KissMeData/032350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	9610	9530	9700	9480	203762	1953273930	00	0.00	N	2	50
3	20250424	9560	9650	9660	9450	247589	2365195300	00	0.00	N	5	-80
4	20250423	9640	9790	9790	9460	301982	2893849040	00	0.00	N	5	-60
5	20250422	9700	9760	9930	9610	386450	3761808705	00	0.00	N	5	-80
6	20250421	9780	9710	9900	9600	458715	4496790565	00	0.00	N	2	180
7	20250418	9600	9670	9690	9520	280137	2690236055	00	0.00	N	5	-60
8	20250417	9660	9300	9690	9200	668113	6396515200	00	0.00	N	2	380
9	20250416	9280	9210	9340	9120	312322	2888711220	00	0.00	N	2	90
10	20250415	9190	8880	9210	8820	541581	4932371450	00	0.00	N	2	440
11	20250414	8750	8730	8860	8650	212817	1859312070	00	0.00	N	5	-50
12	20250411	8800	8660	8910	8600	216220	1888659380	00	0.00	N	2	60
13	20250410	8740	9000	9040	8400	480518	4190830285	00	0.00	N	5	-70
14	20250409	8810	8870	9040	8650	375404	3301564565	00	0.00	N	5	-190
15	20250408	9000	8840	9030	8710	545213	4861021765	00	0.00	N	2	290
16	20250407	8710	8730	8950	8630	639741	5612220855	00	0.00	N	5	-190
17	20250404	8900	8300	8900	8290	775102	6747474605	00	0.00	N	2	510
18	20250403	8390	8170	8430	8160	269978	2262867365	00	0.00	N	2	60
19	20250402	8330	8290	8420	8180	370392	3086528585	00	0.00	N	2	110
20	20250401	8220	8070	8220	8000	261849	2132343370	00	0.00	N	2	230
21	20250331	7990	7930	8080	7710	327844	2609329590	00	0.00	N	2	20
22	20250328	7970	8020	8080	7810	192645	1531300010	00	0.00	N	5	-50
23	20250327	8020	8000	8150	7940	164137	1322874210	00	0.00	N	2	20
24	20250326	8000	8070	8090	7945	117186	936107345	00	0.00	N	5	-40
25	20250325	8040	8100	8100	7940	163305	1306266550	00	0.00	N	3	0
26	20250324	8040	8150	8390	8030	424694	3468076030	00	0.00	N	5	-40
27	20250321	8080	7790	8130	7790	546239	4368692855	00	0.00	N	2	310
28	20250320	7770	7790	7810	7710	129473	1005733195	00	0.00	N	2	60
29	20250319	7710	7800	7840	7700	286483	2218311875	00	0.00	N	5	-90
30	20250318	7800	7770	7820	7700	172197	1335866780	00	0.00	N	2	30
31	20250317	7770	7790	7820	7750	111337	865573535	00	0.00	N	5	-10
32	20250314	7780	7690	7800	7670	139952	1084643365	00	0.00	N	2	110
33	20250313	7670	7860	7900	7640	522966	4040868980	00	0.00	N	5	-180
34	20250312	7850	7730	7960	7730	191054	1500855475	00	0.00	N	5	-40
35	20250311	7890	7750	7980	7700	304052	2384508605	00	0.00	N	5	-60
36	20250310	7950	8060	8100	7920	282991	2259201245	00	0.00	N	5	-170
37	20250307	8120	7810	8210	7760	548710	4433585870	00	0.00	N	2	310
38	20250306	7810	7860	7970	7810	227914	1794351435	00	0.00	N	5	-30
39	20250305	7840	7870	7950	7800	284043	2230157300	00	0.00	N	5	-50
40	20250304	7890	8020	8120	7680	507524	4005709575	00	0.00	N	5	-230
41	20250228	8120	8400	8530	8120	1085462	8933493620	00	0.00	N	5	-230
42	20250227	8350	8220	8490	8200	358391	2999292470	00	0.00	N	2	40
43	20250226	8310	8340	8420	8210	251625	2090132240	00	0.00	N	5	-40
44	20250225	8350	8110	8350	8090	401706	3309509010	00	0.00	N	2	210
45	20250224	8140	8340	8340	8070	459550	3744553940	00	0.00	N	5	-200
46	20250221	8340	8030	8420	8020	923949	7635011860	00	0.00	N	2	400
47	20250220	7940	7990	8170	7900	731271	5862065010	00	0.00	N	2	110
48	20250219	7830	7890	7900	7800	337963	2648748650	00	0.00	N	5	-30
49	20250218	7860	7940	7970	7800	316925	2487154360	00	0.00	N	5	-80
50	20250217	7940	7950	8000	7910	202889	1609916010	00	0.00	N	5	-10
51	20250214	7950	8010	8140	7930	223630	1795280770	00	0.00	N	2	40
52	20250213	7910	7900	8030	7870	281799	2240093980	00	0.00	N	2	30
53	20250212	7880	7930	7930	7830	197149	1552253380	00	0.00	N	5	-20
54	20250211	7900	7820	7930	7790	115166	904787540	00	0.00	N	2	100
55	20250210	7800	7900	7900	7740	190477	1484154750	00	0.00	N	5	-50
56	20250207	7850	7870	7960	7850	123883	974690230	00	0.00	N	5	-110
57	20250206	7960	8000	8000	7900	104189	826441110	00	0.00	N	5	-30
58	20250205	7990	8010	8120	7970	91842	736283920	00	0.00	N	5	-20
59	20250204	8010	7790	8110	7790	226586	1815939300	00	0.00	N	2	290
60	20250203	7720	7800	7800	7610	213142	1642753660	00	0.00	N	5	-90
61	20250131	7810	7860	7900	7780	104320	817866190	00	0.00	N	5	-60
62	20250124	7870	7810	7920	7790	74240	583413110	00	0.00	N	2	60
63	20250123	7810	7950	7950	7810	147837	1158886000	00	0.00	N	5	-140
64	20250122	7950	7970	8010	7900	139801	1109326970	00	0.00	N	3	0
65	20250121	7950	8070	8070	7910	119258	952259120	00	0.00	N	5	-100
66	20250120	8050	8030	8090	7960	112670	905121460	00	0.00	N	3	0
67	20250117	8050	7930	8100	7920	166331	1332814450	00	0.00	N	2	120
68	20250116	7930	7990	7990	7880	94344	747247550	00	0.00	N	2	30
69	20250115	7900	7900	7980	7880	170856	1351969220	00	0.00	N	5	-10
70	20250114	7910	7940	7970	7860	141021	1116528160	00	0.00	N	3	0
71	20250113	7910	8040	8040	7880	145982	1157330330	00	0.00	N	5	-130
72	20250110	8040	8050	8070	7980	85980	691008490	00	0.00	N	2	40
73	20250109	8000	8030	8090	7990	113574	910413070	00	0.00	N	5	-100
74	20250108	8100	8010	8170	7990	143461	1162723410	00	0.00	N	2	90
75	20250107	8010	8090	8150	8010	101766	821041660	00	0.00	N	5	-80
76	20250106	8090	7820	8130	7750	244240	1952835350	00	0.00	N	2	300
77	20250103	7790	7650	7810	7650	222152	1718739150	00	0.00	N	2	230
78	20250102	7560	7650	7690	7520	159742	1210012230	00	0.00	N	5	-90
79	20241230	7650	7690	7790	7060	299631	2279140390	00	0.00	N	5	-110
80	20241227	7760	7890	7970	7690	224583	1745914640	02	0.00	N	5	-130
81	20241226	7890	7950	8030	7840	202095	1600756790	00	0.00	N	5	-60
82	20241224	7950	8050	8050	7900	127571	1017742310	00	0.00	N	5	-70
83	20241223	8020	7890	8050	7880	157162	1255141560	00	0.00	N	2	110
84	20241220	7910	8110	8110	7850	170045	1346536050	00	0.00	N	5	-90
85	20241219	8000	8050	8060	7950	183877	1468307580	00	0.00	N	5	-120
86	20241218	8120	8150	8210	8070	216985	1762944970	00	0.00	N	2	80
87	20241217	8040	8200	8210	8010	191927	1547745510	00	0.00	N	5	-90
88	20241216	8130	8100	8230	8020	247311	2008743320	00	0.00	N	2	150
89	20241213	7980	7900	8040	7850	398651	3164335950	00	0.00	N	2	130
90	20241212	7850	8210	8210	7830	1450891	11456470370	00	0.00	N	5	-320
91	20241211	8170	8000	8190	7960	273208	2219125400	00	0.00	N	2	180
92	20241210	7990	7830	8050	7700	282359	2240933360	00	0.00	N	2	350
93	20241209	7640	8010	8150	7630	404806	3157424870	00	0.00	N	5	-540
94	20241206	8180	8170	8260	7800	533374	4275027040	00	0.00	N	5	-10
95	20241205	8190	8490	8510	8190	402752	3334080900	00	0.00	N	5	-320
96	20241204	8510	8620	8780	8340	537194	4587881560	00	0.00	N	5	-350
