KissMeData/093050/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	19790	19070	19800	19000	93804	1838984700	00	0.00	N	2	720
3	20250711	19070	19030	19270	18950	65717	1258873340	00	0.00	N	2	40
4	20250710	19030	18790	19100	18670	52958	1000420045	00	0.00	N	2	240
5	20250709	18790	18490	19070	18400	79840	1505845175	00	0.00	N	2	300
6	20250708	18490	18330	18700	18300	31940	591880760	00	0.00	N	2	30
7	20250707	18460	18170	18550	18010	45270	833477125	00	0.00	N	2	280
8	20250704	18180	18440	18590	18100	72630	1324674760	00	0.00	N	5	-260
9	20250703	18440	18250	18590	18090	78921	1449270875	00	0.00	N	3	0
10	20250702	18440	18240	18460	17810	81847	1485548185	00	0.00	N	2	200
11	20250701	18240	18000	18560	17930	79535	1455747415	00	0.00	N	2	120
12	20250630	18120	17610	18150	17610	46995	845752360	00	0.00	N	2	420
13	20250627	17700	17480	17740	17460	87411	1542316510	00	0.00	N	2	220
14	20250626	17480	17900	17960	16990	115925	2019032995	00	0.00	N	5	-490
15	20250625	17970	18000	18110	17810	44512	801190785	00	0.00	N	5	-140
16	20250624	18110	18050	18210	17930	46717	843449225	00	0.00	N	2	50
17	20250623	18060	17750	18120	17520	58469	1045710590	00	0.00	N	2	110
18	20250620	17950	17920	18170	17710	128687	2313927315	00	0.00	N	2	50
19	20250619	17900	17640	17940	17620	111338	1980585005	00	0.00	N	2	250
20	20250618	17650	17460	17670	17390	60550	1062442935	00	0.00	N	2	30
21	20250617	17620	17590	17800	17360	90551	1585605970	00	0.00	N	2	30
22	20250616	17590	17100	17850	17010	90433	1579427365	00	0.00	N	2	220
23	20250613	17370	17690	17860	16930	149679	2574708440	00	0.00	N	5	-310
24	20250612	17680	17300	17900	17280	105510	1857195285	00	0.00	N	2	370
25	20250611	17310	17990	18060	17050	230179	3984830615	00	0.00	N	5	-660
26	20250610	17970	17710	18110	17650	120041	2148986590	00	0.00	N	2	270
27	20250609	17700	17670	18000	17610	70959	1261717325	00	0.00	N	2	60
28	20250605	17640	17770	17870	17410	75422	1326023655	00	0.00	N	5	-90
29	20250604	17730	16990	17770	16990	177894	3103283805	00	0.00	N	2	1320
30	20250602	16410	16660	16660	16220	37308	616418805	00	0.00	N	5	-250
31	20250530	16660	16330	16810	16250	49824	827670020	00	0.00	N	2	320
32	20250529	16340	15880	16360	15860	69785	1129968420	00	0.00	N	2	420
33	20250528	15920	15500	15940	15500	71680	1134168680	00	0.00	N	2	430
34	20250527	15490	15630	15630	15410	18575	287045625	00	0.00	N	2	50
35	20250526	15440	15430	15610	15410	12406	191886495	00	0.00	N	2	10
36	20250523	15430	15420	15630	15420	36953	573927545	00	0.00	N	5	-80
37	20250522	15510	15340	15520	15210	28790	444421415	00	0.00	N	2	100
38	20250521	15410	15220	15550	15220	30935	477454360	00	0.00	N	2	110
39	20250520	15300	15150	15370	14930	19883	303741360	00	0.00	N	2	150
40	20250519	15150	15290	15290	15070	21814	330078870	00	0.00	N	5	-150
41	20250516	15300	15340	15350	15230	20943	320022815	00	0.00	N	5	-40
42	20250515	15340	15290	15440	15200	29027	445588085	00	0.00	N	2	50
43	20250514	15290	15340	15400	15280	16465	252602895	00	0.00	N	5	-50
44	20250513	15340	15150	15360	14980	51185	776655245	00	0.00	N	2	290
45	20250512	15050	14870	15090	14860	22470	336976720	00	0.00	N	2	180
46	20250509	14870	14770	14900	14740	26533	392772000	00	0.00	N	2	100
47	20250508	14770	14760	14790	14640	36222	531949550	00	0.00	N	3	0
48	20250507	14770	14900	14910	14750	31634	468165675	00	0.00	N	5	-130
49	20250502	14900	14900	14910	14780	6707	99642870	00	0.00	N	3	0
50	20250430	14900	14770	14900	14750	14904	220819690	00	0.00	N	2	80
51	20250429	14820	14710	14820	14680	37883	558568360	00	0.00	N	2	100
52	20250428	14720	14730	14770	14620	9814	144195070	00	0.00	N	5	-10
53	20250425	14730	14740	14760	14600	19408	284776540	00	0.00	N	5	-10
54	20250424	14740	14800	14800	14570	34437	504575535	00	0.00	N	2	10
55	20250423	14730	14590	14740	14500	46872	686317265	00	0.00	N	2	190
56	20250422	14540	14650	14650	14490	33850	492303120	00	0.00	N	5	-120
57	20250421	14660	14470	14670	14420	56259	819412080	00	0.00	N	2	190
58	20250418	14470	14320	14540	14220	41204	592900980	00	0.00	N	2	150
59	20250417	14320	14070	14380	14000	61848	878836120	00	0.00	N	2	260
60	20250416	14060	14250	14280	14060	31859	450546490	00	0.00	N	5	-180
61	20250415	14240	14180	14450	14150	42291	605337465	00	0.00	N	2	60
62	20250414	14180	14150	14230	14060	47149	666486890	00	0.00	N	2	40
63	20250411	14140	14110	14190	13900	20877	293889950	00	0.00	N	2	30
64	20250410	14110	13930	14130	13910	42189	591568740	00	0.00	N	2	340
65	20250409	13770	13960	14130	13660	54797	761567100	00	0.00	N	5	-330
66	20250408	14100	14490	14490	13940	28988	407612750	00	0.00	N	5	-50
67	20250407	14150	14230	14500	13990	29431	414381260	00	0.00	N	5	-340
68	20250404	14490	14480	14510	14240	51018	732053470	00	0.00	N	2	10
69	20250403	14480	14650	14650	14300	53840	775390380	00	0.00	N	5	-170
70	20250402	14650	14720	14720	14410	41734	607941795	00	0.00	N	2	20
71	20250401	14630	14490	14760	14440	63232	921272600	00	0.00	N	2	140
72	20250331	14490	14650	14660	14380	29429	426101400	00	0.00	N	5	-170
73	20250328	14660	15050	15050	14600	35901	527967455	02	0.00	N	5	-580
74	20250327	15240	15300	15370	15160	27187	414874300	00	0.00	N	5	-30
75	20250326	15270	15200	15270	15090	57776	877700555	00	0.00	N	2	150
76	20250325	15120	15450	15450	15050	57158	866618905	00	0.00	N	5	-290
77	20250324	15410	15490	15490	15250	25460	390675930	00	0.00	N	5	-90
78	20250321	15500	15450	15500	15330	36469	562321980	00	0.00	N	2	40
79	20250320	15460	15480	15520	15330	37398	576072120	00	0.00	N	5	-20
80	20250319	15480	15400	15480	15330	29331	452331090	00	0.00	N	2	80
81	20250318	15400	15440	15450	15360	16290	250772080	00	0.00	N	3	0
82	20250317	15400	15260	15400	15140	38775	592600710	00	0.00	N	2	240
83	20250314	15160	15240	15240	15070	25973	393035960	00	0.00	N	5	-60
84	20250313	15220	15250	15260	15130	22904	348274320	00	0.00	N	2	90
85	20250312	15130	15180	15260	15000	64954	980590150	00	0.00	N	5	-50
86	20250311	15180	15490	15490	15000	78620	1190411240	00	0.00	N	5	-320
87	20250310	15500	15800	15920	15470	60238	938332110	00	0.00	N	5	-300
88	20250307	15800	15960	15990	15760	20820	330034930	00	0.00	N	5	-160
89	20250306	15960	16150	16150	15760	71632	1137009245	00	0.00	N	5	-80
90	20250305	16040	16290	16290	15910	40407	648334690	00	0.00	N	5	-40
91	20250304	16080	16590	16590	16080	33282	540815860	00	0.00	N	5	-430
92	20250228	16510	16450	16510	16300	69487	1138415390	00	0.00	N	2	10
93	20250227	16500	16540	16600	16370	59543	978391850	00	0.00	N	5	-40
94	20250226	16540	16410	16550	16350	37749	621412490	00	0.00	N	3	0
95	20250225	16540	16460	16660	16390	66217	1092506440	00	0.00	N	2	70
96	20250224	16470	16450	16540	16310	32433	532217710	00	0.00	N	5	-80
97	20250221	16550	16570	16610	16430	34353	566056790	00	0.00	N	5	-60
98	20250220	16610	16540	16750	16370	45118	748470300	00	0.00	N	2	70
