KissMeData/011760/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	22700	23300	23450	22400	56477	1285814675	00	0.00	N	5	-750
3	20250515	23450	23350	23550	23000	42307	986142450	00	0.00	N	2	200
4	20250514	23250	23700	23750	23000	41065	958416200	00	0.00	N	5	-250
5	20250513	23500	23600	23600	23200	25828	604097550	00	0.00	N	5	-100
6	20250512	23600	23450	23700	23250	40380	949343650	00	0.00	N	2	600
7	20250509	23000	23200	23350	22800	18064	415556800	00	0.00	N	5	-150
8	20250508	23150	22950	23300	22700	35415	815492125	00	0.00	N	2	400
9	20250507	22750	22600	22850	22250	39314	885121025	00	0.00	N	3	0
10	20250502	22750	23000	23150	22500	27887	635351050	00	0.00	N	5	-50
11	20250430	22800	22700	23450	22400	93437	2135605550	00	0.00	N	2	300
12	20250429	22500	22300	22550	22050	21026	469246825	00	0.00	N	2	250
13	20250428	22250	22400	22550	22000	32561	723430575	00	0.00	N	5	-100
14	20250425	22350	22250	22450	22000	23751	527683050	00	0.00	N	2	350
15	20250424	22000	22200	22250	21650	53642	1178926275	00	0.00	N	2	50
16	20250423	21950	21600	21950	21300	32883	714277475	00	0.00	N	2	800
17	20250422	21150	21000	21650	20750	44421	934961400	00	0.00	N	2	150
18	20250421	21000	21150	21500	20950	15116	318791850	00	0.00	N	5	-250
19	20250418	21250	21300	21400	20950	15206	321928900	00	0.00	N	2	150
20	20250417	21100	21050	21300	20800	13262	278315150	00	0.00	N	2	150
21	20250416	20950	21300	21450	20800	23939	504957075	00	0.00	N	5	-550
22	20250415	21500	21000	21600	21000	28728	615660500	00	0.00	N	2	550
23	20250414	20950	21000	21150	20750	20256	424782375	00	0.00	N	2	100
24	20250411	20850	20000	21000	20000	30364	626445800	00	0.00	N	2	300
25	20250410	20550	19960	20550	19740	51950	1043947270	00	0.00	N	2	1610
26	20250409	18940	19700	19700	18870	91925	1753263565	00	0.00	N	5	-770
27	20250408	19710	19920	20000	19340	27977	547074690	00	0.00	N	2	210
28	20250407	19500	20350	20350	19500	69251	1370801405	00	0.00	N	5	-1550
29	20250404	21050	20700	21100	20600	77248	1607237900	00	0.00	N	5	-300
30	20250403	21350	21400	21550	20600	89818	1909160525	00	0.00	N	5	-850
31	20250402	22200	22500	22750	21800	30765	680492450	00	0.00	N	5	-200
32	20250401	22400	22000	22500	21500	21519	477357375	00	0.00	N	2	500
33	20250331	21900	22200	22600	21750	23583	519270150	00	0.00	N	5	-500
34	20250328	22400	22600	22600	21850	55652	1236053300	00	0.00	N	5	-100
35	20250327	22500	23100	23450	22400	54046	1225677200	00	0.00	N	5	-750
36	20250326	23250	23350	23800	22950	55461	1297525775	00	0.00	N	5	-100
37	20250325	23350	24200	24450	23200	48883	1153314175	00	0.00	N	5	-750
38	20250324	24100	23200	24300	23200	79346	1905033525	00	0.00	N	2	800
39	20250321	23300	23600	23850	23150	68285	1599327175	00	0.00	N	5	-450
40	20250320	23750	24200	24200	23550	54332	1297206550	00	0.00	N	5	-150
41	20250319	23900	24200	24450	23700	49967	1197202325	00	0.00	N	5	-300
42	20250318	24200	24250	25100	23800	127274	3112497300	00	0.00	N	2	300
43	20250317	23900	24150	24300	23750	47017	1126804300	00	0.00	N	5	-250
44	20250314	24150	24700	24700	23650	90549	2184464525	00	0.00	N	2	300
