KissMeData/079160/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	4780	4815	4860	4765	149968	718793476	00	0.00	N	5	-50
3	20250515	4830	4850	4855	4750	85205	411042201	00	0.00	N	2	25
4	20250514	4805	4815	4860	4775	172330	827559078	00	0.00	N	5	-25
5	20250513	4830	4990	4990	4830	126161	616101383	00	0.00	N	5	-60
6	20250512	4890	4870	4925	4870	81984	401144462	00	0.00	N	5	-30
7	20250509	4920	4950	5010	4865	182445	897393822	00	0.00	N	5	-130
8	20250508	5050	5020	5060	4970	174303	872750096	00	0.00	N	2	50
9	20250507	5000	4875	5000	4875	219190	1087860676	00	0.00	N	2	130
10	20250502	4870	4880	4900	4775	104051	504575847	00	0.00	N	2	10
11	20250430	4860	4795	4905	4720	250624	1214020407	00	0.00	N	2	65
12	20250429	4795	4830	4835	4750	90352	432897947	00	0.00	N	2	30
13	20250428	4765	4755	4835	4745	133027	636425270	00	0.00	N	2	10
14	20250425	4755	4725	4765	4660	99540	470189793	00	0.00	N	2	45
15	20250424	4710	4595	4725	4580	178562	836037106	00	0.00	N	2	170
16	20250423	4540	4475	4570	4440	95419	429604406	00	0.00	N	2	100
17	20250422	4440	4405	4475	4405	109831	486893627	00	0.00	N	5	-50
18	20250421	4490	4505	4550	4485	111426	502617597	00	0.00	N	5	-70
19	20250418	4560	4540	4580	4500	69883	317173654	00	0.00	N	2	40
20	20250417	4520	4420	4545	4420	99954	448545191	00	0.00	N	2	85
21	20250416	4435	4455	4475	4420	51498	229556809	00	0.00	N	5	-20
22	20250415	4455	4415	4455	4400	84674	375084506	00	0.00	N	2	5
23	20250414	4450	4440	4470	4430	74854	332688789	00	0.00	N	5	-5
24	20250411	4455	4390	4470	4375	73964	326623234	00	0.00	N	3	0
25	20250410	4455	4400	4505	4400	103398	462045628	00	0.00	N	2	125
26	20250409	4330	4280	4420	4280	163379	707604993	00	0.00	N	5	-65
27	20250408	4395	4510	4650	4390	138200	615799829	00	0.00	N	5	-75
28	20250407	4470	4595	4595	4410	169359	754599370	00	0.00	N	5	-210
29	20250404	4680	4230	4685	4230	305923	1384324593	00	0.00	N	2	330
30	20250403	4350	4350	4460	4335	232941	1015337631	00	0.00	N	5	-130
31	20250402	4480	4560	4600	4450	112100	502990598	00	0.00	N	5	-90
32	20250401	4570	4410	4580	4400	229306	1034556379	00	0.00	N	2	145
33	20250331	4425	4640	4645	4420	300613	1355373904	00	0.00	N	5	-250
34	20250328	4675	4730	4745	4675	235161	1102431798	00	0.00	N	5	-65
35	20250327	4740	4750	4765	4730	166259	787663465	00	0.00	N	5	-25
36	20250326	4765	4770	4815	4760	126145	601851290	00	0.00	N	5	-15
37	20250325	4780	4790	4845	4780	236207	1132929446	00	0.00	N	5	-40
38	20250324	4820	4805	4880	4805	127897	618930339	00	0.00	N	3	0
39	20250321	4820	4810	4845	4800	245053	1181082460	00	0.00	N	5	-5
40	20250320	4825	4865	4880	4825	263588	1277780714	00	0.00	N	5	-50
41	20250319	4875	4860	4895	4860	101403	494381396	00	0.00	N	2	5
42	20250318	4870	4885	4950	4850	339667	1654297370	00	0.00	N	5	-35
43	20250317	4905	4905	4960	4900	176876	869657264	00	0.00	N	5	-25
44	20250314	4930	4910	4955	4860	128944	633674535	00	0.00	N	2	20
45	20250313	4910	4985	5000	4900	305777	1510887636	00	0.00	N	5	-70
46	20250312	4980	4990	5020	4965	141220	704015913	00	0.00	N	5	-10
47	20250311	4990	4990	5010	4920	304638	1516381218	00	0.00	N	5	-40
48	20250310	5030	5080	5120	5000	360042	1811653635	00	0.00	N	5	-100
49	20250307	5130	5080	5160	5075	116841	598750185	00	0.00	N	2	30
50	20250306	5100	5090	5200	5080	139681	715418040	00	0.00	N	2	10
51	20250305	5090	5010	5120	5010	259602	1317394790	00	0.00	N	2	40
52	20250304	5050	5100	5100	5030	167830	847465835	00	0.00	N	3	0
53	20250228	5050	5170	5180	5050	251591	1283965410	00	0.00	N	5	-130
54	20250227	5180	5180	5180	5150	125158	646660200	00	0.00	N	2	20
55	20250226	5160	5140	5230	5130	217411	1126049920	00	0.00	N	5	-10
56	20250225	5170	5200	5200	5140	143570	741649170	00	0.00	N	5	-30
57	20250224	5200	5130	5230	5120	235095	1215965300	00	0.00	N	2	40
58	20250221	5160	5150	5170	5110	182326	938435240	00	0.00	N	2	10
59	20250220	5150	5100	5230	5090	461420	2381433350	00	0.00	N	2	70
60	20250219	5080	5020	5100	5020	250094	1266354510	00	0.00	N	2	50
61	20250218	5030	5050	5050	5010	147763	742400550	00	0.00	N	5	-20
62	20250217	5050	5090	5090	5020	267257	1347526910	00	0.00	N	5	-40
63	20250214	5090	5090	5120	5060	147154	748069750	00	0.00	N	5	-10
64	20250213	5100	5060	5110	5060	153100	778702430	00	0.00	N	2	20
65	20250212	5080	5080	5110	5050	137697	698345920	00	0.00	N	2	10
66	20250211	5070	5130	5170	5060	186431	948325740	00	0.00	N	5	-80
67	20250210	5150	5190	5270	5120	137609	712622300	00	0.00	N	5	-30
68	20250207	5180	5160	5230	5120	95451	493868800	00	0.00	N	2	20
69	20250206	5160	5150	5210	5100	133436	689958760	00	0.00	N	3	0
70	20250205	5160	5010	5210	5010	155546	796769760	00	0.00	N	2	130
71	20250204	5030	4990	5050	4990	99140	498078290	00	0.00	N	2	30
72	20250203	5000	5060	5100	4985	299138	1497797420	00	0.00	N	5	-100
73	20250131	5100	5100	5130	5050	160037	815220400	00	0.00	N	3	0
74	20250124	5100	5040	5110	5040	126722	643367050	00	0.00	N	2	60
75	20250123	5040	5090	5120	5040	116756	592196040	00	0.00	N	5	-50
76	20250122	5090	5120	5140	5070	133324	679017590	00	0.00	N	5	-20
77	20250121	5110	5150	5190	5100	254032	1305757390	00	0.00	N	5	-80
78	20250120	5190	5220	5220	5170	103787	538572090	00	0.00	N	5	-30
79	20250117	5220	5230	5240	5180	68293	355527670	00	0.00	N	5	-10
80	20250116	5230	5250	5270	5190	115211	600779680	00	0.00	N	2	10
81	20250115	5220	5240	5280	5200	104135	544886000	00	0.00	N	5	-40
82	20250114	5260	5240	5260	5140	130683	679511160	00	0.00	N	2	40
83	20250113	5220	5330	5360	5210	165545	872032950	00	0.00	N	5	-110
84	20250110	5330	5380	5420	5330	125449	672152960	00	0.00	N	5	-70
85	20250109	5400	5420	5420	5340	113483	610547400	00	0.00	N	2	40
86	20250108	5360	5380	5430	5310	121515	652661790	00	0.00	N	5	-20
87	20250107	5380	5330	5490	5330	126911	687021420	00	0.00	N	2	20
88	20250106	5360	5310	5380	5280	157114	838167980	00	0.00	N	2	50
89	20250103	5310	5290	5360	5280	126570	674605060	00	0.00	N	2	20
90	20250102	5290	5250	5370	5150	221250	1163731950	00	0.00	N	3	0
91	20241230	5290	5330	5340	5200	266915	1399623620	00	0.00	N	5	-80
92	20241227	5370	5440	5470	5340	190583	1027426600	00	0.00	N	5	-50
93	20241226	5420	5570	5570	5390	230791	1259692170	00	0.00	N	2	30
94	20241224	5390	5390	5440	5330	146774	789560170	00	0.00	N	3	0
95	20241223	5390	5330	5420	5320	171170	919895980	00	0.00	N	2	10
96	20241220	5380	5470	5470	5360	673262	3627947290	00	0.00	N	5	-40
97	20241219	5420	5450	5560	5380	172600	941304210	00	0.00	N	5	-70