99	20250219	16540	16490	16540	16360	58046	954457820	00	0.00	N	2	60
100	20250218	16480	16500	16500	16270	35756	586584190	00	0.00	N	5	-70
101	20250217	16550	16490	16770	16340	52368	868906150	00	0.00	N	2	60
102	20250214	16490	16490	16540	16340	39036	641636730	00	0.00	N	3	0
103	20250213	16490	16490	16500	16250	58457	957708700	00	0.00	N	5	-10
104	20250212	16500	16500	16520	16320	49439	812050620	00	0.00	N	3	0
105	20250211	16500	16450	16520	16310	58202	954844950	00	0.00	N	2	50
106	20250210	16450	16300	16450	16220	37608	614362890	00	0.00	N	2	140
107	20250207	16310	16210	16360	16150	55574	901413870	00	0.00	N	2	100
108	20250206	16210	16300	16450	16120	24899	404454170	00	0.00	N	5	-100
109	20250205	16310	16130	16310	16030	64632	1042337380	00	0.00	N	2	180
110	20250204	16130	16200	16240	15850	48396	775903960	00	0.00	N	5	-30
111	20250203	16160	16110	16190	15830	59496	952481700	00	0.00	N	5	-150
112	20250131	16310	15860	16350	15860	68537	1109660820	00	0.00	N	2	290
113	20250124	16020	15950	16020	15810	48729	774150180	00	0.00	N	2	60
114	20250123	15960	16050	16070	15680	31109	493738820	00	0.00	N	5	-90
115	20250122	16050	15800	16050	15790	37246	593305310	00	0.00	N	2	400
116	20250121	15650	15820	16170	15650	44335	704773370	00	0.00	N	5	-180
117	20250120	15830	15800	15860	15630	15978	251820300	00	0.00	N	2	30
118	20250117	15800	15670	15800	15530	22849	358590860	00	0.00	N	2	90
119	20250116	15710	15600	15780	15520	23148	362234310	00	0.00	N	2	110
120	20250115	15600	15600	15790	15590	35259	552508640	00	0.00	N	3	0
121	20250114	15600	15410	15630	15350	28920	448377870	00	0.00	N	2	190
122	20250113	15410	15840	15850	15270	44975	692786550	00	0.00	N	5	-350
123	20250110	15760	15700	15810	15600	21984	345009650	00	0.00	N	2	60
124	20250109	15700	16110	16110	15620	34179	537903820	00	0.00	N	5	-410
125	20250108	16110	16030	16180	15880	26593	427496400	00	0.00	N	2	70
126	20250107	16040	15960	16050	15910	18426	294501580	00	0.00	N	2	40
127	20250106	16000	15770	16040	15690	32718	521254480	00	0.00	N	2	300
128	20250103	15700	15590	15720	15530	8251	128938410	00	0.00	N	2	110
129	20250102	15590	15500	15590	15390	32027	495429260	00	0.00	N	2	90
130	20241230	15500	15550	15680	15380	13254	204960820	00	0.00	N	5	-50
131	20241227	15550	15490	15700	15310	37856	584093630	00	0.00	N	5	-80
132	20241226	15630	15710	15800	15600	17478	273845270	00	0.00	N	5	-80
133	20241224	15710	15850	15900	15710	11361	179078610	00	0.00	N	5	-140
134	20241223	15850	15580	15890	15550	25506	400673520	00	0.00	N	2	350
135	20241220	15500	15820	15820	15400	152788	2371695190	00	0.00	N	5	-370
136	20241219	15870	15830	15920	15650	32837	520185720	00	0.00	N	5	-80
137	20241218	15950	15850	16240	15820	48786	778030540	00	0.00	N	2	110
138	20241217	15840	15500	16000	15470	41159	653212240	00	0.00	N	2	340
139	20241216	15500	15510	15640	15400	20736	321190160	00	0.00	N	5	-10
140	20241213	15510	15580	15680	15450	12919	201022340	00	0.00	N	5	-70
141	20241212	15580	15430	15580	15280	25350	391195340	00	0.00	N	2	180
142	20241211	15400	14920	15410	14910	27420	419616010	00	0.00	N	2	350
143	20241210	15050	14740	15050	14740	20594	307625640	00	0.00	N	2	310
144	20241209	14740	15440	15440	14200	27443	406951680	00	0.00	N	5	-700
145	20241206	15440	15330	15500	15100	31857	487075590	00	0.00	N	2	110
146	20241205	15330	15470	15600	15230	33177	508986520	00	0.00	N	5	-150
147	20241204	15480	15160	15610	15160	18514	286036220	00	0.00	N	5	-70
148	20241203	15550	15650	15700	15380	14775	230092550	00	0.00	N	3	0
149	20241202	15550	15750	15850	15200	34003	527682260	00	0.00	N	5	-160
150	20241129	15710	15800	15990	15500	48823	770848030	00	0.00	N	5	-90
151	20241128	15800	15870	15870	15700	20638	325974080	00	0.00	N	5	-70
152	20241127	15870	15430	15920	15390	52809	831189230	00	0.00	N	2	480
153	20241126	15390	15200	15430	15000	29488	451541400	00	0.00	N	2	330
154	20241125	15060	14910	15240	14910	19851	299429510	00	0.00	N	2	10
155	20241122	15050	15000	15270	14990	18268	275472280	00	0.00	N	2	50
156	20241121	15000	15550	15700	15000	26759	408131900	00	0.00	N	5	-720
157	20241120	15720	15370	15770	15240	46356	723536560	00	0.00	N	2	340
158	20241119	15380	15350	15590	15170	41136	633315580	00	0.00	N	2	30
159	20241118	15350	14660	15520	14520	58866	891854630	00	0.00	N	2	780
160	20241115	14570	14300	14660	14140	55235	792894580	00	0.00	N	2	510
161	20241114	14060	14040	14060	13780	35380	492611120	00	0.00	N	2	80
162	20241113	13980	14100	14200	13750	22691	315348550	00	0.00	N	5	-100
163	20241112	14080	14570	14570	14030	46858	664119250	00	0.00	N	5	-490
164	20241111	14570	14840	14850	14400	34540	502572250	00	0.00	N	5	-240
165	20241108	14810	14800	14810	14640	42424	624618100	00	0.00	N	2	110
166	20241107	14700	14680	14740	14640	19954	292836630	00	0.00	N	5	-10
167	20241106	14710	14940	14940	14550	39273	575292050	00	0.00	N	5	-140
168	20241105	14850	14890	14970	14710	32521	480960830	00	0.00	N	5	-40
169	20241104	14890	14750	14940	14720	27652	408808340	00	0.00	N	2	10
170	20241101	14880	14970	15150	14880	23581	352590110	00	0.00	N	5	-90
171	20241031	14970	15150	15150	14940	33545	504963780	00	0.00	N	5	-70
172	20241030	15040	15000	15100	14910	26056	390353450	00	0.00	N	2	40
173	20241029	15000	15050	15090	14880	17376	259879980	00	0.00	N	5	-50
174	20241028	15050	14930	15140	14760	32686	486473680	00	0.00	N	2	120
175	20241025	14930	15150	15190	14870	39018	583883950	00	0.00	N	5	-60
176	20241024	14990	14990	15070	14860	22338	333685270	00	0.00	N	3	0
177	20241023	14990	15070	15270	14990	29576	445529880	00	0.00	N	5	-80
178	20241022	15070	15220	15310	15000	49211	744030580	00	0.00	N	5	-150
179	20241021	15220	15140	15340	15140	26481	405401140	00	0.00	N	5	-70
180	20241018	15290	15250	15340	15190	34872	532382810	00	0.00	N	3	0
181	20241017	15290	15500	15500	15140	36677	563227440	00	0.00	N	5	-90
182	20241016	15380	15450	15540	15360	30929	479195400	00	0.00	N	5	-150
183	20241015	15530	15530	15550	15400	33992	526878030	00	0.00	N	2	10
184	20241014	15520	15360	15540	15300	41049	635338920	00	0.00	N	2	160
185	20241011	15360	15250	15400	15200	38524	589430810	00	0.00	N	5	-10
186	20241010	15370	15250	15400	15250	52433	804487180	00	0.00	N	2	40
187	20241008	15330	15230	15350	15080	39256	599664920	00	0.00	N	2	60
188	20241007	15270	15360	15360	15040	50959	775278060	00	0.00	N	5	-10
189	20241004	15280	15210	15440	15120	83053	1270610900	00	0.00	N	2	390
190	20241002	14890	14710	14950	14690	28211	417874030	00	0.00	N	3	0
191	20240930	14890	14990	14990	14790	17676	263344660	00	0.00	N	3	0
192	20240927	14890	14890	14980	14780	38154	567955300	00	0.00	N	2	40
193	20240926	14850	14840	14900	14660	25935	383893380	00	0.00	N	2	150
194	20240925	14700	14770	14930	14700	32270	478361860	00	0.00	N	5	-220
195	20240924	14920	15050	15090	14760	56867	845237730	00	0.00	N	5	-80