97	20241203	8860	8880	8910	8820	218665	1940807740	00	0.00	N	2	70
98	20241202	8790	8800	9010	8770	235607	2084320050	00	0.00	N	3	0
99	20241129	8790	8690	8810	8630	180586	1577502930	00	0.00	N	5	-10
100	20241128	8800	8800	8820	8710	149808	1313846780	00	0.00	N	2	50
101	20241127	8750	8700	8810	8630	138334	1206914990	00	0.00	N	2	60
102	20241126	8690	8980	8980	8630	382477	3351109000	00	0.00	N	5	-280
103	20241125	8970	8570	8980	8550	499371	4387837440	00	0.00	N	2	480
104	20241122	8490	8880	8880	8430	653288	5608433860	00	0.00	N	5	-310
105	20241121	8800	8810	8900	8780	151114	1334277640	00	0.00	N	5	-20
106	20241120	8820	8820	8890	8790	176041	1556472980	00	0.00	N	5	-40
107	20241119	8860	8690	8950	8690	251056	2221082950	00	0.00	N	2	100
108	20241118	8760	8810	8990	8710	299343	2647306850	00	0.00	N	5	-40
109	20241115	8800	8650	9010	8450	459205	3993033930	00	0.00	N	2	180
110	20241114	8620	8700	8930	8440	620953	5352906220	00	0.00	N	5	-10
111	20241113	8630	8800	8800	8610	216538	1878228350	00	0.00	N	5	-210
112	20241112	8840	8610	8950	8410	522546	4543958480	00	0.00	N	2	140
113	20241111	8700	9050	9050	8540	486822	4279964200	00	0.00	N	5	-350
114	20241108	9050	9130	9190	9000	219692	1991551520	00	0.00	N	5	-20
115	20241107	9070	9110	9190	9000	277613	2517873920	00	0.00	N	5	-50
116	20241106	9120	9390	9390	9030	460400	4212544820	00	0.00	N	5	-210
117	20241105	9330	9430	9500	9300	264587	2479854190	00	0.00	N	5	-100
118	20241104	9430	9810	10150	9400	964072	9326529110	00	0.00	N	5	-120
119	20241101	9550	9630	9670	9500	137742	1319833300	00	0.00	N	5	-170
120	20241031	9720	9590	9720	9410	195550	1872885560	00	0.00	N	2	120
121	20241030	9600	9620	9820	9600	145803	1413172180	00	0.00	N	5	-20
122	20241029	9620	9720	9770	9600	116972	1128198280	00	0.00	N	5	-100
123	20241028	9720	9470	9720	9470	165107	1587449720	00	0.00	N	2	240
124	20241025	9480	9650	9750	9440	268516	2552497570	00	0.00	N	5	-200
125	20241024	9680	9700	9770	9600	119943	1165338550	00	0.00	N	2	10
126	20241023	9670	9650	9750	9570	132542	1279902120	00	0.00	N	3	0
127	20241022	9670	9630	9780	9520	230571	2225474070	00	0.00	N	3	0
128	20241021	9670	9730	9760	9620	140225	1359939060	00	0.00	N	5	-20
129	20241018	9690	9820	9900	9600	244619	2374216860	00	0.00	N	5	-170
130	20241017	9860	9880	9950	9810	150671	1485664790	00	0.00	N	5	-20
131	20241016	9880	9970	9980	9860	220819	2189254180	00	0.00	N	5	-90
132	20241015	9970	9960	10070	9900	323920	3230540950	00	0.00	N	2	130
133	20241014	9840	10000	10050	9730	422338	4163393200	00	0.00	N	5	-190
134	20241011	10030	10180	10260	9990	308378	3123071540	00	0.00	N	5	-140
135	20241010	10170	10190	10290	9970	552460	5610529000	00	0.00	N	5	-10
136	20241008	10180	10010	10220	9980	680123	6899453920	00	0.00	N	2	200
137	20241007	9980	9900	9980	9690	387543	3808307800	00	0.00	N	2	40
138	20241004	9940	10240	10240	9800	676971	6740553820	00	0.00	N	5	-230
139	20241002	10170	10310	10370	10010	735346	7501637050	00	0.00	N	5	-10
140	20240930	10180	10160	10460	10020	1147510	11801567780	00	0.00	N	5	-20
141	20240927	10200	9630	10200	9580	1718806	17104762590	00	0.00	N	2	670
142	20240926	9530	9510	9540	9290	236520	2234620720	00	0.00	N	2	110
143	20240925	9420	9630	9820	9330	392301	3772098680	00	0.00	N	5	-100
144	20240924	9520	9480	9530	9420	151065	1432065590	00	0.00	N	2	120
145	20240923	9400	9490	9500	9380	169738	1602929230	00	0.00	N	5	-30
146	20240920	9430	9490	9550	9420	178764	1691172580	00	0.00	N	2	10
147	20240919	9420	9440	9450	9280	173477	1629524440	00	0.00	N	2	70
148	20240913	9350	9330	9390	9200	140607	1306846850	00	0.00	N	2	60
149	20240912	9290	9240	9330	9170	165995	1536816230	00	0.00	N	2	110
150	20240911	9180	9470	9480	9150	214713	1981005490	00	0.00	N	5	-200
151	20240910	9380	9560	9560	9280	149045	1397655070	00	0.00	N	5	-110
152	20240909	9490	9060	9500	8940	253732	2357046400	00	0.00	N	2	280
153	20240906	9210	9530	9550	9150	338167	3131469780	00	0.00	N	5	-310
154	20240905	9520	9410	9790	9360	484571	4642275140	00	0.00	N	2	150
155	20240904	9370	9340	9470	9260	346516	3248467640	00	0.00	N	5	-220
156	20240903	9590	9550	9840	9510	550128	5330744470	00	0.00	N	2	80
157	20240902	9510	9480	9540	9340	215264	2031100200	00	0.00	N	2	30
158	20240830	9480	9340	9570	9340	427035	4051420780	00	0.00	N	2	150
159	20240829	9330	9320	9410	9200	238488	2222259710	00	0.00	N	5	-20
160	20240828	9350	9400	9460	9260	233718	2183084980	00	0.00	N	5	-70
161	20240827	9420	9160	9430	9050	433430	4039751090	00	0.00	N	2	340
162	20240826	9080	9080	9100	8900	222520	2006434300	00	0.00	N	2	20
163	20240823	9060	8970	9120	8940	164111	1484347100	00	0.00	N	2	40
164	20240822	9020	8950	9160	8930	294658	2665441020	00	0.00	N	2	170
165	20240821	8850	8830	8880	8700	144883	1275574960	00	0.00	N	2	20
166	20240820	8830	8770	8850	8690	191853	1686537980	00	0.00	N	2	140
167	20240819	8690	8980	8980	8620	443224	3863187380	00	0.00	N	5	-190
168	20240816	8880	9050	9120	8880	255094	2281991010	00	0.00	N	5	-30
169	20240814	8910	8790	8920	8770	173397	1531454990	00	0.00	N	2	170
170	20240813	8740	8840	8900	8710	222043	1944797270	00	0.00	N	5	-140
171	20240812	8880	8850	8930	8810	167095	1480935850	00	0.00	N	2	50
172	20240809	8830	8830	8950	8770	233154	2066160200	00	0.00	N	2	120
173	20240808	8710	8720	8740	8570	338535	2934023250	00	0.00	N	5	-70
174	20240807	8780	8730	9000	8670	465210	4101706490	00	0.00	N	2	50
175	20240806	8730	8550	9070	8490	475657	4198046670	00	0.00	N	2	260
176	20240805	8470	9270	9370	8090	1034770	9076477440	00	0.00	N	5	-1000
177	20240802	9470	9620	9660	9430	521064	4962811310	00	0.00	N	5	-240
178	20240801	9710	9670	9750	9670	206081	2000343660	00	0.00	N	2	10
179	20240731	9700	9700	9780	9650	188389	1828605400	00	0.00	N	5	-20
180	20240730	9720	9860	9880	9700	238542	2329844910	00	0.00	N	5	-130
181	20240729	9850	9750	9920	9610	315769	3084696940	00	0.00	N	2	100
182	20240726	9750	9810	9850	9710	313436	3058269450	00	0.00	N	3	0
183	20240725	9750	9720	9960	9710	566107	5552860590	00	0.00	N	5	-170
184	20240724	9920	10110	10140	9880	547101	5443798460	00	0.00	N	5	-220
185	20240723	10140	9920	10170	9850	445903	4471055480	00	0.00	N	2	260
186	20240722	9880	10100	10120	9830	398201	3956882430	00	0.00	N	5	-30
187	20240719	9910	10000	10030	9860	319454	3169736540	00	0.00	N	5	-170
188	20240718	10080	9870	10140	9870	401462	4021517370	00	0.00	N	2	90
189	20240717	9990	10340	10340	9980	630633	6365234170	00	0.00	N	5	-280