98	20241218	5490	5530	5530	5450	130828	716541200	00	0.00	N	2	20
99	20241217	5470	5510	5540	5410	201163	1102536500	00	0.00	N	2	30
100	20241216	5440	5400	5570	5370	218101	1187372260	00	0.00	N	2	50
101	20241213	5390	5270	5430	5260	217515	1169177780	00	0.00	N	2	130
102	20241212	5260	5230	5320	5220	204135	1076750830	00	0.00	N	2	30
103	20241211	5230	5170	5250	5150	273883	1422396080	00	0.00	N	2	60
104	20241210	5170	5100	5190	5020	369842	1901596170	00	0.00	N	2	175
105	20241209	4995	5200	5290	4995	531223	2706742280	00	0.00	N	5	-365
106	20241206	5360	5350	5480	5170	361319	1928011270	00	0.00	N	5	-40
107	20241205	5400	5540	5560	5390	273696	1493784550	00	0.00	N	5	-140
108	20241204	5540	5500	5580	5350	236777	1306877610	00	0.00	N	5	-90
109	20241203	5630	5500	5630	5500	224026	1252162720	00	0.00	N	2	110
110	20241202	5520	5620	5650	5500	195935	1087816880	00	0.00	N	5	-50
111	20241129	5570	5500	5620	5430	313473	1741273560	00	0.00	N	2	50
112	20241128	5520	5580	5620	5510	178533	994664340	00	0.00	N	5	-60
113	20241127	5580	5590	5650	5510	311425	1744183450	00	0.00	N	2	40
114	20241126	5540	5420	5560	5360	266496	1462955590	00	0.00	N	2	140
115	20241125	5400	5190	5480	5180	376337	2030322310	00	0.00	N	2	230
116	20241122	5170	5210	5240	5170	120668	626210500	00	0.00	N	2	20
117	20241121	5150	5170	5210	5140	203610	1053051830	00	0.00	N	5	-70
118	20241120	5220	5240	5260	5140	164981	857406400	00	0.00	N	5	-20
119	20241119	5240	5230	5280	5220	97609	511698670	00	0.00	N	2	10
120	20241118	5230	5240	5310	5200	211831	1111816720	00	0.00	N	3	0
121	20241115	5230	5000	5240	5000	336658	1722401480	00	0.00	N	2	160
122	20241114	5070	5100	5190	5050	380946	1939984420	00	0.00	N	5	-60
123	20241113	5130	5170	5270	5130	422805	2194601610	00	0.00	N	5	-160
124	20241112	5290	5430	5460	5200	564072	2983516950	00	0.00	N	5	-120
125	20241111	5410	5550	5590	5410	423992	2312928200	00	0.00	N	5	-130
126	20241108	5540	5500	5590	5470	136142	756021720	00	0.00	N	2	50
127	20241107	5490	5540	5590	5480	141160	778440840	00	0.00	N	5	-30
128	20241106	5520	5620	5650	5500	278518	1551049150	00	0.00	N	5	-100
129	20241105	5620	5630	5650	5590	127922	718602960	00	0.00	N	5	-10
130	20241104	5630	5600	5640	5580	155355	873210420	00	0.00	N	2	30
131	20241101	5600	5560	5660	5550	149447	837193080	00	0.00	N	5	-30
132	20241031	5630	5510	5650	5490	309271	1733032530	00	0.00	N	2	50
133	20241030	5580	5530	5600	5520	145979	812877950	00	0.00	N	2	40
134	20241029	5540	5490	5550	5470	118981	655951140	00	0.00	N	2	50
135	20241028	5490	5420	5530	5420	178916	982068910	00	0.00	N	2	20
136	20241025	5470	5680	5700	5410	729353	4001077400	00	0.00	N	5	-170
137	20241024	5640	5560	5650	5530	149136	833261020	00	0.00	N	2	70
138	20241023	5570	5580	5610	5510	304926	1694353420	00	0.00	N	5	-10
139	20241022	5580	5610	5660	5560	281909	1579140640	00	0.00	N	5	-50
140	20241021	5630	5690	5690	5610	162405	917616070	00	0.00	N	2	30
141	20241018	5600	5670	5680	5580	303015	1700981120	00	0.00	N	5	-70
142	20241017	5670	5640	5810	5640	153527	870660790	00	0.00	N	2	30
143	20241016	5640	5710	5710	5630	249965	1414189470	00	0.00	N	5	-90
144	20241015	5730	5750	5900	5700	332748	1917197200	00	0.00	N	2	30
145	20241014	5700	5720	5720	5590	392606	2217469300	00	0.00	N	5	-20
146	20241011	5720	5770	5790	5690	256798	1472134070	00	0.00	N	5	-40
147	20241010	5760	5700	5790	5700	218156	1254651580	00	0.00	N	2	60
148	20241008	5700	5700	5780	5690	294342	1688447060	00	0.00	N	3	0
149	20241007	5700	5750	5760	5670	258365	1477144180	00	0.00	N	5	-10
150	20241004	5710	5690	5770	5660	431659	2459585630	00	0.00	N	3	0
151	20241002	5710	5770	5840	5660	573597	3303467700	00	0.00	N	5	-70
152	20240930	5780	6090	6100	5760	2026352	11947178780	00	0.00	N	5	-560
153	20240927	6340	6090	6440	6000	851510	5345702920	00	0.00	N	2	250
154	20240926	6090	5960	6110	5940	396765	2394083850	00	0.00	N	2	150
155	20240925	5940	6020	6080	5930	371914	2225784440	00	0.00	N	5	-50
156	20240924	5990	5960	6000	5880	511926	3040523720	00	0.00	N	2	50
157	20240923	5940	6110	6140	5880	994542	5940171960	00	0.00	N	5	-200
158	20240920	6140	6150	6210	6090	471856	2895236340	00	0.00	N	2	10
159	20240919	6130	6320	6520	6120	925246	5796333790	00	0.00	N	5	-130
160	20240913	6260	6380	6440	6220	566751	3563685050	00	0.00	N	5	-120
161	20240912	6380	6330	6450	6250	467034	2960316530	00	0.00	N	2	60
162	20240911	6320	6490	6700	6250	890403	5669809830	00	0.00	N	5	-170
163	20240910	6490	6870	6870	6480	708544	4698641640	00	0.00	N	5	-320
164	20240909	6810	6660	6820	6560	636986	4272108150	00	0.00	N	2	80
165	20240906	6730	6760	6880	6540	927089	6268379330	00	0.00	N	2	20
166	20240905	6710	6700	6810	6630	621958	4168499330	00	0.00	N	5	-10
167	20240904	6720	6950	6970	6600	1425358	9605467410	00	0.00	N	5	-340
168	20240903	7060	7000	7150	6940	596407	4218523310	00	0.00	N	2	110
169	20240902	6950	7210	7290	6900	1477323	10413490250	00	0.00	N	5	-220
170	20240830	7170	7220	7430	7130	1506834	10932679630	00	0.00	N	2	30
171	20240829	7140	7090	7430	7090	1567567	11401316390	00	0.00	N	3	0
172	20240828	7140	7250	7360	7090	1514296	10916384510	00	0.00	N	5	-60
173	20240827	7200	7040	7240	7000	1561904	11199895010	00	0.00	N	2	170
174	20240826	7030	6790	7110	6660	2028891	14034940700	00	0.00	N	2	240
175	20240823	6790	6570	6830	6400	2049770	13558267240	00	0.00	N	2	240
176	20240822	6550	6210	6560	6210	2361461	15236613430	00	0.00	N	2	370
177	20240821	6180	6180	6220	6130	426036	2635706700	00	0.00	N	5	-20
178	20240820	6200	6240	6250	6090	692426	4265733760	00	0.00	N	5	-20
179	20240819	6220	6080	6290	6060	1192801	7422006510	00	0.00	N	2	110
180	20240816	6110	5930	6230	5870	2236989	13570242720	00	0.00	N	2	220
181	20240814	5890	5780	5900	5740	989895	5785365410	00	0.00	N	2	140
182	20240813	5750	5750	5800	5720	438027	2523011760	00	0.00	N	2	10
183	20240812	5740	5640	5800	5620	701367	4025135440	00	0.00	N	2	90
184	20240809	5650	5860	5900	5590	1036448	5885532690	00	0.00	N	5	-180
185	20240808	5830	5710	5840	5630	711055	4104601890	00	0.00	N	2	110
186	20240807	5720	5450	5780	5450	833013	4734048140	00	0.00	N	2	230
187	20240806	5490	5410	5590	5410	559906	3088527860	00	0.00	N	2	110
188	20240805	5380	5690	5710	5250	1378933	7580521450	00	0.00	N	5	-350
189	20240802	5730	5770	5870	5710	426500	2457699010	00	0.00	N	5	-120
190	20240801	5850	5710	5870	5710	553590	3224035480	00	0.00	N	2	120
191	20240731	5730	5780	5830	5730	240444	1388750390	00	0.00	N	5	-50
