KissMeData/035250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	20550	20500	20600	20250	390889	7989680375	00	0.00	N	2	100
3	20250711	20450	20350	20500	20050	444848	9063051925	00	0.00	N	2	150
4	20250710	20300	20400	20500	20075	751478	15276576450	00	0.00	N	3	0
5	20250709	20300	20000	20300	19910	685835	13815459105	00	0.00	N	2	320
6	20250708	19980	19750	20150	19750	920859	18394231875	00	0.00	N	2	340
7	20250707	19640	19850	20200	19490	661593	13045109825	00	0.00	N	5	-150
8	20250704	19790	19130	20100	19130	1959919	38646716355	00	0.00	N	2	760
9	20250703	19030	18950	19300	18810	899425	17187600035	00	0.00	N	2	110
10	20250702	18920	18540	18990	18510	830584	15656987265	00	0.00	N	2	480
11	20250701	18440	18370	18700	18370	471365	8748926535	00	0.00	N	2	140
12	20250630	18300	18410	18570	18300	389182	7165037785	00	0.00	N	2	20
13	20250627	18280	18510	18720	18220	605370	11122825645	00	0.00	N	5	-180
14	20250626	18460	19020	19060	18230	855651	15846660245	00	0.00	N	5	-450
15	20250625	18910	18330	19070	18270	1172515	21946553383	00	0.00	N	2	650
16	20250624	18260	18020	18310	18020	696947	12699399535	00	0.00	N	2	310
17	20250623	17950	17830	18040	17810	510995	9158526185	00	0.00	N	5	-90
18	20250620	18040	18110	18120	17920	742374	13391582095	00	0.00	N	5	-20
19	20250619	18060	17960	18130	17720	581576	10427466765	00	0.00	N	2	170
20	20250618	17890	17250	17900	17210	1002137	17781528985	00	0.00	N	2	500
21	20250617	17390	17520	17550	17260	624291	10856904740	00	0.00	N	5	-100
22	20250616	17490	17380	17500	17310	568232	9896523360	00	0.00	N	2	110
23	20250613	17380	17510	17590	17220	776353	13498585360	00	0.00	N	5	-60
24	20250612	17440	17200	17470	17190	1383834	24072697395	00	0.00	N	2	220
25	20250611	17220	17340	17370	17040	832795	14285321300	00	0.00	N	5	-160
26	20250610	17380	17450	17450	17250	401716	6970396395	00	0.00	N	5	-10
27	20250609	17390	17250	17680	17230	710547	12411420330	00	0.00	N	2	170
28	20250605	17220	17170	17230	17080	462873	7941084620	00	0.00	N	3	0
29	20250604	17220	17190	17310	17180	510909	8813433840	00	0.00	N	2	100
30	20250602	17120	17000	17190	16930	313416	5356993900	00	0.00	N	2	80
31	20250530	17040	17170	17350	17000	520054	8906830625	00	0.00	N	5	-130
32	20250529	17170	17260	17260	17070	284025	4875745475	00	0.00	N	2	50
33	20250528	17120	17060	17190	17060	268785	4606876115	00	0.00	N	5	-10
34	20250527	17130	17150	17280	17040	278011	4761769260	00	0.00	N	5	-100
35	20250526	17230	17130	17230	16980	288534	4932207285	00	0.00	N	2	100
36	20250523	17130	17180	17280	17040	244768	4189354180	00	0.00	N	5	-150
37	20250522	17280	17140	17280	17040	505580	8695321625	00	0.00	N	2	130
38	20250521	17150	16840	17160	16840	449931	7689323450	00	0.00	N	2	210
39	20250520	16940	16920	16960	16710	332620	5616001095	00	0.00	N	2	130
40	20250519	16810	16970	17100	16760	329565	5566742575	00	0.00	N	5	-230
41	20250516	17040	17270	17350	16840	506829	8623476155	00	0.00	N	5	-230
42	20250515	17270	16930	17320	16910	867509	14927893870	00	0.00	N	2	300
43	20250514	16970	16800	17000	16800	543658	9205792090	00	0.00	N	2	180
44	20250513	16790	16550	16810	16550	517976	8669077620	00	0.00	N	2	180
45	20250512	16610	16580	16620	16490	302457	5009051110	00	0.00	N	2	100
46	20250509	16510	16500	16550	16380	275993	4547507406	00	0.00	N	5	-40
47	20250508	16550	16440	16565	16270	535762	8828454078	00	0.00	N	2	20
48	20250507	16530	16190	16570	16190	846264	13927383953	00	0.00	N	2	450
49	20250502	16080	16120	16120	15850	378233	6057564070	00	0.00	N	5	-120
50	20250430	16200	16130	16220	16070	449011	7252605725	00	0.00	N	2	80
51	20250429	16120	16100	16170	16050	231056	3725266955	00	0.00	N	2	20
52	20250428	16100	15940	16130	15940	310988	4998929110	00	0.00	N	2	110
53	20250425	15990	15990	16040	15910	407889	6523162230	00	0.00	N	2	80
54	20250424	15910	15970	16050	15880	369571	5891676645	00	0.00	N	5	-40
55	20250423	15950	15880	15970	15810	260816	4151666200	00	0.00	N	2	130
56	20250422	15820	15730	15950	15690	263701	4177216275	00	0.00	N	2	80
57	20250421	15740	15690	15790	15620	197065	3097333254	00	0.00	N	2	80
58	20250418	15660	15460	15860	15450	277983	4348792145	00	0.00	N	2	210
59	20250417	15450	15580	15590	15450	184106	2853131090	00	0.00	N	5	-50
60	20250416	15500	15520	15640	15460	242001	3762244835	00	0.00	N	5	-60
61	20250415	15560	15290	15570	15290	323526	5012955375	00	0.00	N	2	280
62	20250414	15280	15230	15360	15180	248913	3806376100	00	0.00	N	2	20
63	20250411	15260	15030	15270	14990	323205	4898839705	00	0.00	N	2	80
64	20250410	15180	15200	15270	14920	793329	11974863660	00	0.00	N	2	240
65	20250409	14940	14820	15050	14680	606141	9017641110	00	0.00	N	2	20
66	20250408	14920	15180	15240	14850	502523	7512139645	00	0.00	N	5	-100
67	20250407	15020	15290	15300	14990	822138	12415762465	00	0.00	N	5	-600
68	20250404	15620	15390	15640	15260	490917	7579003625	00	0.00	N	2	100
69	20250403	15520	15420	15670	15320	1035673	16034122955	02	0.00	N	5	-980
70	20250402	16500	16760	16800	16500	949827	15757638215	00	0.00	N	5	-190
71	20250401	16690	16680	16740	16600	666665	11124289670	00	0.00	N	2	30
72	20250331	16660	16720	16740	16400	832506	13837627630	00	0.00	N	5	-90
73	20250328	16750	16800	16860	16660	433276	7262055225	00	0.00	N	3	0
74	20250327	16750	16870	16880	16750	440055	7393009255	00	0.00	N	5	-140
75	20250326	16890	16880	16930	16810	447079	7547457305	00	0.00	N	2	60
76	20250325	16830	16820	16910	16780	329154	5539208420	00	0.00	N	2	30
77	20250324	16800	16920	16950	16790	317111	5338387860	00	0.00	N	5	-140
78	20250321	16940	16940	17020	16940	469069	7959835400	00	0.00	N	5	-50
79	20250320	16990	17020	17030	16880	275315	4672369070	00	0.00	N	3	0
80	20250319	16990	16930	17060	16910	406380	6907961905	00	0.00	N	2	60
81	20250318	16930	16900	17010	16880	336587	5700036855	00	0.00	N	2	30
82	20250317	16900	16900	16900	16770	427102	7200477250	00	0.00	N	2	120
83	20250314	16780	16640	16810	16600	345001	5776522990	00	0.00	N	2	140
84	20250313	16640	16950	16990	16570	1310670	21861441280	00	0.00	N	5	-280
85	20250312	16920	16890	17060	16790	511044	8653927825	00	0.00	N	2	130
86	20250311	16790	16680	16880	16670	617183	10343287235	00	0.00	N	5	-180
87	20250310	16970	16530	17000	16510	1385258	23314116075	00	0.00	N	2	820
88	20250307	16150	16130	16300	16030	426249	6905103330	00	0.00	N	3	0
89	20250306	16150	16090	16150	16000	351188	5647369460	00	0.00	N	2	150
90	20250305	16000	16010	16130	15940	367709	5881548205	00	0.00	N	2	60
91	20250304	15940	16060	16100	15910	498802	7965162345	00	0.00	N	5	-120
92	20250228	16060	16340	16370	15990	696678	11265469210	00	0.00	N	5	-350
93	20250227	16410	16390	16410	16280	343026	5599120420	00	0.00	N	2	10
94	20250226	16400	16260	16420	16260	314572	5144216370	00	0.00	N	2	70
95	20250225	16330	16320	16400	16220	338105	5513324050	00	0.00	N	5	-50
96	20250224	16380	16400	16450	16320	283951	4648889990	00	0.00	N	5	-80
97	20250221	16460	16340	16540	16330	360412	5935329300	00	0.00	N	2	130
98	20250220	16330	16220	16390	16200	429370	6999571540	00	0.00	N	2	110
99	20250219	16220	16100	16220	16080	380688	6156544730	00	0.00	N	2	90
