KissMeData/226320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	13580	13290	13730	13230	31923	430509565	00	0.00	N	2	290
3	20250805	13290	13160	13400	13100	16634	219795995	00	0.00	N	2	160
4	20250804	13130	13100	13590	12850	49732	649549485	00	0.00	N	5	-100
5	20250801	13230	13800	13800	13200	35981	479992040	00	0.00	N	5	-540
6	20250731	13770	13620	14000	13560	22120	305820720	00	0.00	N	2	170
7	20250730	13600	13500	13880	13320	25499	347061465	00	0.00	N	2	120
8	20250729	13480	13130	13610	13090	23638	315548705	00	0.00	N	2	350
9	20250728	13130	13440	13580	13110	25833	341693170	00	0.00	N	5	-310
10	20250725	13440	13710	13790	13390	23515	317089110	00	0.00	N	5	-270
11	20250724	13710	14240	14240	13670	39827	552550950	00	0.00	N	5	-400
12	20250723	14110	14110	14200	13950	33461	470679855	00	0.00	N	2	40
13	20250722	14070	14140	14230	13810	50475	706962445	00	0.00	N	5	-30
14	20250721	14100	14050	14200	14000	29281	412423385	00	0.00	N	5	-100
15	20250718	14200	14500	14560	13920	72061	1018945815	00	0.00	N	5	-410
16	20250717	14610	14660	14780	14370	93941	1371966825	00	0.00	N	5	-20
17	20250716	14630	14300	14730	14300	124108	1808752900	00	0.00	N	2	400
18	20250715	14230	14320	14400	14110	47253	670526450	00	0.00	N	5	-130
19	20250714	14360	14790	14870	14180	153325	2223476445	00	0.00	N	2	70
20	20250711	14290	14050	14290	13910	40426	566940565	00	0.00	N	2	240
21	20250710	14050	14400	14770	14020	130391	1861638600	00	0.00	N	5	-250
22	20250709	14300	13740	14390	13660	97798	1382940955	00	0.00	N	2	560
23	20250708	13740	13100	14070	13100	113896	1566583380	00	0.00	N	2	640
24	20250707	13100	13010	13280	12910	27711	365677260	00	0.00	N	2	90
25	20250704	13010	13370	13390	12970	24839	326181270	00	0.00	N	5	-330
26	20250703	13340	13600	13700	13280	23075	309315600	00	0.00	N	5	-190
27	20250702	13530	13210	13750	13210	31385	422411070	00	0.00	N	2	320
28	20250701	13210	13400	13480	13160	27510	366437980	00	0.00	N	5	-140
29	20250630	13350	13200	13680	12960	51631	693307335	00	0.00	N	2	420
30	20250627	12930	13230	13560	12820	44847	590049240	00	0.00	N	5	-290
31	20250626	13220	13690	13820	13190	39690	529711955	00	0.00	N	5	-470
32	20250625	13690	13870	13970	13600	34478	475083460	00	0.00	N	5	-320
33	20250624	14010	14250	14250	13820	36003	503179850	00	0.00	N	5	-40
34	20250623	14050	13750	14150	13550	108002	1507231605	00	0.00	N	2	200
35	20250620	13850	13200	14880	13130	396948	5586871210	00	0.00	N	2	750
36	20250619	13100	13390	13390	13020	17775	233169415	00	0.00	N	5	-10
37	20250618	13110	13030	13130	12900	46537	606730810	00	0.00	N	2	80
38	20250617	13030	12950	13230	12850	30359	393858890	00	0.00	N	5	-10
39	20250616	13040	12950	13110	12700	27061	348888945	00	0.00	N	2	40
40	20250613	13000	13350	13350	12750	48186	623496940	00	0.00	N	5	-360
41	20250612	13360	13270	13400	13050	18425	244287105	00	0.00	N	2	90
42	20250611	13270	13500	13510	13260	33196	443730235	00	0.00	N	5	-230
43	20250610	13500	13300	13500	13050	46087	613104495	00	0.00	N	2	260
44	20250609	13240	12990	13360	12900	39074	514746970	00	0.00	N	2	340
45	20250605	12900	12670	12940	12600	28198	360971370	00	0.00	N	2	200
46	20250604	12700	12500	12750	12450	64784	816971950	00	0.00	N	2	230
47	20250602	12470	12210	12550	12210	35048	435332390	00	0.00	N	2	310
48	20250530	12160	12250	12550	12140	22032	271437915	00	0.00	N	5	-50
49	20250529	12210	12130	12320	12050	15388	186719565	00	0.00	N	3	0
50	20250528	12210	12290	12490	12210	14007	172375790	00	0.00	N	5	-90
51	20250527	12300	12130	12640	12000	23145	286026005	00	0.00	N	2	80
52	20250526	12220	12450	12460	12110	18811	230065080	00	0.00	N	5	-180
53	20250523	12400	12090	12600	11820	46166	567673185	00	0.00	N	2	550
54	20250522	11850	11970	12090	11850	13521	161281100	00	0.00	N	5	-180
55	20250521	12030	11850	12060	11840	17440	209178745	00	0.00	N	2	180
56	20250520	11850	11700	11940	11700	7984	94257925	00	0.00	N	2	150
57	20250519	11700	11860	12140	11670	13149	154469180	00	0.00	N	5	-160
58	20250516	11860	12170	12300	11770	36766	437536400	00	0.00	N	5	-310
59	20250515	12170	12440	12520	12170	20737	254331715	00	0.00	N	5	-360
60	20250514	12530	12200	12600	12200	32932	410484925	00	0.00	N	2	340
61	20250513	12190	12190	12390	12040	21158	256966130	00	0.00	N	2	90
62	20250512	12100	12330	12400	12060	34346	418038655	00	0.00	N	5	-200
63	20250509	12300	12510	12530	12240	45312	562635375	00	0.00	N	5	-140
64	20250508	12440	12500	12595	12110	47613	590580040	00	0.00	N	2	70
65	20250507	12370	12790	12790	12190	28686	353364420	00	0.00	N	5	-30
66	20250502	12400	12270	12680	12150	40617	504397280	00	0.00	N	2	130
67	20250430	12270	12220	12455	12130	49267	607445915	00	0.00	N	2	50
68	20250429	12220	12190	12220	11930	28429	344734980	00	0.00	N	2	220
69	20250428	12000	11960	12080	11780	21817	261418805	00	0.00	N	2	40
70	20250425	11960	11860	12000	11830	12076	143933385	00	0.00	N	2	70
71	20250424	11890	11820	12200	11820	10542	126046495	00	0.00	N	2	70
72	20250423	11820	12230	12230	11820	20728	246769650	00	0.00	N	5	-120
73	20250422	11940	11860	12190	11800	26831	321956015	00	0.00	N	2	80
74	20250421	11860	12090	12300	11860	32249	390235570	00	0.00	N	5	-110
75	20250418	11970	12130	12130	11770	25236	301057625	00	0.00	N	5	-30
76	20250417	12000	11880	12200	11770	33596	403375485	00	0.00	N	2	290
77	20250416	11710	11900	11990	11710	14987	177367070	00	0.00	N	5	-170
78	20250415	11880	11760	12110	11760	16531	197675295	00	0.00	N	5	-10
79	20250414	11890	11880	12100	11760	21771	259825590	00	0.00	N	2	30
80	20250411	11860	12020	12150	11610	32934	392720480	00	0.00	N	5	-200
81	20250410	12060	11000	12060	10890	73698	860645935	00	0.00	N	2	1360
82	20250409	10700	10960	11160	10700	26039	281499310	00	0.00	N	5	-400
83	20250408	11100	11420	11630	11060	21992	248706570	00	0.00	N	5	-300
84	20250407	11400	11710	12080	11400	28665	333908395	00	0.00	N	5	-710
85	20250404	12110	11650	12200	11620	51837	624918290	00	0.00	N	2	210
86	20250403	11900	11420	12050	11260	39120	461944370	00	0.00	N	2	230
87	20250402	11670	11080	12000	11080	64891	755215775	00	0.00	N	2	590
88	20250401	11080	10600	11230	10600	10389	114795400	00	0.00	N	2	340
89	20250331	10740	11130	11290	10730	26019	283340725	00	0.00	N	5	-510
90	20250328	11250	11250	11250	11080	9825	109820280	00	0.00	N	5	-40
91	20250327	11290	11010	11290	11010	13279	147830095	00	0.00	N	2	210
92	20250326	11080	11150	11280	11050	11871	132065810	00	0.00	N	5	-50
93	20250325	11130	11180	11420	11130	15134	169480410	00	0.00	N	5	-80
94	20250324	11210	11190	11340	11080	13335	149657810	00	0.00	N	2	140
95	20250321	11070	11100	11300	11010	16150	179046275	00	0.00	N	5	-110
96	20250320	11180	11290	11440	11080	21951	247370020	00	0.00	N	5	-140
97	20250319	11320	11120	11440	11120	12804	143336870	00	0.00	N	2	70
98	20250318	11250	11240	11470	11240	10099	114191265	00	0.00	N	5	-80
99	20250317	11330	11250	11490	11230	17010	192885465	00	0.00	N	2	60
100	20250314	11270	11000	11320	10900	6846	76117485	00	0.00	N	2	190
101	20250313	11080	11470	11470	11020	13480	150244595	00	0.00	N	5	-150