192	20240730	5780	5840	5860	5750	248203	1437251390	00	0.00	N	5	-50
193	20240729	5830	5750	5830	5750	378181	2192062690	00	0.00	N	2	80
194	20240726	5750	5720	5760	5700	270451	1548813460	00	0.00	N	2	30
195	20240725	5720	5570	5750	5570	397348	2256462970	00	0.00	N	2	120
196	20240724	5600	5650	5700	5570	318874	1793614290	00	0.00	N	5	-60
197	20240723	5660	5660	5720	5650	182133	1032751890	00	0.00	N	5	-30
198	20240722	5690	5720	5740	5650	271517	1542978750	00	0.00	N	5	-30
199	20240719	5720	5770	5790	5700	215759	1238231350	00	0.00	N	5	-50
200	20240718	5770	5780	5810	5710	307952	1776013890	00	0.00	N	5	-10
201	20240717	5780	5840	5840	5760	457172	2656655800	00	0.00	N	5	-40
202	20240716	5820	5790	5830	5730	516733	2993632420	00	0.00	N	2	60
203	20240715	5760	5700	5760	5680	466638	2677470280	00	0.00	N	2	100
204	20240712	5660	5660	5740	5640	449188	2555037240	00	0.00	N	2	10
205	20240711	5650	5630	5690	5570	404058	2285320480	00	0.00	N	2	40
206	20240710	5610	5620	5650	5570	235742	1325730910	00	0.00	N	5	-10
207	20240709	5620	5550	5680	5550	377928	2126220610	00	0.00	N	2	70
208	20240708	5550	5510	5610	5510	169044	940815110	00	0.00	N	2	50
209	20240705	5500	5550	5580	5500	360247	1989821090	00	0.00	N	5	-40
210	20240704	5540	5600	5600	5540	177209	984527490	00	0.00	N	5	-20
211	20240703	5560	5620	5620	5540	179463	999784740	00	0.00	N	3	0
212	20240702	5560	5670	5680	5560	281226	1571123110	00	0.00	N	5	-110
213	20240701	5670	5640	5680	5610	302152	1706924250	00	0.00	N	2	50
214	20240628	5620	5560	5640	5560	225572	1264139920	00	0.00	N	2	70
215	20240627	5550	5570	5600	5550	135972	756437030	00	0.00	N	5	-50
216	20240626	5600	5540	5610	5510	263045	1462973220	00	0.00	N	2	60
217	20240625	5540	5550	5560	5520	198933	1101276700	00	0.00	N	5	-10
218	20240624	5550	5590	5610	5510	247744	1373658990	00	0.00	N	5	-30
219	20240621	5580	5580	5620	5550	293847	1640434580	00	0.00	N	5	-10
220	20240620	5590	5540	5650	5540	137264	766344090	00	0.00	N	2	40
221	20240619	5550	5600	5600	5540	367374	2040673370	00	0.00	N	5	-40
222	20240618	5590	5630	5670	5580	296675	1661855610	00	0.00	N	5	-30
223	20240617	5620	5650	5670	5620	214614	1209585930	00	0.00	N	5	-30
224	20240614	5650	5700	5710	5640	259068	1466256810	00	0.00	N	5	-40
225	20240613	5690	5660	5700	5650	181358	1029361960	00	0.00	N	2	20
226	20240612	5670	5660	5690	5630	195919	1109810260	00	0.00	N	2	10
227	20240611	5660	5720	5740	5660	291616	1656378240	00	0.00	N	5	-60
228	20240610	5720	5660	5760	5650	315628	1800820870	00	0.00	N	2	70
229	20240607	5650	5680	5730	5650	335349	1904611920	00	0.00	N	5	-30
230	20240605	5680	5780	5780	5650	412011	2342879730	00	0.00	N	5	-40
231	20240604	5720	5940	6090	5720	2432242	14300205820	00	0.00	N	2	80
232	20240603	5640	5650	5700	5590	308385	1744970660	00	0.00	N	5	-30
233	20240531	5670	5530	5670	5500	292401	1636692790	00	0.00	N	2	140
234	20240530	5530	5550	5590	5500	286807	1588830290	00	0.00	N	5	-20
235	20240529	5550	5650	5680	5530	503149	2812663380	00	0.00	N	5	-70
236	20240528	5620	5620	5660	5580	275504	1544706070	00	0.00	N	5	-20
237	20240527	5640	5660	5720	5600	512309	2881547150	00	0.00	N	5	-20
238	20240524	5660	5640	5690	5640	229340	1301103100	00	0.00	N	2	20
239	20240523	5640	5630	5700	5590	254733	1437494520	00	0.00	N	2	10
240	20240522	5630	5670	5720	5610	384475	2177275660	00	0.00	N	2	10
241	20240521	5620	5660	5710	5610	522160	2947255270	00	0.00	N	5	-60
242	20240520	5680	5630	5710	5630	479821	2718058940	00	0.00	N	5	-10
243	20240517	5690	5760	5810	5690	459829	2626392910	00	0.00	N	5	-60
244	20240516	5750	5850	5870	5750	596895	3452524820	00	0.00	N	5	-40
245	20240514	5790	5880	6050	5780	1080839	6364884600	00	0.00	N	5	-60
246	20240513	5850	5980	5990	5830	1150894	6775190460	00	0.00	N	5	-170
247	20240510	6020	5840	6190	5820	2428742	14585560510	00	0.00	N	2	180
248	20240509	5840	5860	5860	5800	392628	2288247400	00	0.00	N	2	10
249	20240508	5830	5860	5860	5780	323851	1881359270	00	0.00	N	5	-10
250	20240507	5840	5860	5900	5800	636305	3716959790	00	0.00	N	2	30
251	20240503	5810	5790	5860	5730	634225	3688086330	00	0.00	N	2	80
252	20240502	5730	5760	5790	5720	240258	1382775870	00	0.00	N	5	-20
253	20240430	5750	5830	5840	5710	405510	2333577880	00	0.00	N	5	-70
254	20240429	5820	5730	5840	5730	694545	4026678930	00	0.00	N	2	120
255	20240426	5700	5750	5750	5680	334262	1905166240	00	0.00	N	5	-30
256	20240425	5730	5690	5790	5690	520964	2982368040	00	0.00	N	2	40
257	20240424	5690	5880	5890	5690	1088258	6246718780	00	0.00	N	5	-170
258	20240423	5860	5800	5890	5780	527520	3082398290	00	0.00	N	2	60
259	20240422	5800	5870	5900	5770	641438	3741808490	00	0.00	N	2	10
260	20240419	5790	5730	5810	5660	738732	4248874640	00	0.00	N	2	70
261	20240418	5720	5660	5820	5660	539861	3103318560	00	0.00	N	2	50
262	20240417	5670	5670	5720	5660	275551	1564811100	00	0.00	N	5	-20
263	20240416	5690	5650	5770	5620	568397	3235279350	00	0.00	N	2	10
264	20240415	5680	5660	5700	5600	294807	1661242510	00	0.00	N	2	10
265	20240412	5670	5700	5740	5660	435093	2479120550	00	0.00	N	2	30
266	20240411	5640	5560	5670	5550	283204	1588997400	00	0.00	N	2	40
267	20240409	5600	5610	5650	5580	256049	1434572220	00	0.00	N	3	0
268	20240408	5600	5640	5680	5580	336594	1891595140	00	0.00	N	5	-40
269	20240405	5640	5720	5720	5620	363453	2057898350	00	0.00	N	5	-90
270	20240404	5730	5680	5770	5670	440093	2517345550	00	0.00	N	2	60
271	20240403	5670	5750	5850	5640	488131	2787518020	00	0.00	N	5	-70
272	20240402	5740	5630	5830	5600	1100412	6308283960	00	0.00	N	2	140
273	20240401	5600	5550	5640	5500	345021	1920904840	00	0.00	N	2	60
274	20240329	5540	5560	5600	5530	332244	1844084860	00	0.00	N	5	-20
275	20240328	5560	5610	5630	5550	331136	1844686400	00	0.00	N	5	-40
276	20240327	5600	5670	5690	5580	595962	3351083900	00	0.00	N	5	-80
277	20240326	5680	5690	5700	5640	293003	1659049840	00	0.00	N	2	30
278	20240325	5650	5710	5750	5620	292518	1660077060	00	0.00	N	5	-50
279	20240322	5700	5620	5730	5600	386050	2190066160	00	0.00	N	2	90
280	20240321	5610	5630	5670	5600	348028	1957038190	00	0.00	N	5	-20
281	20240320	5630	5660	5730	5610	315091	1783508240	00	0.00	N	5	-30
282	20240319	5660	5690	5700	5610	240170	1355259830	00	0.00	N	2	40
283	20240318	5620	5670	5740	5610	364462	2057381470	00	0.00	N	5	-50
284	20240315	5670	5720	5730	5630	532944	3020359800	00	0.00	N	5	-60
285	20240314	5730	5730	5800	5700	400649	2303192350	00	0.00	N	2	20
