KissMeData/344820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	34100	33850	34400	33500	27130	920644275	00	0.00	N	2	250
3	20250711	33850	34650	34650	33600	62676	2132115375	00	0.00	N	5	-700
4	20250710	34550	34300	34600	32700	55243	1897779725	00	0.00	N	2	250
5	20250709	34300	32800	34350	32800	71702	2428799625	00	0.00	N	2	1300
6	20250708	33000	32300	33100	32250	38253	1255737525	00	0.00	N	2	500
7	20250707	32500	33500	33650	32400	43276	1416974625	00	0.00	N	5	-900
8	20250704	33400	33700	34150	33200	33709	1130556025	00	0.00	N	5	-100
9	20250703	33500	33300	33700	33250	46653	1559859375	00	0.00	N	2	200
10	20250702	33300	33650	33650	32550	35818	1178207125	00	0.00	N	5	-100
11	20250701	33400	32950	33650	32900	38261	1278932850	00	0.00	N	2	450
12	20250630	32950	33050	33350	32750	30691	1009703000	00	0.00	N	5	-250
13	20250627	33200	33750	33950	33100	49467	1649903550	05	0.00	N	5	-1100
14	20250626	34300	34400	34400	33600	51523	1747882925	00	0.00	N	5	-100
15	20250625	34400	33700	34450	33650	64533	2202426550	00	0.00	N	2	750
16	20250624	33650	32950	33700	32950	35820	1198497950	00	0.00	N	2	700
17	20250623	32950	33350	33400	32750	28700	945503900	00	0.00	N	5	-500
18	20250620	33450	32950	33500	32650	44053	1463484375	00	0.00	N	2	550
19	20250619	32900	32900	33100	32500	27979	917208800	00	0.00	N	2	200
20	20250618	32700	32700	33050	32300	52181	1708387050	00	0.00	N	5	-50
21	20250617	32750	32300	33050	32200	80908	2648227375	00	0.00	N	2	550
22	20250616	32200	32100	32500	31600	25848	829731825	00	0.00	N	2	250
23	20250613	31950	32700	32700	31500	66108	2101398475	00	0.00	N	5	-500
24	20250612	32450	32650	32850	32300	61149	1992932425	00	0.00	N	5	-150
25	20250611	32600	32800	32850	32250	32962	1070457175	00	0.00	N	5	-200
26	20250610	32800	32700	32950	32100	40340	1317208250	00	0.00	N	2	650
27	20250609	32150	31450	33100	31450	93862	3048035325	00	0.00	N	2	750
28	20250605	31400	31200	31450	31050	43375	1357393250	00	0.00	N	2	200
29	20250604	31200	30450	31200	30450	49870	1544455475	00	0.00	N	2	800
30	20250602	30400	31050	31050	30150	30007	913095325	00	0.00	N	5	-300
31	20250530	30700	31000	31200	30600	31518	973083200	00	0.00	N	5	-250
32	20250529	30950	30400	31100	30300	53314	1646675575	00	0.00	N	2	550
33	20250528	30400	29950	30550	29750	27400	830675975	00	0.00	N	2	700
34	20250527	29700	30150	30250	29550	50235	1492823400	00	0.00	N	5	-400
35	20250526	30100	30000	30150	29850	14292	428981650	00	0.00	N	2	200
36	20250523	29900	29800	30000	29750	9037	269881925	00	0.00	N	2	150
37	20250522	29750	30050	30050	29750	22140	661760500	00	0.00	N	5	-250
38	20250521	30000	30150	30150	29850	15504	464513600	00	0.00	N	2	100
39	20250520	29900	29750	30100	29750	17005	508858175	00	0.00	N	2	100
40	20250519	29800	30150	30200	29700	18558	553095700	00	0.00	N	5	-100
41	20250516	29900	30100	30400	29850	43516	1304002175	00	0.00	N	5	-200
42	20250515	30100	30950	30950	30050	53410	1618695125	00	0.00	N	5	-700
43	20250514	30800	31000	31100	30550	34933	1074097900	00	0.00	N	5	-200
44	20250513	31000	32350	32350	30750	82198	2560476375	00	0.00	N	5	-1400
45	20250512	32400	31900	32650	31850	38119	1233170400	00	0.00	N	2	650
46	20250509	31750	32300	32300	31450	33732	1071276725	00	0.00	N	5	-350
47	20250508	32100	32000	32200	31850	16601	530265625	00	0.00	N	2	100
48	20250507	32000	32100	32250	31800	16727	535676525	00	0.00	N	5	-100
49	20250502	32100	32050	32150	31750	29096	931033725	00	0.00	N	2	100
50	20250430	32000	32400	32400	31850	24587	789464100	00	0.00	N	5	-350
51	20250429	32350	32100	32550	32050	25662	831228150	00	0.00	N	2	250
52	20250428	32100	32000	32450	31850	31969	1029852250	00	0.00	N	2	150
53	20250425	31950	31650	32100	31500	25365	809793425	00	0.00	N	2	350
54	20250424	31600	31200	31800	31200	21807	687330400	00	0.00	N	2	400
55	20250423	31200	31000	31350	30900	24873	775385500	00	0.00	N	3	0
56	20250422	31200	30650	31350	30650	15448	481092000	00	0.00	N	2	250
57	20250421	30950	30600	30950	30500	11141	343326725	00	0.00	N	2	350
58	20250418	30600	30100	30600	30100	8352	253703750	00	0.00	N	2	400
59	20250417	30200	30150	30400	30100	15372	464210275	00	0.00	N	3	0
60	20250416	30200	30650	30650	30100	11652	352971875	00	0.00	N	5	-300
61	20250415	30500	30400	30600	30000	19558	592867850	00	0.00	N	2	350
62	20250414	30150	30600	30750	30000	25929	783233775	00	0.00	N	5	-450
63	20250411	30600	30700	30700	30150	12706	385670400	00	0.00	N	5	-100
64	20250410	30700	30300	30800	30100	21877	667372125	00	0.00	N	2	1200
65	20250409	29500	30000	30200	29450	19030	564395150	00	0.00	N	5	-650
66	20250408	30150	29700	30600	29650	15940	481484050	00	0.00	N	2	550
67	20250407	29600	30100	30300	29300	36280	1073942000	00	0.00	N	5	-800
68	20250404	30400	30400	30600	30150	18725	567470875	00	0.00	N	3	0
69	20250403	30400	30850	30850	30250	19426	591680850	00	0.00	N	5	-500
70	20250402	30900	31250	31300	30750	21437	662557750	00	0.00	N	5	-250
71	20250401	31150	30950	31150	30900	12683	393544050	00	0.00	N	2	250
72	20250331	30900	32050	32050	30850	42143	1318095800	00	0.00	N	5	-1150
73	20250328	32050	32200	32350	31900	28091	901560200	00	0.00	N	5	-200
74	20250327	32250	31700	32450	31600	34047	1094793600	00	0.00	N	2	550
75	20250326	31700	32150	32200	31650	22052	700799100	00	0.00	N	5	-100
76	20250325	31800	31700	32200	31550	39842	1267181900	00	0.00	N	2	200
77	20250324	31600	31750	31900	31450	19067	602727800	00	0.00	N	5	-150
78	20250321	31750	32300	32300	31500	36866	1170481250	00	0.00	N	5	-500
79	20250320	32250	32300	32450	31900	26243	844073750	00	0.00	N	2	250
80	20250319	32000	32000	32300	31750	22617	723938775	00	0.00	N	3	0
81	20250318	32000	31800	32000	31600	24702	785154500	00	0.00	N	2	350
82	20250317	31650	31400	32000	31400	24562	777840325	00	0.00	N	2	250
83	20250314	31400	31450	31600	31350	17359	546363100	00	0.00	N	5	-50
84	20250313	31450	31700	31850	31450	19203	607401925	00	0.00	N	5	-250
85	20250312	31700	31650	31850	31550	29223	926572350	00	0.00	N	2	100
86	20250311	31600	31250	31700	31200	25398	797754900	00	0.00	N	2	50
87	20250310	31550	32150	32150	31450	33379	1057740000	00	0.00	N	5	-600
88	20250307	32150	32300	32400	31950	35539	1142312400	00	0.00	N	5	-150
89	20250306	32300	31800	32900	31700	66129	2143649050	00	0.00	N	2	750
90	20250305	31550	31350	31750	31200	28379	893503975	00	0.00	N	2	350
91	20250304	31200	31350	31700	31200	38587	1209965100	00	0.00	N	2	100
92	20250228	31100	32900	33150	31100	194798	6145498900	00	0.00	N	5	-2150
93	20250227	33250	33500	33800	32950	66893	2227586900	02	0.00	N	5	-750
94	20250226	34000	33850	34150	33650	28884	978764350	00	0.00	N	2	150
95	20250225	33850	34250	34300	33550	54390	1842442850	00	0.00	N	5	-450
96	20250224	34300	34000	34500	33950	41405	1418498300	00	0.00	N	2	300
97	20250221	34000	33500	34000	33500	46864	1583440800	00	0.00	N	2	500
98	20250220	33500	33600	33650	33300	45658	1528802800	00	0.00	N	2	50
