	18785	21424	406498450	00	0.00	N	5	-146
549	20221212	19078	18834	19224	18785	21301	404377500	00	0.00	N	2	146
550	20221209	18931	19029	19175	18687	28560	540997350	00	0.00	N	2	48
551	20221208	18883	19224	19468	18883	53811	1024887900	00	0.00	N	5	-439
552	20221207	19322	19566	19615	19322	41271	802932700	00	0.00	N	5	-390
553	20221206	19712	19712	20102	19566	47806	944135300	00	0.00	N	5	-439
554	20221205	20151	20493	20493	20005	29445	594243500	00	0.00	N	2	146
555	20221202	20005	20005	20298	19761	47401	949668950	00	0.00	N	3	0
556	20221201	20005	20493	20639	19956	61786	1248585350	00	0.00	N	5	-97
557	20221130	20102	19858	20102	19761	34716	691551600	00	0.00	N	2	97
558	20221129	20005	19712	20151	19712	34334	684233000	00	0.00	N	2	243
559	20221128	19761	20102	20102	19663	40788	805885400	00	0.00	N	5	-341
560	20221125	20102	20639	20639	20005	60060	1213259000	00	0.00	N	5	-487
561	20221124	20590	20346	20639	20346	46474	953462800	00	0.00	N	2	243
562	20221123	20346	20005	20493	20005	48443	981557500	00	0.00	N	2	683
563	20221122	19663	20249	20249	19615	70558	1395143700	00	0.00	N	5	-390
564	20221121	20054	20688	20688	19907	66483	1341803250	00	0.00	N	5	-634
565	20221118	20688	21127	21517	20542	62632	1314832000	00	0.00	N	5	-439
566	20221117	21127	21420	21469	20932	55119	1166453650	00	0.00	N	5	-439
567	20221116	21566	21420	21664	21078	63039	1346891850	00	0.00	N	2	195
568	20221115	21371	21322	21517	21127	61321	1309649500	00	0.00	N	2	48
569	20221114	21322	22005	22103	21176	194660	4181792800	00	0.00	N	5	-1366
570	20221111	22689	22932	23176	22298	101322	2281943550	00	0.00	N	2	487
571	20221110	22201	22445	22591	22152	69697	1552884750	00	0.00	N	5	-536
572	20221109	22737	22981	22981	22249	72311	1628368750	00	0.00	N	5	-48
573	20221108	22786	22737	23128	22445	75755	1723922450	00	0.00	N	2	48
574	20221107	22737	22201	22884	21566	177764	3962281350	00	0.00	N	2	878
575	20221104	21859	20298	23225	20298	481369	10615222700	00	0.00	N	2	1366
576	20221103	20493	20298	20737	19858	67002	1360996250	00	0.00	N	5	-146
577	20221102	20639	20981	20981	20444	65052	1340348000	00	0.00	N	5	-439
578	20221101	21078	20444	21078	20298	58594	1216032400	00	0.00	N	2	634
579	20221031	20444	20932	21030	20395	56558	1166563350	00	0.00	N	5	-97
580	20221028	20542	21469	21469	20493	100566	2089281750	00	0.00	N	5	-975
581	20221027	21517	21469	22005	21225	80119	1727204600	00	0.00	N	2	48
582	20221026	21469	22396	22786	21273	239907	5288012700	00	0.00	N	2	243
583	20221025	21225	20834	21469	20590	53281	1126356800	00	0.00	N	2	683
584	20221024	20542	20298	21225	20298	73074	1515135000	00	0.00	N	2	731
585	20221021	19810	20688	20883	19712	63037	1269110400	00	0.00	N	5	-1122
586	20221020	20932	20639	21273	20444	46798	975003950	00	0.00	N	3	0
587	20221019	20932	21420	22005	20786	69450	1482915250	00	0.00	N	5	-341
588	20221018	21273	21566	21566	20786	76489	1620486450	00	0.00	N	2	292
589	20221017	20981	20102	21030	19907	52544	1080631200	00	0.00	N	2	292
590	20221014	20688	20590	20688	20151	90893	1855781350	00	0.00	N	2	1073
591	20221013	19615	21176	21176	19468	106754	2124240650	00	0.00	N	5	-1561
592	20221012	21176	20932	21322	20590	56927	1196105500	00	0.00	N	2	292
593	20221011	20883	21371	21371	20493	137521	2864621050	00	0.00	N	5	-1463
594	20221007	22347	22347	23323	22249	84124	1908772400	00	0.00	N	5	-390
595	20221006	22737	22103	22981	21859	113877	2574225850	00	0.00	N	2	927