190	20240716	10270	10250	10330	10150	473291	4851098260	00	0.00	N	5	-30
191	20240715	10300	10150	10370	10020	720537	7368098740	00	0.00	N	2	220
192	20240712	10080	9960	10130	9930	464637	4672594310	00	0.00	N	2	160
193	20240711	9920	10000	10100	9910	476425	4755069340	00	0.00	N	5	-140
194	20240710	10060	9780	10070	9770	816624	8143095930	00	0.00	N	2	300
195	20240709	9760	9840	9950	9750	378074	3718517260	00	0.00	N	5	-70
196	20240708	9830	9620	9850	9600	461771	4517474980	00	0.00	N	2	220
197	20240705	9610	9640	9690	9580	248028	2387812430	00	0.00	N	2	10
198	20240704	9600	9560	9660	9520	208473	2001585960	00	0.00	N	2	50
199	20240703	9550	9700	9750	9510	520497	4984416070	00	0.00	N	5	-130
200	20240702	9680	9780	9790	9590	538535	5203298240	00	0.00	N	5	-200
201	20240701	9880	9680	9940	9640	483562	4763416130	00	0.00	N	2	200
202	20240628	9680	9630	9760	9570	247986	2399238690	00	0.00	N	2	80
203	20240627	9600	9560	9630	9500	222499	2129185320	00	0.00	N	5	-50
204	20240626	9650	9650	9690	9490	326088	3121817460	00	0.00	N	5	-10
205	20240625	9660	9750	9750	9610	228281	2205390780	00	0.00	N	3	0
206	20240624	9660	9700	9740	9630	263624	2553575050	00	0.00	N	5	-40
207	20240621	9700	9710	9780	9640	270093	2625076600	00	0.00	N	5	-10
208	20240620	9710	9630	9770	9580	277632	2690494130	00	0.00	N	2	90
209	20240619	9620	9860	9890	9580	1030573	9969793800	00	0.00	N	5	-240
210	20240618	9860	10040	10050	9800	563085	5574898530	00	0.00	N	5	-90
211	20240617	9950	10140	10150	9880	383574	3828531730	00	0.00	N	5	-110
212	20240614	10060	10190	10190	9900	710238	7122403060	00	0.00	N	5	-130
213	20240613	10190	9940	10240	9820	1120954	11334965960	00	0.00	N	2	330
214	20240612	9860	9770	9930	9750	306565	3014609710	00	0.00	N	2	110
215	20240611	9750	9870	9900	9700	379536	3712295860	00	0.00	N	5	-40
216	20240610	9790	9750	9840	9580	606004	5893486860	00	0.00	N	5	-90
217	20240607	9880	10000	10030	9830	518575	5138401860	00	0.00	N	5	-100
218	20240605	9980	10040	10190	9860	926340	9259458660	00	0.00	N	2	140
219	20240604	9840	10360	10430	9830	1515053	15168358780	00	0.00	N	5	-500
220	20240603	10340	10900	10900	10210	1793386	18833042920	00	0.00	N	5	-500
221	20240531	10840	10100	10880	10010	3919803	41631032230	00	0.00	N	2	870
222	20240530	9970	9660	10190	9610	931257	9304017490	00	0.00	N	2	240
223	20240529	9730	9930	9940	9640	556072	5431840560	00	0.00	N	5	-260
224	20240528	9990	10110	10120	9840	590127	5884183160	00	0.00	N	5	-80
225	20240527	10070	10200	10450	10010	1320288	13483298950	00	0.00	N	2	120
226	20240524	9950	9630	10020	9510	1193061	11795317590	00	0.00	N	2	300
227	20240523	9650	9390	9690	9310	517988	4890536280	00	0.00	N	2	260
228	20240522	9390	9370	9430	9320	329274	3082736600	00	0.00	N	2	80
229	20240521	9310	9590	9590	9240	872782	8168960750	00	0.00	N	5	-280
230	20240520	9590	9800	9810	9570	429429	4153931260	00	0.00	N	5	-120
231	20240517	9710	9900	9910	9640	519561	5067971350	00	0.00	N	5	-220
232	20240516	9930	10060	10120	9870	750771	7504390490	00	0.00	N	5	-20
233	20240514	9950	9890	10000	9850	427802	4244918100	00	0.00	N	2	60
234	20240513	9890	9990	9990	9810	355043	3509101130	00	0.00	N	5	-30
235	20240510	9920	9860	10010	9810	362479	3595830480	00	0.00	N	2	90
236	20240509	9830	9880	9960	9790	288284	2841956940	00	0.00	N	5	-50
237	20240508	9880	9920	9940	9760	422477	4151588220	00	0.00	N	5	-40
238	20240507	9920	10210	10280	9850	878979	8749240550	00	0.00	N	5	-230
239	20240503	10150	10290	10290	10010	608422	6155844980	00	0.00	N	5	-50
240	20240502	10200	10050	10270	10050	809689	8245056980	00	0.00	N	2	220
241	20240430	9980	10160	10170	9900	520643	5216787040	00	0.00	N	5	-60
242	20240429	10040	9790	10140	9790	955361	9598564350	00	0.00	N	2	250
243	20240426	9790	9470	9840	9380	570524	5486160030	00	0.00	N	2	360
244	20240425	9430	9560	9560	9410	405446	3834487030	00	0.00	N	5	-220
245	20240424	9650	9560	9710	9460	475426	4548721980	00	0.00	N	2	220
246	20240423	9430	9840	9840	9400	710607	6759081820	00	0.00	N	5	-290
247	20240422	9720	9800	9910	9610	521713	5080399090	00	0.00	N	2	10
248	20240419	9710	10000	10000	9510	821593	7986304180	00	0.00	N	5	-340
249	20240418	10050	9700	10070	9690	1041123	10320746300	00	0.00	N	2	560
250	20240417	9490	9350	9660	9260	689641	6549688990	00	0.00	N	2	370
251	20240416	9120	9190	9300	9070	503202	4602952910	00	0.00	N	5	-210
252	20240415	9330	9540	9560	9240	750348	7027611700	00	0.00	N	5	-260
253	20240412	9590	9800	9850	9560	583821	5641589270	00	0.00	N	5	-220
254	20240411	9810	9680	9990	9620	588164	5767227770	00	0.00	N	5	-30
255	20240409	9840	9970	10080	9800	636000	6281426640	00	0.00	N	5	-170
256	20240408	10010	10280	10340	9970	863146	8673119120	00	0.00	N	5	-330
257	20240405	10340	10110	10450	9970	1092364	11146037460	00	0.00	N	2	130
258	20240404	10210	10000	10330	9820	1507966	15289827070	00	0.00	N	2	310
259	20240403	9900	9700	10030	9590	979276	9575295610	00	0.00	N	2	230
260	20240402	9670	10320	10320	9630	2196514	21675221710	00	0.00	N	5	-670
261	20240401	10340	9980	10720	9890	3233988	33392980600	00	0.00	N	2	550
262	20240329	9790	9710	10000	9500	1008278	9866616860	00	0.00	N	2	40
263	20240328	9750	10240	10400	9700	2038929	20399180350	00	0.00	N	5	-240
264	20240327	9990	9490	9990	9400	2732868	26868221900	00	0.00	N	2	540
265	20240326	9450	9110	9460	9050	875203	8097539820	00	0.00	N	2	300
266	20240325	9150	9230	9240	9020	325274	2969299340	00	0.00	N	5	-40
267	20240322	9190	9020	9240	9000	473338	4331170480	00	0.00	N	2	170
268	20240321	9020	8980	9060	8960	324036	2916871030	00	0.00	N	2	50
269	20240320	8970	9180	9230	8950	535295	4823506680	00	0.00	N	5	-170
270	20240319	9140	9010	9200	8970	334755	3052848600	00	0.00	N	2	110
271	20240318	9030	9050	9100	9010	212642	1924195870	00	0.00	N	2	30
272	20240315	9000	9120	9120	8960	405872	3656147800	00	0.00	N	5	-130
273	20240314	9130	9190	9190	9040	450633	4103086530	00	0.00	N	5	-60
274	20240313	9190	9130	9280	9070	441664	4043147200	00	0.00	N	2	150
275	20240312	9040	9090	9090	8950	363091	3262296740	00	0.00	N	5	-10
276	20240311	9050	9110	9140	9020	309734	2804478670	00	0.00	N	5	-60
277	20240308	9110	9270	9350	9070	375027	3435547550	00	0.00	N	5	-130
278	20240307	9240	9330	9350	9150	345270	3190257550	00	0.00	N	5	-70
279	20240306	9310	9440	9440	9270	313158	2921599480	00	0.00	N	5	-120
280	20240305	9430	9250	9540	9180	928021	8681981220	00	0.00	N	2	290
281	20240304	9140	9080	9360	9080	504001	4643305650	00	0.00	N	2	90