102	20250312	11230	11250	11440	11140	16319	184483835	00	0.00	N	2	80
103	20250311	11150	11300	11370	10960	33070	368284300	00	0.00	N	5	-230
104	20250310	11380	11580	11660	11380	18354	209911835	00	0.00	N	5	-290
105	20250307	11670	11630	12020	11540	23998	282256990	00	0.00	N	2	40
106	20250306	11630	11640	12230	11520	30086	356367060	00	0.00	N	5	-10
107	20250305	11640	11500	11650	11310	29919	342211475	00	0.00	N	2	140
108	20250304	11500	11800	11800	11500	21646	250692020	00	0.00	N	5	-260
109	20250228	11760	11940	12140	11750	27032	322209660	00	0.00	N	5	-300
110	20250227	12060	11820	12340	11760	60926	734465220	00	0.00	N	2	260
111	20250226	11800	11900	11970	11800	15123	178908400	00	0.00	N	5	-80
112	20250225	11880	12050	12150	11770	39528	471840950	00	0.00	N	5	-170
113	20250224	12050	11900	12060	11790	29544	351005240	00	0.00	N	5	-10
114	20250221	12060	11970	12130	11880	49302	592992950	00	0.00	N	2	80
115	20250220	11980	12210	12500	11800	138473	1675587880	00	0.00	N	2	350
116	20250219	11630	11790	11800	11620	15251	178175480	00	0.00	N	2	10
117	20250218	11620	11670	11780	11540	21279	246713210	00	0.00	N	5	-50
118	20250217	11670	11930	12060	11630	28254	334895630	00	0.00	N	5	-390
119	20250214	12060	11830	12500	11830	28700	350167450	00	0.00	N	2	250
120	20250213	11810	12090	12250	11770	16564	198862560	00	0.00	N	5	-190
121	20250212	12000	12210	12270	12000	12217	148609490	00	0.00	N	5	-190
122	20250211	12190	12030	12220	11930	28118	339719830	00	0.00	N	2	170
123	20250210	12020	11690	12070	11480	20881	245742450	00	0.00	N	2	330
124	20250207	11690	11980	12130	11510	20226	237721910	00	0.00	N	5	-270
125	20250206	11960	12080	12200	11890	17672	212872550	00	0.00	N	5	-50
126	20250205	12010	11800	12060	11800	12382	148070610	00	0.00	N	2	110
127	20250204	11900	11690	11900	11630	10618	125250930	00	0.00	N	2	210
128	20250203	11690	11750	11830	11420	16792	194247570	00	0.00	N	5	-130
129	20250131	11820	12080	12100	11730	7979	94659720	00	0.00	N	5	-280
130	20250124	12100	12200	12230	11930	13371	161200640	00	0.00	N	2	30
131	20250123	12070	12220	12220	11930	11687	140114480	00	0.00	N	5	-10
132	20250122	12080	12340	12340	12050	13047	157996250	00	0.00	N	5	-260
133	20250121	12340	12440	12600	12200	15981	198058320	00	0.00	N	5	-80
134	20250120	12420	12300	12430	12090	20550	252906070	00	0.00	N	2	130
135	20250117	12290	11910	12290	11910	25627	311713590	00	0.00	N	2	190
136	20250116	12100	11660	12120	11660	28546	342011170	00	0.00	N	2	440
137	20250115	11660	12000	12050	11510	25850	304195870	00	0.00	N	5	-160
138	20250114	11820	11640	11860	11500	10696	124961650	00	0.00	N	2	160
139	20250113	11660	11660	11770	11440	14974	172966000	00	0.00	N	3	0
140	20250110	11660	11290	11680	11290	26913	310895100	00	0.00	N	2	390
141	20250109	11270	11200	11650	10930	63176	718596050	00	0.00	N	2	180
142	20250108	11090	11280	11280	10800	10123	111374230	00	0.00	N	5	-10
143	20250107	11100	11130	11200	11000	8204	90657550	00	0.00	N	5	-30
144	20250106	11130	10890	11600	10770	30016	332501610	00	0.00	N	2	380
145	20250103	10750	10460	10830	10460	9810	105347870	00	0.00	N	2	190
146	20250102	10560	10490	10770	10450	9247	97414500	00	0.00	N	5	-110
147	20241230	10670	10500	10950	10270	12720	136141630	00	0.00	N	2	110
148	20241227	10560	11090	11540	10500	20282	219290570	02	0.00	N	5	-450
149	20241226	11010	11090	11180	10860	14073	154704170	00	0.00	N	5	-120
150	20241224	11130	11050	11320	10920	17805	198504450	00	0.00	N	2	130
151	20241223	11000	10730	11050	10730	12206	133976070	00	0.00	N	2	110
152	20241220	10890	11100	11100	10690	10085	109034200	00	0.00	N	5	-110
153	20241219	11000	10700	11070	10700	14602	159453910	00	0.00	N	2	80
154	20241218	10920	10970	10970	10700	8583	92709060	00	0.00	N	2	20
155	20241217	10900	10780	10990	10780	9050	98079980	00	0.00	N	2	20
156	20241216	10880	11050	11250	10870	13843	151749470	00	0.00	N	5	-130
157	20241213	11010	10920	11020	10780	8914	97597940	00	0.00	N	2	70
158	20241212	10940	10800	10940	10600	8588	92492100	00	0.00	N	2	280
159	20241211	10660	10470	10700	10310	6972	74087480	00	0.00	N	2	370
160	20241210	10290	9950	10440	9950	24132	247556990	00	0.00	N	2	340
161	20241209	9950	10070	10500	9950	15136	152060890	00	0.00	N	5	-550
162	20241206	10500	10550	10640	10050	27059	282171690	00	0.00	N	5	-20
163	20241205	10520	11000	11000	10500	27924	296931530	00	0.00	N	5	-480
164	20241204	11000	11000	11440	10750	25435	278249620	00	0.00	N	5	-260
165	20241203	11260	10710	11450	10710	25456	283999620	00	0.00	N	2	550
166	20241202	10710	10870	11080	10700	10146	109883300	00	0.00	N	5	-160
167	20241129	10870	11110	11110	10750	5815	63038050	00	0.00	N	5	-30
168	20241128	10900	11100	11200	10900	14988	166150260	00	0.00	N	5	-210
169	20241127	11110	10970	11110	10900	8210	90320540	00	0.00	N	2	110
170	20241126	11000	10950	11180	10860	15593	171037110	00	0.00	N	2	60
171	20241125	10940	10850	11040	10850	7908	86437960	00	0.00	N	2	90
172	20241122	10850	10700	10880	10700	15664	169073980	00	0.00	N	2	100
173	20241121	10750	10770	11050	10700	6329	68326720	00	0.00	N	5	-80
174	20241120	10830	10850	11120	10830	5348	58360730	00	0.00	N	5	-130
175	20241119	10960	10710	11040	10710	13505	147423570	00	0.00	N	2	150
176	20241118	10810	10880	10980	10520	14110	152590240	00	0.00	N	2	80
177	20241115	10730	10610	10880	10380	18623	198005890	00	0.00	N	2	170
178	20241114	10560	11060	11170	10560	19608	212860580	00	0.00	N	5	-610
179	20241113	11170	11090	11440	10890	23724	262924930	00	0.00	N	5	-280
180	20241112	11450	11590	11600	10810	27909	313280280	00	0.00	N	5	-140
181	20241111	11590	11630	11770	11450	21701	252132400	00	0.00	N	5	-190
182	20241108	11780	11620	11900	11620	8430	98959790	00	0.00	N	2	80
183	20241107	11700	11650	11810	11550	14298	166349460	00	0.00	N	2	50
184	20241106	11650	12080	12080	11650	16436	193485260	00	0.00	N	5	-320
185	20241105	11970	12100	12100	11920	5640	67438620	00	0.00	N	2	40
186	20241104	11930	11960	12090	11810	20612	246291800	00	0.00	N	2	150
187	20241101	11780	12240	12250	11750	22164	264059150	00	0.00	N	5	-280
188	20241031	12060	12100	12100	11720	9250	110321180	00	0.00	N	2	60
189	20241030	12000	11930	12150	11830	11219	134966850	00	0.00	N	2	160
190	20241029	11840	11750	11900	11740	6745	79694140	00	0.00	N	2	100
191	20241028	11740	11510	11840	11510	3764	44091470	00	0.00	N	2	150
192	20241025	11590	12090	12090	11510	22339	263134090	00	0.00	N	5	-330
193	20241024	11920	11790	11940	11780	8945	106173760	00	0.00	N	2	60
194	20241023	11860	11860	11940	11750	9152	108277800	00	0.00	N	3	0
195	20241022	11860	12350	12350	11860	14578	175639910	00	0.00	N	5	-350
196	20241021	12210	12050	12250	12050	9388	114354220	00	0.00	N	3	0
197	20241018	12210	12240	12420	12090	26379	323648350	00	0.00	N	5	-30
198	20241017	12240	12000	12430	11650	36106	440109060	00	0.00	N	2	350
199	20241016	11890	12190	12230	11860	23690	285013750	00	0.00	N	5	-200
200	20241015	12090	11840	12110	11840	21687	258370010	00	0.00	N	2	270
201	20241014	11820	11900	12030	11670	31032	366477620	00	0.00	N	2	30