45	20250313	23850	23850	24250	23650	56659	1356660475	00	0.00	N	2	50
46	20250312	23800	25450	25450	23650	181777	4393356975	00	0.00	N	5	-1350
47	20250311	25150	23650	25200	23600	123815	3050987575	00	0.00	N	2	500
48	20250310	24650	24750	25150	24200	87899	2170800950	00	0.00	N	5	-200
49	20250307	24850	24700	25350	24400	81454	2025257750	00	0.00	N	5	-150
50	20250306	25000	25800	25800	24900	125649	3161662850	00	0.00	N	5	-550
51	20250305	25550	24000	25650	23950	298244	7424752400	00	0.00	N	2	2000
52	20250304	23550	23050	23600	22150	207969	4792095225	00	0.00	N	5	-600
53	20250228	24150	24850	24900	23650	160189	3867254600	00	0.00	N	5	-1000
54	20250227	25150	24750	25450	24550	172099	4308474800	00	0.00	N	2	500
55	20250226	24650	24750	26200	24350	507591	12801523900	00	0.00	N	3	0
56	20250225	24650	23650	24950	23400	397162	9760910650	00	0.00	N	2	1100
57	20250224	23550	22850	23650	22550	111006	2583909350	00	0.00	N	2	450
58	20250221	23100	22600	23450	22400	77210	1777661050	00	0.00	N	2	300
59	20250220	22800	23000	23050	22150	131882	2966359850	00	0.00	N	5	-200
60	20250219	23000	23700	23700	22450	187724	4307844550	00	0.00	N	5	-600
61	20250218	23600	23500	23900	23000	216099	5079363050	00	0.00	N	5	-100
62	20250217	23700	22100	25150	21800	823969	19221232650	00	0.00	N	2	2000
63	20250214	21700	21500	22650	21300	408399	8932386250	00	0.00	N	2	700
64	20250213	21000	20150	21750	20150	420414	8821179300	00	0.00	N	2	1270
65	20250212	19730	19610	19990	19320	97841	1929514120	00	0.00	N	2	120
66	20250211	19610	19700	19790	19400	58164	1136406070	00	0.00	N	5	-90
67	20250210	19700	19900	19990	19520	66398	1312289190	00	0.00	N	3	0
68	20250207	19700	19280	19950	19130	71749	1400349960	00	0.00	N	2	450
69	20250206	19250	18870	19440	18870	51794	995843320	00	0.00	N	2	400
70	20250205	18850	19080	19090	18760	45742	862089210	00	0.00	N	5	-230
71	20250204	19080	18860	19190	18810	31619	601901590	00	0.00	N	2	270
72	20250203	18810	19500	19500	18730	68736	1298902870	00	0.00	N	5	-830
73	20250131	19640	20000	20150	19440	51281	1010389140	00	0.00	N	5	-190
74	20250124	19830	19470	19970	19370	37865	748789640	00	0.00	N	2	430
75	20250123	19400	19990	19990	19320	46727	912105410	00	0.00	N	5	-600
76	20250122	20000	19580	20350	19410	99411	1976060620	00	0.00	N	2	520
77	20250121	19480	19330	19640	19330	26041	507820280	00	0.00	N	2	180
78	20250120	19300	19990	20100	19260	51975	1019645380	00	0.00	N	5	-330
79	20250117	19630	19190	19790	19180	122291	2389326160	00	0.00	N	2	440
80	20250116	19190	19060	19230	18990	34447	658112060	00	0.00	N	2	200
81	20250115	18990	18910	19110	18780	23045	437070520	00	0.00	N	3	0
82	20250114	18990	18990	19130	18750	37974	717444720	00	0.00	N	5	-10
83	20250113	19000	19280	19310	18910	36852	702176850	00	0.00	N	5	-300
84	20250110	19300	18900	19300	18730	42586	811178230	00	0.00	N	2	330
85	20250109	18970	18880	18980	18700	44653	838068400	00	0.00	N	5	-10
86	20250108	18980	19030	19090	18810	46348	876878930	00	0.00	N	5	-50
87	20250107	19030	19170	19310	19000	39283	751704980	00	0.00	N	5	-140
88	20250106	19170	19120	19310	19040	43461	831549560	00	0.00	N	2	10