286	20240313	5710	5740	5810	5690	392210	2248836760	00	0.00	N	5	-50
287	20240312	5760	5710	5770	5590	348465	1986175450	00	0.00	N	2	50
288	20240311	5710	5710	5850	5660	739587	4252527730	00	0.00	N	2	70
289	20240308	5640	5600	5730	5490	770303	4305347120	00	0.00	N	2	30
290	20240307	5610	5820	5820	5600	752234	4266625150	00	0.00	N	5	-180
291	20240306	5790	5870	5890	5770	519432	3017860050	00	0.00	N	5	-100
292	20240305	5890	5900	5900	5760	944237	5499688740	00	0.00	N	5	-40
293	20240304	5930	6240	6300	5890	2228419	13524073620	00	0.00	N	5	-250
294	20240229	6180	6100	6180	5980	1784876	10860539380	00	0.00	N	2	130
295	20240228	6050	5840	6150	5810	2775828	16641694400	00	0.00	N	2	250
296	20240227	5800	5940	5970	5720	1459668	8524590730	00	0.00	N	5	-120
297	20240226	5920	5690	6000	5660	3800013	22325639190	00	0.00	N	2	320
298	20240223	5600	5570	5600	5540	228446	1273010030	00	0.00	N	2	40
299	20240222	5560	5660	5680	5540	362376	2027281090	00	0.00	N	5	-90
300	20240221	5650	5700	5740	5620	506928	2881475360	00	0.00	N	5	-30
301	20240220	5680	5700	5720	5650	472831	2686566250	00	0.00	N	2	40
302	20240219	5640	5580	5710	5570	633696	3578311910	00	0.00	N	2	60
303	20240216	5580	5510	5590	5480	315961	1751622310	00	0.00	N	2	70
304	20240215	5510	5530	5550	5480	338345	1863100020	00	0.00	N	5	-10
305	20240214	5520	5540	5570	5500	356634	1973305080	00	0.00	N	5	-20
306	20240213	5540	5590	5620	5520	483126	2681805780	00	0.00	N	5	-30
307	20240208	5570	5660	5700	5540	721460	4034232660	00	0.00	N	5	-90
308	20240207	5660	5570	5670	5520	523671	2929842590	00	0.00	N	2	100
309	20240206	5560	5600	5720	5550	960483	5418096510	00	0.00	N	5	-40
310	20240205	5600	5550	5610	5500	360857	2007710000	00	0.00	N	2	50
311	20240202	5550	5540	5600	5500	425182	2357400310	00	0.00	N	2	10
312	20240201	5540	5480	5560	5450	300527	1658083330	00	0.00	N	2	20
313	20240131	5520	5500	5540	5450	369044	2028091710	00	0.00	N	5	-20
314	20240130	5540	5570	5640	5530	427738	2380153990	00	0.00	N	5	-40
315	20240129	5580	5590	5640	5480	447606	2491900550	00	0.00	N	2	30
316	20240126	5550	5570	5640	5480	493442	2755107250	00	0.00	N	5	-40
317	20240125	5590	5410	5670	5340	642758	3547308410	00	0.00	N	2	200
318	20240124	5390	5400	5480	5350	241283	1305593830	00	0.00	N	5	-50
319	20240123	5440	5360	5520	5300	678683	3693880620	00	0.00	N	2	180
320	20240122	5260	5340	5360	5240	380102	2002127190	00	0.00	N	5	-50
321	20240119	5310	5370	5440	5290	279685	1494843120	00	0.00	N	5	-10
322	20240118	5320	5240	5370	5230	317532	1689269780	00	0.00	N	2	20
323	20240117	5300	5410	5450	5290	602956	3211681820	00	0.00	N	5	-110
324	20240116	5410	5520	5550	5400	493805	2691889910	00	0.00	N	5	-90
325	20240115	5500	5350	5520	5350	452999	2474206150	00	0.00	N	2	90
326	20240112	5410	5510	5530	5250	818456	4388058920	00	0.00	N	5	-90
327	20240111	5500	5610	5630	5470	657197	3635710000	00	0.00	N	5	-100
328	20240110	5600	5690	5690	5570	495360	2776003760	00	0.00	N	5	-90
329	20240109	5690	5740	5760	5670	409466	2331316560	00	0.00	N	5	-50
330	20240108	5740	5690	5810	5640	539106	3095477240	00	0.00	N	2	100
331	20240105	5640	5670	5730	5630	557653	3164350050	00	0.00	N	5	-30
332	20240104	5670	5800	5830	5650	840494	4796947570	00	0.00	N	5	-160
333	20240103	5830	5880	6000	5830	1040591	6151318070	00	0.00	N	5	-70
334	20240102	5900	5800	5960	5740	1276145	7486141340	00	0.00	N	2	120
335	20231228	5780	5700	5790	5660	876274	5027645330	00	0.00	N	2	80
336	20231227	5700	5740	5750	5610	592081	3351944050	00	0.00	N	5	-30
337	20231226	5730	5730	5760	5700	817447	4681255960	00	0.00	N	2	20
338	20231222	5710	5790	5790	5680	656684	3755401250	00	0.00	N	5	-60
339	20231221	5770	5720	5790	5700	825341	4747059870	00	0.00	N	2	40
340	20231220	5730	5680	5760	5680	923502	5287694430	00	0.00	N	2	50
341	20231219	5680	5690	5720	5640	506909	2871175010	00	0.00	N	3	0
342	20231218	5680	5720	5820	5670	810214	4635614800	00	0.00	N	3	0
343	20231215	5680	5640	5720	5580	825029	4672664390	00	0.00	N	2	40
344	20231214	5640	5730	5750	5640	591313	3361271120	00	0.00	N	5	-70
345	20231213	5710	5740	5740	5630	498805	2834406920	00	0.00	N	5	-30
346	20231212	5740	5730	5770	5670	642344	3681337660	00	0.00	N	2	50
347	20231211	5690	5720	5820	5650	1079351	6197016860	00	0.00	N	5	-10
348	20231208	5700	5700	5720	5610	425691	2412192380	00	0.00	N	2	20
349	20231207	5680	5760	5800	5640	748982	4277810150	00	0.00	N	5	-40
350	20231206	5720	5630	5760	5600	969306	5526758740	00	0.00	N	2	130
351	20231205	5590	5620	5660	5530	433696	2431383830	00	0.00	N	5	-30
352	20231204	5620	5500	5660	5490	631668	3541379120	00	0.00	N	2	130
353	20231201	5490	5560	5640	5460	569041	3140059430	00	0.00	N	5	-70
354	20231130	5560	5620	5620	5520	853270	4737566090	00	0.00	N	5	-60
355	20231129	5620	5620	5670	5530	567635	3181148060	00	0.00	N	3	0
356	20231128	5620	5780	5800	5590	928915	5259473000	00	0.00	N	5	-140
357	20231127	5760	5700	5860	5680	1561157	8992662210	00	0.00	N	2	80
358	20231124	5680	5600	5830	5560	1404195	8006008040	00	0.00	N	2	80
359	20231123	5600	5570	5650	5550	487453	2734618350	00	0.00	N	2	60
360	20231122	5540	5580	5650	5520	527376	2941000050	00	0.00	N	5	-40
361	20231121	5580	5560	5620	5550	395657	2207694940	00	0.00	N	5	-10
362	20231120	5590	5460	5670	5420	932934	5215428070	00	0.00	N	2	130
363	20231117	5460	5470	5490	5410	354838	1930914660	00	0.00	N	5	-10
364	20231116	5470	5480	5480	5410	379105	2062472440	00	0.00	N	3	0
365	20231115	5470	5520	5520	5300	898690	4878695090	00	0.00	N	2	10
366	20231114	5460	5560	5610	5450	579456	3184038720	00	0.00	N	5	-80
367	20231113	5540	5640	5770	5530	1069590	6022082090	00	0.00	N	3	0
368	20231110	5540	5610	5620	5500	492589	2738407220	00	0.00	N	5	-80
369	20231109	5620	5630	5660	5520	721697	4044416500	00	0.00	N	2	20
370	20231108	5600	5500	5650	5210	1065915	5936956870	00	0.00	N	2	120
371	20231107	5480	5590	5590	5350	819649	4473531920	00	0.00	N	5	-110
372	20231106	5590	5500	5630	5440	1645009	9139545570	00	0.00	N	2	180
373	20231103	5410	5360	5450	5310	759591	4087217900	00	0.00	N	2	70
374	20231102	5340	5400	5410	5250	700127	3715528430	00	0.00	N	2	40
375	20231101	5300	5160	5470	5140	1006728	5347370410	00	0.00	N	2	180
376	20231031	5120	5540	5540	5100	2185670	11609819840	00	0.00	N	5	-130
377	20231030	5250	5110	5330	5030	712932	3754214620	00	0.00	N	2	140
378	20231027	5110	4995	5130	4970	454406	2307894015	00	0.00	N	2	100
379	20231026	5010	5010	5090	4850	723619	3573997920	00	0.00	N	5	-130