282	20240229	9050	9070	9150	9000	281371	2549468400	00	0.00	N	3	0
283	20240228	9050	8880	9070	8870	226494	2034418350	00	0.00	N	2	170
284	20240227	8880	9040	9040	8810	503978	4486934950	00	0.00	N	5	-120
285	20240226	9000	9110	9110	9000	331011	2986865530	00	0.00	N	5	-90
286	20240223	9090	9220	9230	9060	469489	4275370940	00	0.00	N	5	-110
287	20240222	9200	9270	9270	9150	196573	1805671080	00	0.00	N	2	10
288	20240221	9190	9320	9340	9120	384024	3543743700	00	0.00	N	5	-100
289	20240220	9290	9500	9510	9280	304042	2833605650	00	0.00	N	5	-210
290	20240219	9500	9300	9530	9290	459284	4332358240	00	0.00	N	2	200
291	20240216	9300	9350	9430	9270	283430	2651125920	00	0.00	N	2	20
292	20240215	9280	9420	9420	9260	256264	2382380150	00	0.00	N	5	-50
293	20240214	9330	9340	9390	9280	239767	2234240630	00	0.00	N	5	-120
294	20240213	9450	9510	9590	9300	379612	3579928940	00	0.00	N	2	10
295	20240208	9440	9430	9580	9410	333719	3163556590	00	0.00	N	2	20
296	20240207	9420	9560	9650	9360	386272	3659677340	00	0.00	N	2	10
297	20240206	9410	9320	9450	9180	338612	3167446110	00	0.00	N	2	20
298	20240205	9390	9290	9570	9130	626603	5857318160	00	0.00	N	2	100
299	20240202	9290	9150	9350	9120	583322	5414175470	00	0.00	N	2	240
300	20240201	9050	9020	9090	8860	627768	5616642710	00	0.00	N	5	-40
301	20240131	9090	9160	9160	9010	353527	3200599920	00	0.00	N	5	-80
302	20240130	9170	9120	9200	9050	296606	2701778840	00	0.00	N	2	60
303	20240129	9110	9420	9420	9090	460911	4233989310	00	0.00	N	5	-310
304	20240126	9420	9230	9520	9160	330714	3110024660	00	0.00	N	2	160
305	20240125	9260	9260	9280	9080	283216	2592523390	00	0.00	N	2	10
306	20240124	9250	9210	9300	9140	203912	1879402070	00	0.00	N	2	40
307	20240123	9210	9200	9300	9110	212320	1951755250	00	0.00	N	2	60
308	20240122	9150	9190	9220	9050	327051	2976632450	00	0.00	N	3	0
309	20240119	9150	9230	9380	9140	329610	3046411410	00	0.00	N	2	30
310	20240118	9120	9080	9330	9060	275803	2532608190	00	0.00	N	2	20
311	20240117	9100	9280	9290	9100	490875	4496121240	00	0.00	N	5	-130
312	20240116	9230	9390	9400	9210	337568	3131442570	00	0.00	N	5	-160
313	20240115	9390	9630	9710	9350	458206	4350233880	00	0.00	N	5	-320
314	20240112	9710	9930	9990	9680	289957	2828479010	00	0.00	N	5	-200
315	20240111	9910	10000	10030	9670	536707	5295527370	00	0.00	N	5	-90
316	20240110	10000	9940	10150	9890	587985	5884005660	00	0.00	N	2	70
317	20240109	9930	9910	9980	9760	455834	4508528720	00	0.00	N	2	40
318	20240108	9890	9830	9940	9660	504303	4964622910	00	0.00	N	2	140
319	20240105	9750	9700	9820	9480	478450	4644793690	00	0.00	N	2	120
320	20240104	9630	9560	9860	9510	1115935	10851671730	00	0.00	N	2	180
321	20240103	9450	9550	9550	9430	520747	4940576440	00	0.00	N	5	-30
322	20240102	9480	9390	9500	9250	349948	3282639290	00	0.00	N	2	100
323	20231228	9380	9150	9390	9150	507951	4733835530	00	0.00	N	2	200
324	20231227	9180	9240	9270	9110	404945	3707918540	02	0.00	N	5	-40
325	20231226	9220	9280	9330	9180	371855	3427278000	00	0.00	N	5	-60
326	20231222	9280	9300	9310	9190	398849	3685415340	00	0.00	N	2	20
327	20231221	9260	9510	9530	9220	1047356	9768570500	00	0.00	N	5	-330
328	20231220	9590	9600	9730	9550	552481	5307537030	00	0.00	N	2	30
329	20231219	9560	9770	9770	9500	518153	4960019350	00	0.00	N	5	-210
330	20231218	9770	9850	9850	9730	255628	2497517490	00	0.00	N	5	-110
331	20231215	9880	9740	9890	9710	381969	3745836130	00	0.00	N	2	120
332	20231214	9760	9740	9800	9670	328335	3197543780	00	0.00	N	2	110
333	20231213	9650	9800	9800	9610	282145	2729636510	00	0.00	N	5	-100
334	20231212	9750	9710	9820	9610	422572	4111269180	00	0.00	N	2	130
335	20231211	9620	9580	9700	9520	287416	2760379250	00	0.00	N	2	50
336	20231208	9570	9620	9660	9500	531505	5079003000	00	0.00	N	5	-40
337	20231207	9610	9760	9800	9560	510064	4930622860	00	0.00	N	5	-230
338	20231206	9840	9860	9890	9690	424842	4154746480	00	0.00	N	5	-10
339	20231205	9850	9870	9940	9780	336350	3318221520	00	0.00	N	5	-20
340	20231204	9870	9900	9970	9770	361970	3574999330	00	0.00	N	2	50
341	20231201	9820	10130	10130	9800	735906	7255086390	00	0.00	N	5	-300
342	20231130	10120	9910	10240	9910	779209	7832707480	00	0.00	N	2	180
343	20231129	9940	10000	10020	9870	548164	5441861440	00	0.00	N	5	-60
344	20231128	10000	10030	10110	9950	598082	5974583650	00	0.00	N	5	-70
345	20231127	10070	10320	10340	9990	682894	6898175270	00	0.00	N	5	-280
346	20231124	10350	10460	10510	10310	341722	3552361890	00	0.00	N	5	-110
347	20231123	10460	10500	10520	10350	464975	4845364670	00	0.00	N	5	-40
348	20231122	10500	10800	10830	10480	674306	7113003870	00	0.00	N	5	-400
349	20231121	10900	10920	11070	10830	377565	4126800020	00	0.00	N	5	-20
350	20231120	10920	10800	10930	10700	298526	3236040720	00	0.00	N	2	70
351	20231117	10850	10900	10930	10760	237016	2568220400	00	0.00	N	5	-50
352	20231116	10900	10900	10970	10720	274515	2984599810	00	0.00	N	2	20
353	20231115	10880	10760	11060	10680	820750	8915993060	00	0.00	N	2	330
354	20231114	10550	10580	10670	10410	491270	5175973550	00	0.00	N	5	-10
355	20231113	10560	10900	10980	10340	602854	6379163830	00	0.00	N	5	-90
356	20231110	10650	11200	11210	10600	755564	8146466900	00	0.00	N	5	-780
357	20231109	11430	11230	11600	11190	575777	6522539750	00	0.00	N	5	-140
358	20231108	11570	11860	11930	11570	533014	6233719920	00	0.00	N	5	-190
359	20231107	11760	12250	12260	11440	1215814	14410632040	00	0.00	N	5	-290
360	20231106	12050	12060	12060	11360	2116679	24908563800	00	0.00	N	2	810
361	20231103	11240	10800	11310	10700	1231077	13659644320	00	0.00	N	2	570
362	20231102	10670	10890	10890	10520	625311	6681396490	00	0.00	N	2	40
363	20231101	10630	10820	10830	10390	485328	5157511290	00	0.00	N	5	-180
364	20231031	10810	10900	11050	10700	669543	7269173560	00	0.00	N	2	20
365	20231030	10790	10290	10800	10240	564611	6021060660	00	0.00	N	2	370
366	20231027	10420	10690	10800	10270	508144	5302106940	00	0.00	N	5	-190
367	20231026	10610	10340	10880	10200	1125775	12033332190	00	0.00	N	2	10
368	20231025	10600	10340	10870	10260	1152411	12215369090	00	0.00	N	2	300
369	20231024	10300	10000	10330	9790	1145298	11550417110	00	0.00	N	2	540
370	20231023	9760	9370	9900	9260	604622	5827291760	00	0.00	N	2	370
371	20231020	9390	9570	9570	9130	920924	8568418900	00	0.00	N	5	-250
372	20231019	9640	9800	9870	9560	617419	5979110240	00	0.00	N	5	-290
373	20231018	9930	10230	10260	9860	1083104	10839454330	00	0.00	N	5	-160