196	20240923	15000	14980	15020	14820	44025	658302200	00	0.00	N	2	70
197	20240920	14930	14700	14930	14560	78693	1165122150	00	0.00	N	2	330
198	20240919	14600	14870	14870	14370	89811	1312040910	00	0.00	N	5	-270
199	20240913	14870	14770	15000	14720	45925	683257130	00	0.00	N	2	100
200	20240912	14770	14710	14970	14710	42647	633900590	00	0.00	N	2	30
201	20240911	14740	14870	14930	14680	36139	535234610	00	0.00	N	5	-130
202	20240910	14870	14950	14980	14810	42620	635205230	00	0.00	N	5	-70
203	20240909	14940	14390	14940	14360	109744	1610913160	00	0.00	N	2	750
204	20240906	14190	14190	14220	14000	26654	376382880	00	0.00	N	3	0
205	20240905	14190	14090	14390	14090	31681	451422810	00	0.00	N	2	10
206	20240904	14180	14310	14550	14100	26203	372801270	00	0.00	N	5	-370
207	20240903	14550	14670	14690	14500	28366	414933940	00	0.00	N	3	0
208	20240902	14550	14510	14590	14280	43224	624912950	00	0.00	N	2	190
209	20240830	14360	14640	14740	14360	58228	844177410	00	0.00	N	5	-280
210	20240829	14640	14700	14770	14570	35150	516643000	00	0.00	N	5	-80
211	20240828	14720	14740	14820	14570	63319	931405480	00	0.00	N	5	-30
212	20240827	14750	14590	14750	14500	67253	986039130	00	0.00	N	2	160
213	20240826	14590	14700	14790	14370	75081	1091469080	00	0.00	N	5	-110
214	20240823	14700	14580	14850	14570	41848	616863950	00	0.00	N	2	10
215	20240822	14690	14630	14800	14570	47905	703382040	00	0.00	N	2	50
216	20240821	14640	14220	14650	14180	74050	1072121150	00	0.00	N	2	440
217	20240820	14200	14100	14240	14010	93408	1323231230	00	0.00	N	2	350
218	20240819	13850	14100	14180	13800	55789	776464080	00	0.00	N	5	-250
219	20240816	14100	13990	14160	13810	57394	805819370	00	0.00	N	2	130
220	20240814	13970	13870	13970	13710	50642	699804240	00	0.00	N	2	200
221	20240813	13770	13850	13850	13680	21625	296688700	00	0.00	N	3	0
222	20240812	13770	13670	13820	13670	44258	607438430	00	0.00	N	2	30
223	20240809	13740	13720	13850	13660	35350	485875190	00	0.00	N	2	20
224	20240808	13720	13550	13770	13480	25677	350133530	00	0.00	N	2	10
225	20240807	13710	13630	13860	13520	43545	598348660	00	0.00	N	2	80
226	20240806	13630	13220	14360	13220	44337	605206640	00	0.00	N	2	450
227	20240805	13180	14220	14220	13090	118446	1600057190	00	0.00	N	5	-1040
228	20240802	14220	14540	14540	14180	33313	475371300	00	0.00	N	5	-270
229	20240801	14490	14580	14580	14430	20971	303894890	00	0.00	N	5	-30
230	20240731	14520	14110	14580	14110	52235	750834010	00	0.00	N	2	290
231	20240730	14230	14230	14270	14130	25260	358578460	00	0.00	N	5	-20
232	20240729	14250	14200	14300	14150	31414	446032170	00	0.00	N	3	0
233	20240726	14250	13980	14290	13870	49948	702576190	00	0.00	N	2	270
234	20240725	13980	14030	14050	13930	22756	317877440	00	0.00	N	5	-70
235	20240724	14050	14070	14070	13900	27768	388864800	00	0.00	N	2	50
236	20240723	14000	13990	14000	13840	30892	429555710	00	0.00	N	2	90
237	20240722	13910	14040	14040	13760	16144	223404930	00	0.00	N	2	10
238	20240719	13900	14080	14080	13790	31053	430051040	00	0.00	N	5	-100
239	20240718	14000	14080	14080	13910	24522	342817180	00	0.00	N	5	-90
240	20240717	14090	14080	14160	13990	25498	357784310	00	0.00	N	2	10
241	20240716	14080	14140	14190	14050	14282	201465840	00	0.00	N	5	-60
242	20240715	14140	14110	14190	13980	20454	288062530	00	0.00	N	2	80
243	20240712	14060	14010	14100	13910	36278	508354240	00	0.00	N	2	70
244	20240711	13990	14000	14050	13790	58942	818613330	00	0.00	N	3	0
245	20240710	13990	13980	14000	13820	31819	442211420	00	0.00	N	2	10
246	20240709	13980	13900	14070	13870	39512	551698910	00	0.00	N	2	80
247	20240708	13900	13790	13910	13700	29072	401982770	00	0.00	N	2	160
248	20240705	13740	13620	13770	13550	23052	316214520	00	0.00	N	2	170
249	20240704	13570	13550	13660	13540	9044	122785220	00	0.00	N	2	20
250	20240703	13550	13780	13780	13500	30968	420520090	00	0.00	N	5	-140
251	20240702	13690	13720	13840	13680	27506	378299680	00	0.00	N	5	-70
252	20240701	13760	13740	13840	13600	42509	583245130	00	0.00	N	2	20
253	20240628	13740	13710	13860	13690	32761	451426160	00	0.00	N	2	30
254	20240627	13710	13860	13860	13640	32214	441325050	00	0.00	N	5	-140
255	20240626	13850	13860	13930	13650	54332	749636710	00	0.00	N	5	-10
256	20240625	13860	14450	14450	13740	161882	2267087000	00	0.00	N	5	-590
257	20240624	14450	14690	14690	14420	20263	294096040	00	0.00	N	5	-340
258	20240621	14790	14520	14790	14280	74369	1075297600	00	0.00	N	2	270
259	20240620	14520	14680	14680	14450	14411	208932290	00	0.00	N	2	30
260	20240619	14490	14600	14650	14480	30868	449216280	00	0.00	N	5	-110
261	20240618	14600	14780	14780	14560	14961	218437600	00	0.00	N	3	0
262	20240617	14600	14900	14900	14600	24546	360223640	00	0.00	N	5	-160
263	20240614	14760	14590	14930	14530	65776	972110000	00	0.00	N	2	160
264	20240613	14600	14590	14660	14560	14873	217328960	00	0.00	N	2	10
265	20240612	14590	14570	14720	14560	18969	276734430	00	0.00	N	2	10
266	20240611	14580	14760	14770	14510	22807	333399940	00	0.00	N	5	-20
267	20240610	14600	14600	14830	14560	13678	200167490	00	0.00	N	5	-60
268	20240607	14660	14960	14960	14550	36052	529472350	00	0.00	N	5	-300
269	20240605	14960	15140	15140	14820	15488	230837560	00	0.00	N	2	10
270	20240604	14950	15180	15180	14880	17276	258505820	00	0.00	N	5	-100
271	20240603	15050	15170	15190	14970	27122	407698080	00	0.00	N	2	10
272	20240531	15040	14920	15170	14830	31567	475611240	00	0.00	N	2	120
273	20240530	14920	14800	14990	14710	20878	308939520	00	0.00	N	2	120
274	20240529	14800	14990	14990	14800	19928	296340780	00	0.00	N	5	-190
275	20240528	14990	15090	15090	14860	35577	530067620	00	0.00	N	3	0
276	20240527	14990	15360	15360	14940	43575	654461990	00	0.00	N	5	-210
277	20240524	15200	15400	15520	15120	19172	291906440	00	0.00	N	5	-220
278	20240523	15420	15500	15700	15340	39528	612792380	00	0.00	N	5	-140
279	20240522	15560	15530	15770	15460	22329	347683150	00	0.00	N	5	-70
280	20240521	15630	15850	15850	15530	43601	682540100	00	0.00	N	5	-240
281	20240520	15870	16430	16450	15520	74297	1181329670	00	0.00	N	5	-550
282	20240517	16420	16400	16710	16360	40843	675577820	00	0.00	N	2	20
283	20240516	16400	16200	16420	16200	25568	417478880	00	0.00	N	2	200
284	20240514	16200	15990	16260	15980	36351	587686920	00	0.00	N	2	210
285	20240513	15990	15850	16020	15800	33364	530761430	00	0.00	N	2	140
286	20240510	15850	15710	15860	15620	71391	1130214000	00	0.00	N	2	140
287	20240509	15710	15580	15800	15560	57265	899043590	00	0.00	N	5	-10
288	20240508	15720	15750	15750	15570	33510	524893470	00	0.00	N	5	-30
289	20240507	15750	15630	15750	15530	16209	253479240	00	0.00	N	2	150
290	20240503	15600	15450	15640	15370	14142	220025590	00	0.00	N	2	150
291	20240502	15450	15440	15600	15310	81880	1263232750	00	0.00	N	2	10
292	20240430	15440	15220	15460	15110	40165	618443720	00	0.00	N	2	220