380	20231025	5140	4950	5220	4945	671242	3432982725	00	0.00	N	2	200
381	20231024	4940	4720	4940	4670	549694	2629138240	00	0.00	N	2	240
382	20231023	4700	4750	4820	4675	709283	3355341260	00	0.00	N	5	-165
383	20231020	4865	4950	4970	4780	685295	3313133985	00	0.00	N	5	-125
384	20231019	4990	5060	5070	4975	909252	4546816205	00	0.00	N	5	-130
385	20231018	5120	5150	5180	5060	400510	2047514560	00	0.00	N	5	-30
386	20231017	5150	5090	5200	5070	420430	2160010050	00	0.00	N	2	120
387	20231016	5030	5160	5170	5000	764716	3868664920	00	0.00	N	5	-190
388	20231013	5220	5290	5330	5180	395357	2071218310	00	0.00	N	5	-70
389	20231012	5290	5220	5370	5210	583430	3094760290	00	0.00	N	2	110
390	20231011	5180	5120	5210	5090	764525	3938086750	00	0.00	N	2	80
391	20231010	5100	5280	5350	5080	1023910	5323552690	00	0.00	N	5	-190
392	20231006	5290	5250	5380	5240	770549	4080012560	00	0.00	N	3	0
393	20231005	5290	5350	5410	5230	945374	5003965660	00	0.00	N	5	-40
394	20231004	5330	5590	5630	5200	2238772	12038129750	00	0.00	N	5	-370
395	20230927	5700	5350	5720	5160	3586871	19691364880	00	0.00	N	2	330
396	20230926	5370	5650	5660	5340	3303398	18148844540	00	0.00	N	5	-310
397	20230925	5680	5750	5910	5660	7863752	45415610100	00	0.00	N	5	-1940
398	20230922	7620	7480	7640	7350	126991	954177140	00	0.00	N	2	130
399	20230921	7490	7630	7630	7350	165421	1235628070	00	0.00	N	5	-150
400	20230920	7640	7700	7740	7500	103406	784001070	00	0.00	N	5	-30
401	20230919	7670	7440	7790	7380	319847	2439553600	00	0.00	N	2	250
402	20230918	7420	7270	7420	7230	184954	1355171390	00	0.00	N	2	150
403	20230915	7270	7800	7850	7270	680719	5040410200	00	0.00	N	5	-530
404	20230914	7800	7500	7800	7500	161811	1236833950	00	0.00	N	2	290
405	20230913	7510	7980	8030	7510	290561	2226045500	00	0.00	N	5	-460
406	20230912	7970	7820	8400	7820	720730	5817715080	00	0.00	N	2	190
407	20230911	7780	7120	8470	7070	1226332	9370577940	00	0.00	N	2	800
408	20230908	6980	6740	7050	6700	259370	1793710570	00	0.00	N	2	230
409	20230907	6750	6910	6910	6660	273897	1853453560	00	0.00	N	5	-160
410	20230906	6910	6980	7000	6850	307214	2124029290	00	0.00	N	5	-140
411	20230905	7050	7070	7160	6980	317278	2233945400	00	0.00	N	5	-20
412	20230904	7070	7440	7460	7040	392068	2802669320	00	0.00	N	5	-340
413	20230901	7410	7790	7790	7400	310159	2340173480	00	0.00	N	5	-450
414	20230831	7860	7530	7940	7530	481590	3736385920	00	0.00	N	2	340
415	20230830	7520	7620	7820	7510	323338	2478934360	00	0.00	N	2	50
416	20230829	7470	7500	7560	7430	120648	903467670	00	0.00	N	5	-30
417	20230828	7500	7430	7540	7270	101132	754016580	00	0.00	N	2	90
418	20230825	7410	7470	7520	7340	118308	875339850	00	0.00	N	5	-60
419	20230824	7470	7510	7630	7390	249907	1875223860	00	0.00	N	5	-40
420	20230823	7510	7630	7640	7450	241034	1817595870	00	0.00	N	5	-130
421	20230822	7640	7830	7920	7590	264249	2041931380	00	0.00	N	5	-310
422	20230821	7950	8570	8630	7880	636293	5176340410	00	0.00	N	2	220
423	20230818	7730	8200	8200	7670	580364	4524187230	00	0.00	N	5	-580
424	20230817	8310	8790	8790	8110	252708	2095382700	00	0.00	N	5	-490
425	20230816	8800	8950	8950	8650	123797	1084118790	00	0.00	N	5	-160
426	20230814	8960	8950	9050	8790	132016	1180948170	00	0.00	N	5	-40
427	20230811	9000	9140	9140	8800	219011	1961808970	00	0.00	N	5	-150
428	20230810	9150	8770	9240	8670	536849	4856835140	00	0.00	N	2	330
429	20230809	8820	8840	8980	8710	159731	1397889830	00	0.00	N	5	-20
430	20230808	8840	9000	9000	8810	141429	1257076880	00	0.00	N	5	-90
431	20230807	8930	8880	9190	8800	243520	2187808500	00	0.00	N	2	40
432	20230804	8890	8780	8950	8750	152266	1348514900	00	0.00	N	2	110
433	20230803	8780	8960	9010	8760	231538	2046688680	00	0.00	N	5	-200
434	20230802	8980	9050	9270	8900	289075	2608649260	00	0.00	N	5	-60
435	20230801	9040	9200	9230	8900	394539	3575728540	00	0.00	N	5	-260
436	20230731	9300	9010	9380	8760	645664	5877670080	00	0.00	N	2	360
437	20230728	8940	8600	10400	8500	2705470	25172064530	01	-30.13	N	2	800
438	20230727	8140	7664	8370	7664	1625064	13275343510	00	0.00	N	2	384
439	20230726	7755	7986	8377	7518	2183891	17402053010	00	0.00	N	5	-419
440	20230725	8174	7015	8803	6854	4912512	39812760760	00	0.00	N	2	1124
441	20230724	7050	7546	7560	7029	1012763	7224425560	00	0.00	N	5	-565
442	20230721	7615	6959	8160	6854	5102849	39068255630	00	0.00	N	2	810
443	20230720	6805	6679	7196	6532	914790	6263379920	00	0.00	N	2	132
444	20230719	6672	6553	6693	6456	179236	1180027750	00	0.00	N	2	125
445	20230718	6546	6707	6707	6518	241744	1594294900	00	0.00	N	5	-188
446	20230717	6735	6560	6770	6525	544858	3636948510	00	0.00	N	2	237
447	20230714	6498	6463	6532	6344	274358	1767707990	00	0.00	N	2	34
448	20230713	6463	6505	6574	6260	729826	4651870500	00	0.00	N	5	-41
449	20230712	6505	6574	6616	6407	245421	1590178800	00	0.00	N	5	-55
450	20230711	6560	6274	6567	6274	313204	2027160670	00	0.00	N	2	272
451	20230710	6288	6064	6372	6008	326434	2034583690	00	0.00	N	2	209
452	20230707	6078	6022	6148	5953	340503	2058406820	00	0.00	N	5	-97
453	20230706	6176	6358	6365	6148	429047	2661233620	00	0.00	N	5	-195
454	20230705	6372	6525	6525	6358	223838	1433522920	00	0.00	N	5	-132
455	20230704	6505	6609	6609	6414	225497	1461678100	00	0.00	N	5	-62
456	20230703	6567	6525	6658	6484	315115	2071516260	00	0.00	N	2	69
457	20230630	6498	6309	6553	6302	402731	2593578020	00	0.00	N	2	111
458	20230629	6386	6791	6791	6358	729600	4749559190	00	0.00	N	5	-405
459	20230628	6791	6658	6840	6637	455445	3082349450	00	0.00	N	2	90
460	20230627	6700	6847	6980	6637	613878	4132398510	00	0.00	N	5	-139
461	20230626	6840	6847	6917	6525	1189050	7979110390	00	0.00	N	5	-111
462	20230623	6952	7231	7231	6917	1528994	10754804580	00	0.00	N	5	-384
463	20230622	7336	7678	7685	7336	2008424	14954531850	00	0.00	N	5	-656
464	20230621	7993	8070	8698	7944	4068362	33924919870	00	0.00	N	5	-2138
465	20230620	10131	9886	10159	9879	254111	2498878530	00	0.00	N	2	251
466	20230619	9879	10047	10082	9788	235138	2319864140	00	0.00	N	5	-167
467	20230616	10047	10173	10319	9991	243623	2473174170	00	0.00	N	5	-125
468	20230615	10173	10501	10508	10145	316334	3246410570	00	0.00	N	5	-328
469	20230614	10501	10494	10529	10410	171651	1791685120	00	0.00	N	2	6
470	20230613	10494	10466	10536	10466	170824	1791377600	00	0.00	N	5	-62
471	20230612	10557	10620	10620	10452	174091	1827513940	00	0.00	N	5	-62
472	20230609	10620	10578	10620	10501	158203	1668354540	00	0.00	N	2	139