374	20231017	10090	10310	10350	10060	713541	7260625710	00	0.00	N	5	-80
375	20231016	10170	10310	10370	10080	783304	7970566660	00	0.00	N	5	-280
376	20231013	10450	10850	10850	10360	1108745	11650382940	00	0.00	N	5	-440
377	20231012	10890	10740	10920	10590	1048339	11289683810	00	0.00	N	2	240
378	20231011	10650	10940	11040	10570	999503	10713822130	00	0.00	N	3	0
379	20231010	10650	11000	11040	10490	1473536	15828149980	00	0.00	N	5	-280
380	20231006	10930	11330	11380	10760	1691701	18555653290	00	0.00	N	5	-330
381	20231005	11260	12290	12290	11070	2030420	23452452950	00	0.00	N	5	-750
382	20231004	12010	13810	13810	11830	2783433	34350621300	00	0.00	N	5	-1970
383	20230927	13980	13800	14090	13620	647698	9003830070	00	0.00	N	5	-50
384	20230926	14030	14700	14700	13810	1050577	14860890040	00	0.00	N	5	-640
385	20230925	14670	14500	14740	14000	1169326	16927790480	00	0.00	N	5	-80
386	20230922	14750	14610	14870	14220	826626	12016344100	00	0.00	N	5	-130
387	20230921	14880	14740	15300	14440	1311100	19527138340	00	0.00	N	2	50
388	20230920	14830	14970	15080	14650	681714	10090643300	00	0.00	N	5	-80
389	20230919	14910	15000	15100	14620	1017880	15124708500	00	0.00	N	5	-90
390	20230918	15000	14220	15060	14120	1740252	25656676150	00	0.00	N	2	900
391	20230915	14100	14090	14350	13980	799741	11353488360	00	0.00	N	2	210
392	20230914	13890	13920	14150	13740	1007783	13986178120	00	0.00	N	5	-10
393	20230913	13900	14260	14330	13820	1199888	16837306490	00	0.00	N	5	-220
394	20230912	14120	14450	14650	14100	883979	12662766300	00	0.00	N	5	-180
395	20230911	14300	14750	14870	14090	1826626	26205732100	00	0.00	N	5	-620
396	20230908	14920	14750	14970	14500	836668	12371845260	00	0.00	N	2	180
397	20230907	14740	15650	15660	14440	2178465	32251251250	00	0.00	N	5	-860
398	20230906	15600	15650	15900	15310	1601214	25032596660	00	0.00	N	2	250
399	20230905	15350	15640	15850	15150	1801926	27662709230	00	0.00	N	5	-350
400	20230904	15700	16030	16110	15420	1953796	30678676640	00	0.00	N	5	-470
401	20230901	16170	17150	17420	16060	2239255	37072006200	00	0.00	N	5	-960
402	20230831	17130	17200	17680	16770	1970033	33648763370	00	0.00	N	5	-160
403	20230830	17290	16600	17390	16210	2129967	35702990770	00	0.00	N	2	580
404	20230829	16710	16890	17150	16020	3055333	50837523170	00	0.00	N	5	-690
405	20230828	17400	16610	17550	16540	3807229	65270115610	00	0.00	N	2	1060
406	20230825	16340	15920	16400	15830	2829154	45634718260	00	0.00	N	2	230
407	20230824	16110	15190	16110	14740	4025579	63316769970	00	0.00	N	2	1080
408	20230823	15030	15110	15440	14840	1589672	23983065130	00	0.00	N	2	30
409	20230822	15000	14500	15140	14190	2100664	31153461540	00	0.00	N	2	520
410	20230821	14480	14730	14820	13900	1928792	27868966330	00	0.00	N	5	-490
411	20230818	14970	14940	15850	14610	5000611	75670763020	00	0.00	N	2	50
412	20230817	14920	14820	15230	14200	3571527	52577621980	00	0.00	N	5	-490
413	20230816	15410	14990	15480	14270	6237508	92814104330	00	0.00	N	2	620
414	20230814	14790	14000	15400	13830	12117714	177453284600	00	0.00	N	2	1940
415	20230811	12850	13600	14450	12710	8291529	111814742120	00	0.00	N	5	-500
416	20230810	13350	12000	13350	11600	11225609	142479725070	00	0.00	N	1	3080
417	20230809	10270	10400	10430	10150	380378	3888727350	00	0.00	N	5	-100
418	20230808	10370	10700	10700	10350	280227	2932321110	00	0.00	N	5	-230
419	20230807	10600	10500	10750	10290	396474	4197575470	00	0.00	N	2	100
420	20230804	10500	10320	10630	10250	608331	6369150170	00	0.00	N	2	400
421	20230803	10100	10380	10440	10010	514326	5235703890	00	0.00	N	2	10
422	20230802	10090	10030	10300	9970	429491	4336117420	00	0.00	N	2	120
423	20230801	9970	9770	10120	9710	349036	3476120410	00	0.00	N	2	200
424	20230731	9770	9830	9900	9680	328105	3204303520	00	0.00	N	2	10
425	20230728	9760	9630	9900	9610	243080	2374607570	00	0.00	N	5	-10
426	20230727	9770	9200	9770	9200	845648	8034156050	00	0.00	N	2	530
427	20230726	9240	9760	9880	9060	934408	8687935780	00	0.00	N	5	-630
428	20230725	9870	9950	9970	9600	486345	4770065370	00	0.00	N	5	-130
429	20230724	10000	10350	10350	9950	648460	6507952140	00	0.00	N	5	-400
430	20230721	10400	10450	10530	10200	292436	3034460180	00	0.00	N	5	-140
431	20230720	10540	10560	10680	10420	1877375	19892763080	00	0.00	N	5	-20
432	20230719	10560	10660	10750	10490	339075	3589257970	00	0.00	N	5	-150
433	20230718	10710	10630	10780	10630	322176	3453586410	00	0.00	N	2	20
434	20230717	10690	10610	10760	10460	264788	2819061690	00	0.00	N	5	-50
435	20230714	10740	10650	10840	10650	320633	3444064710	00	0.00	N	2	40
436	20230713	10700	10680	10740	10530	405302	4309751890	00	0.00	N	2	20
437	20230712	10680	10390	10740	10390	483239	5145510640	00	0.00	N	2	300
438	20230711	10380	10210	10430	10140	306744	3159172900	00	0.00	N	2	170
439	20230710	10210	10000	10360	9910	493290	5017053136	00	0.00	N	2	150
440	20230707	10060	10160	10190	9910	653272	6564151670	00	0.00	N	5	-180
441	20230706	10240	10480	10480	10170	774883	7946689420	00	0.00	N	5	-240
442	20230705	10480	10400	10820	10370	664968	7057849710	00	0.00	N	2	110
443	20230704	10370	10700	10700	10310	727701	7582708150	00	0.00	N	5	-270
444	20230703	10640	10600	10770	10550	280009	2984648500	00	0.00	N	2	150
445	20230630	10490	10460	10700	10400	441054	4637751370	00	0.00	N	5	-130
446	20230629	10620	10780	10950	10620	347181	3722464450	00	0.00	N	5	-270
447	20230628	10890	11000	11050	10780	265502	2888239270	00	0.00	N	5	-40
448	20230627	10930	10850	11060	10850	234244	2561054280	00	0.00	N	5	-100
449	20230626	11030	11280	11370	10900	464272	5122558450	00	0.00	N	5	-410
450	20230623	11440	11670	11710	11400	284646	3275193190	00	0.00	N	5	-280
451	20230622	11720	11700	11810	11610	183626	2150227190	00	0.00	N	5	-30
452	20230621	11750	11930	11990	11740	287982	3412915680	00	0.00	N	5	-180
453	20230620	11930	12040	12300	11870	730433	8821513100	00	0.00	N	2	50
454	20230619	11880	11580	11900	11470	670465	7890973920	00	0.00	N	2	420
455	20230616	11460	11520	11650	11440	305577	3520827160	00	0.00	N	2	20
456	20230615	11440	11680	11680	11400	344596	3950288640	00	0.00	N	5	-240
457	20230614	11680	11890	11890	11520	311598	3624603280	00	0.00	N	5	-40
458	20230613	11720	11820	11880	11700	335298	3949556850	00	0.00	N	2	20
459	20230612	11700	11800	11800	11490	338713	3927575810	00	0.00	N	5	-100
460	20230609	11800	11900	11920	11570	528734	6194039970	00	0.00	N	5	-70