99	20250219	33450	33450	33750	33350	68083	2282312500	00	0.00	N	3	0
100	20250218	33450	34200	34600	33400	84379	2852197650	00	0.00	N	5	-850
101	20250217	34300	34350	34600	34250	24755	851139650	00	0.00	N	5	-200
102	20250214	34500	35350	35350	34300	51261	1775096500	00	0.00	N	5	-900
103	20250213	35400	35200	35450	35100	30013	1060161000	00	0.00	N	2	400
104	20250212	35000	35400	35400	35000	19664	690942350	00	0.00	N	5	-350
105	20250211	35350	35250	35350	35150	17531	618069800	00	0.00	N	2	100
106	20250210	35250	35350	35350	35000	14641	515361000	00	0.00	N	5	-50
107	20250207	35300	35300	35450	35150	12037	424727250	00	0.00	N	3	0
108	20250206	35300	35350	35550	35100	17162	605310100	00	0.00	N	5	-50
109	20250205	35350	35400	35650	35300	15208	538083700	00	0.00	N	5	-100
110	20250204	35450	35900	35950	35450	10463	373044900	00	0.00	N	5	-300
111	20250203	35750	36050	36050	35400	11822	421409350	00	0.00	N	5	-200
112	20250131	35950	36450	36500	35950	16205	585586600	00	0.00	N	5	-300
113	20250124	36250	36400	36550	36200	7919	287729450	00	0.00	N	3	0
114	20250123	36250	36500	36500	36100	6830	247744650	00	0.00	N	5	-100
115	20250122	36350	36500	36600	36150	13544	492032450	00	0.00	N	2	50
116	20250121	36300	36500	36700	36200	12746	464321300	00	0.00	N	5	-200
117	20250120	36500	36550	36700	36200	19454	707866350	00	0.00	N	5	-200
118	20250117	36700	36800	37000	36550	19246	708068000	00	0.00	N	5	-200
119	20250116	36900	37050	37200	36600	10507	386825050	00	0.00	N	3	0
120	20250115	36900	37000	37100	36900	5535	204517700	00	0.00	N	3	0
121	20250114	36900	36850	37150	36700	9173	338395150	00	0.00	N	2	50
122	20250113	36850	36950	37000	36700	6360	234120000	00	0.00	N	5	-150
123	20250110	37000	37500	37600	36900	22115	820660950	00	0.00	N	5	-100
124	20250109	37100	37250	37350	37100	7110	264424000	00	0.00	N	5	-150
125	20250108	37250	37200	37400	37050	9250	344614650	00	0.00	N	2	50
126	20250107	37200	37250	37800	37000	19982	747929100	00	0.00	N	3	0
127	20250106	37200	37100	37200	36800	8424	312002250	00	0.00	N	2	100
128	20250103	37100	37150	37550	36750	25831	959716700	00	0.00	N	5	-350
129	20250102	37450	37600	37700	37150	8946	334571200	00	0.00	N	5	-150
130	20241230	37600	37800	38000	37450	8780	330255200	00	0.00	N	5	-200
131	20241227	37800	37600	37850	37550	9708	365626500	00	0.00	N	5	-350
132	20241226	38150	38150	38400	37800	19934	756390450	00	0.00	N	2	50
133	20241224	38100	38050	38550	38000	20674	791843450	00	0.00	N	5	-150
134	20241223	38250	38350	38350	38000	10791	411521950	00	0.00	N	2	50
135	20241220	38200	37850	38250	37750	12267	466985350	00	0.00	N	2	200
136	20241219	38000	37700	38350	37650	11134	422831850	00	0.00	N	5	-200
137	20241218	38200	38300	38600	38100	10338	395333550	00	0.00	N	5	-100
138	20241217	38300	38300	38450	37900	10435	398642100	00	0.00	N	2	50
139	20241216	38250	38700	39000	38250	10691	412007450	00	0.00	N	5	-450
140	20241213	38700	38400	38700	38000	15021	577301400	00	0.00	N	2	400
141	20241212	38300	38200	38400	37850	15970	608489800	00	0.00	N	2	350
142	20241211	37950	37450	38050	37400	9566	362015800	00	0.00	N	2	650
143	20241210	37300	37500	37700	37100	18214	680550400	00	0.00	N	2	400
144	20241209	36900	37500	38000	36800	21855	810998800	00	0.00	N	5	-1100
145	20241206	38000	38800	38800	37950	10188	389009000	00	0.00	N	5	-800
146	20241205	38800	39400	39400	38300	9091	350908050	00	0.00	N	5	-250
147	20241204	39050	38200	39350	38200	13404	522984400	00	0.00	N	5	-350
148	20241203	39400	39150	39500	39000	11636	456732900	00	0.00	N	2	150
149	20241202	39250	38650	39750	38550	17746	694879050	00	0.00	N	2	650
150	20241129	38600	38450	38850	38350	8673	335159100	00	0.00	N	2	150
151	20241128	38450	38400	38750	38300	7698	296506650	00	0.00	N	3	0
152	20241127	38450	38400	38950	38250	106823	4110038900	00	0.00	N	5	-50
153	20241126	38500	37250	38600	37250	23944	909134450	00	0.00	N	2	1250
154	20241125	37250	37050	37350	37000	13006	484013400	00	0.00	N	2	150
155	20241122	37100	37250	37450	36900	12129	450020300	00	0.00	N	5	-50
156	20241121	37150	37200	37300	37050	10459	388530700	00	0.00	N	5	-100
157	20241120	37250	37600	37600	37100	10788	401294850	00	0.00	N	5	-50
158	20241119	37300	37750	37750	37250	6216	232283800	00	0.00	N	5	-100
159	20241118	37400	37700	37900	37300	9767	367385800	00	0.00	N	5	-50
160	20241115	37450	36600	37650	36500	15600	577249650	00	0.00	N	2	450
161	20241114	37000	37450	37650	36500	32393	1202518400	00	0.00	N	5	-550
162	20241113	37550	38400	38400	37500	16218	614568050	00	0.00	N	5	-700
163	20241112	38250	38750	38850	38250	12213	469965750	00	0.00	N	5	-500
164	20241111	38750	38900	38900	38500	7370	285253500	00	0.00	N	5	-150
165	20241108	38900	38800	39300	38800	10374	405661000	00	0.00	N	5	-50
166	20241107	38950	38850	39000	38450	10678	413261300	00	0.00	N	2	50
167	20241106	38900	39000	39000	38650	6935	269297450	00	0.00	N	2	150
168	20241105	38750	39050	39200	38700	13123	509975150	00	0.00	N	5	-50
169	20241104	38800	39050	39100	38650	8757	340484400	00	0.00	N	5	-200
170	20241101	39000	39200	39250	38700	9243	359408600	00	0.00	N	5	-200
171	20241031	39200	38600	39200	38450	12170	473384250	00	0.00	N	2	650
172	20241030	38550	38850	38850	38350	19625	757496050	00	0.00	N	5	-200
173	20241029	38750	38750	38950	38650	7383	286231750	00	0.00	N	3	0
174	20241028	38750	38600	38950	38500	15706	607782850	00	0.00	N	2	150
175	20241025	38600	39050	39100	38600	16757	648362350	00	0.00	N	5	-200
176	20241024	38800	39400	39400	38750	23365	911665300	00	0.00	N	5	-600
177	20241023	39400	39600	39700	39150	13951	548656050	00	0.00	N	5	-100
178	20241022	39500	39600	39700	39150	9920	390700800	00	0.00	N	2	50
179	20241021	39450	39700	39750	39400	9494	375770600	00	0.00	N	5	-250
180	20241018	39700	39800	39800	39450	11249	444840200	00	0.00	N	2	200
181	20241017	39500	39750	39800	39250	25700	1016479950	00	0.00	N	2	750
182	20241016	38750	40200	40200	38750	87714	3439329300	00	0.00	N	5	-1450
183	20241015	40200	40300	40350	40100	9418	378218650	00	0.00	N	5	-100
184	20241014	40300	40700	40750	40150	7070	285309250	00	0.00	N	5	-250
185	20241011	40550	40600	40850	40500	8370	340671800	00	0.00	N	5	-50
186	20241010	40600	41000	41000	40500	9547	387470050	00	0.00	N	3	0
187	20241008	40600	40500	40800	40150	16781	678009600	00	0.00	N	2	50
188	20241007	40550	40250	40700	39950	23745	959407600	00	0.00	N	2	300
189	20241004	40250	39800	40250	39750	9117	364580400	00	0.00	N	2	400
190	20241002	39850	40000	40000	39750	17574	700288050	00	0.00	N	5	-200
191	20240930	40050	40350	40350	40050	7283	292348000	00	0.00	N	5	-150
192	20240927	40200	40400	40400	39950	11668	467625150	00	0.00	N	3	0
193	20240926	40200	40400	40400	40050	8404	338013750	00	0.00	N	5	-100
194	20240925	40300	40300	40350	40200	14924	600652625	00	0.00	N	2	50
195	20240924	40250	40100	40450	40050	9286	373406500	00	0.00	N	2	200
196	20240923	40050	40600	40600	40050	8016	322351900	00	0.00	N	5	-550