100	20250218	16130	16150	16200	16050	370906	5975452200	00	0.00	N	5	-70
101	20250217	16200	16200	16230	16120	239893	3879257250	00	0.00	N	2	70
102	20250214	16130	15940	16180	15940	400561	6449768760	00	0.00	N	2	210
103	20250213	15920	16050	16100	15890	827759	13200601650	00	0.00	N	5	-100
104	20250212	16020	16090	16240	16010	227581	3666215550	00	0.00	N	2	50
105	20250211	15970	15950	16090	15920	301601	4824158150	00	0.00	N	2	60
106	20250210	15910	16020	16030	15910	367261	5854677160	00	0.00	N	5	-60
107	20250207	15970	16140	16170	15950	558377	8948288210	00	0.00	N	5	-170
108	20250206	16140	16400	16410	16120	650089	10545710630	00	0.00	N	5	-230
109	20250205	16370	16380	16500	16340	243771	4000777130	00	0.00	N	2	70
110	20250204	16300	16370	16480	16290	452431	7399674820	00	0.00	N	3	0
111	20250203	16300	16610	16610	16290	717677	11734984920	00	0.00	N	5	-480
112	20250131	16780	16780	16880	16630	382960	6405761130	00	0.00	N	2	200
113	20250124	16580	16720	16800	16580	389789	6483701020	00	0.00	N	2	10
114	20250123	16570	16930	16940	16560	433696	7208930310	00	0.00	N	5	-190
115	20250122	16760	16960	17010	16750	349924	5891186640	00	0.00	N	5	-90
116	20250121	16850	16720	17000	16720	409654	6909246980	00	0.00	N	2	190
117	20250120	16660	16840	16850	16640	200057	3343908350	00	0.00	N	5	-160
118	20250117	16820	16680	16940	16630	382149	6428866950	00	0.00	N	2	160
119	20250116	16660	16750	16770	16550	260428	4328643150	00	0.00	N	5	-60
120	20250115	16720	16790	16860	16630	238005	3985608060	00	0.00	N	2	10
121	20250114	16710	16750	16770	16600	248293	4150833470	00	0.00	N	2	40
122	20250113	16670	16620	16740	16520	376771	6264229840	00	0.00	N	5	-80
123	20250110	16750	16450	16800	16400	644153	10731556340	00	0.00	N	2	230
124	20250109	16520	16400	16520	16300	449247	7379601520	00	0.00	N	2	50
125	20250108	16470	16440	16660	16390	388301	6420280940	00	0.00	N	5	-50
126	20250107	16520	16190	16620	16190	402447	6638176410	00	0.00	N	2	340
127	20250106	16180	16100	16190	16040	381925	6150219110	00	0.00	N	2	120
128	20250103	16060	16240	16330	16040	437876	7071960990	00	0.00	N	5	-170
129	20250102	16230	15970	16420	15970	321734	5228850840	00	0.00	N	2	260
130	20241230	15970	16300	16300	15860	462140	7395113770	00	0.00	N	5	-190
131	20241227	16160	16460	16510	16140	590731	9620390640	00	0.00	N	5	-500
132	20241226	16660	16780	16820	16640	336211	5613186470	00	0.00	N	5	-70
133	20241224	16730	16630	16780	16600	237811	3970135390	00	0.00	N	2	100
134	20241223	16630	16570	16670	16450	398227	6591444590	00	0.00	N	2	90
135	20241220	16540	16730	16770	16420	498802	8242309560	00	0.00	N	5	-250
136	20241219	16790	16850	16940	16770	416909	7025353710	00	0.00	N	5	-250
137	20241218	17040	16740	17050	16680	502264	8471556400	00	0.00	N	2	230
138	20241217	16810	17050	17080	16740	505809	8524272610	00	0.00	N	5	-200
139	20241216	17010	17140	17260	16980	382370	6524450380	00	0.00	N	5	-110
140	20241213	17120	17270	17330	16890	617206	10540335360	00	0.00	N	5	-30
141	20241212	17150	17010	17460	16950	972165	16731568430	00	0.00	N	2	260
142	20241211	16890	16890	16970	16370	428660	7223040570	00	0.00	N	2	90
143	20241210	16800	16500	16880	16500	480642	8052067970	00	0.00	N	2	340
144	20241209	16460	16950	16950	16440	804327	13321732070	00	0.00	N	5	-620
145	20241206	17080	17090	17340	16770	764941	13035439790	00	0.00	N	2	10
146	20241205	17070	17300	17380	17030	675541	11608125630	00	0.00	N	5	-180
147	20241204	17250	18050	18230	17210	1974154	34934631150	00	0.00	N	5	-1150
148	20241203	18400	18020	18470	17950	987241	18125998620	00	0.00	N	2	460
149	20241202	17940	18090	18150	17870	479817	8620986180	00	0.00	N	5	-60
150	20241129	18000	18090	18090	17740	473642	8478849230	00	0.00	N	5	-30
151	20241128	18030	18180	18180	17850	383117	6902940930	00	0.00	N	5	-30
152	20241127	18060	17680	18100	17600	931959	16707276990	00	0.00	N	2	480
153	20241126	17580	17200	17650	17200	581160	10167580050	00	0.00	N	2	310
154	20241125	17270	17400	17420	17190	521150	9007048620	00	0.00	N	5	-100
155	20241122	17370	17450	17470	17290	307365	5338756000	00	0.00	N	2	20
156	20241121	17350	17310	17430	17160	431083	7478825210	00	0.00	N	2	70
157	20241120	17280	17010	17350	17010	376788	6495380950	00	0.00	N	2	190
158	20241119	17090	17000	17150	16940	325197	5542565650	00	0.00	N	2	40
159	20241118	17050	17020	17380	16990	623396	10677708750	00	0.00	N	5	-60
160	20241115	17110	16830	17140	16780	627847	10710193010	00	0.00	N	2	240
161	20241114	16870	16750	16950	16670	588347	9901136180	00	0.00	N	2	150
162	20241113	16720	17100	17150	16700	650384	10955386530	00	0.00	N	5	-480
163	20241112	17200	17140	17310	17040	686797	11777425260	00	0.00	N	2	30
164	20241111	17170	17110	17380	17080	547279	9401515620	00	0.00	N	5	-110
165	20241108	17280	17280	17440	17180	385707	6667270690	00	0.00	N	5	-70
166	20241107	17350	17550	17550	17220	467665	8112021650	00	0.00	N	5	-220
167	20241106	17570	17740	17740	17430	531778	9337570300	00	0.00	N	5	-200
168	20241105	17770	17530	17770	17520	438879	7737429900	00	0.00	N	2	130
169	20241104	17640	17600	17850	17530	506551	8937603990	00	0.00	N	3	0
170	20241101	17640	17720	17770	17520	538327	9511376560	00	0.00	N	5	-220
171	20241031	17860	17710	17860	17520	789382	13983283900	00	0.00	N	2	160
172	20241030	17700	17170	17950	17160	1868725	33097370830	00	0.00	N	2	560
173	20241029	17140	16800	17170	16770	799317	13621404340	00	0.00	N	2	340
174	20241028	16800	16230	16820	16230	954915	15878008000	00	0.00	N	2	560
175	20241025	16240	16350	16400	16160	448333	7289847510	00	0.00	N	5	-60
176	20241024	16300	16200	16410	16110	585582	9538113760	00	0.00	N	2	70
177	20241023	16230	16550	16580	16200	688340	11250819190	00	0.00	N	5	-270
178	20241022	16500	16710	16820	16470	878912	14582173540	00	0.00	N	5	-220
179	20241021	16720	16790	16890	16720	485801	8154122580	00	0.00	N	5	-130
180	20241018	16850	16880	16910	16760	599251	10093459180	00	0.00	N	2	40
181	20241017	16810	16800	16940	16760	539216	9090145936	00	0.00	N	2	80
182	20241016	16730	16890	17090	16730	895206	15053613300	00	0.00	N	5	-170
183	20241015	16900	16750	17070	16730	910815	15450067320	00	0.00	N	2	270
184	20241014	16630	16650	16720	16550	407041	6771831370	00	0.00	N	5	-10
185	20241011	16640	16850	17300	16610	1439152	24254853680	00	0.00	N	2	160
186	20241010	16480	16700	16910	16440	1289030	21463286500	00	0.00	N	5	-150
187	20241008	16630	16980	17110	16600	895877	14981581700	00	0.00	N	5	-130
188	20241007	16760	16750	16910	16450	870940	14587154340	00	0.00	N	2	30
189	20241004	16730	16900	17200	16710	1193637	20220413060	00	0.00	N	5	-140
190	20241002	16870	16770	17070	16690	682395	11558647050	00	0.00	N	5	-100
191	20240930	16970	17190	17210	16940	574563	9795731460	00	0.00	N	5	-130
192	20240927	17100	17010	17200	16930	759460	12973389550	00	0.00	N	2	100
193	20240926	17000	17120	17120	16700	1086456	18382131150	00	0.00	N	5	-100
194	20240925	17100	17350	17420	17070	848724	14600200280	00	0.00	N	5	-220
195	20240924	17320	17200	17320	16870	1525039	26088173216	00	0.00	N	2	80
196	20240923	17240	17720	17730	17010	1454271	25072528220	00	0.00	N	5	-490