293	20240429	15220	15300	15330	15060	19333	294277710	00	0.00	N	5	-80
294	20240426	15300	15150	15310	14970	20583	313818210	00	0.00	N	2	150
295	20240425	15150	15090	15230	15040	9794	148304610	00	0.00	N	2	10
296	20240424	15140	15050	15170	15000	26750	403899290	00	0.00	N	2	110
297	20240423	15030	14910	15050	14870	19940	298369350	00	0.00	N	2	80
298	20240422	14950	14740	14960	14610	19533	289630510	00	0.00	N	2	160
299	20240419	14790	14630	14820	14550	25531	375924410	00	0.00	N	2	200
300	20240418	14590	14420	14590	14290	19663	284515380	00	0.00	N	2	310
301	20240417	14280	14300	14440	14200	36458	521183310	00	0.00	N	2	10
302	20240416	14270	14520	14580	14240	35114	504168850	00	0.00	N	5	-220
303	20240415	14490	14730	14730	14310	16256	235120000	00	0.00	N	5	-150
304	20240412	14640	14940	14970	14630	65429	966058890	00	0.00	N	5	-300
305	20240411	14940	14710	14960	14660	44104	655964910	00	0.00	N	2	230
306	20240409	14710	15130	15270	14710	67512	1008689470	00	0.00	N	5	-480
307	20240408	15190	15250	15390	15100	42611	648702020	00	0.00	N	5	-210
308	20240405	15400	15260	15510	15260	34775	535663410	00	0.00	N	5	-10
309	20240404	15410	15410	15540	15400	29896	462452390	00	0.00	N	2	30
310	20240403	15380	15200	15420	15080	29113	444259290	00	0.00	N	2	110
311	20240402	15270	15540	15610	15130	75557	1157781420	00	0.00	N	5	-270
312	20240401	15540	15320	15580	15320	40560	626528940	00	0.00	N	2	190
313	20240329	15350	15400	15600	15310	56764	874893610	00	0.00	N	5	-50
314	20240328	15400	15600	15920	15350	84677	1315191090	00	0.00	N	5	-220
315	20240327	15620	15350	15620	15280	66127	1022730380	00	0.00	N	2	290
316	20240326	15330	15150	15540	15050	114600	1764310010	00	0.00	N	2	200
317	20240325	15130	14820	15150	14750	104995	1571836760	00	0.00	N	2	370
318	20240322	14760	14480	14930	14390	136142	2000382880	00	0.00	N	2	330
319	20240321	14430	14380	14520	14220	52738	758817010	00	0.00	N	2	210
320	20240320	14220	14210	14380	14000	92526	1310349150	00	0.00	N	5	-20
321	20240319	14240	14180	14430	14170	62292	890544310	00	0.00	N	2	60
322	20240318	14180	14140	14180	14090	23703	334785780	00	0.00	N	2	40
323	20240315	14140	14140	14280	14040	39186	555742520	00	0.00	N	3	0
324	20240314	14140	14030	14160	13970	28544	402524690	00	0.00	N	2	110
325	20240313	14030	13920	14100	13860	51508	719010500	00	0.00	N	2	100
326	20240312	13930	14090	14190	13880	41930	584946720	00	0.00	N	5	-160
327	20240311	14090	14170	14310	14020	83373	1179382740	00	0.00	N	5	-80
328	20240308	14170	13650	14240	13530	140730	1967116490	00	0.00	N	2	530
329	20240307	13640	13150	13840	13120	202428	2731199640	00	0.00	N	2	520
330	20240306	13120	13160	13190	13040	25160	329486370	00	0.00	N	5	-40
331	20240305	13160	13170	13250	13090	35379	465398820	00	0.00	N	2	50
332	20240304	13110	13170	13170	13060	38994	511076280	00	0.00	N	2	30
333	20240229	13080	13210	13220	13070	40863	536440390	00	0.00	N	5	-100
334	20240228	13180	13180	13190	13060	21712	284948160	00	0.00	N	2	80
335	20240227	13100	13330	13400	13070	58894	776126520	00	0.00	N	5	-300
336	20240226	13400	13650	13730	13330	62752	843994920	00	0.00	N	5	-310
337	20240223	13710	13760	13810	13680	16322	224137690	00	0.00	N	5	-50
338	20240222	13760	13990	13990	13760	39490	546390180	00	0.00	N	5	-230
339	20240221	13990	13910	14000	13880	26622	370972670	00	0.00	N	2	60
340	20240220	13930	13930	13990	13790	40232	557659380	00	0.00	N	3	0
341	20240219	13930	13510	13970	13490	82814	1141142780	00	0.00	N	2	420
342	20240216	13510	13600	13600	13360	34109	458975750	00	0.00	N	2	10
343	20240215	13500	13810	13810	13480	57819	785507270	00	0.00	N	5	-310
344	20240214	13810	13790	13810	13610	52136	715081130	00	0.00	N	5	-10
345	20240213	13820	13790	13840	13710	40876	562701940	00	0.00	N	2	110
346	20240208	13710	13780	13840	13640	39021	535557340	00	0.00	N	5	-10
347	20240207	13720	13680	13770	13650	43093	590776370	00	0.00	N	2	40
348	20240206	13680	13770	13780	13530	72169	986267880	00	0.00	N	5	-70
349	20240205	13750	13650	13820	13380	67048	911173460	00	0.00	N	2	200
350	20240202	13550	13360	13640	13310	70649	952223920	00	0.00	N	2	260
351	20240201	13290	13090	13380	13050	83947	1115343330	00	0.00	N	2	180
352	20240131	13110	13060	13130	12940	20978	273721700	00	0.00	N	2	50
353	20240130	13060	12980	13370	12890	59936	788953860	00	0.00	N	2	170
354	20240129	12890	12750	13000	12620	51178	659142600	00	0.00	N	2	250
355	20240126	12640	12620	12760	12560	23138	293631100	00	0.00	N	2	80
356	20240125	12560	12520	12640	12390	37341	466922090	00	0.00	N	2	40
357	20240124	12520	12530	12640	12510	20478	256737920	00	0.00	N	5	-30
358	20240123	12550	12560	12650	12530	31833	400373950	00	0.00	N	5	-10
359	20240122	12560	12530	12660	12510	21948	275600920	00	0.00	N	2	30
360	20240119	12530	12540	12720	12430	46957	589339860	00	0.00	N	5	-50
361	20240118	12580	12670	12700	12570	16485	208452440	00	0.00	N	5	-90
362	20240117	12670	12820	12820	12600	30608	388593120	00	0.00	N	5	-150
363	20240116	12820	12840	12890	12750	30125	386297360	00	0.00	N	5	-20
364	20240115	12840	12980	12980	12820	19845	255408210	00	0.00	N	5	-140
365	20240112	12980	12870	13010	12850	66612	860224240	00	0.00	N	2	90
366	20240111	12890	13020	13020	12870	27089	349585880	00	0.00	N	5	-80
367	20240110	12970	13100	13100	12960	24901	323250380	00	0.00	N	5	-130
368	20240109	13100	13100	13160	12900	73248	951995910	00	0.00	N	3	0
369	20240108	13100	13050	13140	12960	79629	1040021310	00	0.00	N	2	120
370	20240105	12980	12890	13190	12890	40407	523764820	00	0.00	N	2	30
371	20240104	12950	13080	13080	12950	33322	432773360	00	0.00	N	5	-100
372	20240103	13050	13160	13240	13000	48971	639785000	00	0.00	N	5	-200
373	20240102	13250	13280	13280	13120	23907	315740000	00	0.00	N	5	-20
374	20231228	13270	13250	13300	13150	21830	288708040	00	0.00	N	2	20
375	20231227	13250	13400	13690	13200	83958	1118625520	02	0.00	N	5	-550
376	20231226	13800	13720	13810	13650	64890	891604750	00	0.00	N	2	140
377	20231222	13660	13660	13730	13600	40127	547555220	00	0.00	N	3	0
378	20231221	13660	13720	13730	13550	25160	343542420	00	0.00	N	5	-50
379	20231220	13710	13720	13740	13680	17786	243823520	00	0.00	N	5	-10
380	20231219	13720	13740	13750	13630	19675	269362070	00	0.00	N	5	-10
381	20231218	13730	13750	13750	13630	13837	189465690	00	0.00	N	5	-20
382	20231215	13750	13610	13750	13540	41297	563819670	00	0.00	N	2	210
383	20231214	13540	13620	13630	13520	47077	638321660	00	0.00	N	5	-10
384	20231213	13550	13680	13680	13520	28503	387198010	00	0.00	N	5	-100
385	20231212	13650	13580	13650	13510	37744	513563460	00	0.00	N	2	70
386	20231211	13580	13560	13610	13470	22552	305930390	00	0.00	N	2	20
387	20231208	13560	13400	13560	13370	23539	316820370	00	0.00	N	2	160
388	20231207	13400	13300	13430	13240	39310	522868220	00	0.00	N	2	100
389	20231206	13300	13330	13430	13160	61438	816450650	00	0.00	N	5	-130