473	20230608	10480	10739	10739	10480	266966	2815091040	00	0.00	N	5	-265
474	20230607	10746	10823	10885	10739	178199	1922637100	00	0.00	N	5	-97
475	20230605	10844	11298	11382	10837	483649	5315744800	00	0.00	N	5	-447
476	20230602	11291	11319	11361	11116	234482	2642075090	00	0.00	N	2	6
477	20230601	11284	11004	11305	10920	374484	4195098390	00	0.00	N	2	384
478	20230531	10899	10983	11053	10878	245892	2695180360	00	0.00	N	5	-83
479	20230530	10983	10578	10997	10543	364451	3941098880	00	0.00	N	2	475
480	20230526	10508	10550	10592	10487	83597	881412530	00	0.00	N	5	-62
481	20230525	10571	10627	10683	10571	85192	903839800	00	0.00	N	5	-118
482	20230524	10690	10620	10753	10529	135616	1446852890	00	0.00	N	2	69
483	20230523	10620	10620	10676	10550	98199	1040832210	00	0.00	N	2	27
484	20230522	10592	10522	10648	10480	161793	1710383000	00	0.00	N	2	69
485	20230519	10522	10487	10522	10424	118449	1239898120	00	0.00	N	2	76
486	20230518	10445	10452	10529	10445	90881	952126130	00	0.00	N	5	-6
487	20230517	10452	10459	10564	10410	96697	1012902550	00	0.00	N	5	-6
488	20230516	10459	10536	10690	10438	104341	1093772790	00	0.00	N	5	-62
489	20230515	10522	10529	10592	10340	98843	1036953610	00	0.00	N	5	-62
490	20230512	10585	10746	10760	10529	95640	1013136210	00	0.00	N	5	-146
491	20230511	10732	10571	10802	10473	189964	2021985300	00	0.00	N	2	244
492	20230510	10487	10606	10606	10424	97775	1025869630	00	0.00	N	5	-6
493	20230509	10494	10445	10634	10340	138463	1454246640	00	0.00	N	5	-20
494	20230508	10515	10501	10606	10459	93016	978839500	00	0.00	N	2	55
495	20230504	10459	10543	10550	10424	82189	860086430	00	0.00	N	5	-55
496	20230503	10515	10634	10781	10515	142851	1517949830	00	0.00	N	5	-139
497	20230502	10655	10683	10683	10480	136684	1445653960	00	0.00	N	5	-27
498	20230428	10683	10536	10683	10466	160167	1688723390	00	0.00	N	2	139
499	20230427	10543	10809	10809	10438	144644	1524699530	00	0.00	N	5	-146
500	20230426	10690	10424	10816	10347	170487	1814028630	00	0.00	N	2	174
501	20230425	10515	10417	10753	10417	171313	1802722850	00	0.00	N	2	97
502	20230424	10417	10564	10669	10368	172032	1797540840	00	0.00	N	5	-265
503	20230421	10683	10739	10746	10410	155567	1639598320	00	0.00	N	5	-48
504	20230420	10732	10969	10969	10732	167280	1805293430	00	0.00	N	5	-237
505	20230419	10969	11039	11039	10725	168315	1833357470	00	0.00	N	3	0
506	20230418	15700	15420	15940	15300	200652	3152323660	00	0.00	N	2	280
507	20230417	15420	15650	15800	15330	120624	1867787020	00	0.00	N	5	-230
508	20230414	15650	15530	15840	15510	136639	2147446590	00	0.00	N	2	120
509	20230413	15530	15110	15530	15090	140401	2156558350	00	0.00	N	2	340
510	20230412	15190	14860	15230	14810	156420	2352274800	00	0.00	N	2	380
511	20230411	14810	14690	14920	14620	143783	2126360250	00	0.00	N	2	70
512	20230410	14740	15120	15120	14700	157031	2316550430	00	0.00	N	5	-390
513	20230407	15130	15100	15190	15010	71905	1084111220	00	0.00	N	2	40
514	20230406	15090	15500	15500	15070	116042	1759049340	00	0.00	N	5	-410
515	20230405	15500	15580	15870	15500	147441	2307581420	00	0.00	N	5	-100
516	20230404	15600	15290	15600	15060	129831	1992339590	00	0.00	N	2	360
517	20230403	15240	15510	15530	15180	105934	1620555130	00	0.00	N	5	-270
518	20230331	15510	15900	15900	15450	140264	2181268000	00	0.00	N	5	-280
519	20230330	15790	15530	15810	15400	108052	1691487630	00	0.00	N	2	350
520	20230329	15440	15310	15530	15200	93347	1438723900	00	0.00	N	2	130
521	20230328	15310	15130	15430	15060	105949	1623248580	00	0.00	N	2	160
522	20230327	15150	15030	15210	14690	100447	1499663730	00	0.00	N	2	130
523	20230324	15020	15320	15320	15020	139336	2102644150	00	0.00	N	5	-300
524	20230323	15320	14910	15440	14850	171319	2612726530	00	0.00	N	2	240
525	20230322	15080	15140	15150	14970	83938	1260611650	00	0.00	N	2	10
526	20230321	15070	15020	15310	15020	86028	1300790100	00	0.00	N	2	40
527	20230320	15030	15060	15450	15000	91812	1394493220	00	0.00	N	5	-130
528	20230317	15160	14980	15350	14930	143603	2177455170	00	0.00	N	2	290
529	20230316	14870	15000	15320	14600	142896	2124892020	00	0.00	N	5	-470
530	20230315	15340	15710	15850	15340	161352	2503427190	00	0.00	N	5	-250
531	20230314	15590	16300	16300	15580	137542	2163138290	00	0.00	N	5	-710
532	20230313	16300	16270	16300	15660	173168	2770428300	00	0.00	N	5	-100
533	20230310	16400	16690	16690	16170	206952	3388595170	00	0.00	N	5	-550
534	20230309	16950	16250	16950	16250	149598	2490657640	00	0.00	N	2	540
535	20230308	16410	16880	16880	16370	171904	2835593010	00	0.00	N	5	-470
536	20230307	16880	16810	16980	16640	172973	2903090040	00	0.00	N	5	-110
537	20230306	16990	17100	17100	16800	91006	1543798260	00	0.00	N	5	-110
538	20230303	17100	17110	17300	16950	80562	1374268200	00	0.00	N	2	20
539	20230302	17080	17280	17500	17020	74731	1280327700	00	0.00	N	2	140
540	20230228	16940	17010	17370	16940	105503	1809935980	00	0.00	N	2	30
541	20230227	16910	17340	17350	16880	127590	2173768850	00	0.00	N	5	-430
542	20230224	17340	17710	17800	17240	104087	1813450730	00	0.00	N	5	-380
543	20230223	17720	17460	17840	17460	92703	1638833230	00	0.00	N	2	260
544	20230222	17460	17700	17800	17320	116187	2034579240	00	0.00	N	5	-390
545	20230221	17850	18000	18100	17750	122567	2187809170	00	0.00	N	5	-140
546	20230220	17990	18190	18190	17900	112851	2038108280	00	0.00	N	5	-100
547	20230217	18090	18300	18330	18030	102303	1856313800	00	0.00	N	5	-280
548	20230216	18370	18320	18560	18250	101542	1863932730	00	0.00	N	2	60
549	20230215	18310	18780	18890	18310	104226	1932344310	00	0.00	N	5	-470
550	20230214	18780	18590	19050	18570	135454	2557040810	00	0.00	N	2	380
551	20230213	18400	19090	19090	18290	156653	2904570350	00	0.00	N	5	-700
552	20230210	19100	19100	19240	18800	126265	2400721520	00	0.00	N	2	60
553	20230209	19040	19330	19490	19000	159298	3055936350	00	0.00	N	5	-290
554	20230208	19330	19430	19680	19290	128442	2489365910	00	0.00	N	5	-70
555	20230207	19400	19670	19740	19390	134304	2620631190	00	0.00	N	5	-260
556	20230206	19660	19220	19800	19100	224987	4398788130	00	0.00	N	2	360
557	20230203	19300	19310	19360	19010	131637	2531343670	00	0.00	N	5	-40
558	20230202	19340	19480	19500	19170	113644	2193916430	00	0.00	N	2	80
559	20230201	19260	19200	19430	19010	165546	3183324730	00	0.00	N	2	190
560	20230131	19070	19020	19160	18660	129262	2458301000	00	0.00	N	2	70