197	20240920	17730	17810	17850	17160	2054407	35923867460	00	0.00	N	5	-150
198	20240919	17880	17840	18080	17720	1393112	24932950360	00	0.00	N	2	100
199	20240913	17780	17750	17890	17580	1114170	19813752940	00	0.00	N	5	-20
200	20240912	17800	17630	17950	17460	1703175	30083578910	00	0.00	N	2	150
201	20240911	17650	17500	17760	17250	1591519	27886647070	00	0.00	N	2	170
202	20240910	17480	17490	18110	17390	2760576	48970888860	00	0.00	N	5	-100
203	20240909	17580	16890	17730	16750	3848757	67108264240	00	0.00	N	2	500
204	20240906	17080	17780	17820	16980	4050101	70157944190	00	0.00	N	5	-650
205	20240905	17730	17230	18610	17020	17062992	304737770120	00	0.00	N	2	1290
206	20240904	16440	16180	16590	16130	1468984	24135607000	00	0.00	N	5	-50
207	20240903	16490	16180	16540	16090	1450383	23785181840	00	0.00	N	2	410
208	20240902	16080	15990	16190	15850	846712	13572813030	00	0.00	N	2	90
209	20240830	15990	15540	16000	15190	1787816	28326537700	00	0.00	N	2	490
210	20240829	15500	15290	15520	15180	634255	9795257750	00	0.00	N	2	230
211	20240828	15270	15260	15490	15230	488806	7508103540	00	0.00	N	5	-100
212	20240827	15370	15230	15370	15140	470694	7203110750	00	0.00	N	2	170
213	20240826	15200	15270	15310	15080	597039	9092182430	00	0.00	N	5	-30
214	20240823	15230	14950	15300	14900	916336	13929674890	00	0.00	N	2	290
215	20240822	14940	15020	15040	14820	507604	7589309500	00	0.00	N	5	-50
216	20240821	14990	14850	15000	14780	466664	6964976620	00	0.00	N	2	140
217	20240820	14850	14700	14900	14680	485628	7201551960	00	0.00	N	2	180
218	20240819	14670	14520	14690	14510	344901	5051797430	00	0.00	N	2	70
219	20240816	14600	14600	14660	14510	467447	6827748940	00	0.00	N	2	100
220	20240814	14500	14480	14580	14370	295539	4275455370	00	0.00	N	2	50
221	20240813	14450	14490	14570	14390	298656	4324764530	00	0.00	N	5	-50
222	20240812	14500	14400	14570	14390	351079	5088468140	00	0.00	N	2	110
223	20240809	14390	14560	14590	14360	360664	5210931480	00	0.00	N	5	-110
224	20240808	14500	14010	14500	13950	874929	12551582930	00	0.00	N	2	460
225	20240807	14040	13880	14100	13880	515002	7234383780	00	0.00	N	2	10
226	20240806	14030	14040	14270	13860	827142	11645441560	00	0.00	N	2	380
227	20240805	13650	14380	14380	13330	1723504	23747473650	00	0.00	N	5	-830
228	20240802	14480	14480	14570	14400	490407	7093187790	00	0.00	N	5	-50
229	20240801	14530	14450	14620	14450	423816	6168504850	00	0.00	N	2	90
230	20240731	14440	14380	14510	14370	340153	4915285980	00	0.00	N	2	60
231	20240730	14380	14310	14470	14310	260281	3745687340	00	0.00	N	3	0
232	20240729	14380	14500	14520	14330	346075	4981477990	00	0.00	N	5	-120
233	20240726	14500	14370	14500	14300	461504	6650815500	00	0.00	N	2	170
234	20240725	14330	14180	14350	14100	390105	5556229830	00	0.00	N	2	80
235	20240724	14250	14140	14260	14080	271668	3849811500	00	0.00	N	2	70
236	20240723	14180	14280	14390	14170	402825	5747874350	00	0.00	N	5	-180
237	20240722	14360	14020	14370	13990	672555	9586716460	00	0.00	N	2	360
238	20240719	14000	14100	14140	13900	570437	7978656120	00	0.00	N	5	-200
239	20240718	14200	14200	14230	14070	397858	5634958590	00	0.00	N	2	10
240	20240717	14190	14280	14300	14180	375384	5342859380	00	0.00	N	3	0
241	20240716	14190	14200	14280	14060	363437	5141106090	00	0.00	N	5	-10
242	20240715	14200	14370	14380	14200	300772	4286988090	00	0.00	N	5	-50
243	20240712	14250	14160	14410	14140	438249	6246734140	00	0.00	N	2	120
244	20240711	14130	14020	14130	13930	685657	9631592730	00	0.00	N	2	210
245	20240710	13920	13940	13970	13880	385638	5365321710	00	0.00	N	5	-50
246	20240709	13970	14040	14240	13950	539538	7582284440	00	0.00	N	2	30
247	20240708	13940	13940	14000	13920	300308	4191149380	00	0.00	N	3	0
248	20240705	13940	13850	14030	13850	449577	6275329420	00	0.00	N	2	90
249	20240704	13850	13820	13900	13760	382739	5285126850	00	0.00	N	2	30
250	20240703	13820	13940	14020	13780	431309	5976244250	00	0.00	N	5	-70
251	20240702	13890	13950	14010	13780	470774	6535068590	00	0.00	N	5	-140
252	20240701	14030	13880	14110	13880	349975	4908156000	00	0.00	N	2	150
253	20240628	13880	13770	13940	13770	472688	6551919590	00	0.00	N	2	120
254	20240627	13760	13880	13950	13720	848457	11684462740	00	0.00	N	5	-240
255	20240626	14000	14140	14140	13960	960352	13454018930	00	0.00	N	5	-160
256	20240625	14160	14190	14240	14120	549395	7781305560	00	0.00	N	2	20
257	20240624	14140	14370	14390	14120	855958	12139106170	00	0.00	N	5	-220
258	20240621	14360	14390	14480	14350	600665	8635302230	00	0.00	N	5	-30
259	20240620	14390	14430	14440	14350	595726	8574452170	00	0.00	N	5	-30
260	20240619	14420	14560	14560	14350	785595	11322759370	00	0.00	N	5	-80
261	20240618	14500	14560	14570	14480	530854	7701674400	00	0.00	N	5	-60
262	20240617	14560	14660	14730	14510	596341	8682701590	00	0.00	N	5	-140
263	20240614	14700	14610	14720	14540	838464	12269916910	00	0.00	N	2	70
264	20240613	14630	14670	14780	14630	1009272	14820712790	00	0.00	N	3	0
265	20240612	14630	14750	14850	14620	694698	10206551400	00	0.00	N	5	-120
266	20240611	14750	14760	14860	14740	336342	4976756970	00	0.00	N	2	10
267	20240610	14740	14810	14850	14710	520988	7693441570	00	0.00	N	5	-110
268	20240607	14850	14880	14980	14840	548200	8156189170	00	0.00	N	3	0
269	20240605	14850	14870	14980	14810	768993	11458806180	00	0.00	N	5	-10
270	20240604	14860	14860	14960	14860	505367	7529453570	00	0.00	N	5	-50
271	20240603	14910	15030	15120	14850	821303	12260126180	00	0.00	N	3	0
272	20240531	14910	15000	15290	14910	8798283	131493176630	00	0.00	N	2	50
273	20240530	14860	14740	14990	14710	367419	5462333890	00	0.00	N	2	50
274	20240529	14810	14870	14970	14770	809152	12012790910	00	0.00	N	5	-150
275	20240528	14960	15020	15070	14950	401075	6011909540	00	0.00	N	5	-110
276	20240527	15070	14970	15100	14940	333080	5002454860	00	0.00	N	2	110
277	20240524	14960	15040	15140	14920	696326	10443780280	00	0.00	N	5	-170
278	20240523	15130	15170	15270	15120	414079	6285434320	00	0.00	N	5	-110
279	20240522	15240	15370	15410	15170	427942	6531405932	00	0.00	N	5	-160
280	20240521	15400	15250	15430	15210	377726	5799643320	00	0.00	N	2	150
281	20240520	15250	15260	15360	15230	307943	4706476540	00	0.00	N	3	0
282	20240517	15250	15120	15350	15040	452415	6894748980	00	0.00	N	2	130
283	20240516	15120	15700	15710	15100	1177112	17965688910	00	0.00	N	5	-460
284	20240514	15580	15630	15690	15540	240719	3757644220	00	0.00	N	5	-50
285	20240513	15630	15600	15640	15330	360297	5588409720	00	0.00	N	2	60
286	20240510	15570	15560	15710	15480	501155	7819995780	00	0.00	N	2	120
287	20240509	15450	15650	15670	15420	645356	10018560290	00	0.00	N	5	-40
288	20240508	15490	15270	15490	15170	456608	7011351440	00	0.00	N	2	210
289	20240507	15280	15420	15420	15220	271234	4144772220	00	0.00	N	2	10
290	20240503	15270	15370	15370	15230	175748	2685161400	00	0.00	N	5	-30
291	20240502	15300	15340	15340	15200	250728	3826156320	00	0.00	N	5	-50
292	20240430	15350	15130	15460	15130	735426	11282313750	00	0.00	N	2	160