390	20231205	13430	13740	13740	13430	68286	921007750	00	0.00	N	5	-280
391	20231204	13710	13540	13840	13490	42115	576620820	00	0.00	N	2	160
392	20231201	13550	13840	13960	13520	68336	931869150	00	0.00	N	5	-290
393	20231130	13840	13940	14200	13840	411757	5711709510	00	0.00	N	5	-40
394	20231129	13880	13810	14000	13810	83044	1155018440	00	0.00	N	2	70
395	20231128	13810	13720	13840	13680	36541	502939400	00	0.00	N	2	90
396	20231127	13720	13770	13770	13630	22106	302521960	00	0.00	N	5	-40
397	20231124	13760	13670	13800	13640	22028	303186080	00	0.00	N	2	90
398	20231123	13670	13820	13830	13630	18983	260230670	00	0.00	N	5	-100
399	20231122	13770	13800	13820	13730	7454	102730660	00	0.00	N	3	0
400	20231121	13770	13670	13830	13670	12922	177942090	00	0.00	N	2	120
401	20231120	13650	13690	13740	13580	14594	199215770	00	0.00	N	2	50
402	20231117	13600	13840	13840	13480	17544	238436530	00	0.00	N	5	-240
403	20231116	13840	14090	14100	13720	22651	313768820	00	0.00	N	5	-250
404	20231115	14090	14120	14170	14060	15115	213030390	00	0.00	N	3	0
405	20231114	14090	14110	14110	13970	5343	75057020	00	0.00	N	2	40
406	20231113	14050	14150	14190	13900	20331	285706120	00	0.00	N	5	-60
407	20231110	14110	14190	14190	13980	11992	168931610	00	0.00	N	5	-80
408	20231109	14190	14260	14290	14120	14796	209743580	00	0.00	N	2	50
409	20231108	14140	14250	14250	14080	33414	472595540	00	0.00	N	5	-10
410	20231107	14150	14100	14190	14000	20260	285576810	00	0.00	N	2	20
411	20231106	14130	14120	14300	13990	18088	255057500	00	0.00	N	2	10
412	20231103	14120	14180	14180	13940	17752	248468870	00	0.00	N	2	50
413	20231102	14070	13900	14150	13900	15183	212690380	00	0.00	N	2	180
414	20231101	13890	13900	14240	13840	24986	348455470	00	0.00	N	5	-50
415	20231031	13940	13680	14120	13680	27233	380108350	00	0.00	N	2	260
416	20231030	13680	13400	13740	13380	29586	403016200	00	0.00	N	2	380
417	20231027	13300	13240	13400	13100	14845	197250370	00	0.00	N	2	60
418	20231026	13240	13300	13300	13080	32257	426607440	00	0.00	N	5	-120
419	20231025	13360	13160	13500	13110	39715	531428160	00	0.00	N	2	230
420	20231024	13130	13020	13150	12890	17544	228143600	00	0.00	N	2	110
421	20231023	13020	12840	13090	12840	12878	167493640	00	0.00	N	5	-20
422	20231020	13040	13160	13200	12930	14459	188160940	00	0.00	N	5	-170
423	20231019	13210	12850	13380	12620	78583	1018721270	00	0.00	N	2	410
424	20231018	12800	13480	13520	12800	117127	1524316130	00	0.00	N	5	-680
425	20231017	13480	13340	13550	13340	58005	778830430	00	0.00	N	2	140
426	20231016	13340	13460	13590	13210	26607	355370720	00	0.00	N	5	-120
427	20231013	13460	13950	13980	13460	37318	507436310	00	0.00	N	5	-410
428	20231012	13870	13890	13930	13810	8800	121975340	00	0.00	N	2	50
429	20231011	13820	13850	14000	13730	20585	284246480	00	0.00	N	2	20
430	20231010	13800	14090	14090	13730	14835	205757410	00	0.00	N	5	-170
431	20231006	13970	13850	14000	13850	11302	157061970	00	0.00	N	2	30
432	20231005	13940	13880	14180	13880	12649	176969960	00	0.00	N	5	-30
433	20231004	13970	14040	14280	13960	27192	381016970	00	0.00	N	5	-310
434	20230927	14280	14170	14280	13900	5693	80431910	00	0.00	N	2	180
435	20230926	14100	14380	14380	14050	8684	122811080	00	0.00	N	5	-130
436	20230925	14230	14120	14420	14120	10933	155823050	00	0.00	N	5	-20
437	20230922	14250	14160	14430	14140	11048	157272230	00	0.00	N	5	-10
438	20230921	14260	14650	14670	14210	33093	473393780	00	0.00	N	5	-330
439	20230920	14590	14760	14760	14510	11507	167974010	00	0.00	N	5	-10
440	20230919	14600	14520	14750	14470	13688	200082900	00	0.00	N	2	50
441	20230918	14550	14520	14550	14440	13900	201637170	00	0.00	N	2	30
442	20230915	14520	14680	14680	14460	15885	231059900	00	0.00	N	5	-230
443	20230914	14750	14060	14750	14040	39954	575366050	00	0.00	N	2	690
444	20230913	14060	14000	14100	13920	9382	131843770	00	0.00	N	2	60
445	20230912	14000	14100	14130	13920	37504	524321690	00	0.00	N	5	-100
446	20230911	14100	13940	14120	13800	16031	223546900	00	0.00	N	2	230
447	20230908	13870	13700	13980	13690	14084	193759930	00	0.00	N	2	140
448	20230907	13730	13980	13980	13700	24522	337859000	00	0.00	N	5	-260
449	20230906	13990	14130	14180	13910	54934	768871570	00	0.00	N	5	-170
450	20230905	14160	14330	14380	14040	34433	485869860	00	0.00	N	5	-170
451	20230904	14330	14200	14330	14110	33358	473767320	00	0.00	N	2	130
452	20230901	14200	14580	14580	14090	55451	789862020	00	0.00	N	5	-380
453	20230831	14580	14770	14800	14580	23956	351057020	00	0.00	N	5	-190
454	20230830	14770	14670	14820	14650	9763	144017740	00	0.00	N	5	-10
455	20230829	14780	14790	14810	14700	15464	228339410	00	0.00	N	5	-10
456	20230828	14790	14340	14800	14280	28951	423773880	00	0.00	N	2	450
457	20230825	14340	14410	14510	14100	52961	757005540	00	0.00	N	5	-70
458	20230824	14410	14500	14500	14300	8416	121229080	00	0.00	N	3	0
459	20230823	14410	14230	14470	14000	20222	290211200	00	0.00	N	2	180
460	20230822	14230	14450	14450	14200	21628	309223610	00	0.00	N	5	-120
461	20230821	14350	14210	14420	14210	14114	201758130	00	0.00	N	2	140
462	20230818	14210	13890	14260	13880	36659	516244420	00	0.00	N	2	250
463	20230817	13960	14060	14100	13770	26090	362939770	00	0.00	N	5	-130
464	20230816	14090	14410	14410	14000	72337	1017738330	00	0.00	N	5	-600
465	20230814	14690	14420	14740	14420	24954	365105260	00	0.00	N	2	160
466	20230811	14530	14420	14840	14410	46901	686695180	00	0.00	N	2	120
467	20230810	14410	14150	14500	14140	32368	466496440	00	0.00	N	2	250
468	20230809	14160	14150	14210	14070	13054	184539590	00	0.00	N	2	90
469	20230808	14070	14310	14340	14070	31015	439661030	00	0.00	N	5	-250
470	20230807	14320	14220	14320	14180	19048	271158550	00	0.00	N	2	100
471	20230804	14220	14070	14260	14040	15521	219725660	00	0.00	N	2	160
472	20230803	14060	14190	14190	13920	16081	225857890	00	0.00	N	5	-40
473	20230802	14100	14130	14130	14010	7772	109219910	00	0.00	N	2	60
474	20230801	14040	13980	14150	13910	25774	362695440	00	0.00	N	2	150
475	20230731	13890	13840	14000	13770	22611	313937890	00	0.00	N	2	50
476	20230728	13840	13670	13900	13650	18572	255228780	00	0.00	N	3	0
477	20230727	13840	13510	14000	13510	33932	469116660	00	0.00	N	2	230
478	20230726	13610	13950	14000	13500	80685	1101556010	00	0.00	N	5	-440
479	20230725	14050	14120	14170	13900	34058	476283160	00	0.00	N	5	-40
480	20230724	14090	14720	14720	14080	36935	525311510	00	0.00	N	5	-460
481	20230721	14550	14690	14690	14410	24548	356203520	00	0.00	N	5	-60
482	20230720	14610	14480	14710	14320	58909	856358460	00	0.00	N	2	230
483	20230719	14380	14940	14940	14330	112642	1632069840	00	0.00	N	5	-490
484	20230718	14870	15150	15160	14720	44176	657002740	00	0.00	N	5	-290
485	20230717	15160	15170	15170	15050	37077	560039830	00	0.00	N	5	-10
486	20230714	15170	15210	15400	15090	41303	628284060	00	0.00	N	5	-30