202	20241011	11790	12110	12190	11790	15236	181323440	00	0.00	N	5	-310
203	20241010	12100	11860	12200	11690	35501	427589630	00	0.00	N	2	390
204	20241008	11710	11850	11890	11680	14724	172967030	00	0.00	N	5	-140
205	20241007	11850	11970	11970	11720	12418	147059150	00	0.00	N	5	-110
206	20241004	11960	12010	12130	11670	22681	268796540	00	0.00	N	3	0
207	20241002	11960	12030	12240	11960	9877	119063680	00	0.00	N	5	-260
208	20240930	12220	12500	12560	12160	19977	246418420	00	0.00	N	5	-270
209	20240927	12490	12380	12690	12260	34060	423787150	00	0.00	N	2	240
210	20240926	12250	12110	12380	12110	19486	239142050	00	0.00	N	2	120
211	20240925	12130	11880	12380	11880	39167	479997280	00	0.00	N	2	230
212	20240924	11900	11900	12150	11860	9258	110476590	00	0.00	N	5	-30
213	20240923	11930	12030	12210	11930	8469	102390890	00	0.00	N	5	-100
214	20240920	12030	12020	12170	11930	14583	175304990	00	0.00	N	2	20
215	20240919	12010	12080	12080	11710	8036	95288260	00	0.00	N	2	120
216	20240913	11890	12080	12100	11800	9340	111096420	00	0.00	N	5	-200
217	20240912	12090	11810	12250	11730	11011	131522830	00	0.00	N	2	390
218	20240911	11700	11800	12010	11660	10239	121231090	00	0.00	N	2	50
219	20240910	11650	11770	12200	11610	35116	419885030	00	0.00	N	5	-10
220	20240909	11660	11300	11780	11210	13226	152026960	00	0.00	N	2	290
221	20240906	11370	11650	11690	11300	16348	187113590	00	0.00	N	5	-270
222	20240905	11640	11780	12060	11620	15573	183985510	00	0.00	N	5	-80
223	20240904	11720	12050	12050	11710	22823	269337000	00	0.00	N	5	-480
224	20240903	12200	12250	12550	12110	29555	364947090	00	0.00	N	5	-20
225	20240902	12220	12100	12600	12100	29549	364341600	00	0.00	N	2	160
226	20240830	12060	12080	12210	12000	8150	98727480	00	0.00	N	3	0
227	20240829	12060	12180	12180	11990	5567	67016670	00	0.00	N	5	-140
228	20240828	12200	12270	12370	12160	7794	95216890	00	0.00	N	5	-80
229	20240827	12280	12080	12280	11950	12261	148994020	00	0.00	N	5	-60
230	20240826	12340	12200	12340	11980	25122	303873890	00	0.00	N	2	160
231	20240823	12180	12190	12340	12180	11267	137970590	00	0.00	N	5	-130
232	20240822	12310	12640	12670	12310	14695	182408240	00	0.00	N	5	-330
233	20240821	12640	12580	12660	12270	20839	259610900	00	0.00	N	2	60
234	20240820	12580	12600	12660	12450	11419	143654530	00	0.00	N	2	20
235	20240819	12560	12680	12720	12340	20110	250579800	00	0.00	N	5	-90
236	20240816	12650	13000	13220	12510	51576	656990110	00	0.00	N	2	270
237	20240814	12380	12270	12540	12240	15470	191594790	00	0.00	N	2	110
238	20240813	12270	12380	12580	12060	20775	253532550	00	0.00	N	5	-190
239	20240812	12460	12240	12590	12240	18345	228127890	00	0.00	N	2	130
240	20240809	12330	12140	12590	12140	17496	216870450	00	0.00	N	2	210
241	20240808	12120	11950	12340	11830	16715	200869860	00	0.00	N	2	170
242	20240807	11950	11840	12290	11840	22414	269364750	00	0.00	N	5	-10
243	20240806	11960	11310	12380	11300	47695	567724950	00	0.00	N	2	650
244	20240805	11310	12540	12950	11020	56665	679849330	00	0.00	N	5	-1600
245	20240802	12910	13200	13320	12780	26148	337933550	00	0.00	N	5	-440
246	20240801	13350	12980	13490	12970	19745	263239180	00	0.00	N	2	370
247	20240731	12980	12750	13070	12750	19181	248627310	00	0.00	N	2	60
248	20240730	12920	13380	13410	12910	20039	261733180	00	0.00	N	5	-470
249	20240729	13390	12850	13440	12540	32923	429817450	00	0.00	N	2	540
250	20240726	12850	12910	13040	12710	25112	322889300	00	0.00	N	5	-210
251	20240725	13060	13390	13770	13000	24975	330082580	00	0.00	N	5	-360
252	20240724	13420	13450	13700	13340	37459	506431650	00	0.00	N	2	50
253	20240723	13370	13320	13540	13200	23585	314912150	00	0.00	N	2	50
254	20240722	13320	13280	13670	13170	23000	307132700	00	0.00	N	3	0
255	20240719	13320	13470	13470	13170	18995	251967780	00	0.00	N	3	0
256	20240718	13320	13210	13480	12910	43277	570863810	00	0.00	N	3	0
257	20240717	13320	13310	13630	13180	32212	431570690	00	0.00	N	2	140
258	20240716	13180	13600	13600	13150	25003	332017030	00	0.00	N	5	-220
259	20240715	13400	13870	13870	13300	17793	240048300	00	0.00	N	5	-70
260	20240712	13470	13360	13510	13280	25817	344943060	00	0.00	N	2	110
261	20240711	13360	13800	14040	13320	58333	788660630	00	0.00	N	5	-430
262	20240710	13790	13740	13820	13530	29587	403927870	00	0.00	N	2	60
263	20240709	13730	13830	14040	13530	20396	278952180	00	0.00	N	5	-100
264	20240708	13830	13300	13850	13300	44440	603255180	00	0.00	N	2	590
265	20240705	13240	13350	13650	13180	27009	361178700	00	0.00	N	5	-170
266	20240704	13410	13550	13670	13180	42632	566920610	00	0.00	N	5	-220
267	20240703	13630	14130	14340	13610	38375	527928950	00	0.00	N	5	-530
268	20240702	14160	14700	14700	14100	34017	486232180	00	0.00	N	5	-400
269	20240701	14560	14560	15350	14410	51322	766829030	00	0.00	N	5	-110
270	20240628	14670	14710	14930	14610	21750	320551480	00	0.00	N	5	-60
271	20240627	14730	14730	15430	14700	67483	1013085920	00	0.00	N	2	20
272	20240626	14710	14700	14870	14560	18512	272225860	00	0.00	N	2	110
273	20240625	14600	14780	14900	14430	34538	503908810	00	0.00	N	5	-220
274	20240624	14820	15070	15140	14810	35714	532803800	00	0.00	N	5	-320
275	20240621	15140	14840	16220	14520	268845	4184743340	00	0.00	N	2	290
276	20240620	14850	15590	15590	14830	42460	637256650	00	0.00	N	5	-490
277	20240619	15340	15800	16240	15110	78168	1219472780	00	0.00	N	5	-640
278	20240618	15980	15970	16130	15520	61180	972717050	00	0.00	N	2	30
279	20240617	15950	16400	16460	15810	82372	1319011310	00	0.00	N	5	-480
280	20240614	16430	16500	17400	16400	405020	6826031560	00	0.00	N	2	110
281	20240613	16320	15450	16420	15220	187625	3017834960	00	0.00	N	2	930
282	20240612	15390	14800	15650	14770	87217	1337388070	00	0.00	N	2	700
283	20240611	14690	14690	15400	14620	47428	711482060	00	0.00	N	3	0
284	20240610	14690	14870	15100	14690	47460	703789690	00	0.00	N	5	-330
285	20240607	15020	15230	15310	14860	46896	704465120	00	0.00	N	5	-210
286	20240605	15230	15600	15680	14930	87891	1332753940	00	0.00	N	5	-390
287	20240604	15620	16520	16760	15610	137082	2200852410	00	0.00	N	5	-950
288	20240603	16570	16490	16780	16090	134671	2209852600	00	0.00	N	2	270
289	20240531	16300	16800	17100	16230	267937	4472936310	00	0.00	N	5	-70
290	20240530	16370	16190	16720	16100	156296	2568859800	00	0.00	N	2	120
291	20240529	16250	15980	17380	15500	429072	7056232980	00	0.00	N	2	200
292	20240528	16050	16100	16930	16030	177620	2905064580	00	0.00	N	5	-240
293	20240527	16290	16220	16550	15950	191854	3130376110	00	0.00	N	2	260
294	20240524	16030	16300	17920	16000	1361985	23290300120	00	0.00	N	2	320
295	20240523	15710	15600	15790	14920	132097	2060624360	00	0.00	N	2	220
296	20240522	15490	15600	15920	15340	177975	2775049070	00	0.00	N	2	230
297	20240521	15260	14600	16040	14580	568533	8842805160	00	0.00	N	2	560
298	20240520	14700	14890	15100	14570	156082	2306698850	00	0.00	N	5	-200
299	20240517	14900	15560	15680	14680	234007	3531916750	00	0.00	N	5	-800