293	20240429	15190	15160	15190	15050	465936	7052869390	00	0.00	N	2	90
294	20240426	15100	14930	15140	14920	342909	5153850970	00	0.00	N	2	190
295	20240425	14910	14860	15040	14760	311247	4641040960	00	0.00	N	5	-30
296	20240424	14940	15000	15040	14870	309460	4614136310	00	0.00	N	2	70
297	20240423	14870	15000	15060	14850	384252	5730132860	00	0.00	N	5	-130
298	20240422	15000	14930	15050	14830	551672	8237044910	00	0.00	N	2	290
299	20240419	14710	14750	14840	14610	663859	9755071690	00	0.00	N	5	-160
300	20240418	14870	14760	14950	14720	566585	8425136950	00	0.00	N	2	160
301	20240417	14710	14740	14910	14700	486356	7190699545	00	0.00	N	5	-20
302	20240416	14730	14800	14900	14660	670397	9876394230	00	0.00	N	5	-170
303	20240415	14900	14870	15010	14720	731565	10868038510	00	0.00	N	5	-110
304	20240412	15010	15120	15150	14850	1023331	15324347100	00	0.00	N	5	-110
305	20240411	15120	15170	15300	15120	851972	12923046030	00	0.00	N	5	-210
306	20240409	15330	15390	15490	15290	544001	8353734700	00	0.00	N	5	-60
307	20240408	15390	15620	15620	15330	631913	9766548230	00	0.00	N	5	-150
308	20240405	15540	15250	15650	15250	772988	11977471550	00	0.00	N	2	140
309	20240404	15400	15410	15520	15150	870419	13333887120	00	0.00	N	3	0
310	20240403	15400	16000	16050	15360	1704933	26567359030	00	0.00	N	5	-650
311	20240402	16050	16400	16510	16020	868692	14028233680	00	0.00	N	5	-470
312	20240401	16520	16390	16640	16320	468806	7735679720	00	0.00	N	2	230
313	20240329	16290	16480	16510	16160	485178	7903724910	00	0.00	N	5	-130
314	20240328	16420	16890	16890	16380	712776	11817933180	00	0.00	N	5	-450
315	20240327	16870	16800	16960	16770	345707	5816763570	00	0.00	N	2	40
316	20240326	16830	16880	16890	16770	406575	6838747330	00	0.00	N	2	20
317	20240325	16810	16810	16900	16750	369810	6222814140	00	0.00	N	5	-20
318	20240322	16830	16700	16860	16680	372123	6242364360	00	0.00	N	2	60
319	20240321	16770	16860	16970	16670	461966	7756955710	00	0.00	N	2	60
320	20240320	16710	16800	16900	16670	375033	6294427430	00	0.00	N	2	60
321	20240319	16650	16890	17040	16650	530750	8941193270	00	0.00	N	5	-330
322	20240318	16980	16640	17090	16610	626496	10622597510	00	0.00	N	2	380
323	20240315	16600	16660	16750	16540	699410	11625679050	00	0.00	N	2	10
324	20240314	16590	16620	16740	16590	772318	12847576310	00	0.00	N	5	-20
325	20240313	16610	16970	16970	16610	610477	10214762560	00	0.00	N	5	-240
326	20240312	16850	17090	17090	16750	548929	9248810470	00	0.00	N	5	-100
327	20240311	16950	17330	17330	16950	631749	10764915840	00	0.00	N	5	-350
328	20240308	17300	17320	17320	17100	468144	8053825820	00	0.00	N	2	150
329	20240307	17150	17080	17450	17050	380289	6534756750	00	0.00	N	2	90
330	20240306	17060	17210	17260	17050	337200	5774350020	00	0.00	N	5	-120
331	20240305	17180	17400	17540	17160	564001	9769494800	00	0.00	N	5	-330
332	20240304	17510	17450	17710	17370	742558	13039418100	00	0.00	N	2	130
333	20240229	17380	17300	17580	17230	1014625	17661039330	00	0.00	N	2	20
334	20240228	17360	17110	17380	17050	509941	8797967450	00	0.00	N	2	260
335	20240227	17100	17140	17350	16920	675794	11576285480	00	0.00	N	3	0
336	20240226	17100	17540	17740	16900	1038757	17812144770	00	0.00	N	5	-320
337	20240223	17420	17680	17720	17400	659159	11545405792	00	0.00	N	5	-250
338	20240222	17670	17770	17840	17480	696728	12286553320	00	0.00	N	5	-100
339	20240221	17770	18050	18340	17710	1047051	18830710500	00	0.00	N	5	-120
340	20240220	17890	18060	18120	17760	1277875	22909368950	00	0.00	N	5	-130
341	20240219	18020	17100	18100	17090	2891335	51657656730	00	0.00	N	2	1010
342	20240216	17010	16790	17080	16580	746692	12629848170	00	0.00	N	2	330
343	20240215	16680	16950	16950	16430	702973	11717787040	00	0.00	N	5	-110
344	20240214	16790	16910	17160	16750	896863	15152771530	00	0.00	N	5	-290
345	20240213	17080	17480	17620	17010	1044285	17944059830	00	0.00	N	5	-360
346	20240208	17440	16990	17500	16800	2430008	41950902790	00	0.00	N	2	640
347	20240207	16800	16640	17000	16530	1459767	24570778260	00	0.00	N	2	240
348	20240206	16560	15700	16740	15690	2807774	46319838350	00	0.00	N	2	840
349	20240205	15720	15970	15970	15510	440649	6911872720	00	0.00	N	5	-220
350	20240202	15940	15540	15970	15500	755715	11938222910	00	0.00	N	2	410
351	20240201	15530	14950	15560	14950	499910	7682858970	00	0.00	N	2	520
352	20240131	15010	15050	15130	14970	199443	2996540050	00	0.00	N	5	-120
353	20240130	15130	15150	15330	15110	235745	3583132920	00	0.00	N	2	20
354	20240129	15110	15210	15270	15080	208814	3168456690	00	0.00	N	5	-100
355	20240126	15210	15030	15320	15020	211489	3218789670	00	0.00	N	2	100
356	20240125	15110	15100	15140	14940	211423	3178675090	00	0.00	N	2	10
357	20240124	15100	15060	15190	14900	291011	4383485620	00	0.00	N	2	110
358	20240123	14990	14980	15060	14900	266212	3988432580	00	0.00	N	2	30
359	20240122	14960	14940	15020	14880	274861	4115711000	00	0.00	N	2	140
360	20240119	14820	14700	15010	14700	460690	6853490670	00	0.00	N	2	200
361	20240118	14620	14730	14760	14620	376294	5526102460	00	0.00	N	5	-10
362	20240117	14630	14950	15000	14620	493468	7275756920	00	0.00	N	5	-270
363	20240116	14900	15050	15210	14890	541952	8112572240	00	0.00	N	5	-210
364	20240115	15110	15250	15340	15070	278824	4221638300	00	0.00	N	5	-150
365	20240112	15260	15390	15450	15190	262500	4009607830	00	0.00	N	5	-80
366	20240111	15340	15460	15540	15340	427494	6581730980	00	0.00	N	5	-110
367	20240110	15450	15600	15620	15430	209762	3251644240	00	0.00	N	5	-130
368	20240109	15580	15330	15610	15330	263295	4082406780	00	0.00	N	2	270
369	20240108	15310	15340	15420	15250	230352	3530142800	00	0.00	N	5	-30
370	20240105	15340	15500	15500	15300	322022	4949506780	00	0.00	N	5	-90
371	20240104	15430	15600	15610	15400	407076	6303216870	00	0.00	N	5	-130
372	20240103	15560	15770	15820	15560	497051	7768326000	00	0.00	N	5	-280
373	20240102	15840	15940	15980	15720	439126	6944113190	00	0.00	N	5	-160
374	20231228	16000	15860	16050	15820	452726	7232229740	00	0.00	N	2	130
375	20231227	15870	16280	16300	15800	1067143	17022823450	02	0.00	N	5	-750
376	20231226	16620	16550	16650	16440	924372	15308717380	00	0.00	N	2	160
377	20231222	16460	16630	16650	16460	470271	7788179590	00	0.00	N	5	-150
378	20231221	16610	16620	16680	16500	391415	6496740430	00	0.00	N	5	-40
379	20231220	16650	16550	16660	16540	574051	9542604950	00	0.00	N	2	150
380	20231219	16500	16460	16510	16310	401530	6596117000	00	0.00	N	2	40
381	20231218	16460	16330	16590	16310	486502	8009318850	00	0.00	N	2	150
382	20231215	16310	16260	16370	16260	481662	7865704620	00	0.00	N	2	50
383	20231214	16260	16200	16330	16170	810577	13182608810	00	0.00	N	2	140
384	20231213	16120	16100	16180	15980	325332	5236913170	00	0.00	N	2	60
385	20231212	16060	16200	16200	15950	588557	9450950360	00	0.00	N	5	-100
386	20231211	16160	16190	16260	16130	317603	5139000130	00	0.00	N	2	30
387	20231208	16130	16080	16190	16030	368118	5930851190	00	0.00	N	2	50
388	20231207	16080	16080	16170	15960	360658	5794017290	00	0.00	N	5	-50
389	20231206	16130	15810	16150	15800	652435	10471749810	00	0.00	N	2	320