197	20240920	40600	40550	40600	40000	11198	451748300	00	0.00	N	2	150
198	20240919	40450	40450	40500	40150	8750	353016750	00	0.00	N	2	250
199	20240913	40200	40150	40200	40000	9822	393736700	00	0.00	N	2	100
200	20240912	40100	40250	40300	39950	7273	291918750	00	0.00	N	2	250
201	20240911	39850	40100	40100	39800	6924	276320050	00	0.00	N	5	-250
202	20240910	40100	39950	40400	39900	6656	267185750	00	0.00	N	2	200
203	20240909	39900	39650	40100	39500	10970	434756300	00	0.00	N	2	150
204	20240906	39750	40250	40300	39700	17600	701423400	00	0.00	N	5	-550
205	20240905	40300	40600	40800	40150	11932	481949900	00	0.00	N	3	0
206	20240904	40300	40700	41000	40000	19053	770848200	00	0.00	N	5	-750
207	20240903	41050	41300	41400	41050	8864	365248000	00	0.00	N	5	-250
208	20240902	41300	41350	41450	40950	7595	312658100	00	0.00	N	2	100
209	20240830	41200	40900	41300	40650	27739	1137789550	00	0.00	N	2	200
210	20240829	41000	41300	41300	40800	11044	453789050	00	0.00	N	5	-200
211	20240828	41200	41100	41350	40800	12295	504607850	00	0.00	N	2	50
212	20240827	41150	40750	41350	40750	13440	551895300	00	0.00	N	3	0
213	20240826	41150	41500	41800	40950	8380	345860650	00	0.00	N	5	-350
214	20240823	41500	41550	41700	41350	14063	582870400	00	0.00	N	2	50
215	20240822	41450	41700	41800	41350	12842	534874550	00	0.00	N	5	-300
216	20240821	41750	41300	41750	41000	10287	426205550	00	0.00	N	2	450
217	20240820	41300	41450	41450	41150	7754	319503500	00	0.00	N	2	150
218	20240819	41150	41250	41300	40900	6363	261280200	00	0.00	N	2	150
219	20240816	41000	41200	41200	40850	19262	790054900	00	0.00	N	3	0
220	20240814	41000	40900	41100	40600	8482	346090250	00	0.00	N	2	150
221	20240813	40850	41200	41250	40550	8850	360754000	00	0.00	N	5	-300
222	20240812	41150	40550	41150	40500	10704	436882900	00	0.00	N	2	550
223	20240809	40600	41350	41950	40600	18939	775326500	00	0.00	N	5	-700
224	20240808	41300	40150	41600	39800	28212	1157029700	00	0.00	N	2	950
225	20240807	40350	40400	40700	40200	12685	513150750	00	0.00	N	5	-50
226	20240806	40400	39200	40600	39200	32200	1294584700	00	0.00	N	2	1200
227	20240805	39200	40800	41250	39000	65338	2614039600	00	0.00	N	5	-2200
228	20240802	41400	42300	42300	41150	34340	1423672700	00	0.00	N	5	-1100
229	20240801	42500	42000	42600	41950	26964	1140885450	00	0.00	N	2	500
230	20240731	42000	42350	42550	42000	15841	669812650	00	0.00	N	5	-350
231	20240730	42350	42450	42750	42050	13622	578009550	00	0.00	N	5	-100
232	20240729	42450	42700	42700	42000	18945	802890800	00	0.00	N	2	100
233	20240726	42350	41500	42400	41500	38275	1612408700	00	0.00	N	2	1300
234	20240725	41050	41450	41700	40800	20401	842120800	00	0.00	N	5	-150
235	20240724	41200	41750	42100	41200	19577	811501850	00	0.00	N	5	-450
236	20240723	41650	42250	42400	41550	22801	953098400	00	0.00	N	5	-750
237	20240722	42400	42550	42900	41950	34447	1456536700	00	0.00	N	5	-300
238	20240719	42700	42900	42900	42200	34670	1476382050	00	0.00	N	5	-250
239	20240718	42950	42200	42950	41800	97472	4152916550	00	0.00	N	2	800
240	20240717	42150	40900	42600	40700	129404	5430314150	00	0.00	N	2	1500
241	20240716	40650	40650	41200	40650	29468	1204759300	00	0.00	N	3	0
242	20240715	40650	40250	40800	40250	27719	1126642250	00	0.00	N	2	300
243	20240712	40350	40300	40600	40100	22759	918770500	00	0.00	N	2	250
244	20240711	40100	40150	40300	40050	5978	240171650	00	0.00	N	3	0
245	20240710	40100	40250	40300	40050	15173	609295050	00	0.00	N	5	-100
246	20240709	40200	39950	40250	39950	25035	1006078400	00	0.00	N	2	250
247	20240708	39950	39900	40000	39900	7401	295835300	00	0.00	N	2	50
248	20240705	39900	40250	40250	39900	21106	845330150	00	0.00	N	5	-100
249	20240704	40000	39900	40100	39850	12763	510226650	00	0.00	N	2	100
250	20240703	39900	40100	40100	39800	15309	610536000	00	0.00	N	3	0
251	20240702	39900	40000	40150	39900	7805	312014200	00	0.00	N	5	-150
252	20240701	40050	39950	40200	39800	14019	561723350	00	0.00	N	3	0
253	20240628	40050	40100	40100	39800	13001	519142600	00	0.00	N	2	150
254	20240627	39900	40300	40300	39850	25312	1010834900	05	0.00	N	5	-600
255	20240626	40500	40600	40650	40400	14005	567376700	00	0.00	N	5	-100
256	20240625	40600	40400	40600	40250	21157	854906650	00	0.00	N	2	300
257	20240624	40300	40350	40550	40250	11415	460178350	00	0.00	N	3	0
258	20240621	40300	40400	40700	40200	17734	717497200	00	0.00	N	5	-100
259	20240620	40400	40250	40500	40150	9958	402250950	00	0.00	N	2	200
260	20240619	40200	40350	40400	40200	11499	462877850	00	0.00	N	5	-50
261	20240618	40250	40200	40300	40000	15323	616086150	00	0.00	N	2	50
262	20240617	40200	40150	40350	39900	15397	616568200	00	0.00	N	2	50
263	20240614	40150	40650	40700	40150	15818	637602150	00	0.00	N	5	-500
264	20240613	40650	40000	40800	40000	30600	1237632250	00	0.00	N	2	550
265	20240612	40100	40250	40250	39900	8451	338840550	00	0.00	N	2	50
266	20240611	40050	40400	40400	39900	18920	758950250	00	0.00	N	5	-200
267	20240610	40250	40350	40350	40100	7930	319113400	00	0.00	N	5	-100
268	20240607	40350	40500	40650	40150	18608	750252000	00	0.00	N	5	-50
269	20240605	40400	40400	40700	40300	21064	851485350	00	0.00	N	3	0
270	20240604	40400	40700	40700	40250	11945	482315900	00	0.00	N	5	-250
271	20240603	40650	40500	40750	40200	19013	770410300	00	0.00	N	2	250
272	20240531	40400	39850	40400	39700	24473	978755550	00	0.00	N	2	550
273	20240530	39850	40200	40300	39750	24134	963401950	00	0.00	N	5	-400
274	20240529	40250	40500	40500	40100	14498	583163350	00	0.00	N	5	-50
275	20240528	40300	40500	40600	40300	14055	568318600	00	0.00	N	5	-200
276	20240527	40500	40450	40750	40300	17895	724968600	00	0.00	N	2	500
277	20240524	40000	40250	40250	39950	14084	564088950	00	0.00	N	5	-250
278	20240523	40250	40350	40400	40150	12887	518300950	00	0.00	N	5	-150
279	20240522	40400	40350	40500	40150	15637	629995300	00	0.00	N	3	0
280	20240521	40400	40600	40600	40300	17321	699611800	00	0.00	N	5	-200
281	20240520	40600	40750	40750	40350	16646	674337500	00	0.00	N	5	-150
282	20240517	40750	40750	40900	40450	10240	416056500	00	0.00	N	3	0
283	20240516	40750	41000	41000	40550	12566	511669450	00	0.00	N	5	-150
284	20240514	40900	40850	40900	40700	14727	600631050	00	0.00	N	2	100
285	20240513	40800	40650	40900	40550	13045	530242650	00	0.00	N	2	150
286	20240510	40650	40600	40950	40300	29780	1214863600	00	0.00	N	2	50
287	20240509	40600	40650	40900	40500	22366	907344850	00	0.00	N	5	-50
288	20240508	40650	40550	40950	40500	14188	578031300	00	0.00	N	3	0
289	20240507	40650	40500	40700	40400	8593	348512300	00	0.00	N	2	200
290	20240503	40450	40200	40600	40100	8796	354924700	00	0.00	N	2	250
291	20240502	40200	40100	40450	40100	11298	455249600	00	0.00	N	2	100
292	20240430	40100	40350	40400	40000	18120	727359800	00	0.00	N	5	-50
293	20240429	40150	40300	40400	39900	12572	505463600	00	0.00	N	5	-50