300	20240516	15700	14780	17130	14760	2627920	42784231890	00	0.00	N	2	1630
301	20240514	14070	13910	14620	13910	160186	2290094820	00	0.00	N	5	-100
302	20240513	14170	14300	15360	14030	720097	10435998760	00	0.00	N	2	220
303	20240510	13950	12400	14990	12330	2708982	38749088000	00	0.00	N	2	1640
304	20240509	12310	12210	12660	12200	63340	788217630	00	0.00	N	2	100
305	20240508	12210	12580	12580	12200	18469	227155330	00	0.00	N	5	-250
306	20240507	12460	12610	12820	12350	19657	244975990	00	0.00	N	5	-150
307	20240503	12610	12530	12780	12500	32035	405152200	00	0.00	N	2	20
308	20240502	12590	12830	12970	12520	96042	1227946090	00	0.00	N	3	0
309	20240430	12590	12190	12800	12190	127028	1602443040	00	0.00	N	2	420
310	20240429	12170	12020	12290	12020	19920	242944370	00	0.00	N	2	150
311	20240426	12020	11960	12240	11930	8819	106042600	00	0.00	N	5	-30
312	20240425	12050	12070	12100	11930	10577	127128220	00	0.00	N	2	10
313	20240424	12040	11920	12080	11860	19182	229941880	00	0.00	N	2	140
314	20240423	11900	11880	12090	11800	17759	212911060	00	0.00	N	2	20
315	20240422	11880	11870	12140	11710	17132	205113520	00	0.00	N	2	10
316	20240419	11870	11990	12080	11670	27958	331352870	00	0.00	N	5	-70
317	20240418	11940	11520	11980	11520	17192	203925880	00	0.00	N	2	330
318	20240417	11610	11480	11770	11400	20338	236234280	00	0.00	N	2	250
319	20240416	11360	11600	11620	11280	29861	340223680	00	0.00	N	5	-290
320	20240415	11650	11770	11890	11600	17484	204045070	00	0.00	N	5	-340
321	20240412	11990	11600	12000	11600	15069	178745330	00	0.00	N	2	340
322	20240411	11650	11800	11800	11590	25439	297092560	00	0.00	N	5	-190
323	20240409	11840	11920	12150	11750	19792	235037220	00	0.00	N	5	-130
324	20240408	11970	12270	12270	11900	29128	348465880	00	0.00	N	5	-200
325	20240405	12170	12100	12400	12070	29405	358386240	00	0.00	N	5	-30
326	20240404	12200	12360	12450	12140	25621	313235850	00	0.00	N	5	-160
327	20240403	12360	12370	12470	12250	24629	304018160	00	0.00	N	5	-40
328	20240402	12400	12400	12490	12200	52495	646078600	00	0.00	N	2	10
329	20240401	12390	11980	12720	11950	155041	1935506280	00	0.00	N	2	340
330	20240329	12050	12000	12160	11810	16908	202440670	00	0.00	N	5	-20
331	20240328	12070	11810	12180	11800	47607	573613430	00	0.00	N	2	270
332	20240327	11800	11870	11930	11800	11389	134650290	00	0.00	N	5	-100
333	20240326	11900	11760	12280	11760	16233	193661010	00	0.00	N	2	70
334	20240325	11830	11890	11920	11750	6629	78625490	00	0.00	N	5	-60
335	20240322	11890	11620	12030	11620	30339	360727180	00	0.00	N	2	190
336	20240321	11700	11620	11740	11620	7527	87770670	00	0.00	N	2	80
337	20240320	11620	11570	11650	11520	9291	107565290	00	0.00	N	2	60
338	20240319	11560	11700	11720	11550	10974	127236940	00	0.00	N	5	-100
339	20240318	11660	11690	11690	11620	6845	79746000	00	0.00	N	5	-60
340	20240315	11720	11680	11720	11590	10728	125127350	00	0.00	N	2	40
341	20240314	11680	11580	11690	11580	12361	143930670	00	0.00	N	2	60
342	20240313	11620	11690	11690	11530	14842	171873080	00	0.00	N	2	30
343	20240312	11590	11680	11680	11540	11929	138080260	00	0.00	N	5	-40
344	20240311	11630	11620	11670	11510	8497	98674210	00	0.00	N	2	10
345	20240308	11620	11650	11690	11510	12346	142878410	00	0.00	N	2	20
346	20240307	11600	11720	11720	11510	22466	259568490	00	0.00	N	5	-70
347	20240306	11670	11690	11710	11600	18477	215169020	00	0.00	N	5	-10
348	20240305	11680	11630	11740	11600	16342	190325740	00	0.00	N	5	-20
349	20240304	11700	11670	11840	11670	17464	204907760	00	0.00	N	2	30
350	20240229	11670	11740	11750	11650	10759	125816090	00	0.00	N	5	-70
351	20240228	11740	11750	11810	11650	14456	169052330	00	0.00	N	2	50
352	20240227	11690	11700	11830	11610	19219	224078290	00	0.00	N	5	-60
353	20240226	11750	11820	11840	11690	17903	210698900	00	0.00	N	5	-100
354	20240223	11850	11850	11950	11800	15884	188231480	00	0.00	N	5	-100
355	20240222	11950	12090	12130	11940	12591	150863060	00	0.00	N	5	-140
356	20240221	12090	12020	12100	11960	10542	126851130	00	0.00	N	5	-10
357	20240220	12100	12120	12230	12050	10592	128082550	00	0.00	N	5	-90
358	20240219	12190	12300	12300	12130	12430	151408750	00	0.00	N	2	10
359	20240216	12180	12180	12270	12090	28031	340980030	00	0.00	N	5	-30
360	20240215	12210	12210	12470	12080	42070	516297530	00	0.00	N	3	0
361	20240214	12210	11930	12280	11930	16878	204104060	00	0.00	N	2	90
362	20240213	12120	12120	12120	11920	11691	140520860	00	0.00	N	2	20
363	20240208	12100	12070	12200	12010	11458	138228350	00	0.00	N	5	-70
364	20240207	12170	11870	12230	11870	24540	297650410	00	0.00	N	2	210
365	20240206	11960	11960	11980	11800	10515	124825230	00	0.00	N	2	10
366	20240205	11950	11970	11970	11790	12092	143731520	00	0.00	N	2	110
367	20240202	11840	11680	11920	11680	13142	155724770	00	0.00	N	2	170
368	20240201	11670	11650	11780	11600	16103	187913860	00	0.00	N	5	-60
369	20240131	11730	11820	11910	11660	20402	239531700	00	0.00	N	5	-260
370	20240130	11990	11920	12040	11860	9332	111335510	00	0.00	N	2	70
371	20240129	11920	11930	12000	11870	12209	145359530	00	0.00	N	5	-130
372	20240126	12050	11850	12210	11850	8869	107131190	00	0.00	N	2	100
373	20240125	11950	12210	12250	11920	18942	227859440	00	0.00	N	5	-260
374	20240124	12210	12470	12500	12200	15702	193956860	00	0.00	N	5	-260
375	20240123	12470	12200	12520	12120	36073	447499960	00	0.00	N	2	210
376	20240122	12260	12300	12430	12210	18797	231211700	00	0.00	N	5	-40
377	20240119	12300	12190	12340	12020	15701	192030410	00	0.00	N	2	110
378	20240118	12190	11600	12250	11600	32753	394753410	00	0.00	N	2	490
379	20240117	11700	11910	11980	11600	19174	224716720	00	0.00	N	5	-250
380	20240116	11950	12030	12110	11840	12670	151098570	00	0.00	N	5	-10
381	20240115	11960	12290	12290	11930	22630	272945660	00	0.00	N	5	-330
382	20240112	12290	12380	12400	12120	12341	151096770	00	0.00	N	5	-90
383	20240111	12380	12330	12470	12320	15026	186395030	00	0.00	N	2	30
384	20240110	12350	12550	12550	12320	18017	223530400	00	0.00	N	3	0
385	20240109	12350	12110	12460	12110	34868	429798740	00	0.00	N	2	260
386	20240108	12090	11990	12170	11910	12644	152789300	00	0.00	N	2	210
387	20240105	11880	11900	11990	11860	7936	94614420	00	0.00	N	5	-30
388	20240104	11910	12080	12100	11890	18712	223470150	00	0.00	N	5	-130
389	20240103	12040	12200	12200	12040	14131	170572280	00	0.00	N	5	-160
390	20240102	12200	12200	12240	12100	18008	219198880	00	0.00	N	5	-50
391	20231228	12250	12070	12260	12020	14250	173692120	00	0.00	N	2	180
392	20231227	12070	12060	12150	11990	10996	132260970	02	0.00	N	2	10
393	20231226	12060	12110	12150	11980	13465	161709170	00	0.00	N	5	-50
394	20231222	12110	12100	12150	11950	14757	178282220	00	0.00	N	2	70
395	20231221	12040	12130	12250	12040	12988	157157960	00	0.00	N	5	-140
396	20231220	12180	12170	12310	12080	20642	252003530	00	0.00	N	2	90
397	20231219	12090	11990	12130	11980	17313	208613050	00	0.00	N	2	100
398	20231218	11990	12050	12160	11930	9144	109772880	00	0.00	N	3	0
399	20231215	11990	11930	12080	11860	19902	237998150	00	0.00	N	2	90