461	20230608	11870	11560	11940	11490	721524	8494497590	00	0.00	N	2	420
462	20230607	11450	11400	11860	11400	647905	7511477620	00	0.00	N	2	160
463	20230605	11290	11130	11340	11130	291949	3290216100	00	0.00	N	2	180
464	20230602	11110	11130	11160	10960	319581	3527920910	00	0.00	N	5	-70
465	20230601	11180	11050	11190	10900	339071	3736590190	00	0.00	N	2	130
466	20230531	11050	11030	11140	10890	366471	4023721850	00	0.00	N	3	0
467	20230530	11050	11300	11370	10800	509755	5583307080	00	0.00	N	5	-250
468	20230526	11300	11220	11390	11060	250950	2815659400	00	0.00	N	2	80
469	20230525	11220	11050	11280	10980	288724	3224292220	00	0.00	N	2	40
470	20230524	11180	11550	11550	11150	535461	6021187300	00	0.00	N	5	-470
471	20230523	11650	11580	11770	11410	362820	4203675360	00	0.00	N	2	20
472	20230522	11630	11660	11760	11510	316108	3678118280	00	0.00	N	2	10
473	20230519	11620	11660	11820	11510	446944	5193786930	00	0.00	N	5	-150
474	20230518	11770	11450	11890	11120	929335	10848369530	00	0.00	N	2	220
475	20230517	11550	10490	11780	10450	1112247	12504279720	00	0.00	N	2	1060
476	20230516	10490	10830	10830	10390	460528	4861030720	00	0.00	N	5	-250
477	20230515	10740	10910	10920	10590	288042	3081757240	00	0.00	N	5	-220
478	20230512	10960	11040	11100	10880	257529	2825205740	00	0.00	N	5	-90
479	20230511	11050	11350	11350	11020	263622	2929364100	00	0.00	N	5	-150
480	20230510	11200	10760	11240	10700	576351	6403543400	00	0.00	N	2	530
481	20230509	10670	10870	10900	10640	293205	3135720880	00	0.00	N	5	-190
482	20230508	10860	10810	10940	10360	594727	6382882270	00	0.00	N	5	-140
483	20230504	11000	11290	11390	10990	514892	5692433350	00	0.00	N	5	-280
484	20230503	11280	11250	11480	11250	514081	5846657190	00	0.00	N	2	30
485	20230502	11250	10910	11340	10860	416701	4650438990	00	0.00	N	2	330
486	20230428	10920	10880	11060	10810	302710	3309577080	00	0.00	N	2	40
487	20230427	10880	10990	10990	10680	334083	3611903980	00	0.00	N	5	-70
488	20230426	10950	10830	11110	10620	304879	3331908630	00	0.00	N	2	110
489	20230425	10840	10900	11050	10740	341028	3708596180	00	0.00	N	5	-60
490	20230424	10900	10750	10960	10550	660022	7111715060	00	0.00	N	5	-30
491	20230421	10930	11540	11580	10800	1496879	16578074950	00	0.00	N	5	-780
492	20230420	11710	12070	12070	11700	687087	8114004940	00	0.00	N	5	-400
493	20230419	12110	12210	12210	11850	496349	5992944050	00	0.00	N	5	-30
494	20230418	12140	11870	12220	11710	730300	8739268800	00	0.00	N	2	390
495	20230417	11750	11900	12000	11710	665503	7845140060	00	0.00	N	5	-250
496	20230414	12000	12140	12280	11930	620939	7483269870	00	0.00	N	5	-120
497	20230413	12120	12350	12600	12050	720988	8844939750	00	0.00	N	5	-50
498	20230412	12170	12080	12210	11740	864500	10367918100	00	0.00	N	2	130
499	20230411	12040	12170	12400	11740	1365316	16523196340	00	0.00	N	2	150
500	20230410	11890	13150	13200	10910	4912704	57448855690	00	0.00	N	5	-1500
501	20230407	13390	13320	13490	13090	564497	7477712180	00	0.00	N	2	130
502	20230406	13260	13230	13460	13050	443939	5883737170	00	0.00	N	5	-70
503	20230405	13330	13520	13670	13310	466678	6278265980	00	0.00	N	5	-390
504	20230404	13720	13970	13970	13490	458282	6257944840	00	0.00	N	5	-230
505	20230403	13950	13780	14040	13600	540787	7529952300	00	0.00	N	2	200
506	20230331	13750	13640	13850	13630	320550	4400503140	00	0.00	N	2	120
507	20230330	13630	13830	13890	13510	439985	5993641860	00	0.00	N	5	-160
508	20230329	13790	13770	14020	13710	530045	7351195090	00	0.00	N	2	50
509	20230328	13740	13650	13760	13500	270919	3696568090	00	0.00	N	2	150
510	20230327	13590	13570	13710	13340	386267	5227938530	00	0.00	N	2	20
511	20230324	13570	13670	13720	13280	385853	5217727160	00	0.00	N	5	-50
512	20230323	13620	13330	13830	13330	828412	11332969150	00	0.00	N	2	210
513	20230322	13410	13520	13530	13200	378673	5057373710	00	0.00	N	2	10
514	20230321	13400	13050	13460	13050	562863	7479835640	00	0.00	N	2	480
515	20230320	12920	12650	13100	12650	412663	5331516930	00	0.00	N	2	340
516	20230317	12580	12360	12620	12310	403835	5042314670	00	0.00	N	2	310
517	20230316	12270	12000	12310	11750	409857	4944504140	00	0.00	N	2	50
518	20230315	12220	12420	12600	12110	501042	6181375760	00	0.00	N	2	90
519	20230314	12130	12610	12610	12020	448698	5478173180	00	0.00	N	5	-470
520	20230313	12600	12500	12610	12360	465074	5811537930	00	0.00	N	5	-150
521	20230310	12750	13100	13100	12650	380560	4861847180	00	0.00	N	5	-380
522	20230309	13130	12760	13200	12550	705067	9150460890	00	0.00	N	2	480
523	20230308	12650	12970	12980	12630	897643	11437325750	00	0.00	N	5	-550
524	20230307	13200	13480	13490	12950	1148786	15145271910	00	0.00	N	5	-370
525	20230306	13570	13840	13850	13290	891143	11981657390	00	0.00	N	5	-270
526	20230303	13840	14270	14440	13700	998904	13888062810	00	0.00	N	5	-320
527	20230302	14160	14690	14700	14090	680514	9740999210	00	0.00	N	5	-230
528	20230228	14390	13920	14470	13920	796459	11353509800	00	0.00	N	2	570
529	20230227	13820	13870	13880	13600	399052	5490430980	00	0.00	N	5	-170
530	20230224	13990	14020	14100	13810	536176	7459133420	00	0.00	N	5	-210
531	20230223	14200	13920	14310	13920	500108	7060266090	00	0.00	N	2	280
532	20230222	13920	13970	14160	13850	677321	9464300290	00	0.00	N	5	-240
533	20230221	14160	14190	14220	14000	528806	7483384170	00	0.00	N	2	80
534	20230220	14080	14530	14530	13930	646791	9147585970	00	0.00	N	5	-510
535	20230217	14590	14780	14870	14550	598277	8774612950	00	0.00	N	5	-330
536	20230216	14920	15020	15090	14750	710741	10615932670	00	0.00	N	5	-30
537	20230215	14950	14810	15220	14540	1141801	17001186880	00	0.00	N	2	190
538	20230214	14760	14950	15050	14720	602503	8943065050	00	0.00	N	5	-40
539	20230213	14800	15550	15550	14570	1761655	26267210840	00	0.00	N	5	-700
540	20230210	15500	14910	15500	14790	2954452	45051902760	00	0.00	N	2	710
541	20230209	14790	14170	14970	14160	2215244	32471915670	00	0.00	N	2	770
542	20230208	14020	14360	14360	13960	793944	11157158860	00	0.00	N	5	-360
543	20230207	14380	14060	14440	13860	701835	9887441360	00	0.00	N	2	320
544	20230206	14060	13540	14130	13290	964577	13396410120	00	0.00	N	2	570
545	20230203	13490	13730	13730	13440	710451	9600160840	00	0.00	N	5	-220
546	20230202	13710	13900	13960	13660	718862	9903770100	00	0.00	N	5	-160
547	20230201	13870	14030	14180	13690	480849	6662347240	00	0.00	N	5	-10
548	20230131	13880	13790	13890	13650	442788	6102859180	00	0.00	N	2	80