561	20230130	19000	18710	19240	18540	313613	5945960980	00	0.00	N	2	330
562	20230127	18670	18600	18690	18360	148081	2755077870	00	0.00	N	2	150
563	20230126	18520	18240	18580	18240	134350	2485533000	00	0.00	N	2	290
564	20230125	18230	18700	18950	18120	226854	4183136960	00	0.00	N	5	-370
565	20230120	18600	18750	18800	18350	117577	2178514700	00	0.00	N	5	-50
566	20230119	18650	18300	18850	18150	189818	3541151900	00	0.00	N	2	200
567	20230118	18450	18400	18650	18300	132879	2455443700	00	0.00	N	2	150
568	20230117	18300	18200	18400	18000	102614	1868385900	00	0.00	N	2	50
569	20230116	18250	18100	18550	18000	179774	3297390150	00	0.00	N	2	300
570	20230113	17950	18050	18150	17800	128084	2297069500	00	0.00	N	3	0
571	20230112	17950	18450	18450	17850	223941	4051223350	00	0.00	N	5	-550
572	20230111	18500	17900	18500	17850	176578	3206989550	00	0.00	N	2	650
573	20230110	17850	17900	18050	17600	109306	1951630600	00	0.00	N	2	100
574	20230109	17750	17400	18150	17350	199646	3553659850	00	0.00	N	2	550
575	20230106	17200	16950	17400	16900	96733	1662217000	00	0.00	N	3	0
576	20230105	17200	17100	17600	16900	101393	1752382300	00	0.00	N	2	100
577	20230104	17100	17150	17300	16850	77123	1316755300	00	0.00	N	3	0
578	20230103	17100	16750	17350	16750	113004	1927461500	00	0.00	N	2	50
579	20230102	17050	16900	17350	16400	170190	2873381300	00	0.00	N	2	100
580	20221229	16950	17400	17650	16900	152816	2617171450	00	0.00	N	5	-700
581	20221228	17650	17000	17700	17000	140880	2453865250	02	0.00	N	2	550
582	20221227	17100	16800	17350	16800	118542	2032159600	00	0.00	N	2	100
583	20221226	17000	17700	17850	16850	174694	2992414450	00	0.00	N	5	-600
584	20221223	17600	17450	17950	17400	150794	2667220300	00	0.00	N	5	-150
585	20221222	17750	17350	17850	17100	214190	3768233100	00	0.00	N	2	550
586	20221221	17200	17450	17500	16850	227697	3912336600	00	0.00	N	5	-150
587	20221220	17350	17850	18000	17100	377883	6601890100	00	0.00	N	5	-550
588	20221219	17900	18800	19200	17800	442358	8158461450	00	0.00	N	5	-850
589	20221216	18750	17850	18800	17800	395827	7316657000	00	0.00	N	2	400
590	20221215	18350	19250	19300	18200	493112	9151486950	00	0.00	N	5	-900
591	20221214	19250	19650	19750	18500	482687	9237276800	00	0.00	N	5	-350
592	20221213	19600	21000	21000	19100	1077953	21200654150	00	0.00	N	5	-1350
593	20221212	20950	20900	21650	20800	878082	18558815450	00	0.00	N	2	300
594	20221209	20650	20200	20950	19700	994903	20305627050	00	0.00	N	2	900
595	20221208	19750	19700	19750	18750	590113	11458876650	00	0.00	N	2	350
596	20221207	19400	18500	19500	18150	403815	7711332000	00	0.00	N	2	850
597	20221206	18550	18350	18800	18100	273426	5059637050	00	0.00	N	2	50
598	20221205	18500	17900	18750	17850	495015	9125155250	00	0.00	N	2	950
599	20221202	17550	17650	17800	17400	158735	2792429300	00	0.00	N	3	0
600	20221201	17550	18000	18000	17450	178540	3146326850	00	0.00	N	3	0
601	20221130	17550	17650	17750	17400	178149	3127059750	00	0.00	N	5	-250
602	20221129	17800	16900	17800	16700	273061	4777609600	00	0.00	N	2	750
603	20221128	17050	17300	17650	17050	251904	4348215750	00	0.00	N	5	-200
604	20221125	17250	17850	17950	17250	238311	4179050050	00	0.00	N	5	-650
605	20221124	17900	16500	18450	16350	936598	16463361150	00	0.00	N	2	1700
606	20221123	16200	16450	16600	16000	167271	2725083700	00	0.00	N	2	500
607	20221122	15700	15700	15950	15500	75381	1185792600	00	0.00	N	5	-300
608	20221121	16000	16400	16600	15000	162352	2604086950	00	0.00	N	5	-400
609	20221118	16400	16550	16900	16400	127644	2122235650	00	0.00	N	5	-150
610	20221117	16550	16500	16700	16250	180869	2983120200	00	0.00	N	2	50
611	20221116	16500	15800	16700	15800	338075	5493395000	00	0.00	N	2	700
612	20221115	15800	15900	16050	15650	163367	2590407300	00	0.00	N	5	-50
613	20221114	15850	15900	16100	15700	272377	4341754900	00	0.00	N	2	150
614	20221111	15700	16050	16100	15600	266422	4197582450	00	0.00	N	2	50
615	20221110	15650	15050	15650	14850	202959	3100282550	00	0.00	N	2	550
616	20221109	15100	15000	15250	14950	195100	2942634150	00	0.00	N	5	-50
617	20221108	15150	15100	15350	15000	194668	2949349900	00	0.00	N	2	250
618	20221107	14900	14500	14950	14500	185258	2731972400	00	0.00	N	2	450
619	20221104	14450	13850	14500	13850	156539	2223593250	00	0.00	N	2	550
620	20221103	13900	13700	14050	13700	84810	1175742600	00	0.00	N	5	-200
621	20221102	14100	13800	14300	13700	167028	2350086900	00	0.00	N	2	300
622	20221101	13800	13600	13900	13450	80888	1113193450	00	0.00	N	2	300
623	20221031	13500	13600	13600	13350	63003	848716000	00	0.00	N	2	50
624	20221028	13450	13500	13700	13350	96365	1307964650	00	0.00	N	5	-50
625	20221027	13500	13050	13550	12450	128676	1709384500	00	0.00	N	2	350
626	20221026	13150	13450	13500	13050	115300	1522538300	00	0.00	N	5	-100
627	20221025	13250	13200	13400	13100	123688	1635711350	00	0.00	N	5	-50
628	20221024	13300	13450	13650	13250	100300	1346110300	00	0.00	N	2	50
629	20221021	13250	13350	13550	13250	79956	1065382400	00	0.00	N	5	-200
630	20221020	13450	13650	13800	13250	108712	1463478150	00	0.00	N	5	-200
631	20221019	13650	14050	14400	13650	248790	3482568650	00	0.00	N	5	-250
632	20221018	13900	13950	14100	13700	147076	2045177100	00	0.00	N	2	150
633	20221017	13750	13400	13750	13200	118705	1611926000	00	0.00	N	3	0
634	20221014	13750	14050	14200	13700	314361	4380390100	00	0.00	N	5	-150
635	20221013	13900	13800	14700	13200	274456	3717419500	00	0.00	N	5	-100
636	20221012	14000	13900	14200	13850	109126	1533459450	00	0.00	N	2	50
637	20221011	13950	14800	14950	13950	214114	3036412100	00	0.00	N	5	-1150
638	20221007	15100	15000	15350	15000	73545	1112660600	00	0.00	N	5	-100
639	20221006	15200	15050	15400	15000	63451	968609950	00	0.00	N	2	150
640	20221005	15050	15500	15650	14700	158882	2397203950	00	0.00	N	5	-200
641	20221004	15250	15100	15350	15000	92942	1409939700	00	0.00	N	2	350
642	20220930	14900	14600	15150	14500	174856	2596079150	00	0.00	N	3	0
643	20220929	14900	15400	16000	14900	220450	3393588750	00	0.00	N	5	-250
644	20220928	15150	15600	15900	14800	319235	4850417800	00	0.00	N	5	-650
645	20220927	15800	15750	16150	15500	236086	3714391150	00	0.00	N	5	-100
646	20220926	15900	16850	16950	15750	273554	4434466700	00	0.00	N	5	-1000
647	20220923	16900	17250	17350	16450	301520	5057156600	00	0.00	N	5	-550
648	20220922	17450	18200	18200	17300	316942	5570409400	00	0.00	N	5	-1050