487	20230713	15200	15450	15490	15120	33098	504899110	00	0.00	N	5	-110
488	20230712	15310	15740	15740	15030	93117	1420851540	00	0.00	N	5	-290
489	20230711	15600	15630	15780	15510	15813	246275070	00	0.00	N	5	-30
490	20230710	15630	15830	16150	15620	29986	475414950	00	0.00	N	5	-200
491	20230707	15830	16000	16090	15760	40727	647051610	00	0.00	N	5	-260
492	20230706	16090	16100	16300	15880	34078	550406290	00	0.00	N	5	-140
493	20230705	16230	16430	16500	16230	23685	386643550	00	0.00	N	5	-260
494	20230704	16490	16660	16670	16390	16649	274152640	00	0.00	N	5	-130
495	20230703	16620	16920	16970	16570	19376	323864230	00	0.00	N	5	-370
496	20230630	16990	16970	17160	16860	18858	321763300	00	0.00	N	2	20
497	20230629	16970	16750	17000	16670	29635	501877230	00	0.00	N	2	100
498	20230628	16870	16880	16950	16720	16204	273066350	00	0.00	N	5	-40
499	20230627	16910	16800	17000	16450	28797	484166930	00	0.00	N	2	80
500	20230626	16830	16610	16940	16450	29901	501977440	00	0.00	N	2	220
501	20230623	16610	16930	16940	16610	11816	197394990	00	0.00	N	5	-290
502	20230622	16900	16770	16940	16580	23643	399024800	00	0.00	N	2	140
503	20230621	16760	16740	17000	16500	41482	697567870	00	0.00	N	2	20
504	20230620	16740	16940	17020	16570	20013	334922190	00	0.00	N	5	-200
505	20230619	16940	16750	17020	16520	57325	969337000	00	0.00	N	2	370
506	20230616	16570	16360	16590	16360	25709	423277090	00	0.00	N	2	150
507	20230615	16420	16370	16650	16280	43167	709099250	00	0.00	N	2	50
508	20230614	16370	16450	16800	16250	41124	672466990	00	0.00	N	5	-80
509	20230613	16450	16640	16640	16370	32811	540349940	00	0.00	N	5	-140
510	20230612	16590	16680	16690	16550	30264	502352790	00	0.00	N	5	-30
511	20230609	16620	16520	16700	16510	25240	418518200	00	0.00	N	2	110
512	20230608	16510	16600	16600	16450	13511	222948050	00	0.00	N	2	20
513	20230607	16490	16450	16700	16450	20658	341378450	00	0.00	N	3	0
514	20230605	16490	16440	16550	16400	12305	203060510	00	0.00	N	2	60
515	20230602	16430	16590	16670	16410	32879	542736910	00	0.00	N	5	-240
516	20230601	16670	16410	16690	16410	13662	226383580	00	0.00	N	2	260
517	20230531	16410	16560	16800	16410	72113	1189169800	00	0.00	N	5	-150
518	20230530	16560	16570	16680	16460	23299	384840690	00	0.00	N	5	-10
519	20230526	16570	16590	16640	16420	33772	559465100	00	0.00	N	2	150
520	20230525	16420	16500	16540	16380	30236	496637840	00	0.00	N	5	-80
521	20230524	16500	16510	16550	16390	28556	471086780	00	0.00	N	5	-10
522	20230523	16510	16660	16660	16470	35140	580766660	00	0.00	N	5	-40
523	20230522	16550	16600	16700	16460	61063	1009966630	00	0.00	N	5	-110
524	20230519	16660	16480	16690	16470	9982	165714530	00	0.00	N	2	180
525	20230518	16480	16600	16640	16470	68129	1124835250	00	0.00	N	5	-70
526	20230517	16550	16470	16680	16250	35159	578984890	00	0.00	N	2	80
527	20230516	16470	16990	16990	15800	258902	4214419980	00	0.00	N	5	-730
528	20230515	17200	17470	17550	17160	27929	481066390	00	0.00	N	5	-270
529	20230512	17470	17780	17780	17450	11766	205944570	00	0.00	N	5	-220
530	20230511	17690	17820	17860	17630	12253	217241720	00	0.00	N	5	-100
531	20230510	17790	17660	17880	17550	32772	581649390	00	0.00	N	2	150
532	20230509	17640	17580	18000	17410	34357	609402610	00	0.00	N	2	180
533	20230508	17460	17290	17570	17250	18159	316124060	00	0.00	N	2	170
534	20230504	17290	17270	17370	17190	15240	263021150	00	0.00	N	2	20
535	20230503	17270	17610	17610	17260	22832	397875900	00	0.00	N	5	-350
536	20230502	17620	17400	17620	17390	19365	338504460	00	0.00	N	2	140
537	20230428	17480	17370	17500	17340	13624	237630990	00	0.00	N	2	110
538	20230427	17370	17320	17440	17250	8720	151125560	00	0.00	N	2	60
539	20230426	17310	17280	17390	17210	11499	199284060	00	0.00	N	2	40
540	20230425	17270	17330	17560	17190	76598	1325538080	00	0.00	N	5	-60
541	20230424	17330	17410	17680	17300	19673	341410030	00	0.00	N	5	-60
542	20230421	17390	17300	17440	17110	20820	359268500	00	0.00	N	2	90
543	20230420	17300	17920	17920	17280	60130	1048034250	00	0.00	N	5	-420
544	20230419	17720	17900	17990	17670	13770	244909090	00	0.00	N	5	-180
545	20230418	17900	17720	17970	17350	32324	572038050	00	0.00	N	2	230
546	20230417	17670	17900	18000	17670	21604	385037570	00	0.00	N	5	-130
547	20230414	17800	17730	18050	17710	21205	379323270	00	0.00	N	2	80
548	20230413	17720	17530	17890	17520	19766	349635420	00	0.00	N	2	160
549	20230412	17560	17610	17880	17520	27330	482338660	00	0.00	N	5	-40
550	20230411	17600	17600	17770	17360	20197	354145520	00	0.00	N	3	0
551	20230410	17600	17750	17800	17570	15840	279558750	00	0.00	N	5	-200
552	20230407	17800	18000	18110	17700	23521	421052350	00	0.00	N	5	-160
553	20230406	17960	18250	18460	17860	28432	515523250	00	0.00	N	5	-290
554	20230405	18250	17880	18430	17880	50072	915437100	00	0.00	N	2	370
555	20230404	17880	18300	18330	17860	60732	1092415160	00	0.00	N	5	-380
556	20230403	18260	17300	18330	17300	156193	2810590600	00	0.00	N	2	910
557	20230331	17350	17520	17700	17330	59698	1043058530	00	0.00	N	5	-310
558	20230330	17660	17250	17660	17170	49215	859481460	00	0.00	N	2	470
559	20230329	17190	17230	17500	17130	33632	582221420	00	0.00	N	2	60
560	20230328	17130	17250	17250	17000	46853	800103200	00	0.00	N	5	-10
561	20230327	17140	17060	17190	16960	25335	432107790	00	0.00	N	2	80
562	20230324	17060	17140	17150	16950	30635	521965580	00	0.00	N	5	-70
563	20230323	17130	17210	17290	17110	31753	544133970	00	0.00	N	5	-170
564	20230322	17300	17330	17440	17180	27500	475159670	00	0.00	N	5	-30
565	20230321	17330	17380	17410	17110	43284	745513160	00	0.00	N	2	20
566	20230320	17310	16900	17400	16700	97820	1674096220	00	0.00	N	2	410
567	20230317	16900	17200	17400	16900	66458	1131577700	00	0.00	N	5	-300
568	20230316	17200	17320	17320	17140	25626	441080990	00	0.00	N	5	-170
569	20230315	17370	17200	17450	17110	46478	805513700	00	0.00	N	2	300
570	20230314	17070	17340	17340	17010	28914	494785880	00	0.00	N	5	-260
571	20230313	17330	17060	17370	16890	40053	688969810	00	0.00	N	2	70
572	20230310	17260	17120	17390	17120	27209	470488690	00	0.00	N	2	70
573	20230309	17190	17200	17400	17010	11171	192619620	00	0.00	N	2	30
574	20230308	17160	17050	17290	16920	24316	414716410	00	0.00	N	2	10
575	20230307	17150	17370	17480	17100	21894	377263280	00	0.00	N	5	-330
576	20230306	17480	17480	17510	17100	38139	660766360	00	0.00	N	3	0
577	20230303	17480	17510	17620	17340	24635	429944390	00	0.00	N	2	70
578	20230302	17410	17300	17520	17200	50709	879292020	00	0.00	N	2	60
579	20230228	17350	17670	17950	17350	30318	532428630	00	0.00	N	5	-410
580	20230227	17760	17610	17770	17290	37726	661965290	00	0.00	N	2	130
581	20230224	17630	17500	18010	17430	53182	944545680	00	0.00	N	2	120
582	20230223	17510	17630	17700	17500	19428	341314430	00	0.00	N	5	-200