549	20230130	13800	13930	13960	13630	621845	8593366640	00	0.00	N	5	-180
550	20230127	13980	14150	14260	13850	819042	11484722230	00	0.00	N	5	-20
551	20230126	14000	14100	14370	13850	998136	13992280010	00	0.00	N	5	-200
552	20230125	14200	14840	14890	14050	1296648	18513616810	00	0.00	N	5	-600
553	20230120	14800	14500	14900	14250	682401	9990608800	00	0.00	N	2	350
554	20230119	14450	14250	14650	14150	563775	8133763650	00	0.00	N	2	100
555	20230118	14350	14350	14750	14100	867913	12505154350	00	0.00	N	3	0
556	20230117	14350	14250	14400	14000	630577	8991277350	00	0.00	N	2	200
557	20230116	14150	13500	14300	13300	1843696	25892432050	00	0.00	N	2	700
558	20230113	13450	13650	13700	13350	722439	9774018150	00	0.00	N	5	-100
559	20230112	13550	14050	14100	13400	1319854	17968127300	00	0.00	N	5	-600
560	20230111	14150	14000	14400	13750	850495	12000409950	00	0.00	N	2	250
561	20230110	13900	14200	14350	13700	1035685	14501153150	00	0.00	N	5	-250
562	20230109	14150	14300	14500	14050	687301	9757971200	00	0.00	N	3	0
563	20230106	14150	14450	14700	13950	826562	11708997000	00	0.00	N	5	-400
564	20230105	14550	14100	14650	13850	835972	11931159550	00	0.00	N	2	550
565	20230104	14000	13800	14300	13650	748679	10498755400	00	0.00	N	2	200
566	20230103	13800	13400	14300	13200	1252308	17359380150	00	0.00	N	2	250
567	20230102	13550	13750	13800	13000	1865337	24916443850	00	0.00	N	5	-900
568	20221229	14450	14300	15100	14200	1405352	20437354700	00	0.00	N	5	-150
569	20221228	14600	14000	14950	13900	1760629	25548550750	02	0.00	N	2	750
570	20221227	13850	13200	13950	13050	1467706	20146783100	00	0.00	N	2	900
571	20221226	12950	13400	13450	12700	680371	8784538500	00	0.00	N	5	-400
572	20221223	13350	13200	13500	13050	591263	7884594450	00	0.00	N	3	0
573	20221222	13350	13300	13450	13150	465940	6204873600	00	0.00	N	2	150
574	20221221	13200	12950	13400	12750	766410	10084384000	00	0.00	N	2	350
575	20221220	12850	13100	13250	12700	617904	8007663150	00	0.00	N	5	-300
576	20221219	13150	12950	13600	12700	827018	10949545800	00	0.00	N	2	250
577	20221216	12900	12550	13100	12500	716592	9265762450	00	0.00	N	2	100
578	20221215	12800	12700	13050	12650	739803	9515716650	00	0.00	N	3	0
579	20221214	12800	12700	12950	12500	578480	7392302500	00	0.00	N	2	100
580	20221213	12700	12800	12800	12250	493523	6160212000	00	0.00	N	2	50
581	20221212	12650	12450	12800	12350	641898	8092058450	00	0.00	N	2	100
582	20221209	12550	12350	12550	11950	836132	10390972350	00	0.00	N	2	300
583	20221208	12250	12500	12500	11850	866862	10505936100	00	0.00	N	5	-250
584	20221207	12500	12400	12850	12250	627293	7865713950	00	0.00	N	3	0
585	20221206	12500	12400	13050	12250	1067816	13472273000	00	0.00	N	2	50
586	20221205	12450	12500	12900	12350	920110	11581649800	00	0.00	N	3	0
587	20221202	12450	12150	12600	12000	1271022	15757043600	00	0.00	N	2	400
588	20221201	12050	12100	12150	11700	706069	8467002700	00	0.00	N	2	200
589	20221130	11850	11650	12150	11450	1263968	15036207500	00	0.00	N	2	50
590	20221129	11800	10450	11850	10400	1193837	13551961200	00	0.00	N	2	1300
591	20221128	10500	10900	10900	10350	599503	6292349850	00	0.00	N	5	-450
592	20221125	10950	10900	11050	10750	186665	2037828250	00	0.00	N	2	50
593	20221124	10900	10800	11050	10650	286104	3103917450	00	0.00	N	2	200
594	20221123	10700	10600	10750	10450	232872	2477652100	00	0.00	N	2	200
595	20221122	10500	11050	11100	10450	469021	4983786100	00	0.00	N	5	-500
596	20221121	11000	11250	11350	10850	489232	5373318200	00	0.00	N	5	-250
597	20221118	11250	11600	11650	11250	354573	4039524900	00	0.00	N	5	-350
598	20221117	11600	11500	11950	11400	415273	4840710750	00	0.00	N	2	100
599	20221116	11500	11600	11650	11350	338156	3894199650	00	0.00	N	5	-100
600	20221115	11600	11450	11650	11250	665740	7607014750	00	0.00	N	2	50
601	20221114	11550	11900	12000	11400	1054192	12287254000	00	0.00	N	5	-50
602	20221111	11600	11250	11750	10650	1791199	20152082350	00	0.00	N	2	1100
603	20221110	10500	10000	10650	10000	680379	7121901700	00	0.00	N	2	350
604	20221109	10150	10600	10700	10100	603591	6242591750	00	0.00	N	5	-300
605	20221108	10450	10300	10850	10300	652171	6858761850	00	0.00	N	2	150
606	20221107	10300	10000	10450	9830	822562	8343043300	00	0.00	N	5	-50
607	20221104	10350	8980	10650	8970	1849315	18364704690	00	0.00	N	2	1310
608	20221103	9040	9080	9090	8950	286771	2582269340	00	0.00	N	5	-170
609	20221102	9210	9170	9260	9030	298750	2728137560	00	0.00	N	2	30
610	20221101	9180	9020	9190	8940	276874	2518162790	00	0.00	N	2	150
611	20221031	9030	9050	9090	8930	366302	3297214400	00	0.00	N	2	130
612	20221028	8900	8920	9010	8840	253003	2258555980	00	0.00	N	5	-40
613	20221027	8940	8910	9040	8780	431088	3848005200	00	0.00	N	2	80
614	20221026	8860	9050	9070	8680	997937	8759406300	00	0.00	N	5	-180
615	20221025	9040	9430	9430	8970	874343	7964560850	00	0.00	N	5	-370
616	20221024	9410	10250	10300	9240	1492585	14375182090	00	0.00	N	5	-740
617	20221021	10150	10250	10350	10050	268245	2728306350	00	0.00	N	5	-100
618	20221020	10250	10550	10600	10200	320113	3321926700	00	0.00	N	5	-200
619	20221019	10450	10350	10650	10250	562496	5905833950	00	0.00	N	2	200
620	20221018	10250	10200	10250	10000	234928	2384753950	00	0.00	N	2	250
621	20221017	10000	9770	10100	9690	195614	1939765290	00	0.00	N	5	-50
622	20221014	10050	9750	10100	9680	361676	3594074820	00	0.00	N	2	500
623	20221013	9550	10100	10150	9510	407359	3946373230	00	0.00	N	5	-550
624	20221012	10100	9900	10100	9570	301764	2978221440	00	0.00	N	2	200
625	20221011	9900	10500	10500	9870	572054	5753733860	00	0.00	N	5	-750
626	20221007	10650	10700	10800	10600	270094	2884223900	00	0.00	N	5	-150
627	20221006	10800	10750	10850	10650	298728	3212029000	00	0.00	N	2	50
628	20221005	10750	11150	11200	10700	303758	3306644350	00	0.00	N	5	-150
629	20221004	10900	11000	11050	10800	276820	3017990250	00	0.00	N	2	50
630	20220930	10850	10600	11050	10500	424794	4588671800	00	0.00	N	2	50
631	20220929	10800	11550	11600	10800	610316	6778889300	00	0.00	N	5	-600
632	20220928	11400	11300	11600	11100	715414	8112034450	00	0.00	N	2	200
633	20220927	11200	10700	11200	10650	579690	6352975450	00	0.00	N	2	450
634	20220926	10750	10750	11150	10650	520672	5663743900	00	0.00	N	5	-350
635	20220923	11100	12000	12000	11000	995383	11206362350	00	0.00	N	5	-900
636	20220922	12000	12050	12350	11900	724152	8746089300	00	0.00	N	5	-300