89	20250103	19160	19220	19510	18940	75012	1433225930	00	0.00	N	5	-110
90	20250102	19270	19080	19350	18900	15209	291761070	00	0.00	N	2	160
91	20241230	19110	19040	19300	18930	53001	1012767330	00	0.00	N	5	-100
92	20241227	19210	19600	19600	18970	38512	740922000	02	0.00	N	5	-630
93	20241226	19840	19980	20150	19750	58581	1165671000	00	0.00	N	2	30
94	20241224	19810	20050	20050	19700	23619	468911300	00	0.00	N	5	-80
95	20241223	19890	19270	19900	19270	34425	679301090	00	0.00	N	2	680
96	20241220	19210	19790	19800	19130	54347	1051778970	00	0.00	N	5	-580
97	20241219	19790	19520	19890	19360	32734	642118330	00	0.00	N	2	10
98	20241218	19780	19670	19840	19570	27266	537165870	00	0.00	N	2	110
99	20241217	19670	19790	20000	19530	19382	380264310	00	0.00	N	5	-90
100	20241216	19760	19810	20150	19760	51714	1030970180	00	0.00	N	2	30
101	20241213	19730	19700	19930	19440	47265	928126540	00	0.00	N	5	-20
102	20241212	19750	19510	19790	19220	34796	680968790	00	0.00	N	2	440
103	20241211	19310	18780	19430	18770	43612	839725230	00	0.00	N	2	450
104	20241210	18860	18100	18990	18090	54399	1017034500	00	0.00	N	2	1050
105	20241209	17810	18650	18650	17750	78990	1425778140	00	0.00	N	5	-990
106	20241206	18800	18900	19030	18300	81458	1519088980	00	0.00	N	5	-100
107	20241205	18900	19310	19700	18900	56157	1074467320	00	0.00	N	5	-460
108	20241204	19360	19770	19910	19120	105705	2058676440	00	0.00	N	5	-590
109	20241203	19950	19610	19950	19610	61595	1221193230	00	0.00	N	2	150
110	20241202	19800	20300	20450	19720	83374	1664144640	00	0.00	N	5	-400
111	20241129	20200	20400	20950	20200	112852	2329657950	00	0.00	N	5	-200
112	20241128	20400	20600	20700	20200	68562	1401927650	00	0.00	N	5	-400
113	20241127	20800	21300	22150	20650	545038	11749699900	00	0.00	N	5	-50
114	20241126	20850	20250	21150	20150	120116	2482708000	00	0.00	N	2	700
115	20241125	20150	19480	20300	19310	80878	1611606880	00	0.00	N	2	850
116	20241122	19300	19560	19870	19250	70567	1377255660	00	0.00	N	5	-310
117	20241121	19610	18900	19920	18860	111281	2164267200	00	0.00	N	2	700
118	20241120	18910	19240	19320	18900	54652	1042126530	00	0.00	N	5	-390
119	20241119	19300	19400	19460	19140	23752	458952890	00	0.00	N	5	-100
120	20241118	19400	19440	19860	19130	56241	1097726480	00	0.00	N	5	-40
121	20241115	19440	19000	19950	18360	119917	2298601160	00	0.00	N	2	390
122	20241114	19050	18630	19370	18630	58561	1114022280	00	0.00	N	2	170
123	20241113	18880	19500	19890	18670	84434	1602621380	00	0.00	N	5	-640
124	20241112	19520	20400	20700	19490	121203	2402546330	00	0.00	N	5	-880
125	20241111	20400	20600	21150	19990	113731	2339737460	00	0.00	N	5	-50
126	20241108	20450	20750	20900	20100	59965	1220444350	00	0.00	N	5	-350
127	20241107	20800	20300	20850	20000	148236	3049759000	00	0.00	N	2	450
128	20241106	20350	19670	20600	19400	95806	1922414430	00	0.00	N	2	700
129	20241105	19650	19540	19760	19400	40926	801243100	00	0.00	N	2	30
130	20241104	19620	19910	20100	19560	64132	1266552620	00	0.00	N	5	-480
131	20241101	20100	19700	20350	19590	229100	4583918810	00	0.00	N	2	800