400	20231214	11900	11860	12080	11860	18437	220870490	00	0.00	N	2	40
401	20231213	11860	11990	11990	11830	7137	84716750	00	0.00	N	5	-10
402	20231212	11870	11800	12040	11760	10435	123831510	00	0.00	N	5	-50
403	20231211	11920	11850	11970	11850	9970	118555210	00	0.00	N	2	70
404	20231208	11850	11880	11980	11760	12969	153244260	00	0.00	N	5	-30
405	20231207	11880	12100	12100	11820	10347	123123960	00	0.00	N	5	-150
406	20231206	12030	12010	12130	11880	9225	110649130	00	0.00	N	2	20
407	20231205	12010	11770	12190	11760	28646	343401860	00	0.00	N	2	180
408	20231204	11830	11780	11830	11660	13000	152766370	00	0.00	N	2	60
409	20231201	11770	11890	11890	11730	20878	245703020	00	0.00	N	5	-120
410	20231130	11890	11970	12060	11770	36837	436727620	00	0.00	N	5	-180
411	20231129	12070	12140	12140	11950	24093	289889690	00	0.00	N	5	-70
412	20231128	12140	12480	12480	12120	20388	248561600	00	0.00	N	5	-160
413	20231127	12300	12480	12480	12300	9890	122270940	00	0.00	N	5	-130
414	20231124	12430	12580	12700	12410	11571	144803960	00	0.00	N	5	-120
415	20231123	12550	12600	12600	12290	5358	66850470	00	0.00	N	2	10
416	20231122	12540	12490	12560	12360	15514	193434720	00	0.00	N	2	30
417	20231121	12510	12460	12620	12460	9884	123809680	00	0.00	N	5	-10
418	20231120	12520	12480	12570	12310	9959	124295770	00	0.00	N	5	-100
419	20231117	12620	12650	12870	12370	30365	381446400	00	0.00	N	5	-130
420	20231116	12750	12630	12800	12520	12171	153967600	00	0.00	N	2	100
421	20231115	12650	12360	12660	12350	24865	311325140	00	0.00	N	2	350
422	20231114	12300	12120	12320	12120	11580	141945550	00	0.00	N	2	180
423	20231113	12120	12630	12690	12060	32814	403984300	00	0.00	N	5	-450
424	20231110	12570	12800	12800	12380	28848	361424520	00	0.00	N	5	-340
425	20231109	12910	13420	13420	12820	21018	272943740	00	0.00	N	5	-280
426	20231108	13190	13340	13460	13000	28825	381027180	00	0.00	N	5	-80
427	20231107	13270	13020	13380	12860	42575	561854150	00	0.00	N	2	160
428	20231106	13110	13000	13220	12800	33415	436150910	00	0.00	N	2	150
429	20231103	12960	12860	13010	12580	40532	521033420	00	0.00	N	2	180
430	20231102	12780	12980	12980	12690	33349	426021950	00	0.00	N	2	30
431	20231101	12750	12730	12950	12590	31087	396334600	00	0.00	N	2	80
432	20231031	12670	12340	13490	12340	145929	1898538610	00	0.00	N	2	350
433	20231030	12320	11950	12390	11740	32551	396461050	00	0.00	N	2	310
434	20231027	12010	12420	12420	12010	34808	421756100	00	0.00	N	5	-410
435	20231026	12420	12690	12720	12300	57096	710758110	00	0.00	N	5	-470
436	20231025	12890	11760	14250	11750	821724	10890729140	00	0.00	N	2	1040
437	20231024	11850	11570	11860	11320	18492	213977230	00	0.00	N	2	280
438	20231023	11570	11350	11830	11200	20704	238841670	00	0.00	N	2	170
439	20231020	11400	11750	11850	11360	30446	349284700	00	0.00	N	5	-480
440	20231019	11880	11880	12350	11680	30402	362478170	00	0.00	N	5	-280
441	20231018	12160	12440	12520	12110	15588	190558430	00	0.00	N	5	-300
442	20231017	12460	12220	12740	12120	26733	333423220	00	0.00	N	2	510
443	20231016	11950	12370	12520	11770	44299	530482080	00	0.00	N	5	-460
444	20231013	12410	12710	12870	12350	18200	228277750	00	0.00	N	5	-450
445	20231012	12860	12780	12950	12690	14719	188719120	00	0.00	N	2	80
446	20231011	12780	12330	12780	12330	16468	207270670	00	0.00	N	2	510
447	20231010	12270	12770	12980	12270	35145	444870960	00	0.00	N	5	-610
448	20231006	12880	12750	13030	12750	25234	325808330	00	0.00	N	2	70
449	20231005	12810	13410	13430	12810	42767	557748600	00	0.00	N	5	-540
450	20231004	13350	14110	14320	13340	29368	399393420	00	0.00	N	5	-980
451	20230927	14330	14410	14480	14090	13609	194117020	00	0.00	N	5	-80
452	20230926	14410	14780	15000	14270	28615	416114110	00	0.00	N	5	-370
453	20230925	14780	15010	15500	14650	63358	952449980	00	0.00	N	2	10
454	20230922	14770	14690	15100	14680	30349	449664070	00	0.00	N	5	-250
455	20230921	15020	15240	15410	14990	27460	416426440	00	0.00	N	5	-450
456	20230920	15470	15560	15640	15230	40798	627442060	00	0.00	N	5	-90
457	20230919	15560	16080	16270	15550	30912	486240370	00	0.00	N	5	-590
458	20230918	16150	16070	16250	15900	16233	261188660	00	0.00	N	2	220
459	20230915	15930	16050	16280	15840	24476	391532740	00	0.00	N	2	10
460	20230914	15920	15980	15980	15650	19421	306977960	00	0.00	N	5	-60
461	20230913	15980	16080	16610	15980	40544	660594820	00	0.00	N	5	-250
462	20230912	16230	16030	16730	16030	52294	852162500	00	0.00	N	2	20
463	20230911	16210	15670	16600	15560	87473	1407632590	00	0.00	N	2	540
464	20230908	15670	15320	15690	15250	33739	519107490	00	0.00	N	2	230
465	20230907	15440	16420	16500	15310	117546	1854333040	00	0.00	N	5	-1120
466	20230906	16560	16780	16950	16510	43776	727970070	00	0.00	N	5	-230
467	20230905	16790	17200	17200	16730	67444	1135286710	00	0.00	N	5	-310
468	20230904	17100	16500	17100	16360	86856	1456029780	00	0.00	N	2	220
469	20230901	16880	17730	17730	16780	91300	1562325210	00	0.00	N	5	-710
470	20230831	17590	17690	17800	17350	74332	1299964000	00	0.00	N	5	-100
471	20230830	17690	17400	17770	17200	105636	1846690830	00	0.00	N	2	330
472	20230829	17360	17270	17650	17100	96102	1669568400	00	0.00	N	2	210
473	20230828	17150	17780	18100	17130	219427	3862550440	00	0.00	N	3	0
474	20230825	17150	16710	17580	16710	153327	2653787580	00	0.00	N	2	40
475	20230824	17110	16750	17640	16510	134545	2298480190	00	0.00	N	2	270
476	20230823	16840	16410	17240	16410	114305	1927870610	00	0.00	N	2	230
477	20230822	16610	17730	18190	16500	251485	4336872220	00	0.00	N	5	-240
478	20230821	16850	16580	17720	16050	266086	4553960580	00	0.00	N	5	-270
479	20230818	17120	16970	19870	16770	1563784	28881808970	00	0.00	N	2	810
480	20230817	16310	17190	17390	16040	204629	3397139320	00	0.00	N	5	-1530
481	20230816	17840	17920	18160	16660	310065	5376651420	00	0.00	N	5	-60
482	20230814	17900	17950	19200	17300	615370	11247122670	00	0.00	N	2	650
483	20230811	17250	18230	20750	17120	3075420	58463384510	00	0.00	N	2	670
484	20230810	16580	14530	16580	14100	1238609	19790450940	00	0.00	N	1	3820
485	20230809	12760	12800	13090	12680	8239	105925170	00	0.00	N	5	-40
486	20230808	12800	13100	13150	12800	16158	209097620	00	0.00	N	5	-300
487	20230807	13100	13050	13120	12860	13423	175039430	00	0.00	N	2	50
488	20230804	13050	12650	13050	12480	24082	310885830	00	0.00	N	2	490
489	20230803	12560	12570	12740	12340	9541	118817600	00	0.00	N	5	-10
490	20230802	12570	12380	12940	12380	17303	220631810	00	0.00	N	5	-60
491	20230801	12630	12570	12680	12370	8815	110718850	00	0.00	N	2	60
492	20230731	12570	12400	12680	12100	17719	220937780	00	0.00	N	3	0
493	20230728	12570	11950	12580	11930	20106	247656600	00	0.00	N	2	520
494	20230727	12050	11390	12370	11390	36136	437042890	00	0.00	N	2	660
495	20230726	11390	12300	12360	11130	78015	902409670	00	0.00	N	5	-1080
496	20230725	12470	12770	12930	12350	39114	488679420	00	0.00	N	5	-460
497	20230724	12930	13620	13620	12860	33384	435678740	00	0.00	N	5	-530