637	20220921	12300	12300	12550	12200	497352	6162811100	00	0.00	N	5	-50
638	20220920	12350	12050	12400	11950	631006	7680599200	00	0.00	N	2	450
639	20220919	11900	11650	12050	11450	595622	7064033350	00	0.00	N	2	250
640	20220916	11650	11200	11650	11150	348727	4007477750	00	0.00	N	2	300
641	20220915	11350	11400	11650	11250	309661	3540474900	00	0.00	N	3	0
642	20220914	11350	11100	11450	11100	310453	3502206550	00	0.00	N	5	-250
643	20220913	11600	11500	11800	11500	375058	4345219050	00	0.00	N	2	200
644	20220908	11400	11550	11650	11250	291640	3321708900	00	0.00	N	2	50
645	20220907	11350	11750	11750	11250	375626	4266461950	00	0.00	N	5	-400
646	20220906	11750	11650	11850	11550	237311	2775510250	00	0.00	N	2	150
647	20220905	11600	11800	12000	11450	484718	5657015300	00	0.00	N	5	-350
648	20220902	11950	12550	12600	11900	580989	7008845000	00	0.00	N	5	-450
649	20220901	12400	12650	13100	12400	829434	10569101050	00	0.00	N	5	-250
650	20220831	12650	12350	13000	12350	1180037	15009304650	00	0.00	N	2	150
651	20220830	12500	12000	12650	11700	923833	11444025250	00	0.00	N	2	700
652	20220829	11800	11200	11850	11200	374078	4313106300	00	0.00	N	2	100
653	20220826	11700	12200	12200	11600	417572	4950665550	00	0.00	N	5	-400
654	20220825	12100	11800	12350	11800	708394	8580999150	00	0.00	N	2	400
655	20220824	11700	11150	11750	10850	630610	7164293300	00	0.00	N	2	650
656	20220823	11050	11300	11400	11000	386627	4314054250	00	0.00	N	5	-400
657	20220822	11450	11500	11550	11350	203742	2327483400	00	0.00	N	5	-200
658	20220819	11650	11750	11900	11650	246418	2895744800	00	0.00	N	5	-100
659	20220818	11750	11750	11800	11500	413833	4816115250	00	0.00	N	5	-150
660	20220817	11900	12100	12100	11850	340352	4065144900	00	0.00	N	5	-100
661	20220816	12000	11950	12100	11800	356165	4270693900	00	0.00	N	3	0
662	20220812	12000	11950	12100	11900	254095	3045663800	00	0.00	N	2	50
663	20220811	11950	11750	12000	11700	524474	6231876800	00	0.00	N	2	400
664	20220810	11550	11900	11950	11500	479283	5570464900	00	0.00	N	5	-450
665	20220809	12000	11850	12050	11650	270303	3204734950	00	0.00	N	2	150
666	20220808	11850	12050	12050	11750	198909	2360624650	00	0.00	N	5	-100
667	20220805	11950	12000	12150	11850	229210	2739672300	00	0.00	N	5	-50
668	20220804	12000	11650	12100	11600	502186	5982584850	00	0.00	N	2	350
669	20220803	11650	11500	11700	11400	291124	3350989600	00	0.00	N	2	100
670	20220802	11550	11850	11850	11450	269836	3121551000	00	0.00	N	5	-250
671	20220801	11800	11700	11950	11600	357083	4226359000	00	0.00	N	2	100
672	20220729	11700	11400	11750	11350	520290	6053411400	00	0.00	N	2	400
673	20220728	11300	11500	11650	11200	272374	3097709700	00	0.00	N	3	0
674	20220727	11300	11400	11550	11150	234036	2643506750	00	0.00	N	5	-100
675	20220726	11400	11350	11550	11300	201923	2312431700	00	0.00	N	3	0
676	20220725	11400	11250	11400	11150	213940	2409220900	00	0.00	N	3	0
677	20220722	11400	11450	11650	11350	215881	2467370850	00	0.00	N	5	-100
678	20220721	11500	11200	11700	11050	530422	6103192450	00	0.00	N	2	350
679	20220720	11150	11350	11400	11050	391608	4388728000	00	0.00	N	2	50
680	20220719	11100	11050	11250	10950	307122	3418715550	00	0.00	N	3	0
681	20220718	11100	10750	11300	10750	498179	5482304300	00	0.00	N	2	350
682	20220715	10750	11000	11050	10450	522728	5604143500	00	0.00	N	5	-250
683	20220714	11000	10850	11150	10750	387259	4238123850	00	0.00	N	5	-100
684	20220713	11100	10950	11250	10750	359381	3960720400	00	0.00	N	2	200
685	20220712	10900	11050	11200	10700	548448	5959596550	00	0.00	N	5	-350
686	20220711	11250	11900	11950	11150	719896	8174166400	00	0.00	N	5	-650
687	20220708	11900	12000	12300	11900	351301	4242489250	00	0.00	N	3	0
688	20220707	11900	11800	11950	11500	423429	4969001400	00	0.00	N	2	150
689	20220706	11750	11800	12050	11550	488940	5798868100	00	0.00	N	5	-50
690	20220705	11800	11900	12050	11600	462589	5460661650	00	0.00	N	2	50
691	20220704	11750	11700	11800	11300	373599	4315919100	00	0.00	N	2	50
692	20220701	11700	12150	12400	11550	540101	6367881500	00	0.00	N	5	-500
693	20220630	12200	12450	12600	12150	310555	3813970850	00	0.00	N	5	-300
694	20220629	12500	11900	12550	11850	400743	4928739900	00	0.00	N	2	350
695	20220628	12150	12250	12450	11850	535091	6470846300	00	0.00	N	5	-300
696	20220627	12450	12550	12550	12050	544190	6741098100	00	0.00	N	2	250
697	20220624	12200	11300	12250	11050	788529	9327584300	00	0.00	N	2	850
698	20220623	11350	11400	11900	11300	918115	10617942150	00	0.00	N	5	-250
699	20220622	11600	12900	12900	11550	961387	11494493800	00	0.00	N	5	-1100
700	20220621	12700	12650	12950	12450	692452	8813157000	00	0.00	N	2	200
701	20220620	12500	13350	13350	12150	973765	12239391200	00	0.00	N	5	-600
702	20220617	13100	12950	13350	12700	989477	12901290950	00	0.00	N	5	-300
703	20220616	13400	14400	14450	13400	959249	13273169800	00	0.00	N	5	-600
704	20220615	14000	15000	15050	13800	775959	11007659300	00	0.00	N	5	-1000
705	20220614	15000	14750	15200	14650	525767	7812779900	00	0.00	N	5	-100
706	20220613	15100	15450	15700	15050	423105	6527548400	00	0.00	N	5	-1000
707	20220610	16100	16050	16350	15900	277003	4459892900	00	0.00	N	5	-250
708	20220609	16350	16300	16350	15800	528220	8506791600	00	0.00	N	3	0
709	20220608	16350	16400	16550	16250	306463	5025755900	00	0.00	N	3	0
710	20220607	16350	16700	16800	16150	461158	7587334300	00	0.00	N	5	-350
711	20220603	16700	16350	16800	16300	553136	9193660250	00	0.00	N	2	550
712	20220602	16150	16500	16500	16050	329391	5339681350	00	0.00	N	5	-350
713	20220531	16500	16450	16700	16300	637281	10522570200	00	0.00	N	2	200
714	20220530	16300	16100	16350	16100	451959	7332116700	00	0.00	N	2	400
715	20220527	15900	15750	16250	15600	777477	12431936650	00	0.00	N	2	300
716	20220526	15600	15150	15950	15000	869768	13611814800	00	0.00	N	2	600
717	20220525	15000	15050	15100	14800	188718	2832257650	00	0.00	N	5	-50
718	20220524	15050	15350	15550	15000	404890	6167003400	00	0.00	N	2	50
719	20220523	15000	15100	15100	14800	198259	2958319650	00	0.00	N	5	-100
720	20220520	15100	14950	15100	14800	268377	4008688550	00	0.00	N	2	250
721	20220519	14850	14800	15050	14500	373440	5486391450	00	0.00	N	5	-250
722	20220518	15100	15250	15350	15000	259463	3928040000	00	0.00	N	5	-100
723	20220517	15200	15400	15400	15050	310416	4713781050	00	0.00	N	5	-200
724	20220516	15400	15450	15650	15250	394562	6089027900	00	0.00	N	2	250