132	20241031	19300	19200	19430	19100	30884	600629370	00	0.00	N	3	0
133	20241030	19300	19200	19750	19090	94654	1839525660	00	0.00	N	2	150
134	20241029	19150	19090	19320	18900	31307	601545480	00	0.00	N	2	140
135	20241028	19010	19100	19120	18800	25938	491884870	00	0.00	N	2	150
136	20241025	18860	18400	19330	18400	93846	1769887150	00	0.00	N	2	740
137	20241024	18120	18110	18160	18030	16437	297094880	00	0.00	N	5	-140
138	20241023	18260	18230	18300	18060	23952	435967080	00	0.00	N	2	50
139	20241022	18210	18340	18400	18010	26429	479938580	00	0.00	N	5	-120
140	20241021	18330	18010	18380	18010	23185	422223430	00	0.00	N	2	110
141	20241018	18220	18590	18590	18120	43608	796011450	00	0.00	N	5	-370
142	20241017	18590	18690	18720	18430	14216	263261640	00	0.00	N	5	-100
143	20241016	18690	18920	18920	18630	14397	269652180	00	0.00	N	5	-250
144	20241015	18940	18540	18940	18540	20767	390756330	00	0.00	N	2	310
145	20241014	18630	18380	18700	18300	23591	435660370	00	0.00	N	2	250
146	20241011	18380	18700	18700	18350	16214	299290770	00	0.00	N	5	-180
147	20241010	18560	18490	18680	18490	11127	206601810	00	0.00	N	2	60
148	20241008	18500	18450	18680	18300	14981	277754270	00	0.00	N	2	60
149	20241007	18440	18300	18490	18150	17069	313711780	00	0.00	N	2	340
150	20241004	18100	18350	18450	18100	19022	346050420	00	0.00	N	5	-240
151	20241002	18340	18720	18800	18320	18515	340777120	00	0.00	N	5	-390
152	20240930	18730	18910	18910	18690	19264	360512820	00	0.00	N	5	-60
153	20240927	18790	18760	19000	18720	25771	484625410	00	0.00	N	5	-90
154	20240926	18880	18810	18970	18580	12075	227160950	00	0.00	N	2	70
155	20240925	18810	18730	19060	18730	14845	280650600	00	0.00	N	2	80
156	20240924	18730	18680	18800	18560	18856	351978530	00	0.00	N	2	50
157	20240923	18680	18390	18800	18390	18620	347885410	00	0.00	N	2	370
158	20240920	18310	18850	18940	18310	37753	700178330	00	0.00	N	5	-540
159	20240919	18850	18600	18920	18520	26260	491630480	00	0.00	N	2	350
160	20240913	18500	18560	18590	18400	10939	202583130	00	0.00	N	2	120
161	20240912	18380	17890	18400	17890	17429	317682650	00	0.00	N	2	500
162	20240911	17880	18010	18030	17840	12300	220661150	00	0.00	N	2	40
163	20240910	17840	18210	18240	17840	31892	574370220	00	0.00	N	5	-370
164	20240909	18210	17700	18250	17670	22055	396576750	00	0.00	N	2	260
165	20240906	17950	18140	18230	17720	44716	802231240	00	0.00	N	5	-240
166	20240905	18190	18230	18410	17900	56297	1018835710	00	0.00	N	5	-40
167	20240904	18230	18710	18790	18190	74270	1366642480	00	0.00	N	5	-800
168	20240903	19030	19340	19450	19020	29883	572943500	00	0.00	N	5	-300
169	20240902	19330	19320	19410	19140	21306	409974010	00	0.00	N	2	10
170	20240830	19320	19200	19450	19100	18608	358397400	00	0.00	N	2	110
171	20240829	19210	19150	19350	19150	18909	363335160	00	0.00	N	5	-110
172	20240828	19320	19360	19470	19180	24479	471751530	00	0.00	N	5	-150
173	20240827	19470	19220	19590	19110	35720	691228600	00	0.00	N	2	250
174	20240826	19220	19440	19580	19160	53496	1032296120	00	0.00	N	5	-260
175	20240823	19480	19410	19560	19200	99820	1927906780	00	0.00	N	5	-80