294	20240426	40200	39950	40300	39850	11186	447845750	00	0.00	N	2	250
295	20240425	39950	39900	40200	39900	9638	385625800	00	0.00	N	3	0
296	20240424	39950	39700	40150	39700	8191	327437500	00	0.00	N	2	250
297	20240423	39700	39650	39900	39600	7921	314582550	00	0.00	N	5	-50
298	20240422	39750	39350	39750	39350	8135	321937900	00	0.00	N	2	400
299	20240419	39350	39550	39600	38850	18201	712994450	00	0.00	N	3	0
300	20240418	39350	39550	39700	39350	11257	444122200	00	0.00	N	2	50
301	20240417	39300	39550	39600	39250	25785	1015570550	00	0.00	N	5	-50
302	20240416	39350	39000	39500	38850	13112	515894950	00	0.00	N	2	50
303	20240415	39300	39650	39700	38800	34935	1367425050	00	0.00	N	5	-450
304	20240412	39750	40050	40100	39650	26300	1047257050	00	0.00	N	5	-300
305	20240411	40050	40200	40250	39900	21856	874106600	00	0.00	N	5	-150
306	20240409	40200	40650	40650	40200	14141	569340200	00	0.00	N	5	-100
307	20240408	40300	40350	40450	40200	16703	673278000	00	0.00	N	5	-50
308	20240405	40350	40500	41500	40200	24230	978139950	00	0.00	N	5	-150
309	20240404	40500	40550	40700	40400	18365	743519650	00	0.00	N	5	-50
310	20240403	40550	40650	40700	40000	24268	980981100	00	0.00	N	5	-100
311	20240402	40650	41050	41050	40650	20289	826935850	00	0.00	N	5	-300
312	20240401	40950	40550	41200	40300	29905	1223000300	00	0.00	N	2	350
313	20240329	40600	41200	41400	40500	32618	1326975000	00	0.00	N	5	-600
314	20240328	41200	41450	41500	40850	26307	1080202450	00	0.00	N	5	-250
315	20240327	41450	41550	41550	41150	29103	1203069300	00	0.00	N	2	100
316	20240326	41350	40850	41550	40850	30907	1274919000	00	0.00	N	2	550
317	20240325	40800	41300	41300	40750	12838	524737650	00	0.00	N	5	-450
318	20240322	41250	41300	41300	40800	15626	641133650	00	0.00	N	2	200
319	20240321	41050	41450	41450	40900	23082	947355850	00	0.00	N	5	-100
320	20240320	41150	40700	41350	40600	36370	1497502700	00	0.00	N	2	600
321	20240319	40550	40650	40800	40400	19799	804257700	00	0.00	N	5	-100
322	20240318	40650	40750	40750	40400	14085	570160100	00	0.00	N	2	100
323	20240315	40550	40750	41150	40350	13621	553691250	00	0.00	N	5	-250
324	20240314	40800	40800	41200	40400	21138	864502200	00	0.00	N	2	50
325	20240313	40750	40400	40750	40250	29803	1202870750	00	0.00	N	2	250
326	20240312	40500	40500	40900	40150	25803	1041328350	00	0.00	N	5	-250
327	20240311	40750	40550	41000	40550	6581	267596600	00	0.00	N	5	-250
328	20240308	41000	40900	41050	40650	16529	674491250	00	0.00	N	2	50
329	20240307	40950	41000	41000	40500	12611	513390350	00	0.00	N	2	150
330	20240306	40800	40850	41100	40650	13241	540740450	00	0.00	N	2	50
331	20240305	40750	40650	41050	40500	20353	827931450	00	0.00	N	5	-100
332	20240304	40850	41050	41300	40500	27132	1105247600	00	0.00	N	5	-200
333	20240229	41050	41150	41500	40900	22310	916654100	00	0.00	N	5	-150
334	20240228	41200	41650	41650	40950	25665	1056916700	02	0.00	N	5	-1100
335	20240227	42300	42650	42700	42250	24735	1049903450	00	0.00	N	5	-150
336	20240226	42450	42400	42700	42350	21766	925150450	00	0.00	N	5	-150
337	20240223	42600	42450	42850	42300	22535	957192900	00	0.00	N	2	150
338	20240222	42450	42350	42750	42000	17030	720060000	00	0.00	N	5	-100
339	20240221	42550	43050	43300	42250	18323	779451000	00	0.00	N	5	-500
340	20240220	43050	43800	43800	43000	23096	1001531850	00	0.00	N	5	-450
341	20240219	43500	42850	43650	42800	27772	1200687900	00	0.00	N	2	700
342	20240216	42800	42400	43100	42200	29552	1264137250	00	0.00	N	2	450
343	20240215	42350	42450	42900	42350	15152	644545600	00	0.00	N	5	-50
344	20240214	42400	42150	43000	42050	39249	1670054000	00	0.00	N	3	0
345	20240213	42400	43350	43500	42300	73548	3135812100	00	0.00	N	5	-950
346	20240208	43350	40900	43350	40900	123753	5232823600	00	0.00	N	2	2550
347	20240207	40800	40750	41200	40600	20974	855873850	00	0.00	N	2	50
348	20240206	40750	41400	41400	40700	18554	759292550	00	0.00	N	5	-700
349	20240205	41450	41200	41500	40500	41583	1703557450	00	0.00	N	2	500
350	20240202	40950	40600	41100	40300	35582	1452326850	00	0.00	N	2	550
351	20240201	40400	39900	40750	39600	38899	1571777400	00	0.00	N	2	500
352	20240131	39900	40200	40200	39550	23759	946241000	00	0.00	N	3	0
353	20240130	39900	40100	40250	39900	23191	928296900	00	0.00	N	5	-50
354	20240129	39950	39500	40050	39400	13089	521610000	00	0.00	N	2	450
355	20240126	39500	38950	39700	38900	8379	330417050	00	0.00	N	2	550
356	20240125	38950	38850	39000	38600	15247	592138350	00	0.00	N	2	100
357	20240124	38850	39100	39150	38750	19695	765343500	00	0.00	N	5	-100
358	20240123	38950	39400	39400	38800	19623	764181000	00	0.00	N	5	-350
359	20240122	39300	39400	39550	38750	13833	539609200	00	0.00	N	5	-100
360	20240119	39400	39650	39950	39350	8587	339490150	00	0.00	N	5	-150
361	20240118	39550	39550	39700	39400	17427	687839050	00	0.00	N	3	0
362	20240117	39550	39850	40200	39500	15794	626492900	00	0.00	N	5	-450
363	20240116	40000	40250	40250	39950	9282	371131950	00	0.00	N	5	-150
364	20240115	40150	40200	40250	40000	9782	392688550	00	0.00	N	5	-50
365	20240112	40200	40100	40200	39950	12255	491603050	00	0.00	N	2	100
366	20240111	40100	40100	40100	39950	8950	358147850	00	0.00	N	2	100
367	20240110	40000	40250	40250	39900	10957	438866600	00	0.00	N	5	-200
368	20240109	40200	40300	40300	39900	9086	364154550	00	0.00	N	2	200
369	20240108	40000	40000	40250	39950	10532	421618900	00	0.00	N	3	0
370	20240105	40000	41000	41000	40000	25532	1025425700	00	0.00	N	5	-400
371	20240104	40400	40850	40900	40300	19448	786120850	00	0.00	N	5	-250
372	20240103	40650	41000	41300	40650	14005	570821400	00	0.00	N	5	-350
373	20240102	41000	41050	41400	40700	23559	968372550	00	0.00	N	5	-50
374	20231228	41050	40600	41250	40550	14007	573725850	00	0.00	N	2	450
375	20231227	40600	41050	41200	40500	26789	1092576600	00	0.00	N	5	-650
376	20231226	41250	40700	41300	40700	33952	1397308600	00	0.00	N	2	650
377	20231222	40600	40750	40750	40350	26154	1059596600	00	0.00	N	5	-100
378	20231221	40700	40650	40750	40400	13251	538014600	00	0.00	N	2	50
379	20231220	40650	39900	40650	39900	42212	1706018200	00	0.00	N	2	1050
380	20231219	39600	40550	40550	39600	77705	3100354350	00	0.00	N	5	-750
381	20231218	40350	40350	40650	40350	26463	1069185950	00	0.00	N	5	-250
382	20231215	40600	40700	40800	40450	27153	1102285100	00	0.00	N	5	-100
383	20231214	40700	40800	41000	40550	17444	711289100	00	0.00	N	3	0
384	20231213	40700	40500	40800	40350	17691	717786000	00	0.00	N	2	350
385	20231212	40350	40400	40500	40250	15192	613520200	00	0.00	N	2	100
386	20231211	40250	40500	40550	40200	21450	865372850	00	0.00	N	5	-200
387	20231208	40450	40900	40900	40300	32927	1332469250	00	0.00	N	5	-400
388	20231207	40850	41000	41000	40700	19053	777959800	00	0.00	N	5	-150
389	20231206	41000	41350	41350	40950	8809	361538150	00	0.00	N	5	-300
390	20231205	41300	41300	41350	40950	8618	354944750	00	0.00	N	2	100