596	20221005	21810	22640	22786	21469	129931	2861486100	00	0.00	N	5	-292
597	20221004	22103	20981	22542	20688	239716	5227865900	00	0.00	N	2	1902
598	20220930	20200	20346	20981	20102	106504	2174671450	00	0.00	N	5	-487
599	20220929	20688	22737	23030	20590	238287	5181385250	00	0.00	N	5	-1463
600	20220928	22152	24104	24201	22152	241214	5500178750	00	0.00	N	5	-2488
601	20220927	24640	25323	25616	23420	219470	5352212350	00	0.00	N	5	-731
602	20220926	25372	26104	26397	24787	186798	4783346300	00	0.00	N	5	-1561
603	20220923	26934	26690	27812	26446	197892	5346126200	00	0.00	N	3	0
604	20220922	26934	25470	26982	24591	220606	5640620350	00	0.00	N	2	634
605	20220921	26299	26690	27324	25811	172341	4553896850	00	0.00	N	5	-1024
606	20220920	27324	27226	27617	25665	259475	6897207100	00	0.00	N	2	341
607	20220919	26982	27909	28788	26982	419356	11673402900	00	0.00	N	2	97
608	20220916	26885	26348	28300	26250	441951	12063301900	00	0.00	N	2	634
609	20220915	26250	25372	27080	24933	585338	15303976150	00	0.00	N	2	1610
610	20220914	24640	27617	28690	24396	912783	23953010250	00	0.00	N	5	-3513
611	20220913	28153	25616	28836	25567	682946	18900000950	00	0.00	N	2	2878
612	20220908	25275	22493	26690	22298	638798	16057850850	00	0.00	N	2	2976
613	20220907	22298	22932	22981	22201	49201	1108721300	00	0.00	N	5	-731
614	20220906	23030	22640	23469	22445	51651	1186190700	00	0.00	N	2	390
615	20220905	22640	22689	23323	21859	83437	1877985650	00	0.00	N	5	-48
616	20220902	22689	23225	23664	22445	88019	2024189050	00	0.00	N	5	-536
617	20220901	23225	21566	24152	21469	347575	8085591150	00	0.00	N	2	1658
618	20220831	21566	21371	21859	21225	52746	1136601700	00	0.00	N	3	0
619	20220830	21566	19224	22054	19224	287249	6042414450	00	0.00	N	2	2342
620	20220829	19224	19566	19566	19029	42191	813155050	00	0.00	N	5	-927
621	20220826	20151	19810	20737	19810	46782	949002550	00	0.00	N	2	536
622	20220825	19615	19224	19712	19175	25431	496013400	00	0.00	N	2	536
623	20220824	19078	19224	19517	18931	24880	475178100	00	0.00	N	5	-146
624	20220823	19224	19517	19566	19078	29427	567210300	00	0.00	N	5	-487
625	20220822	19712	20395	20395	19663	28877	575717800	00	0.00	N	5	-878
626	20220819	20590	20639	20883	20444	22886	472018950	00	0.00	N	3	0
627	20220818	20590	20932	21078	20493	35090	724487400	00	0.00	N	5	-634
628	20220817	21225	21420	21566	20883	23192	489362000	00	0.00	N	5	-195
629	20220816	21420	21810	21908	21420	23499	507236700	00	0.00	N	3	0
630	20220812	21420	21615	21615	20981	21313	454774300	00	0.00	N	5	-146
631	20220811	21566	20786	21713	20786	43778	936331950	00	0.00	N	2	975
632	20220810	20590	20834	20834	20200	24671	504540500	00	0.00	N	5	-439
633	20220809	21030	21469	21469	20737	21988	462154450	00	0.00	N	5	-439
634	20220808	21469	21420	21566	20981	15969	339922800	00	0.00	N	2	48
635	20220805	21420	20981	21810	20786	45344	970515150	00	0.00	N	2	439
636	20220804	20981	21322	21322	20639	26403	550416000	00	0.00	N	5	-146
637	20220803	21127	21078	21322	20834	21480	451556500	00	0.00	N	2	48
638	20220802	21078	20346	21225	20249	27637	576460900	00	0.00	N	2	731
639	20220801	20346	20737	20786	20102	14419	295449900	00	0.00	N	5	-341
640	20220729	20688	20639	21030	20493	22028	458876300	00	0.00	N	2	48
641	20220728	20639	20298	20737	20005	24640	502256950	00	0.00	N	2	536
642	20220727	20102	19712	20151	19712	8814	175530250	00	0.00	N	2	146
643	20220726	19956	19712	20151	19712	8437	167980450	00	0.00	N	2	48