583	20230222	17710	17560	17720	17450	28216	497602760	00	0.00	N	2	110
584	20230221	17600	17800	18000	17540	42491	752697700	00	0.00	N	5	-260
585	20230220	17860	18010	18100	17780	21034	376566370	00	0.00	N	5	-170
586	20230217	18030	17810	18150	17590	38812	696778990	00	0.00	N	2	130
587	20230216	17900	17710	18080	17710	37633	672316280	00	0.00	N	2	20
588	20230215	17880	18180	18180	17610	55736	992603430	00	0.00	N	5	-270
589	20230214	18150	17100	18250	17000	243836	4343639680	00	0.00	N	2	1300
590	20230213	16850	16570	16850	16500	41891	700912670	00	0.00	N	2	150
591	20230210	16700	16600	16700	16290	53129	876940660	00	0.00	N	2	50
592	20230209	16650	16830	16900	16650	31622	528614130	00	0.00	N	5	-230
593	20230208	16880	16990	16990	16780	26676	448900610	00	0.00	N	5	-40
594	20230207	16920	16960	17140	16910	16034	271838890	00	0.00	N	5	-170
595	20230206	17090	17020	17090	16920	15278	259595070	00	0.00	N	2	70
596	20230203	17020	17050	17100	16900	14986	254904830	00	0.00	N	2	20
597	20230202	17000	17150	17150	16890	23320	396223030	00	0.00	N	2	20
598	20230201	16980	17220	17220	16910	20517	348682470	00	0.00	N	5	-200
599	20230131	17180	16650	17180	16630	44758	764821220	00	0.00	N	2	390
600	20230130	16790	17150	17150	16760	24329	410282580	00	0.00	N	5	-360
601	20230127	17150	16890	17260	16800	36809	628666650	00	0.00	N	2	260
602	20230126	16890	17000	17130	16800	13932	235719450	00	0.00	N	5	-190
603	20230125	17080	17100	17230	16770	31932	544895560	00	0.00	N	2	80
604	20230120	17000	16850	17100	16700	34968	592792500	00	0.00	N	2	150
605	20230119	16850	17200	17300	16800	47039	795749300	00	0.00	N	5	-450
606	20230118	17300	17200	17450	16900	33747	584083400	00	0.00	N	2	100
607	20230117	17200	16850	17200	16750	24529	418621200	00	0.00	N	2	350
608	20230116	16850	17100	17200	16850	18995	323660050	00	0.00	N	5	-350
609	20230113	17200	17200	17300	17000	18365	316020800	00	0.00	N	3	0
610	20230112	17200	17250	17450	17000	41595	714937400	00	0.00	N	5	-50
611	20230111	17250	17000	17400	17000	48024	828168300	00	0.00	N	2	100
612	20230110	17150	16900	17350	16850	46523	796339400	00	0.00	N	2	250
613	20230109	16900	16850	17050	16800	50829	861148950	00	0.00	N	5	-50
614	20230106	16950	16600	17050	16450	67379	1133873900	00	0.00	N	2	350
615	20230105	16600	16800	16800	16400	34388	573241500	00	0.00	N	5	-50
616	20230104	16650	16100	16650	16100	37318	613224050	00	0.00	N	2	450
617	20230103	16200	15600	16450	15400	73950	1189260200	00	0.00	N	2	500
618	20230102	15700	15800	16200	15650	56294	892901300	00	0.00	N	5	-200
619	20221229	15900	15900	16200	15800	34202	544995950	00	0.00	N	5	-300
620	20221228	16200	16250	16250	15950	23718	381929250	02	0.00	N	5	-200
621	20221227	16400	16200	16700	16200	66282	1086199250	00	0.00	N	2	100
622	20221226	16300	16150	16350	16000	55803	906248750	00	0.00	N	3	0
623	20221223	16300	16400	16450	16000	67600	1095619650	00	0.00	N	5	-100
624	20221222	16400	16000	16550	16000	33450	546687950	00	0.00	N	2	350
625	20221221	16050	15850	16100	15750	20736	330720500	00	0.00	N	2	150
626	20221220	15900	15900	16100	15450	77766	1219831250	00	0.00	N	5	-200
627	20221219	16100	16150	16400	15950	24508	394721700	00	0.00	N	5	-100
628	20221216	16200	15800	16450	15700	45416	736875550	00	0.00	N	2	200
629	20221215	16000	16250	16350	15950	34247	550830950	00	0.00	N	5	-350
630	20221214	16350	16400	16400	16000	59447	960799250	00	0.00	N	2	150
631	20221213	16200	16300	16750	16150	79625	1308645250	00	0.00	N	5	-200
632	20221212	16400	16150	16650	16000	44312	723574250	00	0.00	N	2	100
633	20221209	16300	16350	16450	16250	13902	227036200	00	0.00	N	5	-150
634	20221208	16450	16600	16750	16200	32514	539117650	00	0.00	N	3	0
635	20221207	16450	16150	16750	16000	41086	678422300	00	0.00	N	2	300
636	20221206	16150	16700	16800	16150	15645	256497450	00	0.00	N	5	-700
637	20221205	16850	16700	16950	16600	33445	564013200	00	0.00	N	2	150
638	20221202	16700	16250	16800	16200	47357	788515200	00	0.00	N	2	450
639	20221201	16250	16300	16600	16150	55559	915987850	00	0.00	N	2	200
640	20221130	16050	15900	16250	15850	13529	217595700	00	0.00	N	2	50
641	20221129	16000	15850	16100	15850	6891	110126250	00	0.00	N	3	0
642	20221128	16000	16150	16200	15900	17590	282510050	00	0.00	N	5	-150
643	20221125	16150	16100	16300	16050	16348	264699300	00	0.00	N	2	50
644	20221124	16100	16300	16300	16050	24487	395818550	00	0.00	N	5	-200
645	20221123	16300	16000	16350	15850	74146	1201951700	00	0.00	N	2	400
646	20221122	15900	15050	15950	15050	85033	1336290950	00	0.00	N	2	700
647	20221121	15200	15500	15700	15100	22987	350344150	00	0.00	N	5	-400
648	20221118	15600	15650	15700	15500	20199	314212950	00	0.00	N	5	-50
649	20221117	15650	15850	15900	15500	39285	614375850	00	0.00	N	5	-300
650	20221116	15950	15900	16000	15600	38178	601423000	00	0.00	N	2	100
651	20221115	15850	15550	16000	15550	34057	539283350	00	0.00	N	2	200
652	20221114	15650	15450	15750	15400	32937	512820150	00	0.00	N	2	200
653	20221111	15450	15700	15850	15350	40525	629019400	00	0.00	N	3	0
654	20221110	15450	15250	15500	15050	52218	796857750	00	0.00	N	2	150
655	20221109	15300	15500	15550	15250	21256	326940700	00	0.00	N	5	-100
656	20221108	15400	15400	15600	15150	28438	438740150	00	0.00	N	3	0
657	20221107	15400	15050	15400	15000	37296	568661500	00	0.00	N	2	350
658	20221104	15050	15050	15050	14850	8314	123944400	00	0.00	N	2	50
659	20221103	15000	14900	15100	14750	29104	434405550	00	0.00	N	3	0
660	20221102	15000	15000	15150	14900	42493	638058000	00	0.00	N	5	-50
661	20221101	15050	14700	15200	14650	39046	584043100	00	0.00	N	2	200
662	20221031	14850	14850	14850	14650	29396	433303500	00	0.00	N	3	0
663	20221028	14850	14850	14900	14600	31271	461680650	00	0.00	N	5	-50
664	20221027	14900	14800	15050	14600	44766	661759250	00	0.00	N	2	200
665	20221026	14700	14650	14900	14400	49159	719489350	00	0.00	N	2	100
666	20221025	14600	15200	15200	14450	73291	1074926200	00	0.00	N	5	-550
667	20221024	15150	15600	15600	15050	64775	988135950	00	0.00	N	5	-350
668	20221021	15500	15850	15950	15300	37113	572451800	00	0.00	N	5	-500
669	20221020	16000	15900	16000	15450	21336	337113350	00	0.00	N	2	100
670	20221019	15900	15500	16000	15500	27500	435125550	00	0.00	N	2	400
671	20221018	15500	15900	15900	15350	26588	413457050	00	0.00	N	5	-300
672	20221017	15800	15300	15900	15150	25120	394334700	00	0.00	N	2	350
673	20221014	15450	15200	15600	15100	37511	578754600	00	0.00	N	2	300
674	20221013	15150	14900	15350	14550	64449	957709450	00	0.00	N	2	350
675	20221012	14800	14650	14900	14450	39475	579691600	00	0.00	N	2	100
676	20221011	14700	14850	14850	14600	30633	450467200	00	0.00	N	5	-400
677	20221007	15100	15300	15300	14900	32958	494891750	00	0.00	N	5	-200
678	20221006	15300	15150	15350	15100	32199	489760500	00	0.00	N	2	200
679	20221005	15100	15050	15100	14850	28486	426658400	00	0.00	N	2	300