390	20231205	15810	15700	15830	15640	327297	5160349710	00	0.00	N	2	110
391	20231204	15700	15650	15780	15470	369206	5792688990	00	0.00	N	2	220
392	20231201	15480	15530	15600	15470	289205	4489736760	00	0.00	N	5	-20
393	20231130	15500	15510	15590	15410	615274	9532249649	00	0.00	N	5	-40
394	20231129	15540	15600	15650	15510	250209	3893368820	00	0.00	N	5	-60
395	20231128	15600	15920	15940	15520	463121	7238007660	00	0.00	N	5	-170
396	20231127	15770	15840	16070	15740	558233	8874525210	00	0.00	N	2	20
397	20231124	15750	15740	15850	15710	347793	5494283030	00	0.00	N	2	50
398	20231123	15700	15700	15720	15610	242017	3794663120	00	0.00	N	2	10
399	20231122	15690	15480	15710	15480	297006	4642176810	00	0.00	N	2	120
400	20231121	15570	15600	15660	15490	349271	5431078920	00	0.00	N	2	60
401	20231120	15510	15360	15610	15340	394010	6103441300	00	0.00	N	2	150
402	20231117	15360	15490	15550	15300	286214	4393116960	00	0.00	N	5	-130
403	20231116	15490	15400	15490	15320	374137	5763886130	00	0.00	N	2	70
404	20231115	15420	15160	15500	15090	576688	8851554600	00	0.00	N	2	500
405	20231114	14920	14900	15040	14880	406717	6072372670	00	0.00	N	2	20
406	20231113	14900	15300	15300	14890	365038	5484762260	00	0.00	N	5	-310
407	20231110	15210	15450	15530	15160	314208	4800526560	00	0.00	N	5	-340
408	20231109	15550	15450	15610	15440	553255	8602637250	00	0.00	N	2	40
409	20231108	15510	15500	15620	15410	387151	6008424000	00	0.00	N	2	120
410	20231107	15390	15570	15700	15200	451274	6959186180	00	0.00	N	5	-180
411	20231106	15570	15470	15600	15210	937345	14490290750	00	0.00	N	2	570
412	20231103	15000	14880	15060	14800	400690	5996071750	00	0.00	N	2	230
413	20231102	14770	14900	14990	14710	382142	5663066120	00	0.00	N	2	20
414	20231101	14750	14700	14820	14640	245237	3610172980	00	0.00	N	2	80
415	20231031	14670	14790	15030	14620	363685	5370056940	00	0.00	N	3	0
416	20231030	14670	14400	14670	14400	308510	4493625740	00	0.00	N	2	190
417	20231027	14480	14650	14680	14450	348755	5067467300	00	0.00	N	5	-80
418	20231026	14560	14880	14880	14560	569471	8346820140	00	0.00	N	5	-410
419	20231025	14970	14740	15040	14680	365237	5446795400	00	0.00	N	2	210
420	20231024	14760	14830	14840	14550	409829	6017591210	00	0.00	N	3	0
421	20231023	14760	14730	14880	14670	317206	4679095270	00	0.00	N	2	20
422	20231020	14740	14850	14880	14520	560812	8230093010	00	0.00	N	5	-150
423	20231019	14890	15000	15080	14800	416928	6212588970	00	0.00	N	5	-260
424	20231018	15150	14960	15170	14960	627616	9482157480	00	0.00	N	2	150
425	20231017	15000	15090	15180	14980	299111	4500552610	00	0.00	N	3	0
426	20231016	15000	14950	15120	14880	387495	5818586010	00	0.00	N	2	50
427	20231013	14950	15050	15090	14910	412843	6175172640	00	0.00	N	5	-240
428	20231012	15190	15020	15230	14950	479622	7247833500	00	0.00	N	2	260
429	20231011	14930	14800	14940	14790	469707	6986348650	00	0.00	N	2	210
430	20231010	14720	14850	15070	14690	609917	9064721630	00	0.00	N	2	50
431	20231006	14670	14670	14800	14630	344876	5061474710	00	0.00	N	5	-30
432	20231005	14700	14740	14950	14700	477895	7084323810	00	0.00	N	5	-40
433	20231004	14740	14980	15060	14730	806935	11926041390	00	0.00	N	5	-360
434	20230927	15100	15000	15150	14960	334922	5046801330	00	0.00	N	3	0
435	20230926	15100	15350	15400	15090	687699	10436514110	00	0.00	N	5	-330
436	20230925	15430	15320	15550	15320	281308	4338764890	00	0.00	N	2	110
437	20230922	15320	15400	15520	15320	455289	6996718960	00	0.00	N	5	-210
438	20230921	15530	15830	15900	15520	558332	8731734360	00	0.00	N	5	-300
439	20230920	15830	15850	15960	15800	366269	5802205690	00	0.00	N	5	-40
440	20230919	15870	16100	16170	15800	548926	8744690080	00	0.00	N	5	-260
441	20230918	16130	16250	16390	16090	445155	7212908770	00	0.00	N	5	-120
442	20230915	16250	15890	16300	15880	1066058	17248272274	00	0.00	N	2	370
443	20230914	15880	16000	16090	15830	620421	9863339780	00	0.00	N	5	-120
444	20230913	16000	15810	16050	15810	675726	10812290564	00	0.00	N	2	150
445	20230912	15850	15970	16150	15820	466505	7451184680	00	0.00	N	5	-20
446	20230911	15870	15840	15920	15770	414895	6574138370	00	0.00	N	2	70
447	20230908	15800	15450	15800	15420	500737	7848417670	00	0.00	N	2	380
448	20230907	15420	15500	15530	15370	495954	7649424890	00	0.00	N	5	-160
449	20230906	15580	15640	15670	15540	481254	7506887970	00	0.00	N	5	-70
450	20230905	15650	15710	15840	15620	339342	5323319230	00	0.00	N	5	-60
451	20230904	15710	15540	15810	15500	455199	7139635150	00	0.00	N	2	130
452	20230901	15580	15480	15670	15480	468136	7307292580	00	0.00	N	2	70
453	20230831	15510	15680	15770	15480	873138	13575812400	00	0.00	N	5	-170
454	20230830	15680	15720	15760	15570	399890	6266826990	00	0.00	N	2	20
455	20230829	15660	15820	15820	15620	347393	5459388500	00	0.00	N	5	-70
456	20230828	15730	15720	15830	15600	542504	8528197450	00	0.00	N	2	170
457	20230825	15560	15350	15560	15310	395393	6105992080	00	0.00	N	2	150
458	20230824	15410	15420	15490	15290	411110	6330817700	00	0.00	N	2	60
459	20230823	15350	15280	15660	15250	494572	7641328450	00	0.00	N	5	-10
460	20230822	15360	15360	15500	15250	535791	8236811410	00	0.00	N	2	20
461	20230821	15340	15190	15640	15160	754090	11623459320	00	0.00	N	2	170
462	20230818	15170	15520	15590	15170	1501172	22910093390	00	0.00	N	5	-600
463	20230817	15770	15920	15950	15700	644168	10186974570	00	0.00	N	5	-230
464	20230816	16000	16400	16460	15950	963427	15469764910	00	0.00	N	5	-560
465	20230814	16560	16530	16850	16490	1054612	17584221300	00	0.00	N	2	150
466	20230811	16410	16810	16900	16340	1014254	16757340040	00	0.00	N	5	-270
467	20230810	16680	16680	17270	16450	3611439	60716968590	00	0.00	N	2	610
468	20230809	16070	16140	16140	15830	410114	6563103220	00	0.00	N	3	0
469	20230808	16070	16390	16740	15990	1248098	20340199830	00	0.00	N	5	-90
470	20230807	16160	15840	16300	15840	818666	13189685620	00	0.00	N	2	320
471	20230804	15840	15640	15910	15520	526457	8306817060	00	0.00	N	2	350
472	20230803	15490	15700	15720	15460	379528	5897943570	00	0.00	N	5	-170
473	20230802	15660	15820	15910	15560	665064	10423610210	00	0.00	N	5	-250
474	20230801	15910	15610	16150	15610	600187	9554191980	00	0.00	N	2	310
475	20230731	15600	15780	15790	15460	673884	10489343620	00	0.00	N	5	-180
476	20230728	15780	15990	15990	15540	568060	8925011800	00	0.00	N	5	-230
477	20230727	16010	14920	16030	14910	1523583	23924001910	00	0.00	N	2	1080
478	20230726	14930	15420	15430	14630	2087394	31103988810	00	0.00	N	5	-540
479	20230725	15470	15800	15840	15460	1246627	19398750890	00	0.00	N	5	-420
480	20230724	15890	16160	16160	15820	1230989	19628683890	00	0.00	N	5	-270
481	20230721	16160	16310	16340	16120	768186	12440916415	00	0.00	N	5	-190
482	20230720	16350	16380	16390	16130	792235	12882721190	00	0.00	N	5	-60
483	20230719	16410	16590	16620	16360	679949	11173883900	00	0.00	N	5	-120
484	20230718	16530	16880	17010	16520	652441	10896897900	00	0.00	N	5	-360
485	20230717	16890	17100	17140	16800	766605	12946776410	00	0.00	N	5	-250
486	20230714	17140	17180	17280	17060	528472	9068835470	00	0.00	N	5	-30