649	20220921	18500	18500	19100	18300	102155	1905398150	00	0.00	N	5	-50
650	20220920	18550	18450	18750	18300	99824	1848644400	00	0.00	N	2	250
651	20220919	18300	18700	18900	18200	154836	2853028150	00	0.00	N	5	-500
652	20220916	18800	19150	19250	18650	169447	3202182800	00	0.00	N	5	-450
653	20220915	19250	19450	19550	19200	94522	1828714750	00	0.00	N	5	-150
654	20220914	19400	19250	19600	19150	152396	2950302250	00	0.00	N	5	-600
655	20220913	20000	20000	20200	19800	151831	3039378500	00	0.00	N	2	550
656	20220908	19450	19900	20000	19450	117408	2308128300	00	0.00	N	5	-350
657	20220907	19800	19500	19800	19000	182741	3525554250	00	0.00	N	2	100
658	20220906	19700	19450	19850	19450	93933	1843910600	00	0.00	N	2	350
659	20220905	19350	19850	20250	19300	212294	4173273550	00	0.00	N	5	-700
660	20220902	20050	20100	20400	19900	116857	2350687750	00	0.00	N	3	0
661	20220901	20050	20300	20500	20000	152683	3082770850	00	0.00	N	5	-500
662	20220831	20550	20550	20750	20300	119471	2446204300	00	0.00	N	5	-150
663	20220830	20700	20350	20750	20350	85662	1762534600	00	0.00	N	2	350
664	20220829	20350	20300	20500	20150	122403	2485648150	00	0.00	N	5	-600
665	20220826	20950	20900	21150	20700	111968	2343655200	00	0.00	N	2	100
666	20220825	20850	20600	21000	20400	126167	2622525200	00	0.00	N	2	500
667	20220824	20350	20550	20700	20000	259719	5251013500	00	0.00	N	5	-200
668	20220823	20550	20500	20850	20450	108237	2231192250	00	0.00	N	5	-250
669	20220822	20800	20900	21000	20600	98703	2049914000	00	0.00	N	5	-300
670	20220819	21100	21450	21500	21050	118759	2518928300	00	0.00	N	5	-350
671	20220818	21450	21400	21450	21050	91051	1934966600	00	0.00	N	2	50
672	20220817	21400	21350	21600	21300	90292	1934374450	00	0.00	N	5	-150
673	20220816	21550	21900	21900	21500	150817	3271263050	00	0.00	N	5	-100
674	20220812	21650	21700	21750	21450	120272	2598147750	00	0.00	N	5	-50
675	20220811	21700	21350	21700	21300	198325	4266705100	00	0.00	N	2	600
676	20220810	21100	21350	21400	21000	132757	2806919900	00	0.00	N	5	-350
677	20220809	21450	21300	21600	21200	183860	3932892800	00	0.00	N	5	-150
678	20220808	21600	21800	22000	21300	233298	5020201500	00	0.00	N	5	-300
679	20220805	21900	21900	22050	21500	281367	6127431000	00	0.00	N	2	200
680	20220804	21700	21200	21750	21150	340534	7303580500	00	0.00	N	2	600
681	20220803	21100	20700	21100	20550	173423	3630089200	00	0.00	N	2	550
682	20220802	20550	20750	20800	20500	108135	2224793000	00	0.00	N	5	-100
683	20220801	20650	20850	20950	20650	132155	2746633650	00	0.00	N	5	-150
684	20220729	20800	20650	20950	20600	180319	3739257500	00	0.00	N	2	300
685	20220728	20500	20650	20850	20350	198561	4080352250	00	0.00	N	2	50
686	20220727	20450	20700	20700	20150	253096	5141410900	00	0.00	N	5	-250
687	20220726	20700	21000	21300	20500	260011	5394626650	00	0.00	N	5	-550
688	20220725	21250	21200	21600	21150	104364	2223717900	00	0.00	N	2	50
689	20220722	21200	21600	21700	21150	123124	2629325800	00	0.00	N	5	-300
690	20220721	21500	20950	21600	20900	284905	6078988000	00	0.00	N	2	700
691	20220720	20800	21200	21300	20700	215055	4490486950	00	0.00	N	2	50
692	20220719	20750	21050	21150	20750	179165	3743299300	00	0.00	N	5	-350
693	20220718	21100	20800	21200	20800	147354	3089010350	00	0.00	N	2	350
694	20220715	20750	21500	21500	20400	190260	3943039850	00	0.00	N	5	-450
695	20220714	21200	21100	21600	20900	153800	3277043600	00	0.00	N	5	-200
696	20220713	21400	20550	21400	20500	205499	4328769650	00	0.00	N	2	800
697	20220712	20600	20950	21050	20150	308986	6334855000	00	0.00	N	5	-750
698	20220711	21350	21950	22000	21150	259787	5556599850	00	0.00	N	5	-600
699	20220708	21950	22100	22250	21600	197111	4323849750	00	0.00	N	5	-150
700	20220707	22100	21950	22150	21700	135711	2979531350	00	0.00	N	2	300
701	20220706	21800	22100	22500	21500	198090	4354168400	00	0.00	N	5	-400
702	20220705	22200	21450	22200	21450	236795	5180756100	00	0.00	N	2	750
703	20220704	21450	22550	22700	20950	446377	9562599350	00	0.00	N	5	-1250
704	20220701	22700	23200	23500	22350	167401	3825531750	00	0.00	N	5	-550
705	20220630	23250	23100	23650	22750	208202	4862001850	00	0.00	N	2	300
706	20220629	22950	22350	23100	22350	126925	2884376850	00	0.00	N	2	150
707	20220628	22800	22900	23000	22500	174164	3962674950	00	0.00	N	5	-250
708	20220627	23050	22150	23400	22150	336526	7678586550	00	0.00	N	2	1300
709	20220624	21750	20600	21900	20600	332167	7108257400	00	0.00	N	2	1200
710	20220623	20550	22200	22600	20450	599163	12655591950	00	0.00	N	5	-1550
711	20220622	22100	24350	24600	22000	478089	10866651650	00	0.00	N	5	-2100
712	20220621	24200	23600	24300	23350	182522	4350868400	00	0.00	N	2	600
713	20220620	23600	24800	25000	23250	289274	6896558300	00	0.00	N	5	-950
714	20220617	24550	24350	24800	24200	323654	7928405450	00	0.00	N	5	-650
715	20220616	25200	26200	26350	25100	256499	6619485300	00	0.00	N	5	-450
716	20220615	25650	26600	26900	25350	397720	10314965350	00	0.00	N	5	-900
717	20220614	26550	26650	26800	26100	465755	12294589350	00	0.00	N	5	-550
718	20220613	27100	27650	28250	27050	664392	18359521500	00	0.00	N	5	-850
719	20220610	27950	27300	28300	27250	626466	17489433250	00	0.00	N	2	150
720	20220609	27800	26850	27800	26700	1169707	32165923300	00	0.00	N	2	800
721	20220608	27000	26600	27000	26400	345503	9242104400	00	0.00	N	2	400
722	20220607	26600	26900	26900	26400	402735	10711312500	00	0.00	N	5	-100
723	20220603	26700	27200	27300	26250	602501	16055504300	00	0.00	N	5	-300
724	20220602	27000	26650	27100	26250	875239	23394347450	00	0.00	N	5	-650
725	20220531	27650	28100	28850	27350	1751975	49350456400	00	0.00	N	5	-350
726	20220530	28000	26600	28900	26500	2050132	57277026550	00	0.00	N	2	2100
727	20220527	25900	25700	26000	25600	197080	5082134550	00	0.00	N	2	400
728	20220526	25500	26050	26300	25350	296698	7633280500	00	0.00	N	5	-500
729	20220525	26000	26750	26800	25950	431966	11287345100	00	0.00	N	5	-750
730	20220524	26750	27450	27650	26700	257194	6992176200	00	0.00	N	5	-700
731	20220523	27450	27100	27600	26900	437596	11959781000	00	0.00	N	2	650
732	20220520	26800	26400	26800	26150	177411	4698785050	00	0.00	N	2	550
733	20220519	26250	25650	26350	25550	155532	4052577650	00	0.00	N	3	0
734	20220518	26250	27100	27100	26100	180616	4784284150	00	0.00	N	5	-600
735	20220517	26850	26750	26950	26650	138196	3702426250	00	0.00	N	2	50
736	20220516	26800	26450	27100	26350	267535	7153481950	00	0.00	N	2	800