498	20230721	13460	13450	13560	13330	13979	187904710	00	0.00	N	2	110
499	20230720	13350	13350	13420	13290	12483	166329100	00	0.00	N	5	-110
500	20230719	13460	13600	13600	13390	13404	180390330	00	0.00	N	5	-140
501	20230718	13600	13690	13950	13540	15252	208435560	00	0.00	N	5	-220
502	20230717	13820	13550	13850	13400	24663	334872060	00	0.00	N	2	220
503	20230714	13600	13870	14040	13500	50297	687712640	00	0.00	N	5	-290
504	20230713	13890	14640	14710	13860	82372	1160131750	00	0.00	N	5	-730
505	20230712	14620	14310	14690	14310	7749	112887200	00	0.00	N	2	220
506	20230711	14400	14260	14580	14260	10873	156707010	00	0.00	N	5	-40
507	20230710	14440	14050	14690	14040	15393	221532910	00	0.00	N	2	160
508	20230707	14280	14700	14890	14080	28697	409454710	00	0.00	N	5	-420
509	20230706	14700	15140	15140	14700	19180	284614180	00	0.00	N	5	-350
510	20230705	15050	15160	15160	14990	9729	146506330	00	0.00	N	5	-50
511	20230704	15100	15110	15200	15020	6706	101057470	00	0.00	N	3	0
512	20230703	15100	15070	15130	14910	11976	180256440	00	0.00	N	5	-20
513	20230630	15120	14990	15200	14970	7038	106034030	00	0.00	N	2	120
514	20230629	15000	15210	15230	14990	9530	143770880	00	0.00	N	5	-210
515	20230628	15210	15220	15430	15150	9873	150707100	00	0.00	N	3	0
516	20230627	15210	15500	15500	15160	6813	103860430	00	0.00	N	2	30
517	20230626	15180	15500	15500	14950	10254	155269950	00	0.00	N	5	-110
518	20230623	15290	15210	15570	15210	8887	136606100	00	0.00	N	5	-20
519	20230622	15310	15350	15700	15310	14440	223140560	00	0.00	N	5	-140
520	20230621	15450	15430	15960	15150	41507	649647030	00	0.00	N	2	20
521	20230620	15430	15240	16140	15100	84686	1329787360	00	0.00	N	2	360
522	20230619	15070	15150	15250	14980	10288	154746460	00	0.00	N	5	-80
523	20230616	15150	14910	15160	14910	7492	113083480	00	0.00	N	2	240
524	20230615	14910	15090	15160	14890	15535	232476640	00	0.00	N	5	-170
525	20230614	15080	15100	15190	15000	12081	181659180	00	0.00	N	5	-20
526	20230613	15100	15110	15250	15050	15137	228840410	00	0.00	N	5	-50
527	20230612	15150	15450	15490	15140	12274	186526940	00	0.00	N	5	-300
528	20230609	15450	15260	15680	15220	14785	229038180	00	0.00	N	2	200
529	20230608	15250	15330	15390	15110	9649	146652580	00	0.00	N	5	-100
530	20230607	15350	15440	15440	15330	9207	141548780	00	0.00	N	2	50
531	20230605	15300	15160	15380	15160	10743	164373030	00	0.00	N	2	110
532	20230602	15190	15060	15200	15060	12374	186997950	00	0.00	N	2	100
533	20230601	15090	15070	15210	15070	7035	106257070	00	0.00	N	2	20
534	20230531	15070	15150	15290	15060	9874	149246170	00	0.00	N	5	-160
535	20230530	15230	15120	15250	15010	8979	136180090	00	0.00	N	2	140
536	20230526	15090	15380	15390	15090	12702	193230780	00	0.00	N	5	-290
537	20230525	15380	15580	15610	15360	10239	158380650	00	0.00	N	5	-200
538	20230524	15580	15890	15910	15560	9621	150068270	00	0.00	N	5	-160
539	20230523	15740	15710	15930	15710	8973	141407170	00	0.00	N	5	-70
540	20230522	15810	15800	15970	15730	8560	135450730	00	0.00	N	2	50
541	20230519	15760	15720	15980	15710	11718	185359670	00	0.00	N	5	-100
542	20230518	15860	15990	16000	15650	12121	191714000	00	0.00	N	2	120
543	20230517	15740	15490	15830	15350	11330	176674890	00	0.00	N	2	290
544	20230516	15450	15420	15600	15330	10321	158961790	00	0.00	N	5	-50
545	20230515	15500	15630	15650	15370	12109	187078230	00	0.00	N	5	-110
546	20230512	15610	15890	16160	15610	16722	264811690	00	0.00	N	5	-280
547	20230511	15890	16150	16220	15610	33227	531046230	00	0.00	N	5	-70
548	20230510	15960	15410	16290	15300	122604	1963360250	00	0.00	N	2	720
549	20230509	15240	15160	15320	15100	12401	188961320	00	0.00	N	2	20
550	20230508	15220	15010	15600	15010	16211	246947540	00	0.00	N	2	220
551	20230504	15000	14950	15030	14870	9957	148658250	00	0.00	N	2	50
552	20230503	14950	15120	15230	14920	14963	225131430	00	0.00	N	5	-340
553	20230502	15290	15000	15300	15000	10593	161212530	00	0.00	N	2	150
554	20230428	15140	15190	15290	14980	23632	356747570	00	0.00	N	5	-40
555	20230427	15180	15300	15300	15050	10883	164908020	00	0.00	N	5	-120
556	20230426	15300	15350	15620	15260	14286	220256200	00	0.00	N	3	0
557	20230425	15300	15490	15560	15200	18674	286623740	00	0.00	N	5	-190
558	20230424	15490	15970	16000	15440	31124	484773480	00	0.00	N	5	-480
559	20230421	15970	16790	16800	15820	72989	1170839290	00	0.00	N	5	-830
560	20230420	16800	17330	17440	16720	31142	527484580	00	0.00	N	5	-530
561	20230419	17330	17650	17750	17310	54101	948489360	00	0.00	N	5	-120
562	20230418	17450	16610	17560	16470	91162	1562755650	00	0.00	N	2	820
563	20230417	16630	16600	16700	16490	24700	409886090	00	0.00	N	2	20
564	20230414	16610	16800	16960	16610	16814	281276630	00	0.00	N	5	-40
565	20230413	16650	16750	17460	16520	23309	391445330	00	0.00	N	5	-190
566	20230412	16840	16600	16840	16550	27950	467288990	00	0.00	N	2	240
567	20230411	16600	16040	16610	16000	23734	387891200	00	0.00	N	2	440
568	20230410	16160	16710	16790	16110	35248	571314550	00	0.00	N	5	-550
569	20230407	16710	16870	16870	16450	12167	202681300	00	0.00	N	2	20
570	20230406	16690	17060	17060	16600	30563	513383820	00	0.00	N	5	-480
571	20230405	17170	17170	17470	17100	18317	315586850	00	0.00	N	2	10
572	20230404	17160	17320	17330	17070	16515	284038880	00	0.00	N	5	-200
573	20230403	17360	17650	17650	16710	16131	278806040	00	0.00	N	5	-50
574	20230331	17410	17490	17500	17270	14643	254099710	00	0.00	N	2	40
575	20230330	17370	17420	17610	17330	20417	356324270	00	0.00	N	5	-50
576	20230329	17420	17150	17630	17010	31844	553792140	00	0.00	N	2	290
577	20230328	17130	16770	17140	16770	28016	473437260	00	0.00	N	2	360
578	20230327	16770	16820	16860	16450	17854	297457580	00	0.00	N	5	-50
579	20230324	16820	16750	16830	16590	15632	261339140	00	0.00	N	2	70
580	20230323	16750	16670	16800	16300	15466	257521660	00	0.00	N	2	80
581	20230322	16670	17160	17400	16000	24764	416353020	00	0.00	N	5	-470
582	20230321	17140	17110	17430	17010	23015	395715940	00	0.00	N	2	140
583	20230320	17000	16590	17400	16510	35867	612440200	00	0.00	N	2	400
584	20230317	16600	16060	16660	16050	25174	412365000	00	0.00	N	2	700
585	20230316	15900	16100	16260	15410	23552	374581200	00	0.00	N	5	-370
586	20230315	16270	16790	16790	16190	27769	454825960	00	0.00	N	2	260
587	20230314	16010	16900	17000	16010	51145	831122510	00	0.00	N	5	-920
588	20230313	16930	17290	17450	16680	32935	556556390	00	0.00	N	5	-530
589	20230310	17460	17840	18060	17460	22355	393520730	00	0.00	N	5	-520
590	20230309	17980	17500	18110	17480	39213	701711280	00	0.00	N	2	460
591	20230308	17520	17520	17780	17450	28335	496425660	00	0.00	N	5	-300
592	20230307	17820	17950	18150	17720	30499	543461080	00	0.00	N	5	-200
593	20230306	18020	18520	18520	17930	36802	664871280	00	0.00	N	5	-380
594	20230303	18400	18700	18790	18340	32970	608996610	00	0.00	N	5	-110
595	20230302	18510	18160	18700	18140	83503	1543142460	00	0.00	N	2	370
596	20230228	18140	17640	18310	17640	28297	509703890	00	0.00	N	2	430
597	20230227	17710	17930	18000	17600	22763	403043410	00	0.00	N	5	-280