487	20230713	17170	17340	17460	17100	759911	13085658540	00	0.00	N	5	-140
488	20230712	17310	17000	17390	16890	641788	11042886740	00	0.00	N	2	350
489	20230711	16960	16850	16960	16740	495494	8355229290	00	0.00	N	2	120
490	20230710	16840	16410	16850	16410	535458	8923484970	00	0.00	N	2	320
491	20230707	16520	16800	16840	16500	757342	12558335140	00	0.00	N	5	-370
492	20230706	16890	17270	17270	16840	914353	15483458260	00	0.00	N	5	-390
493	20230705	17280	17330	17630	17280	491734	8552086700	00	0.00	N	5	-40
494	20230704	17320	17420	17640	17320	378124	6592722680	00	0.00	N	5	-170
495	20230703	17490	17390	17620	17380	333648	5840377280	00	0.00	N	2	110
496	20230630	17380	17200	17430	17080	427228	7380700320	00	0.00	N	2	170
497	20230629	17210	17500	17600	17210	403279	7000198130	00	0.00	N	5	-390
498	20230628	17600	17760	17780	17520	362231	6393095240	00	0.00	N	5	-80
499	20230627	17680	17060	17740	17060	716142	12548227820	00	0.00	N	2	610
500	20230626	17070	17060	17190	16910	476905	8133687010	00	0.00	N	2	20
501	20230623	17050	17360	17370	17010	721526	12348198110	00	0.00	N	5	-310
502	20230622	17360	17540	17540	17300	612456	10652478350	00	0.00	N	5	-150
503	20230621	17510	17780	17780	17480	751930	13227711830	00	0.00	N	5	-240
504	20230620	17750	17730	18060	17720	603148	10774020770	00	0.00	N	2	50
505	20230619	17700	17690	17910	17660	468190	8310316060	00	0.00	N	2	50
506	20230616	17650	17680	17790	17620	627102	11078462300	00	0.00	N	2	10
507	20230615	17640	17890	17970	17640	745051	13219407980	00	0.00	N	5	-200
508	20230614	17840	17920	17930	17820	460949	8228823290	00	0.00	N	5	-70
509	20230613	17910	18060	18080	17890	687135	12327238700	00	0.00	N	5	-120
510	20230612	18030	18180	18200	17980	741170	13372067490	00	0.00	N	5	-150
511	20230609	18180	18230	18430	18180	571557	10424838440	00	0.00	N	5	-40
512	20230608	18220	18150	18220	18150	456349	8304653700	00	0.00	N	2	40
513	20230607	18180	18190	18340	18150	441425	8052646340	00	0.00	N	5	-10
514	20230605	18190	18150	18320	18150	472907	8622741410	00	0.00	N	2	60
515	20230602	18130	18170	18190	18040	584466	10572438430	00	0.00	N	2	10
516	20230601	18120	18250	18300	18110	621224	11281701590	00	0.00	N	5	-110
517	20230531	18230	18340	18570	18230	868488	15899976940	00	0.00	N	5	-110
518	20230530	18340	18550	18580	18330	566052	10418421450	00	0.00	N	5	-180
519	20230526	18520	18470	18630	18450	316541	5868198040	00	0.00	N	5	-10
520	20230525	18530	18650	18780	18530	443468	8245761460	00	0.00	N	5	-220
521	20230524	18750	18880	18920	18740	525736	9890159984	00	0.00	N	5	-230
522	20230523	18980	18860	19050	18850	581698	11027332720	00	0.00	N	2	180
523	20230522	18800	18670	18860	18610	410998	7724780830	00	0.00	N	2	210
524	20230519	18590	18520	18650	18500	435382	8088112020	00	0.00	N	2	70
525	20230518	18520	18410	18660	18410	331697	6139115810	00	0.00	N	2	170
526	20230517	18350	18300	18420	18220	287777	5281105660	00	0.00	N	2	10
527	20230516	18340	18310	18500	18300	357403	6574534115	00	0.00	N	5	-10
528	20230515	18350	18300	18420	18130	557603	10190091650	00	0.00	N	2	30
529	20230512	18320	18700	18700	18280	933280	17181074780	00	0.00	N	5	-400
530	20230511	18720	19050	19200	18710	1122500	21166353550	00	0.00	N	5	-60
531	20230510	18780	18720	18920	18670	638512	11985480300	00	0.00	N	2	100
532	20230509	18680	18800	18920	18650	493515	9232924320	00	0.00	N	5	-200
533	20230508	18880	18910	19000	18820	404848	7652013180	00	0.00	N	2	50
534	20230504	18830	18870	18940	18810	529706	9983336520	00	0.00	N	5	-200
535	20230503	19030	19190	19370	19020	403418	7724769590	00	0.00	N	5	-190
536	20230502	19220	18860	19290	18860	485283	9287935380	00	0.00	N	2	320
537	20230428	18900	18780	19040	18750	412888	7793519485	00	0.00	N	2	120
538	20230427	18780	18910	18940	18720	414305	7780131270	00	0.00	N	5	-250
539	20230426	19030	18740	19120	18670	421489	7973710790	00	0.00	N	2	100
540	20230425	18930	19160	19320	18900	543273	10335277320	00	0.00	N	5	-240
541	20230424	19170	19300	19350	19130	387407	7436250580	00	0.00	N	5	-140
542	20230421	19310	19510	19550	19180	661671	12782557940	00	0.00	N	5	-310
543	20230420	19620	19550	19720	19460	465777	9116900250	00	0.00	N	2	40
544	20230419	19580	19720	19720	19550	446391	8751850850	00	0.00	N	5	-130
545	20230418	19710	19430	19780	19310	774542	15128326570	00	0.00	N	2	230
546	20230417	19480	19690	19690	19410	719198	14010741060	00	0.00	N	5	-220
547	20230414	19700	19710	19870	19700	590533	11664801830	00	0.00	N	3	0
548	20230413	19700	19690	19820	19580	619757	12203493530	00	0.00	N	2	60
549	20230412	19640	19570	19760	19450	716604	14054248720	00	0.00	N	2	120
550	20230411	19520	19530	19630	19400	661522	12918535710	00	0.00	N	5	-90
551	20230410	19610	19640	19710	19440	545354	10674048940	00	0.00	N	5	-120
552	20230407	19730	19850	19850	19620	531808	10486555280	00	0.00	N	5	-40
553	20230406	19770	19900	20050	19750	644359	12806054570	00	0.00	N	5	-160
554	20230405	19930	19980	20050	19880	572501	11417149690	00	0.00	N	5	-50
555	20230404	19980	20150	20150	19730	628705	12521746610	00	0.00	N	5	-20
556	20230403	20000	20100	20400	19980	884485	17813477360	00	0.00	N	2	100
557	20230331	19900	19700	19960	19700	715740	14216373470	00	0.00	N	2	230
558	20230330	19670	19860	19890	19600	633835	12491203110	00	0.00	N	5	-160
559	20230329	19830	19450	19890	19390	731382	14419815160	00	0.00	N	2	370
560	20230328	19460	19420	19650	19350	438279	8522584300	00	0.00	N	2	50
561	20230327	19410	19400	19490	19100	456427	8828009150	00	0.00	N	2	60
562	20230324	19350	19420	19450	19190	577016	11144520170	00	0.00	N	5	-130
563	20230323	19480	19250	19790	19220	1006846	19720645960	00	0.00	N	2	60
564	20230322	19420	20150	20150	19380	1330966	26119108310	00	0.00	N	5	-500
565	20230321	19920	19480	20000	19390	1553239	30738916560	00	0.00	N	2	750
566	20230320	19170	18960	19450	18960	862803	16628639310	00	0.00	N	2	250
567	20230317	18920	18480	19140	18370	1579813	29792677130	00	0.00	N	2	780
568	20230316	18140	18030	18140	17830	770356	13856993540	00	0.00	N	2	10
569	20230315	18130	18250	18360	18060	844859	15373345750	00	0.00	N	2	90
570	20230314	18040	18260	18400	18030	1984187	35920328720	00	0.00	N	5	-400
571	20230313	18440	18760	18830	18320	1297866	23943743110	00	0.00	N	5	-370
572	20230310	18810	19190	19190	18770	857214	16192073740	00	0.00	N	5	-380
573	20230309	19190	19130	19340	19080	1515404	29138762770	00	0.00	N	2	110
574	20230308	19080	19060	19360	18730	1491907	28356476130	00	0.00	N	5	-130
575	20230307	19210	19510	19570	19200	1801202	34761919260	00	0.00	N	5	-390
576	20230306	19600	19800	19850	19560	1311405	25761095670	00	0.00	N	5	-150
577	20230303	19750	19810	20100	19600	1469237	29096780090	00	0.00	N	2	40
578	20230302	19710	20200	20350	19660	2210486	43919208840	00	0.00	N	5	-490
579	20230228	20200	20250	20600	20200	1025443	20823111835	00	0.00	N	5	-100
580	20230227	20300	20400	20400	20100	606068	12285121500	00	0.00	N	5	-250
581	20230224	20550	20600	20700	20500	416590	8570886900	00	0.00	N	5	-100
582	20230223	20650	20550	20850	20550	572268	11856748800	00	0.00	N	2	100