391	20231204	41200	40850	41500	40800	16312	668479650	00	0.00	N	2	350
392	20231201	40850	41400	41400	40850	14366	588617450	00	0.00	N	5	-600
393	20231130	41450	41000	41450	40950	13788	567394800	00	0.00	N	2	100
394	20231129	41350	41400	41550	41150	11463	473930400	00	0.00	N	5	-50
395	20231128	41400	41450	41750	41200	20668	857400500	00	0.00	N	2	150
396	20231127	41250	41200	41550	40950	14297	590634550	00	0.00	N	2	50
397	20231124	41200	41350	41650	41050	20645	854193150	00	0.00	N	5	-100
398	20231123	41300	41800	41800	41200	16545	685382800	00	0.00	N	5	-350
399	20231122	41650	41700	41850	41400	16275	677069300	00	0.00	N	5	-50
400	20231121	41700	41650	41800	41500	14898	620322700	00	0.00	N	2	50
401	20231120	41650	41150	42150	41150	20815	868000400	00	0.00	N	2	500
402	20231117	41150	41300	41850	40850	21243	879335400	00	0.00	N	5	-150
403	20231116	41300	41000	41450	40800	11979	492123950	00	0.00	N	2	400
404	20231115	40900	40700	41250	40700	12516	512544500	00	0.00	N	2	200
405	20231114	40700	40700	40900	40500	7321	297630900	00	0.00	N	2	50
406	20231113	40650	40450	41000	40450	6780	275526450	00	0.00	N	5	-150
407	20231110	40800	41300	41300	40500	12012	489713250	00	0.00	N	5	-250
408	20231109	41050	41250	41450	40950	6399	263377700	00	0.00	N	5	-250
409	20231108	41300	41100	41500	41000	12275	506131250	00	0.00	N	5	-300
410	20231107	41600	41150	41750	40850	14000	579089750	00	0.00	N	2	450
411	20231106	41150	41200	41450	40700	12101	497335600	00	0.00	N	2	150
412	20231103	41000	40550	41050	40400	14337	581764600	00	0.00	N	2	500
413	20231102	40500	40400	40650	40300	9983	403827650	00	0.00	N	2	100
414	20231101	40400	40500	40600	40300	7459	301691050	00	0.00	N	5	-100
415	20231031	40500	40350	40600	39900	6868	275994200	00	0.00	N	3	0
416	20231030	40500	39950	40500	39950	6061	244262250	00	0.00	N	2	550
417	20231027	39950	39700	40250	39600	13060	521130700	00	0.00	N	5	-150
418	20231026	40100	40600	40600	39800	14382	577858500	00	0.00	N	5	-750
419	20231025	40850	41000	41100	40550	6175	252100800	00	0.00	N	5	-50
420	20231024	40900	40550	40900	40250	9702	393812350	00	0.00	N	2	400
421	20231023	40500	40550	40700	40200	6255	253085600	00	0.00	N	2	400
422	20231020	40100	40750	40950	39900	14893	597908900	00	0.00	N	5	-650
423	20231019	40750	41250	41250	40600	12480	509725750	00	0.00	N	5	-400
424	20231018	41150	41600	41850	41150	46689	1926025550	00	0.00	N	5	-450
425	20231017	41600	41650	41850	41350	6143	255174500	00	0.00	N	3	0
426	20231016	41600	41550	41900	41300	13812	574555650	00	0.00	N	2	50
427	20231013	41550	41400	41550	41050	8316	343696950	00	0.00	N	2	150
428	20231012	41400	40950	41500	40800	9962	410396200	00	0.00	N	2	450
429	20231011	40950	41400	42000	40950	17324	716022200	00	0.00	N	5	-350
430	20231010	41300	40850	41900	40800	27396	1137515700	00	0.00	N	2	450
431	20231006	40850	40400	40900	40400	6525	265613800	00	0.00	N	2	100
432	20231005	40750	40700	40950	40350	17576	714015400	00	0.00	N	2	100
433	20231004	40650	40800	40950	40500	16341	664547300	00	0.00	N	5	-300
434	20230927	40950	40500	40950	40300	10954	443586750	00	0.00	N	2	500
435	20230926	40450	40800	41050	40400	13623	552359800	00	0.00	N	5	-350
436	20230925	40800	41150	41350	40750	15189	621020000	00	0.00	N	5	-500
437	20230922	41300	41450	41450	40700	17410	715346900	00	0.00	N	5	-350
438	20230921	41650	41350	42050	40650	30220	1250232450	00	0.00	N	5	-150
439	20230920	41800	41400	41900	41100	16148	670817150	00	0.00	N	2	600
440	20230919	41200	41300	41500	41150	11747	485241550	00	0.00	N	5	-100
441	20230918	41300	41550	41700	41100	12267	506249950	00	0.00	N	5	-300
442	20230915	41600	41050	41950	41050	35746	1483667400	00	0.00	N	2	400
443	20230914	41200	40300	41200	40300	30593	1249995400	00	0.00	N	2	800
444	20230913	40400	40300	40650	40300	12506	505817550	00	0.00	N	5	-100
445	20230912	40500	41050	41050	40500	13196	537358100	00	0.00	N	5	-250
446	20230911	40750	40400	41000	40300	10808	440965650	00	0.00	N	2	350
447	20230908	40400	41100	41100	40350	29083	1175630900	00	0.00	N	5	-350
448	20230907	40750	41400	41400	40550	14427	587765000	00	0.00	N	5	-300
449	20230906	41050	41350	41500	41050	6839	281307200	00	0.00	N	5	-300
450	20230905	41350	40950	41650	40950	8066	332893650	00	0.00	N	2	50
451	20230904	41300	41350	41500	41000	12291	506957300	00	0.00	N	2	50
452	20230901	41250	41800	41800	41000	14227	585992500	00	0.00	N	5	-600
453	20230831	41850	41100	41850	40900	24006	991440900	00	0.00	N	2	750
454	20230830	41100	41250	41300	40750	12341	506623350	00	0.00	N	2	50
455	20230829	41050	40500	41200	40500	12029	492121600	00	0.00	N	2	200
456	20230828	40850	41250	41250	40500	7945	325019850	00	0.00	N	2	400
457	20230825	40450	40550	40550	40100	9791	393740800	00	0.00	N	5	-50
458	20230824	40500	41150	41150	40300	12050	489257350	00	0.00	N	5	-300
459	20230823	40800	40200	40850	39950	21822	878202850	00	0.00	N	2	650
460	20230822	40150	40300	40650	40150	14823	596564100	00	0.00	N	5	-150
461	20230821	40300	40550	41200	40300	14962	605572750	00	0.00	N	5	-150
462	20230818	40450	41200	41200	40400	29437	1193832600	00	0.00	N	5	-750
463	20230817	41200	40100	41350	39950	30009	1215208100	00	0.00	N	2	200
464	20230816	41000	40800	41000	40500	30128	1226237750	00	0.00	N	5	-550
465	20230814	41550	40850	42950	40850	19832	820620200	00	0.00	N	2	700
466	20230811	40850	41200	41300	40600	10481	430380600	00	0.00	N	2	100
467	20230810	40750	41300	41300	40600	23666	965815400	00	0.00	N	5	-600
468	20230809	41350	41000	41550	40750	14806	607345650	00	0.00	N	2	250
469	20230808	41100	41500	41550	40250	50811	2080813250	00	0.00	N	5	-450
470	20230807	41550	41850	42250	40900	21774	897254550	00	0.00	N	5	-100
471	20230804	41650	41900	41900	41050	15316	633887100	00	0.00	N	3	0
472	20230803	41650	42450	42500	41600	20793	869277500	00	0.00	N	5	-800
473	20230802	42450	43050	43950	42400	19544	836274750	00	0.00	N	5	-900
474	20230801	43350	43100	43800	42950	12790	555884900	00	0.00	N	2	150
475	20230731	43200	42600	43900	42300	27939	1210905500	00	0.00	N	2	600
476	20230728	42600	41150	42800	41150	25067	1058868200	00	0.00	N	2	1250
477	20230727	41350	41400	41650	40900	16606	686600350	00	0.00	N	2	450
478	20230726	40900	41950	42150	40600	63605	2618370450	00	0.00	N	5	-1600
479	20230725	42500	42900	42900	41850	66590	2805136650	00	0.00	N	5	-400
480	20230724	42900	43550	43550	42900	29650	1276118350	00	0.00	N	5	-650
481	20230721	43550	44200	44200	43350	21206	924259950	00	0.00	N	5	-450
482	20230720	44000	43900	44000	43100	20260	884841150	00	0.00	N	2	600
483	20230719	43400	43100	43750	42900	19361	839652250	00	0.00	N	5	-100
484	20230718	43500	45100	45500	43300	40907	1791445400	00	0.00	N	5	-1300
485	20230717	44800	44550	46000	44300	39494	1783725200	00	0.00	N	2	250
486	20230714	44550	43800	44550	43600	26600	1177511100	00	0.00	N	2	750
487	20230713	43800	43750	43850	43400	26388	1151339250	00	0.00	N	2	50