680	20221004	14800	14650	14900	14650	39325	582463100	00	0.00	N	2	200
681	20220930	14600	14850	14900	14600	49059	723196150	00	0.00	N	5	-300
682	20220929	14900	14900	15250	14650	31203	467287200	00	0.00	N	2	150
683	20220928	14750	14850	15200	14500	33919	502312250	00	0.00	N	5	-350
684	20220927	15100	15550	15600	14950	58302	879944650	00	0.00	N	5	-500
685	20220926	15600	15700	15900	15350	35616	555952800	00	0.00	N	5	-250
686	20220923	15850	16250	16250	15650	19654	312053250	00	0.00	N	5	-400
687	20220922	16250	15950	16250	15700	27590	442940900	00	0.00	N	2	300
688	20220921	15950	16150	16350	15900	16444	263275700	00	0.00	N	5	-350
689	20220920	16300	15750	16350	15750	40136	644290200	00	0.00	N	2	600
690	20220919	15700	15950	15950	15550	36650	574512750	00	0.00	N	5	-150
691	20220916	15850	16150	16250	15850	54009	861800150	00	0.00	N	5	-450
692	20220915	16300	16500	16500	16200	30600	499807000	00	0.00	N	5	-100
693	20220914	16400	16350	16550	16200	30917	506195200	00	0.00	N	5	-400
694	20220913	16800	16800	17000	16700	48801	822632400	00	0.00	N	2	150
695	20220908	16650	16550	16800	16500	26628	443126450	00	0.00	N	2	150
696	20220907	16500	17000	17050	16300	36819	607882300	00	0.00	N	5	-500
697	20220906	17000	16650	17100	16550	36759	619464400	00	0.00	N	2	150
698	20220905	16850	16500	17000	16450	44065	741957900	00	0.00	N	2	150
699	20220902	16700	16700	16850	16550	15440	257392650	00	0.00	N	5	-100
700	20220901	16800	17000	17000	16650	26515	446343550	00	0.00	N	5	-150
701	20220831	16950	16800	17000	16700	22382	377226550	00	0.00	N	2	150
702	20220830	16800	16500	17000	16400	42195	709602450	00	0.00	N	2	300
703	20220829	16500	16500	16750	16200	22216	364937200	00	0.00	N	5	-300
704	20220826	16800	16600	16900	16550	36467	610395600	00	0.00	N	2	200
705	20220825	16600	16550	16700	16500	21745	360341250	00	0.00	N	3	0
706	20220824	16600	16350	16650	16050	43782	716531350	00	0.00	N	2	200
707	20220823	16400	16650	17050	16250	38239	630771550	00	0.00	N	5	-550
708	20220822	16950	17150	17250	16700	30064	511461650	00	0.00	N	5	-400
709	20220819	17350	17550	17550	17250	11714	203065400	00	0.00	N	5	-200
710	20220818	17550	17200	17550	17050	45260	787248100	00	0.00	N	2	150
711	20220817	17400	17600	17700	17050	52305	908422700	00	0.00	N	5	-200
712	20220816	17600	17500	17700	17400	34585	607423400	00	0.00	N	2	100
713	20220812	17500	17050	17550	16900	28386	489827400	00	0.00	N	2	450
714	20220811	17050	16950	17200	16900	55248	942321600	00	0.00	N	2	150
715	20220810	16900	17350	17400	16850	30268	516423500	00	0.00	N	5	-550
716	20220809	17450	17400	17750	17000	43710	766145550	00	0.00	N	2	100
717	20220808	17350	16950	17400	16750	31214	537226600	00	0.00	N	2	400
718	20220805	16950	16900	17150	16800	32171	543316000	00	0.00	N	5	-100
719	20220804	17050	16700	17050	16450	63165	1058983750	00	0.00	N	2	350
720	20220803	16700	16900	17000	16400	66652	1102821650	00	0.00	N	5	-200
721	20220802	16900	17050	17100	16800	31910	540806300	00	0.00	N	5	-150
722	20220801	17050	17400	17450	16950	30562	520644850	00	0.00	N	5	-400
723	20220729	17450	17500	17650	17100	30425	527761800	00	0.00	N	5	-50
724	20220728	17500	17000	17600	16900	35965	623338550	00	0.00	N	2	500
725	20220727	17000	17100	17100	16800	16930	286235950	00	0.00	N	5	-100
726	20220726	17100	17650	17700	16950	16739	287799350	00	0.00	N	5	-550
727	20220725	17650	17250	17700	17150	32985	579199750	00	0.00	N	2	400
728	20220722	17250	16600	17250	16550	46557	794701850	00	0.00	N	2	650
729	20220721	16600	17450	17600	16600	34443	584327050	00	0.00	N	5	-800
730	20220720	17400	16850	17500	16700	62227	1070352900	00	0.00	N	2	550
731	20220719	16850	15700	16900	15550	102588	1693939750	00	0.00	N	2	1150
732	20220718	15700	15350	15750	15250	21894	339482400	00	0.00	N	2	500
733	20220715	15200	15350	15500	15050	41203	623902600	00	0.00	N	5	-300
734	20220714	15500	15500	15650	15350	9989	155048350	00	0.00	N	3	0
735	20220713	15500	15200	15650	14900	68720	1048833450	00	0.00	N	2	300
736	20220712	15200	15800	15850	14900	74680	1135630400	00	0.00	N	5	-750
737	20220711	15950	16150	16250	15850	15986	255971600	00	0.00	N	5	-200
738	20220708	16150	16050	16350	15950	23486	377985600	00	0.00	N	2	100
739	20220707	16050	16050	16150	15900	15561	249334450	00	0.00	N	2	50
740	20220706	16000	16000	16450	15800	22151	353641700	00	0.00	N	3	0
741	20220705	16000	16300	16500	16000	25425	411442800	00	0.00	N	5	-300
742	20220704	16300	15650	16300	15500	96410	1546781400	00	0.00	N	2	850
743	20220701	15450	15300	15800	15300	50455	785010550	00	0.00	N	5	-50
744	20220630	15500	15750	15900	15350	32726	508635350	00	0.00	N	5	-400
745	20220629	15900	15800	15950	15650	12610	199258850	00	0.00	N	5	-200
746	20220628	16100	16050	16200	15800	20807	332263250	00	0.00	N	2	50
747	20220627	16050	15850	16150	15650	50452	801145950	00	0.00	N	2	400
748	20220624	15650	15250	15750	15000	29167	450558750	00	0.00	N	2	700
749	20220623	14950	15500	15700	14950	70771	1078814650	00	0.00	N	5	-550
750	20220622	15500	16400	16400	15450	74785	1177134750	00	0.00	N	5	-750
751	20220621	16250	15950	16400	15900	21015	339617450	00	0.00	N	2	300
752	20220620	15950	16400	16600	15900	47516	763605900	00	0.00	N	5	-450
753	20220617	16400	16600	16750	16300	43580	719604650	00	0.00	N	5	-550
754	20220616	16950	17000	17450	16950	33350	573974850	00	0.00	N	2	50
755	20220615	16900	17300	17400	16750	39423	668995650	00	0.00	N	5	-350
756	20220614	17250	16800	17300	16800	84300	1432207850	00	0.00	N	5	-50
757	20220613	17300	17700	17750	17150	79338	1378078950	00	0.00	N	5	-700
758	20220610	18000	18350	18350	17800	124211	2234966650	00	0.00	N	5	-400
759	20220609	18400	18600	18800	18150	50714	931193200	00	0.00	N	5	-200
760	20220608	18600	18650	18950	18500	57928	1080347050	00	0.00	N	5	-100
761	20220607	18700	19150	19150	18450	99356	1858443000	00	0.00	N	5	-450
762	20220603	19150	19200	19450	19150	41059	790356200	00	0.00	N	5	-200
763	20220602	19350	19500	19600	19250	24558	475309100	00	0.00	N	5	-150
764	20220531	19500	19400	19650	19150	32105	623915850	00	0.00	N	2	150
765	20220530	19350	19700	19700	19200	38862	752752650	00	0.00	N	5	-50
766	20220527	19400	19100	19450	19100	30521	588873950	00	0.00	N	2	450
767	20220526	18950	19150	19350	18950	50327	961354500	00	0.00	N	5	-200
768	20220525	19150	19200	19400	19100	43262	832038100	00	0.00	N	5	-50
769	20220524	19200	19450	19650	19100	36764	712856350	00	0.00	N	5	-300
770	20220523	19500	19600	19650	19200	65088	1262918900	00	0.00	N	5	-150
771	20220520	19650	19900	19900	19450	82003	1613935450	00	0.00	N	5	-250
772	20220519	19900	19850	20000	19650	62762	1243858600	00	0.00	N	5	-400
773	20220518	20300	20150	20350	19850	130413	2632201650	00	0.00	N	2	250
774	20220517	20050	19400	20200	19200	410468	8184087600	00	0.00	N	2	1000
775	20220516	19050	19350	19400	18800	71576	1362104650	00	0.00	N	5	-250