598	20230224	17990	17810	18130	17770	27032	485115630	00	0.00	N	2	180
599	20230223	17810	17650	17900	17630	24136	429318420	00	0.00	N	2	170
600	20230222	17640	17830	17970	17620	41929	745705390	00	0.00	N	5	-470
601	20230221	18110	18100	18440	18070	15356	278682560	00	0.00	N	2	50
602	20230220	18060	17930	18310	17880	31688	573509120	00	0.00	N	2	70
603	20230217	17990	18570	18670	17910	65375	1194117590	00	0.00	N	5	-770
604	20230216	18760	18820	18820	18550	39440	735817220	00	0.00	N	2	100
605	20230215	18660	18760	18970	18520	57336	1073454870	00	0.00	N	5	-70
606	20230214	18730	18900	18900	18650	39573	741344860	00	0.00	N	5	-10
607	20230213	18740	19300	19300	18620	71681	1349871320	00	0.00	N	5	-360
608	20230210	19100	19400	20350	19100	382657	7532796170	00	0.00	N	5	-90
609	20230209	19190	19020	19350	18910	64287	1233253480	00	0.00	N	2	150
610	20230208	19040	19200	19200	18910	41755	794464760	00	0.00	N	5	-170
611	20230207	19210	18960	19430	18530	82261	1556548470	00	0.00	N	2	170
612	20230206	19040	18750	19200	18700	42516	808081990	00	0.00	N	2	190
613	20230203	18850	19100	19100	18740	46390	874273100	00	0.00	N	5	-250
614	20230202	19100	19020	19450	19020	96560	1856084040	00	0.00	N	2	110
615	20230201	18990	19020	19030	18660	70417	1321327750	00	0.00	N	2	140
616	20230131	18850	18640	19110	18610	47246	891322820	00	0.00	N	3	0
617	20230130	18850	19700	19900	18850	166907	3201971660	00	0.00	N	5	-700
618	20230127	19550	19050	19760	18880	290832	5660871590	00	0.00	N	2	690
619	20230126	18860	18800	19270	18640	136855	2601154260	00	0.00	N	2	220
620	20230125	18640	19300	19300	18610	100758	1889439720	00	0.00	N	5	-460
621	20230120	19100	19700	19750	18850	139017	2653828850	00	0.00	N	5	-600
622	20230119	19700	18750	19900	18600	287550	5589811150	00	0.00	N	2	700
623	20230118	19000	19300	19450	18600	129125	2454179450	00	0.00	N	5	-100
624	20230117	19100	19600	19650	18900	171449	3299775950	00	0.00	N	5	-250
625	20230116	19350	19100	19550	18800	214439	4122556150	00	0.00	N	2	650
626	20230113	18700	18350	18700	18150	63171	1165370200	00	0.00	N	2	300
627	20230112	18400	18650	18700	18000	60307	1097979100	00	0.00	N	5	-250
628	20230111	18650	18500	18850	18400	71796	1334004650	00	0.00	N	2	250
629	20230110	18400	18450	19150	18250	187930	3516028150	00	0.00	N	5	-250
630	20230109	18650	18000	18900	17850	214088	3960793500	00	0.00	N	2	950
631	20230106	17700	17750	18250	17450	60251	1067887200	00	0.00	N	5	-50
632	20230105	17750	17350	17800	17200	66343	1164911700	00	0.00	N	2	500
633	20230104	17250	17050	17300	16950	59636	1022985150	00	0.00	N	2	200
634	20230103	17050	16650	17300	16650	79604	1350757800	00	0.00	N	2	150
635	20230102	16900	17300	17400	16550	115701	1950140800	00	0.00	N	5	-950
636	20221229	17850	18050	18250	17600	76900	1376669650	00	0.00	N	5	-550
637	20221228	18400	18000	19350	17900	193126	3568948700	02	0.00	N	2	300
638	20221227	18100	16700	18750	16700	624710	11341220000	00	0.00	N	2	1600
639	20221226	16500	17300	17350	16400	64800	1081485150	00	0.00	N	5	-800
640	20221223	17300	17550	18250	17300	84911	1511787400	00	0.00	N	5	-650
641	20221222	17950	17700	18150	17400	96272	1719420400	00	0.00	N	2	550
642	20221221	17400	17250	17500	16950	49928	860523700	00	0.00	N	2	450
643	20221220	16950	17450	17650	16650	61693	1051591250	00	0.00	N	5	-550
644	20221219	17500	17550	17850	17400	40166	706646200	00	0.00	N	2	100
645	20221216	17400	16700	17600	16500	92817	1599248450	00	0.00	N	2	300
646	20221215	17100	17500	17500	17000	47213	813371050	00	0.00	N	5	-500
647	20221214	17600	17300	17600	17150	36374	632253900	00	0.00	N	2	350
648	20221213	17250	18100	18200	17150	110592	1932605100	00	0.00	N	5	-700
649	20221212	17950	18600	18650	17950	119365	2180538500	00	0.00	N	5	-800
650	20221209	18750	17850	19150	17700	310604	5758653300	00	0.00	N	2	1100
651	20221208	17650	18500	18600	17200	206492	3645809550	00	0.00	N	5	-850
652	20221207	18500	18500	19250	18250	298413	5624901300	00	0.00	N	2	350
653	20221206	18150	18500	19400	18050	216691	4049940750	00	0.00	N	5	-600
654	20221205	18750	19250	19650	18650	517266	9910582000	00	0.00	N	2	300
655	20221202	18450	18000	19150	18000	512725	9562123450	00	0.00	N	2	450
656	20221201	18000	17650	18200	17250	204986	3662219550	00	0.00	N	2	650
657	20221130	17350	17700	17950	17350	128998	2271525250	00	0.00	N	5	-500
658	20221129	17850	16750	18300	16750	553799	9861908550	00	0.00	N	2	1100
659	20221128	16750	16750	17300	16500	53228	901087400	00	0.00	N	3	0
660	20221125	16750	16800	17050	16750	17553	295988650	00	0.00	N	5	-200
661	20221124	16950	16950	17050	16700	40353	682091850	00	0.00	N	2	200
662	20221123	16750	17000	17150	16700	111569	1890825600	00	0.00	N	2	100
663	20221122	16650	16400	16650	16250	49106	806220300	00	0.00	N	3	0
664	20221121	16650	16700	17350	16150	124726	2073791500	00	0.00	N	2	150
665	20221118	16500	16900	17000	16500	36668	612691050	00	0.00	N	5	-400
666	20221117	16900	16950	17150	16750	35746	603944350	00	0.00	N	5	-150
667	20221116	17050	17500	17600	16900	128284	2206240850	00	0.00	N	5	-800
668	20221115	17850	16900	18000	16700	280681	4937441700	00	0.00	N	2	1000
669	20221114	16850	17250	17500	16850	126237	2173169900	00	0.00	N	5	-650
670	20221111	17500	17200	18150	16700	623503	10845639050	00	0.00	N	2	800
671	20221110	16700	16050	17200	15950	280941	4659671000	00	0.00	N	2	250
672	20221109	16450	16850	17050	16450	131827	2202429100	00	0.00	N	5	-300
673	20221108	16750	15800	18350	15800	1185972	20510546700	00	0.00	N	2	1000
674	20221107	15750	15250	16250	15000	175748	2740544650	00	0.00	N	2	50
675	20221104	15700	14500	15800	14500	204168	3151993050	00	0.00	N	2	1050
676	20221103	14650	14700	15050	14450	27165	402759200	00	0.00	N	5	-250
677	20221102	14900	14750	15050	14650	23705	351342750	00	0.00	N	2	50
678	20221101	14850	14150	15150	14150	76322	1135316050	00	0.00	N	2	550
679	20221031	14300	14450	14950	14250	41084	594444150	00	0.00	N	5	-250
680	20221028	14550	14300	14550	14200	16317	234120000	00	0.00	N	2	50
681	20221027	14500	14250	14600	14250	24771	357023650	00	0.00	N	2	200
682	20221026	14300	14450	14500	14250	26311	376552000	00	0.00	N	3	0
683	20221025	14300	15200	15200	14300	46050	671320700	00	0.00	N	5	-700
684	20221024	15000	15750	15950	14900	94663	1458165900	00	0.00	N	5	-850
685	20221021	15850	15200	16500	14950	326983	5203319050	00	0.00	N	2	450
686	20221020	15400	14500	15900	14000	302703	4537917000	00	0.00	N	2	900
687	20221019	14500	14950	15150	14500	32070	476182650	00	0.00	N	5	-450
688	20221018	14950	14850	15250	14700	29252	436572700	00	0.00	N	2	250
689	20221017	14700	14150	14800	13850	35469	507582000	00	0.00	N	2	350
690	20221014	14350	14300	14600	14100	53744	770788050	00	0.00	N	2	500
691	20221013	13850	14900	14900	13850	67814	957081700	00	0.00	N	5	-1100
692	20221012	14950	15450	15450	14500	54249	802161550	00	0.00	N	5	-200
693	20221011	15150	16350	16350	15150	87636	1367748200	00	0.00	N	5	-1600
694	20221007	16750	16550	17000	16450	42946	718214250	00	0.00	N	2	150