583	20230222	20550	20750	20750	20350	1090212	22386381400	00	0.00	N	5	-400
584	20230221	20950	21200	21200	20900	617733	12974761400	00	0.00	N	5	-150
585	20230220	21100	21050	21300	20950	451367	9538383100	00	0.00	N	3	0
586	20230217	21100	21050	21200	20750	650873	13683485050	00	0.00	N	5	-50
587	20230216	21150	21200	21300	21100	613112	13007695050	00	0.00	N	2	50
588	20230215	21100	21500	21500	21050	885394	18744087700	00	0.00	N	5	-300
589	20230214	21400	21550	21650	21400	603315	12970605800	00	0.00	N	3	0
590	20230213	21400	21450	21550	21150	1329768	28377401750	00	0.00	N	3	0
591	20230210	21400	22700	22800	21350	4425570	95867120000	00	0.00	N	5	-1300
592	20230209	22700	22650	23000	22600	873922	19926573750	00	0.00	N	2	50
593	20230208	22650	22750	22850	22600	649192	14729745750	00	0.00	N	5	-50
594	20230207	22700	22700	22850	22600	544564	12348419800	00	0.00	N	3	0
595	20230206	22700	22900	23050	22700	613243	14018218450	00	0.00	N	5	-300
596	20230203	23000	22950	23100	22550	721748	16525254150	00	0.00	N	2	150
597	20230202	22850	23300	23300	22850	984087	22627386800	00	0.00	N	5	-300
598	20230201	23150	23550	23600	23100	619623	14426851550	00	0.00	N	5	-350
599	20230131	23500	23800	23950	23350	608537	14360802450	00	0.00	N	5	-300
600	20230130	23800	23950	24150	23750	470632	11242891000	00	0.00	N	5	-100
601	20230127	23900	23650	24000	23650	473535	11295732300	00	0.00	N	2	100
602	20230126	23800	23750	23900	23600	417312	9922557850	00	0.00	N	3	0
603	20230125	23800	23950	24050	23600	337311	8016838650	00	0.00	N	5	-50
604	20230120	23850	23550	23850	23450	342787	8126893300	00	0.00	N	2	150
605	20230119	23700	23350	23700	23250	353721	8344361400	00	0.00	N	2	200
606	20230118	23500	23250	23600	23250	514181	12060047700	00	0.00	N	2	250
607	20230117	23250	23500	23500	23150	376409	8757591250	00	0.00	N	5	-200
608	20230116	23450	23300	23650	23250	379756	8912313100	00	0.00	N	2	150
609	20230113	23300	23250	23500	23200	419926	9812591598	00	0.00	N	2	250
610	20230112	23050	23450	23500	23000	635813	14695028237	00	0.00	N	5	-250
611	20230111	23300	23900	23950	23250	615172	14410021050	00	0.00	N	5	-500
612	20230110	23800	23600	23950	23500	465121	11065388250	00	0.00	N	2	100
613	20230109	23700	23550	23750	23400	352854	8345084900	00	0.00	N	2	400
614	20230106	23300	23200	23500	23200	296026	6913014050	00	0.00	N	5	-250
615	20230105	23550	22900	23650	22900	480933	11199804600	00	0.00	N	2	650
616	20230104	22900	22900	22950	22350	330707	7512103850	00	0.00	N	2	200
617	20230103	22700	22750	22950	22500	406445	9234972250	00	0.00	N	5	-200
618	20230102	22900	23350	23400	22700	322694	7384940250	00	0.00	N	5	-300
619	20221229	23200	23450	23650	23200	385404	8987277200	00	0.00	N	5	-350
620	20221228	23550	23500	23750	23250	390716	9198811850	02	0.00	N	5	-250
621	20221227	23800	23750	23900	23550	556701	13223804850	00	0.00	N	2	200
622	20221226	23600	24000	24050	23500	288983	6834668950	00	0.00	N	5	-350
623	20221223	23950	23950	24100	23850	320015	7661032100	00	0.00	N	5	-150
624	20221222	24100	23800	24200	23800	412447	9924524150	00	0.00	N	2	300
625	20221221	23800	24000	24000	23550	215505	5117916600	00	0.00	N	2	50
626	20221220	23750	24000	24100	23700	219147	5227424150	00	0.00	N	5	-350
627	20221219	24100	23900	24300	23850	194538	4680766400	00	0.00	N	2	150
628	20221216	23950	23600	24200	23600	287212	6884540100	00	0.00	N	5	-50
629	20221215	24000	24400	24550	24000	291035	7038888900	00	0.00	N	5	-400
630	20221214	24400	24600	24700	24350	328191	8036358100	00	0.00	N	5	-50
631	20221213	24450	24600	24650	24300	354373	8668592850	00	0.00	N	2	100
632	20221212	24350	24700	24700	24250	179192	4374824900	00	0.00	N	5	-300
633	20221209	24650	24750	24800	24500	235355	5799250550	00	0.00	N	3	0
634	20221208	24650	24950	25000	24400	443908	10925256300	00	0.00	N	5	-250
635	20221207	24900	24700	25100	24600	441370	11003046750	00	0.00	N	2	250
636	20221206	24650	24550	24850	24500	298697	7369302850	00	0.00	N	3	0
637	20221205	24650	24750	25100	24600	392020	9744378950	00	0.00	N	2	50
638	20221202	24600	24600	24850	24550	191899	4733415800	00	0.00	N	5	-50
639	20221201	24650	25250	25300	24600	406560	10088676450	00	0.00	N	5	-400
640	20221130	25050	24500	25250	24450	2350242	58781166200	00	0.00	N	2	450
641	20221129	24600	24100	24700	24000	509059	12479077150	00	0.00	N	2	600
642	20221128	24000	24100	24250	23800	422843	10162591250	00	0.00	N	5	-100
643	20221125	24100	24400	24400	24000	320360	7732444150	00	0.00	N	5	-200
644	20221124	24300	24300	24400	24200	222712	5416043400	00	0.00	N	2	100
645	20221123	24200	23950	24350	23850	294619	7112169450	00	0.00	N	2	250
646	20221122	23950	24200	24300	23900	362548	8699390300	00	0.00	N	5	-300
647	20221121	24250	24150	24350	24000	360606	8728900500	00	0.00	N	2	200
648	20221118	24050	24050	24250	24000	363213	8755587050	00	0.00	N	3	0
649	20221117	24050	24150	24300	24050	360731	8714349150	00	0.00	N	5	-100
650	20221116	24150	24250	24250	23850	394678	9493657300	00	0.00	N	3	0
651	20221115	24150	24350	24450	24100	569515	13830312550	00	0.00	N	5	-100
652	20221114	24250	24150	24350	23850	598780	14494013150	00	0.00	N	2	100
653	20221111	24150	24100	24300	23650	1164133	27852587450	00	0.00	N	2	450
654	20221110	23700	23550	23900	23400	533050	12645784950	00	0.00	N	2	150
655	20221109	23550	23800	23850	23400	556415	13128049000	00	0.00	N	5	-150
656	20221108	23700	23450	23800	23350	364692	8609831150	00	0.00	N	2	300
657	20221107	23400	23350	23500	23150	464015	10812581950	00	0.00	N	2	50
658	20221104	23350	23000	23350	22850	439191	10148629350	00	0.00	N	2	350
659	20221103	23000	22650	23200	22650	410393	9427426700	00	0.00	N	2	50
660	20221102	22950	23050	23100	22750	600379	13734337475	00	0.00	N	5	-200
661	20221101	23150	23000	23350	22900	407304	9443519900	00	0.00	N	2	150
662	20221031	23000	23700	23700	22900	378547	8729306750	00	0.00	N	5	-400
663	20221028	23400	22800	23500	22700	637112	14808623700	00	0.00	N	2	650
664	20221027	22750	23000	23450	22650	607882	13933455900	00	0.00	N	5	-50
665	20221026	22800	23000	23100	22600	400339	9136070200	00	0.00	N	5	-200
666	20221025	23000	23200	23200	22900	310541	7152220050	00	0.00	N	5	-100
667	20221024	23100	23350	23500	22950	324173	7507853750	00	0.00	N	3	0
668	20221021	23100	22950	23200	22900	334714	7711800200	00	0.00	N	2	50
669	20221020	23050	23300	23400	22900	497250	11484414800	00	0.00	N	5	-250
670	20221019	23300	23900	24050	23250	371332	8754171500	00	0.00	N	5	-550
671	20221018	23850	23650	23950	23600	267260	6363714050	00	0.00	N	2	450
672	20221017	23400	23500	23700	23150	348121	8144195900	00	0.00	N	5	-300
673	20221014	23700	23400	23750	23300	337649	7958604200	00	0.00	N	2	550
674	20221013	23150	23650	23700	23150	327640	7655926200	00	0.00	N	5	-700
675	20221012	23850	23650	23900	23350	252717	5985821000	00	0.00	N	2	200
676	20221011	23650	23800	24050	23400	395637	9350834050	00	0.00	N	5	-550
677	20221007	24200	23800	24450	23750	446360	10740286250	00	0.00	N	2	100
678	20221006	24100	23950	24350	23800	224909	5426663700	00	0.00	N	2	400
679	20221005	23700	24350	24400	23550	459034	10940273950	00	0.00	N	5	-350