488	20230712	43750	43700	44300	43600	15606	682603100	00	0.00	N	5	-300
489	20230711	44050	44000	44100	43600	24645	1082532700	00	0.00	N	2	300
490	20230710	43750	43400	43800	43200	13854	603714600	00	0.00	N	2	50
491	20230707	43700	43850	43850	43050	22220	962168800	00	0.00	N	5	-150
492	20230706	43850	43500	43950	43100	24038	1045648550	00	0.00	N	2	150
493	20230705	43700	43850	44100	43550	22179	968638750	00	0.00	N	5	-150
494	20230704	43850	44200	44250	43800	13398	588723200	00	0.00	N	2	50
495	20230703	43800	44150	44500	43750	51205	2251639050	00	0.00	N	5	-650
496	20230630	44450	44250	45100	44050	20207	897792200	00	0.00	N	5	-250
497	20230629	44700	46000	46000	44500	34011	1525823050	05	0.00	N	5	-1300
498	20230628	46000	45950	46800	45850	33232	1540036450	00	0.00	N	3	0
499	20230627	46000	45900	46450	45300	30385	1391396000	00	0.00	N	2	300
500	20230626	45700	45100	46000	44500	22546	1026979950	00	0.00	N	2	1200
501	20230623	44500	45000	45000	44350	15634	696427300	00	0.00	N	5	-200
502	20230622	44700	45000	45150	44300	13877	621453100	00	0.00	N	5	-100
503	20230621	44800	45100	45150	44400	32921	1470207950	00	0.00	N	5	-400
504	20230620	45200	45500	45500	44600	33848	1518334250	00	0.00	N	5	-300
505	20230619	45500	45550	45550	44850	14880	672061100	00	0.00	N	5	-50
506	20230616	45550	44650	45550	44650	20820	937992300	00	0.00	N	2	700
507	20230615	44850	45700	46100	44350	33184	1490051000	00	0.00	N	5	-1050
508	20230614	45900	46900	47350	45650	57904	2673542950	00	0.00	N	5	-1200
509	20230613	47100	45200	47500	45150	104783	4884833250	00	0.00	N	2	2000
510	20230612	45100	44400	45100	44000	42048	1874342950	00	0.00	N	2	550
511	20230609	44550	43400	44550	43400	29302	1297566750	00	0.00	N	2	900
512	20230608	43650	43500	44000	43150	11222	488759100	00	0.00	N	2	250
513	20230607	43400	44200	44200	43300	13541	590537400	00	0.00	N	5	-450
514	20230605	43850	43700	44050	43450	22636	990806350	00	0.00	N	2	600
515	20230602	43250	43300	43700	42700	17528	757852000	00	0.00	N	2	50
516	20230601	43200	43250	43250	42850	9872	425369300	00	0.00	N	2	100
517	20230531	43100	43550	43850	42650	38496	1659559900	00	0.00	N	5	-450
518	20230530	43550	43100	43650	43000	21715	941127300	00	0.00	N	2	450
519	20230526	43100	43650	44350	42600	61710	2653085900	00	0.00	N	5	-550
520	20230525	43650	45450	45550	42100	98982	4297057250	00	0.00	N	5	-1550
521	20230524	45200	42750	46000	42500	100883	4516173450	00	0.00	N	2	2450
522	20230523	42750	42450	42900	42450	13776	588050300	00	0.00	N	3	0
523	20230522	42750	42800	43150	42500	36023	1540167750	00	0.00	N	2	400
524	20230519	42350	42650	42650	42050	26836	1135077900	00	0.00	N	2	150
525	20230518	42200	41750	42400	41500	27787	1169223500	00	0.00	N	2	750
526	20230517	41450	40900	41500	40900	13013	537941050	00	0.00	N	2	550
527	20230516	40900	40750	41100	40750	22176	906022350	00	0.00	N	2	150
528	20230515	40750	41000	41350	40650	20681	844906950	00	0.00	N	5	-300
529	20230512	41050	41300	41300	40600	29779	1221298600	00	0.00	N	2	100
530	20230511	40950	41950	41950	40800	34310	1410982750	00	0.00	N	5	-450
531	20230510	41400	41050	41750	41050	31461	1302914350	00	0.00	N	5	-50
532	20230509	41450	41600	41750	40600	74442	3061599250	00	0.00	N	5	-150
533	20230508	41600	43900	44600	41600	166008	7005942650	00	0.00	N	5	-2250
534	20230504	43850	47000	49200	43000	193981	8883701150	00	0.00	N	5	-3150
535	20230503	47000	46750	47700	46500	41382	1951753900	00	0.00	N	2	250
536	20230502	46750	46400	47300	46050	48242	2251651400	00	0.00	N	2	800
537	20230428	45950	44400	46500	44400	90228	4110940950	00	0.00	N	2	1650
538	20230427	44300	44200	44450	43400	31688	1395547350	00	0.00	N	2	250
539	20230426	44050	44900	45900	43850	66495	2986188350	00	0.00	N	5	-450
540	20230425	44500	44600	44950	44100	50248	2231403350	00	0.00	N	2	300
541	20230424	44200	44950	45300	44100	55430	2471289600	00	0.00	N	5	-600
542	20230421	44800	44900	45400	44150	64387	2888492350	00	0.00	N	5	-200
543	20230420	45000	44850	45550	44350	40649	1827895100	00	0.00	N	5	-50
544	20230419	45050	44300	46100	43800	88606	4028658550	00	0.00	N	2	750
545	20230418	44300	43650	44300	43350	36819	1619564000	00	0.00	N	2	550
546	20230417	43750	43900	44350	42900	50435	2205978250	00	0.00	N	5	-50
547	20230414	43800	42850	44100	42800	77485	3386065550	00	0.00	N	2	950
548	20230413	42850	41750	42900	41200	49785	2102972850	00	0.00	N	2	1100
549	20230412	41750	40500	41800	40050	59033	2428185950	00	0.00	N	2	1750
550	20230411	40000	39300	40250	38900	26237	1041053500	00	0.00	N	2	900
551	20230410	39100	39200	39500	38850	21444	838919150	00	0.00	N	5	-300
552	20230407	39400	39750	39750	39350	12863	508198550	00	0.00	N	5	-200
553	20230406	39600	40000	40000	39150	21814	862696350	00	0.00	N	5	-400
554	20230405	40000	40350	40350	39650	25909	1035393000	00	0.00	N	5	-350
555	20230404	40350	40500	40650	40000	21802	879756500	00	0.00	N	2	250
556	20230403	40100	39750	40450	39700	28927	1160908700	00	0.00	N	2	450
557	20230331	39650	39050	39850	38700	18043	713398200	00	0.00	N	2	600
558	20230330	39050	38500	39150	38250	19223	745591250	00	0.00	N	2	550
559	20230329	38500	38450	38700	38150	20181	776221800	00	0.00	N	2	300
560	20230328	38200	37900	38550	37900	21507	820603900	00	0.00	N	5	-150
561	20230327	38350	38200	38500	37650	21965	833303850	00	0.00	N	3	0
562	20230324	38350	38050	38750	37550	22332	852840750	00	0.00	N	2	550
563	20230323	37800	37950	38100	37650	23948	906781900	00	0.00	N	5	-150
564	20230322	37950	38050	38100	37650	17401	658060100	00	0.00	N	2	50
565	20230321	37900	37850	38050	37700	21064	797025550	00	0.00	N	2	100
566	20230320	37800	37600	38150	37450	14516	548736750	00	0.00	N	2	200
567	20230317	37600	38200	38350	37550	26505	1003496050	00	0.00	N	3	0
568	20230316	37600	38050	38250	37150	28694	1081114050	00	0.00	N	5	-450
569	20230315	38050	37800	38300	37800	29221	1112413000	00	0.00	N	2	100
570	20230314	37950	39050	39100	37750	33230	1266961700	00	0.00	N	5	-800
571	20230313	38750	39300	39300	38000	52531	2020662850	00	0.00	N	5	-800
572	20230310	39550	39350	39850	39350	26411	1046582300	00	0.00	N	5	-300
573	20230309	39850	40200	40250	39600	15153	604772750	00	0.00	N	5	-50
574	20230308	39900	40650	40650	39800	29986	1200862600	00	0.00	N	5	-550
575	20230307	40450	40950	40950	40350	25292	1024314850	00	0.00	N	5	-400
576	20230306	40850	41600	41600	40500	29376	1199203600	00	0.00	N	5	-550
577	20230303	41400	41400	41750	40650	27533	1136411000	00	0.00	N	2	300
578	20230302	41100	41000	41900	40750	32930	1353931800	00	0.00	N	2	400
579	20230228	40700	40100	41200	40100	31767	1294379700	00	0.00	N	2	450
580	20230227	40250	40150	40650	39750	14448	578957650	00	0.00	N	5	-50
581	20230224	40300	41700	41800	40300	35210	1433503550	00	0.00	N	5	-1000
582	20230223	41300	41350	41700	41050	25491	1054566150	00	0.00	N	5	-250
583	20230222	41550	41900	42150	41200	30716	1273482650	00	0.00	N	5	-600