695	20221006	16600	16450	16750	16400	51215	850039650	00	0.00	N	2	150
696	20221005	16450	17250	17300	16100	88366	1466963100	00	0.00	N	5	-600
697	20221004	17050	16800	17350	16450	99265	1668168150	00	0.00	N	2	400
698	20220930	16650	16750	17200	16400	95843	1598300450	00	0.00	N	5	-300
699	20220929	16950	17950	18400	16950	280588	4942241700	00	0.00	N	2	150
700	20220928	16800	17950	18100	16700	167424	2884443800	00	0.00	N	5	-1300
701	20220927	18100	17150	18200	16900	249502	4401762200	00	0.00	N	2	800
702	20220926	17300	17900	18650	16950	217644	3865785900	00	0.00	N	5	-1100
703	20220923	18400	19950	20350	18350	506031	9826891400	00	0.00	N	5	-1850
704	20220922	20250	18250	20950	18100	2068244	41225027300	00	0.00	N	2	1650
705	20220921	18600	18700	19450	18550	304452	5796640350	00	0.00	N	3	0
706	20220920	18600	18500	20150	18050	1012152	19411986500	00	0.00	N	2	100
707	20220919	18500	17250	19450	16800	1337571	24846147250	00	0.00	N	2	1450
708	20220916	17050	16400	18000	16400	529456	9140063950	00	0.00	N	2	600
709	20220915	16450	16450	17450	16400	259929	4377279750	00	0.00	N	2	350
710	20220914	16100	15500	16300	15500	38066	605572300	00	0.00	N	5	-50
711	20220913	16150	16000	16300	15900	41652	672670200	00	0.00	N	2	400
712	20220908	15750	15600	15800	15500	30199	473224950	00	0.00	N	2	300
713	20220907	15450	15750	15850	15050	39882	612572550	00	0.00	N	5	-300
714	20220906	15750	15800	16300	15750	41935	670611950	00	0.00	N	3	0
715	20220905	15750	16300	16450	15550	63599	1017935750	00	0.00	N	5	-750
716	20220902	16500	16500	16750	16250	89072	1470093450	00	0.00	N	3	0
717	20220901	16500	16450	17500	16300	265267	4475198400	00	0.00	N	2	50
718	20220831	16450	16700	16900	16350	199988	3320908450	00	0.00	N	5	-100
719	20220830	16550	15250	18550	15250	1348481	23764749700	00	0.00	N	2	1250
720	20220829	15300	15200	15500	15150	28672	439345950	00	0.00	N	5	-600
721	20220826	15900	16100	16700	15850	43008	696270950	00	0.00	N	2	100
722	20220825	15800	15400	16100	15400	22639	357844550	00	0.00	N	2	400
723	20220824	15400	15300	15400	15050	14835	225443600	00	0.00	N	2	250
724	20220823	15150	15400	15450	15100	19205	292878300	00	0.00	N	5	-450
725	20220822	15600	15900	15900	15550	18839	294488850	00	0.00	N	5	-450
726	20220819	16050	16450	16450	16000	18095	291726700	00	0.00	N	5	-200
727	20220818	16250	16300	16350	16050	9470	153244450	00	0.00	N	5	-100
728	20220817	16350	16850	16850	16100	35339	575988100	00	0.00	N	5	-250
729	20220816	16600	16850	16850	16500	15649	260221250	00	0.00	N	3	0
730	20220812	16600	16650	16850	16550	16839	281358700	00	0.00	N	5	-100
731	20220811	16700	16750	16800	16550	16701	277782700	00	0.00	N	2	250
732	20220810	16450	17000	17000	16350	24428	406176650	00	0.00	N	5	-450
733	20220809	16900	16750	17100	16500	24775	416056600	00	0.00	N	2	150
734	20220808	16750	17350	17350	16550	22393	374236300	00	0.00	N	5	-250
735	20220805	17000	16850	17300	16500	42931	724760850	00	0.00	N	2	200
736	20220804	16800	16400	16850	16300	32639	541425700	00	0.00	N	2	500
737	20220803	16300	16050	16400	16000	27532	445665350	00	0.00	N	2	100
738	20220802	16200	16150	16450	16000	21022	341567250	00	0.00	N	2	100
739	20220801	16100	16450	16450	16100	11025	178424350	00	0.00	N	5	-150
740	20220729	16250	16500	16500	16250	17417	283889000	00	0.00	N	2	50
741	20220728	16200	16650	16850	16150	36371	598856250	00	0.00	N	5	-100
742	20220727	16300	15850	16400	15550	19751	318523800	00	0.00	N	2	450
743	20220726	15850	16000	16250	15750	17141	272587650	00	0.00	N	5	-100
744	20220725	15950	16150	16250	15850	10950	174979100	00	0.00	N	5	-250
745	20220722	16200	16400	16800	16100	26266	431317200	00	0.00	N	5	-200
746	20220721	16400	16200	16400	16000	18598	301733300	00	0.00	N	2	350
747	20220720	16050	15850	16150	15850	16383	261979750	00	0.00	N	2	300
748	20220719	15750	16000	16150	15650	18098	286167050	00	0.00	N	5	-350
749	20220718	16100	16350	16350	15900	20752	333367700	00	0.00	N	2	50
750	20220715	16050	16300	16500	15850	21739	349104600	00	0.00	N	5	-500
751	20220714	16550	15800	16750	15300	93993	1524615800	00	0.00	N	2	550
752	20220713	16000	15150	16000	15150	32233	505970650	00	0.00	N	2	850
753	20220712	15150	15650	15950	15000	36240	551683700	00	0.00	N	5	-800
754	20220711	15950	16250	16250	15650	18379	293979650	00	0.00	N	5	-300
755	20220708	16250	16350	16800	16250	19280	316971400	00	0.00	N	5	-100
756	20220707	16350	16200	16600	15950	23457	382809650	00	0.00	N	2	450
757	20220706	15900	15750	16500	15750	38934	629667400	00	0.00	N	3	0
758	20220705	15900	15300	16250	15300	36320	577276000	00	0.00	N	2	600
759	20220704	15300	15750	16250	15250	22635	352659300	00	0.00	N	5	-450
760	20220701	15750	16400	16650	15650	47110	759417400	00	0.00	N	5	-850
761	20220630	16600	17350	17400	16500	52731	884696300	00	0.00	N	5	-750
762	20220629	17350	16000	18050	16000	142560	2479548050	00	0.00	N	2	1000
763	20220628	16350	16250	16550	16150	18309	298768800	00	0.00	N	2	100
764	20220627	16250	15950	16600	15750	22845	372529700	00	0.00	N	2	350
765	20220624	15900	14600	15950	14600	47994	739908250	00	0.00	N	2	1050
766	20220623	14850	15850	16050	14850	53254	812800700	00	0.00	N	5	-1000
767	20220622	15850	16850	17050	15500	57281	923609050	00	0.00	N	5	-1000
768	20220621	16850	17200	17200	16650	28640	483407700	00	0.00	N	3	0
769	20220620	16850	17550	17850	16500	37093	628426550	00	0.00	N	5	-700
770	20220617	17550	16550	17750	16550	35247	603769950	00	0.00	N	2	250
771	20220616	17300	17800	18100	17100	33041	584033850	00	0.00	N	5	-100
772	20220615	17400	18200	18700	17350	54978	969307750	00	0.00	N	5	-950
773	20220614	18350	18150	18700	17850	59406	1082931050	00	0.00	N	5	-500
774	20220613	18850	19350	19800	18750	79447	1519490000	00	0.00	N	5	-1400
775	20220610	20250	20700	20700	20150	29937	607598300	00	0.00	N	5	-550
776	20220609	20800	21000	21000	20600	20649	427975350	00	0.00	N	5	-200
777	20220608	21000	21000	21250	20650	25162	525024450	00	0.00	N	2	50
778	20220607	20950	21650	21800	20800	37030	783639200	00	0.00	N	5	-850
779	20220603	21800	21500	21850	21400	39836	864504650	00	0.00	N	2	400
780	20220602	21400	21850	21850	21350	28901	622053700	00	0.00	N	5	-450
781	20220531	21850	22000	22100	21500	103766	2261660800	00	0.00	N	2	150
782	20220530	21700	21050	21750	20900	132250	2839367250	00	0.00	N	2	1050
783	20220527	20650	20600	20850	20350	33667	693060550	00	0.00	N	2	450
784	20220526	20200	20250	20600	20200	29588	602336250	00	0.00	N	5	-50
785	20220525	20250	20400	20500	20150	24158	490188350	00	0.00	N	5	-50
786	20220524	20300	21050	21050	20300	40992	841623450	00	0.00	N	5	-650
787	20220523	20950	20850	21200	20250	46336	964798050	00	0.00	N	2	150
788	20220520	20800	20400	20800	20400	29098	602243000	00	0.00	N	2	250
789	20220519	20550	20100	20750	20100	65494	1327600350	00	0.00	N	5	-250
790	20220518	20800	21400	21450	20800	51730	1088100100	00	0.00	N	5	-400
791	20220517	21200	21350	21350	20850	64456	1353204150	00	0.00	N	5	-250
792	20220516	21450	21100	21600	21050	84927	1812881250	00	0.00	N	2	700