680	20221004	24050	23650	24150	23550	380848	9080065400	00	0.00	N	2	500
681	20220930	23550	23950	24100	23200	618247	14558116900	00	0.00	N	5	-350
682	20220929	23900	25100	25150	23750	859414	20880172200	00	0.00	N	5	-1000
683	20220928	24900	25000	25550	24550	405912	10109597200	00	0.00	N	5	-400
684	20220927	25300	24650	25350	24600	544588	13632497250	00	0.00	N	2	650
685	20220926	24650	25400	25600	24650	569876	14235021000	00	0.00	N	5	-1050
686	20220923	25700	26350	26450	25700	307134	7951722100	00	0.00	N	5	-650
687	20220922	26350	25600	26400	25500	489848	12752861950	00	0.00	N	2	600
688	20220921	25750	25750	26150	25750	231117	6002665400	00	0.00	N	5	-200
689	20220920	25950	25500	26000	25400	401906	10376025150	00	0.00	N	2	700
690	20220919	25250	25450	25550	25100	178700	4516817800	00	0.00	N	5	-100
691	20220916	25350	25400	25550	25300	327571	8315260400	00	0.00	N	5	-50
692	20220915	25400	25500	25650	25350	231118	5884956600	00	0.00	N	3	0
693	20220914	25400	25450	25800	25400	356029	9097085200	00	0.00	N	5	-600
694	20220913	26000	25850	26200	25750	294025	7624402000	00	0.00	N	2	450
695	20220908	25550	25900	26000	25400	410967	10518743850	00	0.00	N	5	-200
696	20220907	25750	25850	26000	25600	251869	6482839850	00	0.00	N	5	-300
697	20220906	26050	26250	26250	25850	192636	5006441650	00	0.00	N	5	-100
698	20220905	26150	26200	26300	25900	220662	5771517850	00	0.00	N	2	100
699	20220902	26050	26400	26550	25900	319507	8340609550	00	0.00	N	5	-300
700	20220901	26350	26450	26700	26200	376648	9973129800	00	0.00	N	5	-200
701	20220831	26550	26450	26750	26400	411348	10936721500	00	0.00	N	5	-150
702	20220830	26700	26550	26800	26200	362763	9641911400	00	0.00	N	2	400
703	20220829	26300	25900	26550	25750	343033	8975688050	00	0.00	N	5	-200
704	20220826	26500	26500	26600	26200	271764	7174653600	00	0.00	N	3	0
705	20220825	26500	26500	26900	26350	360759	9603068200	00	0.00	N	2	50
706	20220824	26450	26400	26700	26050	381523	10061129150	00	0.00	N	2	250
707	20220823	26200	26600	26800	26200	334697	8864018250	00	0.00	N	5	-400
708	20220822	26600	26550	26900	26200	435843	11602142100	00	0.00	N	2	50
709	20220819	26550	26400	26850	26350	410916	10942324650	00	0.00	N	2	150
710	20220818	26400	25850	26550	25800	625752	16447974200	00	0.00	N	2	500
711	20220817	25900	26050	26100	25550	452665	11677815050	00	0.00	N	3	0
712	20220816	25900	26100	26400	25850	471488	12291048500	00	0.00	N	3	0
713	20220812	25900	25900	26200	25650	460970	11953128250	00	0.00	N	3	0
714	20220811	25900	25700	26050	25600	483430	12466138950	00	0.00	N	2	400
715	20220810	25500	25550	25600	25350	171488	4368657000	00	0.00	N	5	-50
716	20220809	25550	25550	25750	25350	239089	6104167700	00	0.00	N	5	-100
717	20220808	25650	25250	25650	25150	322434	8199168700	00	0.00	N	2	400
718	20220805	25250	25750	25750	24900	1081995	27201137000	00	0.00	N	5	-500
719	20220804	25750	26000	26100	25600	231728	5970347350	00	0.00	N	2	50
720	20220803	25700	25650	25950	25500	275847	7085680550	00	0.00	N	2	100
721	20220802	25600	25500	25750	25300	276645	7056239300	00	0.00	N	5	-100
722	20220801	25700	25950	26000	25650	259955	6698071100	00	0.00	N	5	-200
723	20220729	25900	25800	25950	25650	266737	6886148600	00	0.00	N	2	400
724	20220728	25500	25500	25800	25400	283234	7256996550	00	0.00	N	2	100
725	20220727	25400	25650	25650	25300	193731	4924898750	00	0.00	N	2	50
726	20220726	25350	25250	25650	25100	303736	7729753700	00	0.00	N	3	0
727	20220725	25350	24800	25350	24550	390402	9787516800	00	0.00	N	2	550
728	20220722	24800	24850	25400	24700	314066	7825843650	00	0.00	N	5	-50
729	20220721	24850	24900	25050	24700	339456	8443736400	00	0.00	N	3	0
730	20220720	24850	24350	24900	24250	680026	16822459450	00	0.00	N	2	750
731	20220719	24100	24400	24400	23650	747100	17923853600	00	0.00	N	5	-400
732	20220718	24500	24600	24700	24300	374077	9178791850	00	0.00	N	5	-100
733	20220715	24600	24200	24750	23600	606176	14742860950	00	0.00	N	2	550
734	20220714	24050	23750	24300	23700	668449	16095361000	00	0.00	N	5	-150
735	20220713	24200	23750	24350	23700	525846	12685524800	00	0.00	N	2	450
736	20220712	23750	24250	24500	23400	886999	21079795500	00	0.00	N	5	-800
737	20220711	24550	25500	25500	24100	1063711	26116339050	00	0.00	N	5	-900
738	20220708	25450	25700	25800	25350	466676	11915457200	00	0.00	N	5	-250
739	20220707	25700	26100	26200	25550	360603	9299296050	00	0.00	N	5	-100
740	20220706	25800	26350	26700	25750	602595	15723898550	00	0.00	N	5	-500
741	20220705	26300	26650	26700	26100	951454	24973880050	00	0.00	N	5	-350
742	20220704	26650	25700	27000	25650	1133293	30050727100	00	0.00	N	2	1050
743	20220701	25600	25750	26250	25450	855256	22065973650	00	0.00	N	2	200
744	20220630	25400	25850	25850	25200	672569	17152602975	00	0.00	N	5	-300
745	20220629	25700	26000	26250	25650	626827	16220388000	00	0.00	N	5	-600
746	20220628	26300	26200	26300	25700	681997	17738290950	00	0.00	N	2	50
747	20220627	26250	25900	26400	25500	470202	12291878100	00	0.00	N	2	600
748	20220624	25650	25550	25850	25350	608155	15593338650	00	0.00	N	2	250
749	20220623	25400	26550	26850	25150	1148281	29378540900	00	0.00	N	5	-1000
750	20220622	26400	27000	27050	26200	685108	18164436150	00	0.00	N	5	-700
751	20220621	27100	27350	27350	26800	507181	13703915700	00	0.00	N	2	100
752	20220620	27000	27250	27400	26700	545234	14691720700	00	0.00	N	5	-150
753	20220617	27150	26550	27300	26300	1003519	27060814700	00	0.00	N	2	200
754	20220616	26950	27700	27850	26900	518457	14173077700	00	0.00	N	5	-450
755	20220615	27400	27800	27950	27200	608332	16683664450	00	0.00	N	5	-400
756	20220614	27800	27050	27900	27050	751173	20585506650	00	0.00	N	2	200
757	20220613	27600	27950	28100	27500	759873	21161307350	00	0.00	N	5	-750
758	20220610	28350	28000	28650	28000	664588	18883142050	00	0.00	N	2	50
759	20220609	28300	28000	28300	27800	684667	19262537100	00	0.00	N	2	350
760	20220608	27950	28100	28150	27850	497193	13913220800	00	0.00	N	5	-150
761	20220607	28100	28150	28150	27900	482162	13519125050	00	0.00	N	5	-150
762	20220603	28250	28250	28350	28000	737508	20796346750	00	0.00	N	2	200
763	20220602	28050	28050	28400	27850	625090	17533804200	00	0.00	N	5	-50
764	20220531	28100	27900	28150	27700	1195047	33488308300	00	0.00	N	2	300
765	20220530	27800	27800	27900	27650	705518	19620662250	00	0.00	N	2	250
766	20220527	27550	27200	27950	27150	1120402	30851100400	00	0.00	N	2	600
767	20220526	26950	27000	27300	26800	441420	11908501300	00	0.00	N	5	-100
768	20220525	27050	27000	27200	26800	449072	12131960950	00	0.00	N	2	350
769	20220524	26700	26700	27000	26650	318977	8561744700	00	0.00	N	5	-100
770	20220523	26800	27000	27050	26650	360380	9645489500	00	0.00	N	5	-50
771	20220520	26850	27000	27250	26800	497897	13416762400	00	0.00	N	2	200
772	20220519	26650	26700	26950	26600	602458	16097119450	00	0.00	N	5	-550
773	20220518	27200	27200	27400	26800	508078	13731194650	00	0.00	N	2	100
774	20220517	27100	27500	27750	27000	532380	14516311150	00	0.00	N	5	-450
775	20220516	27550	28000	28350	27500	997089	27760843900	00	0.00	N	5	-350