584	20230221	42150	40300	42300	40000	63781	2653382200	00	0.00	N	2	1800
585	20230220	40350	40400	40450	39950	28080	1126558350	00	0.00	N	5	-150
586	20230217	40500	39200	40850	38800	52795	2120952600	00	0.00	N	2	1300
587	20230216	39200	38600	39200	38600	16955	659844300	00	0.00	N	2	650
588	20230215	38550	39500	39500	38300	23292	903380500	00	0.00	N	5	-700
589	20230214	39250	39150	39600	39100	19315	758253200	00	0.00	N	5	-50
590	20230213	39300	39600	39600	39000	18349	718345400	00	0.00	N	2	100
591	20230210	39200	38350	39300	38050	40304	1565661800	00	0.00	N	2	1200
592	20230209	38000	38550	38550	37900	24920	949989000	00	0.00	N	5	-450
593	20230208	38450	38400	38500	37400	18200	694444250	00	0.00	N	2	250
594	20230207	38200	38750	38950	38150	29751	1141997300	00	0.00	N	5	-550
595	20230206	38750	39200	39300	38450	25298	980236150	00	0.00	N	5	-450
596	20230203	39200	39350	39350	38800	19324	753921300	00	0.00	N	2	300
597	20230202	38900	39350	39400	38600	26281	1024264350	00	0.00	N	5	-450
598	20230201	39350	39350	39750	39050	24614	968454300	00	0.00	N	3	0
599	20230131	39350	38500	39700	38250	21854	855127700	00	0.00	N	2	850
600	20230130	38500	39100	39200	38500	20100	778414300	00	0.00	N	5	-600
601	20230127	39100	38700	39500	38700	35847	1403701350	00	0.00	N	2	450
602	20230126	38650	38150	38700	38100	24837	955723200	00	0.00	N	2	500
603	20230125	38150	38600	38700	37900	25138	961690950	00	0.00	N	5	-250
604	20230120	38400	38450	38450	37900	26520	1009863700	00	0.00	N	3	0
605	20230119	38400	37750	38500	37300	24096	920908150	00	0.00	N	2	450
606	20230118	37950	37900	37950	37650	10190	385176350	00	0.00	N	3	0
607	20230117	37950	38050	38150	37700	21471	813188900	00	0.00	N	2	100
608	20230116	37850	37700	38050	37700	10955	415106350	00	0.00	N	2	150
609	20230113	37700	37700	38000	37500	18418	693681600	00	0.00	N	2	50
610	20230112	37650	37800	37850	37400	21781	818394700	00	0.00	N	5	-50
611	20230111	37700	38000	38200	37400	17357	652785300	00	0.00	N	5	-300
612	20230110	38000	37400	38350	37400	29288	1114979050	00	0.00	N	2	500
613	20230109	37500	36550	38100	36550	27440	1026243150	00	0.00	N	2	1000
614	20230106	36500	35050	37350	34800	28068	1021870300	00	0.00	N	2	1100
615	20230105	35400	35200	35700	35100	13411	473052050	00	0.00	N	2	300
616	20230104	35100	34600	35350	34600	19423	682368050	00	0.00	N	2	50
617	20230103	35050	35900	35950	34850	26233	919485250	00	0.00	N	5	-850
618	20230102	35900	36950	37350	35400	38481	1394045850	00	0.00	N	5	-1050
619	20221229	36950	37150	37500	36800	31086	1149338500	00	0.00	N	5	-550
620	20221228	37500	37900	37900	37300	22976	860515600	02	0.00	N	5	-850
621	20221227	38350	37500	38350	37300	50320	1906138900	00	0.00	N	2	850
622	20221226	37500	37400	37550	37000	28477	1061504700	00	0.00	N	2	200
623	20221223	37300	37850	37850	37200	48765	1821606300	00	0.00	N	5	-850
624	20221222	38150	37900	38250	37800	20744	789116100	00	0.00	N	2	200
625	20221221	37950	37800	38250	37550	22191	838356900	00	0.00	N	5	-50
626	20221220	38000	38650	38800	38000	30445	1161322250	00	0.00	N	5	-800
627	20221219	38800	39100	39250	38700	12489	485519400	00	0.00	N	5	-400
628	20221216	39200	39200	39200	38500	34475	1335905850	00	0.00	N	5	-100
629	20221215	39300	39800	40000	39100	28905	1142715900	00	0.00	N	5	-800
630	20221214	40100	39850	40100	39850	10856	433826200	00	0.00	N	2	250
631	20221213	39850	39950	40100	39650	18410	733142150	00	0.00	N	5	-100
632	20221212	39950	40650	40650	39850	11541	461572950	00	0.00	N	5	-700
633	20221209	40650	39700	40650	39700	10322	414523000	00	0.00	N	2	850
634	20221208	39800	40150	40200	39750	8962	357112150	00	0.00	N	5	-50
635	20221207	39850	40000	40200	39700	15161	604191750	00	0.00	N	5	-200
636	20221206	40050	40000	40450	39850	12649	507369000	00	0.00	N	5	-500
637	20221205	40550	40550	40900	40350	8131	329826200	00	0.00	N	3	0
638	20221202	40550	41100	41600	40400	10553	431012150	00	0.00	N	5	-450
639	20221201	41000	41500	42250	41000	15822	655990500	00	0.00	N	3	0
640	20221130	41000	40100	41350	40100	16816	688338450	00	0.00	N	2	700
641	20221129	40300	40000	40550	40000	7827	315645750	00	0.00	N	2	300
642	20221128	40000	40950	41050	40000	13544	544175050	00	0.00	N	5	-950
643	20221125	40950	41200	41200	40750	5841	238678600	00	0.00	N	2	100
644	20221124	40850	41500	41500	40700	10106	412840450	00	0.00	N	5	-350
645	20221123	41200	40700	41250	40500	11261	460080350	00	0.00	N	2	600
646	20221122	40600	40950	40950	40100	9502	384321200	00	0.00	N	5	-150
647	20221121	40750	42400	42400	40400	27336	1117257300	00	0.00	N	5	-1550
648	20221118	42300	42900	43200	41950	18998	808768700	00	0.00	N	5	-600
649	20221117	42900	43650	43700	42550	19224	827457950	00	0.00	N	5	-800
650	20221116	43700	42250	43800	42250	30755	1328594850	00	0.00	N	2	1050
651	20221115	42650	41650	43450	41650	29520	1258515050	00	0.00	N	2	1000
652	20221114	41650	41300	41950	40900	17468	727146000	00	0.00	N	2	450
653	20221111	41200	41300	41400	40700	34409	1413719300	00	0.00	N	2	700
654	20221110	40500	40450	41000	40000	35448	1438369250	00	0.00	N	3	0
655	20221109	40500	39950	40800	39750	32968	1333128750	00	0.00	N	2	750
656	20221108	39750	40300	41100	39550	38528	1536726950	00	0.00	N	5	-200
657	20221107	39950	39500	40200	39100	27323	1088175750	00	0.00	N	5	-50
658	20221104	40000	38750	41550	38300	48478	1914732350	00	0.00	N	2	950
659	20221103	39050	39250	39700	38800	17429	682044850	00	0.00	N	5	-600
660	20221102	39650	39000	40250	38800	25377	1011688750	00	0.00	N	2	450
661	20221101	39200	38950	39550	38600	17777	697610850	00	0.00	N	2	500
662	20221031	38700	38600	38900	38250	12766	493001450	00	0.00	N	2	100
663	20221028	38600	38400	38600	37800	17215	660726900	00	0.00	N	2	350
664	20221027	38250	37100	38300	37050	36555	1382081450	00	0.00	N	2	1150
665	20221026	37100	38850	38850	37050	64022	2395696400	00	0.00	N	5	-1400
666	20221025	38500	39600	40000	38300	46836	1813659000	00	0.00	N	5	-1050
667	20221024	39550	40150	41500	39300	22865	910991550	00	0.00	N	5	-450
668	20221021	40000	40100	40550	39350	20564	817483450	00	0.00	N	5	-100
669	20221020	40100	40900	41200	40100	55861	2243485150	00	0.00	N	5	-800
670	20221019	40900	41900	42250	40500	14778	610137950	00	0.00	N	5	-800
671	20221018	41700	40950	41700	40200	14534	596461000	00	0.00	N	2	1500
672	20221017	40200	39700	40800	39500	8919	357313650	00	0.00	N	3	0
673	20221014	40200	40000	40800	39950	17916	722800950	00	0.00	N	2	600
674	20221013	39600	40400	40400	39450	11038	439766400	00	0.00	N	5	-800
675	20221012	40400	39500	40500	39500	14313	576856200	00	0.00	N	2	150
676	20221011	40250	42150	42150	40250	29432	1196126300	00	0.00	N	5	-2350
677	20221007	42600	41100	42750	40600	17937	753975050	00	0.00	N	2	1300
678	20221006	41300	41750	41750	41100	19163	791766400	00	0.00	N	5	-200
679	20221005	41500	40800	41600	40100	20371	830044250	00	0.00	N	2	850