644	20220725	19907	19566	20054	19566	11222	222562900	00	0.00	N	2	97
645	20220722	19810	20249	20249	19712	14299	283754500	00	0.00	N	5	-48
646	20220721	19858	19761	20102	19712	12114	240372300	00	0.00	N	2	97
647	20220720	19761	19615	20786	19517	40860	822407850	00	0.00	N	2	487
648	20220719	19273	19224	19371	19029	15754	302457800	00	0.00	N	2	48
649	20220718	19224	19322	19517	19029	16261	313976400	00	0.00	N	2	292
650	20220715	18931	19175	19175	18443	15728	294564550	00	0.00	N	5	-146
651	20220714	19078	19078	19322	18736	14607	278111700	00	0.00	N	5	-97
652	20220713	19175	18248	19224	18199	21847	411863050	00	0.00	N	2	927
653	20220712	18248	18883	18883	18004	30946	564991000	00	0.00	N	5	-536
654	20220711	18785	19175	19468	18785	21534	409012100	00	0.00	N	5	-292
655	20220708	19078	19224	19371	18834	16980	325012400	00	0.00	N	3	0
656	20220707	19078	19322	19322	18883	9032	172261600	00	0.00	N	2	243
657	20220706	18834	19029	19273	18785	14110	267844600	00	0.00	N	5	-146
658	20220705	18980	18346	19029	18346	18334	344923550	00	0.00	N	2	683
659	20220704	18297	18785	18931	17907	24459	447446950	00	0.00	N	5	-439
660	20220701	18736	19761	20346	18541	42760	832185050	00	0.00	N	5	-585
661	20220630	19322	19273	19956	19175	34408	673011150	00	0.00	N	2	97
662	20220629	19224	19078	19273	18883	12987	247425800	00	0.00	N	5	-243
663	20220628	19468	19468	19663	19175	12327	239036350	00	0.00	N	3	0
664	20220627	19468	18736	19663	18687	28168	543634050	00	0.00	N	2	780
665	20220624	18687	17663	18834	17663	29636	545588000	00	0.00	N	2	731
666	20220623	17956	19322	19322	17760	46537	854130600	00	0.00	N	5	-1024
667	20220622	18980	19810	19858	18541	38689	740111700	00	0.00	N	5	-536
668	20220621	19517	19371	19761	19127	29569	574748450	00	0.00	N	3	0
669	20220620	19517	20444	20639	19224	43777	861904800	00	0.00	N	5	-1073
670	20220617	20590	19907	20834	19663	39750	797414400	00	0.00	N	5	-48
671	20220616	20639	21322	21713	20542	34387	730798600	00	0.00	N	5	-487
672	20220615	21127	21810	22152	21078	31982	683551950	00	0.00	N	5	-927
673	20220614	22054	22445	22445	21761	39329	865256300	00	0.00	N	5	-536
674	20220613	22591	23420	23762	22396	41494	949086000	00	0.00	N	5	-1610
675	20220610	24201	24396	24445	23762	28376	681573150	00	0.00	N	5	-439
676	20220609	24640	24494	24689	24055	25881	629284750	00	0.00	N	2	48
677	20220608	24591	24396	24640	24152	19447	474456000	00	0.00	N	2	97
678	20220607	24494	25275	25275	24396	28936	714425050	00	0.00	N	5	-780
679	20220603	25275	25616	25665	25177	16390	415976450	00	0.00	N	5	-341
680	20220602	25616	25860	25860	25177	26038	664048600	00	0.00	N	5	-243
681	20220531	25860	25470	25958	25128	28870	736074100	00	0.00	N	2	439
682	20220530	25421	25128	25811	25031	45626	1165758000	00	0.00	N	2	439
683	20220527	24982	25665	25665	24884	23614	594763650	00	0.00	N	5	-243
684	20220526	25226	24640	25519	24591	46268	1169506100	00	0.00	N	2	829
685	20220525	24396	24396	24933	23908	19358	473810900	00	0.00	N	3	0
686	20220524	24396	25226	25519	24396	26794	664752950	00	0.00	N	5	-829
687	20220523	25226	25372	25567	24640	25327	635600950	00	0.00	N	5	-146
688	20220520	25372	25519	25567	24933	27208	686724750	00	0.00	N	5	-195
689	20220519	25567	23908	25714	23908	46879	1177083350	00	0.00	N	2	341
690	20220518	25226	25177	25372	24835	57009	1433170700	00	0.00	N	2	487
691	20220517	24738	23420	24835	23420	72006	1754069100	00	0.00	N	2	1317
692	20220516	23420	23372	23908	23176	23470	549097700	00	0.00	N	5	-97