680	20221004	40650	40500	40800	40100	16007	648013350	00	0.00	N	2	700
681	20220930	39950	39000	40050	38750	16963	669925700	00	0.00	N	2	450
682	20220929	39500	40000	40750	39200	27682	1102215050	00	0.00	N	5	-50
683	20220928	39550	41500	41500	39200	48925	1948801350	00	0.00	N	5	-1750
684	20220927	41300	42100	42250	40750	45286	1868324000	00	0.00	N	5	-950
685	20220926	42250	43800	44200	42150	47773	2055364800	00	0.00	N	5	-2300
686	20220923	44550	45600	46300	44150	24992	1116950100	00	0.00	N	5	-1350
687	20220922	45900	46100	46400	45650	20093	920437050	00	0.00	N	5	-550
688	20220921	46450	46500	46900	46200	8089	376228850	00	0.00	N	5	-300
689	20220920	46750	46150	47250	46150	11274	527887200	00	0.00	N	2	600
690	20220919	46150	47350	47350	46050	24935	1157032900	00	0.00	N	5	-1250
691	20220916	47400	48150	48950	46900	36725	1744987650	00	0.00	N	5	-1250
692	20220915	48650	49700	49700	48400	11220	548260100	00	0.00	N	5	-250
693	20220914	48900	48350	49300	48300	16058	784269250	00	0.00	N	5	-600
694	20220913	49500	49550	49950	49300	13959	691951050	00	0.00	N	2	450
695	20220908	49050	49700	50400	48900	28415	1405384700	00	0.00	N	5	-600
696	20220907	49650	51400	51500	49400	33467	1664264000	00	0.00	N	5	-1450
697	20220906	51100	51700	51700	50400	22046	1121697700	00	0.00	N	5	-400
698	20220905	51500	52000	52400	51300	25254	1306576300	00	0.00	N	3	0
699	20220902	51500	52100	52800	51300	52306	2720459200	00	0.00	N	2	200
700	20220901	51300	49950	52300	49950	50031	2572737750	00	0.00	N	2	900
701	20220831	50400	49900	51700	48800	38479	1939735650	00	0.00	N	2	300
702	20220830	50100	51700	52500	50000	67593	3454716800	00	0.00	N	5	-1500
703	20220829	51600	48850	53100	48500	206579	10661161100	00	0.00	N	2	2250
704	20220826	49350	49700	50100	49100	19032	941956450	00	0.00	N	2	50
705	20220825	49300	49050	49700	49000	28549	1406956950	00	0.00	N	3	0
706	20220824	49300	49100	50100	49100	13277	655859950	00	0.00	N	2	250
707	20220823	49050	50400	50400	49050	27568	1367269750	00	0.00	N	5	-1450
708	20220822	50500	50800	51000	49900	25549	1289473600	00	0.00	N	5	-1000
709	20220819	51500	51300	51700	50400	20240	1041664500	00	0.00	N	2	200
710	20220818	51300	50400	51700	49800	26235	1339695900	00	0.00	N	2	900
711	20220817	50400	50400	51100	49950	23378	1180469250	00	0.00	N	3	0
712	20220816	50400	50000	50900	49950	27909	1409241150	00	0.00	N	2	550
713	20220812	49850	49550	49900	49150	12234	606636650	00	0.00	N	2	700
714	20220811	49150	49050	49500	48900	9322	459054000	00	0.00	N	2	250
715	20220810	48900	48500	49050	48450	17121	835796250	00	0.00	N	2	150
716	20220809	48750	49400	49400	48500	17336	846182550	00	0.00	N	5	-250
717	20220808	49000	49500	49500	48500	14615	716229250	00	0.00	N	5	-450
718	20220805	49450	48600	49600	48400	23399	1151705450	00	0.00	N	2	650
719	20220804	48800	49000	49000	48300	17212	837559800	00	0.00	N	2	500
720	20220803	48300	47600	48300	47600	14393	692733050	00	0.00	N	2	700
721	20220802	47600	48550	48550	47550	20903	999557150	00	0.00	N	5	-850
722	20220801	48450	47850	48500	47750	11693	564286250	00	0.00	N	2	600
723	20220729	47850	47250	48200	47200	27473	1314597100	00	0.00	N	2	800
724	20220728	47050	46750	47350	46750	25360	1195157200	00	0.00	N	2	450
725	20220727	46600	45950	46800	45750	22385	1035724100	00	0.00	N	2	700
726	20220726	45900	46050	46450	45900	12601	579758350	00	0.00	N	5	-200
727	20220725	46100	45550	46200	45300	16222	745555100	00	0.00	N	2	500
728	20220722	45600	45900	46700	45500	28000	1288941800	00	0.00	N	2	100
729	20220721	45500	45800	45850	45400	21518	982989100	00	0.00	N	2	100
730	20220720	45400	45750	45950	45300	26651	1217042950	00	0.00	N	2	450
731	20220719	44950	44800	45000	44400	14102	630607400	00	0.00	N	2	150
732	20220718	44800	43600	44850	43600	25679	1136815600	00	0.00	N	2	1500
733	20220715	43300	44500	44550	43050	21839	948465400	00	0.00	N	5	-1000
734	20220714	44300	43800	44800	43600	20209	896183550	00	0.00	N	2	400
735	20220713	43900	42900	43900	42800	21981	953879400	00	0.00	N	2	500
736	20220712	43400	44100	44150	42750	46360	2000780450	00	0.00	N	5	-1200
737	20220711	44600	45100	45250	44150	25432	1129969100	00	0.00	N	5	-200
738	20220708	44800	44500	45800	44500	26336	1188549550	00	0.00	N	2	300
739	20220707	44500	44900	45100	44000	30289	1350581450	00	0.00	N	5	-100
740	20220706	44600	45600	45750	44200	35059	1579249450	00	0.00	N	5	-1100
741	20220705	45700	45600	46150	45350	37178	1697638400	00	0.00	N	2	100
742	20220704	45600	46800	47400	45050	52213	2387987900	00	0.00	N	5	-1600
743	20220701	47200	48100	48700	46350	53219	2520831450	00	0.00	N	5	-1150
744	20220630	48350	49900	49950	47850	57532	2795794950	00	0.00	N	5	-1250
745	20220629	49600	49800	50200	49000	39224	1938232850	05	0.00	N	5	-1000
746	20220628	50600	50800	51500	49900	40108	2021264250	00	0.00	N	5	-400
747	20220627	51000	51100	51800	50300	24982	1275449500	00	0.00	N	2	400
748	20220624	50600	47450	50600	47450	40464	2004472950	00	0.00	N	2	2250
749	20220623	48350	49000	50000	47600	61204	2969171000	00	0.00	N	5	-1150
750	20220622	49500	52500	52900	49500	39649	2010937500	00	0.00	N	5	-2900
751	20220621	52400	50900	52600	50400	44584	2316490900	00	0.00	N	2	1600
752	20220620	50800	52500	52600	49800	40837	2058419550	00	0.00	N	5	-1800
753	20220617	52600	50100	52600	49500	46436	2390524950	00	0.00	N	2	1700
754	20220616	50900	51700	52900	50500	36081	1872878400	00	0.00	N	5	-300
755	20220615	51200	52700	53300	51100	45649	2369155400	00	0.00	N	5	-2000
756	20220614	53200	52700	54200	52700	53679	2861512400	00	0.00	N	5	-1400
757	20220613	54600	55200	56500	54500	49719	2728578300	00	0.00	N	5	-1900
758	20220610	56500	56700	57200	56000	33563	1893046100	00	0.00	N	5	-400
759	20220609	56900	56900	57100	56400	16569	942021100	00	0.00	N	3	0
760	20220608	56900	56800	57500	56500	21930	1248237500	00	0.00	N	2	200
761	20220607	56700	58400	58400	56500	36686	2096298800	00	0.00	N	5	-1500
762	20220603	58200	58800	58800	58000	24556	1435624900	00	0.00	N	5	-100
763	20220602	58300	57900	58900	57900	24460	1428609500	00	0.00	N	2	400
764	20220531	57900	58500	58600	57800	26980	1566283200	00	0.00	N	5	-400
765	20220530	58300	58600	58700	58100	15076	880174300	00	0.00	N	2	200
766	20220527	58100	57200	58500	57200	20800	1209266900	00	0.00	N	2	1100
767	20220526	57000	57500	57900	57000	26853	1544246300	00	0.00	N	3	0
768	20220525	57000	57700	57900	56800	32331	1854533300	00	0.00	N	5	-500
769	20220524	57500	58200	58500	57400	27479	1591280200	00	0.00	N	5	-700
770	20220523	58200	59000	59400	58100	43845	2565595800	00	0.00	N	5	-800
771	20220520	59000	58200	59000	58000	25795	1509697300	00	0.00	N	2	1000
772	20220519	58000	58100	58500	57600	19574	1136343500	00	0.00	N	5	-1000
773	20220518	59000	58300	59000	58300	21920	1286854400	00	0.00	N	2	800
774	20220517	58200	58800	59400	58100	21259	1246048900	00	0.00	N	5	-600
775	20220516	58800	58900	59500	58400	25191	1487057100	00	0.00	N	2	400