176	20240822	19560	20100	20250	19490	90663	1787958810	00	0.00	N	5	-540
177	20240821	20100	20100	20450	19950	48222	971597050	00	0.00	N	5	-50
178	20240820	20150	20000	20250	19860	44687	892651110	00	0.00	N	2	230
179	20240819	19920	20600	20750	19900	53658	1078787400	00	0.00	N	5	-630
180	20240816	20550	20300	20600	20200	39423	804930250	00	0.00	N	2	450
181	20240814	20100	19900	20200	19870	41719	833947730	00	0.00	N	2	300
182	20240813	19800	19930	20100	19660	27329	541384540	00	0.00	N	5	-130
183	20240812	19930	19860	20350	19620	47985	956031340	00	0.00	N	2	270
184	20240809	19660	19800	20050	19630	37518	743021840	00	0.00	N	2	80
185	20240808	19580	19450	19810	19210	34912	681690260	00	0.00	N	5	-50
186	20240807	19630	19380	19960	19250	60268	1185627700	00	0.00	N	2	70
187	20240806	19560	19000	19770	18980	85734	1660704560	00	0.00	N	2	760
188	20240805	18800	19900	19940	17500	154993	2977798920	00	0.00	N	5	-1550
189	20240802	20350	21100	21100	20100	143494	2934271050	00	0.00	N	5	-1100
190	20240801	21450	21600	21950	21000	89690	1929264750	00	0.00	N	2	100
191	20240731	21350	21150	22150	20550	176085	3763646850	00	0.00	N	2	200
192	20240730	21150	23100	23700	20550	627631	14035583450	00	0.00	N	5	-1150
193	20240729	22300	22200	22600	21900	48350	1075971250	00	0.00	N	2	100
194	20240726	22200	21650	22350	21650	47288	1041241300	00	0.00	N	2	400
195	20240725	21800	21700	22150	21300	85962	1860987000	00	0.00	N	3	0
196	20240724	21800	22350	22750	21800	56639	1259612250	00	0.00	N	5	-600
197	20240723	22400	21850	22850	21450	122056	2709998600	00	0.00	N	2	350
198	20240722	22050	22000	22250	21200	95622	2074737000	00	0.00	N	2	150
199	20240719	21900	22650	22750	21250	147457	3198466200	00	0.00	N	5	-700
200	20240718	22600	22600	23500	22350	104489	2385093750	00	0.00	N	5	-200
201	20240717	22800	23250	23450	22550	104047	2388311650	00	0.00	N	5	-450
202	20240716	23250	23050	23700	22700	193826	4506121700	00	0.00	N	2	300
203	20240715	22950	21200	23000	21050	201015	4508506350	00	0.00	N	2	1600
204	20240712	21350	21300	21500	20950	44879	950834900	00	0.00	N	5	-50
205	20240711	21400	22000	22200	21150	74382	1601999650	00	0.00	N	5	-650
206	20240710	22050	22050	22250	21800	36266	798016450	00	0.00	N	2	50
207	20240709	22000	22500	22500	21750	58252	1281629700	00	0.00	N	5	-500
208	20240708	22500	21850	22800	21700	116290	2611483750	00	0.00	N	2	650
209	20240705	21850	21550	22050	21400	56769	1229224000	00	0.00	N	2	400
210	20240704	21450	21550	21750	21100	54883	1173650250	00	0.00	N	3	0
211	20240703	21450	22200	22350	21250	78417	1688718350	00	0.00	N	5	-550
212	20240702	22000	22600	22600	21700	91988	2036459100	00	0.00	N	5	-700
213	20240701	22700	22750	23000	22200	120056	2729382500	00	0.00	N	2	100
214	20240628	22600	22900	23400	22200	165560	3747835550	00	0.00	N	2	100
215	20240627	22500	21700	22700	21450	165252	3674863400	00	0.00	N	2	650
216	20240626	21850	22100	22100	21350	62831	1362380750	00	0.00	N	2	50
217	20240625	21800	20750	22600	20750	250578	5479158600	00	0.00	N	2	1050
218	20240624	20750	20700	21400	20400	80344	1675470600	00	0.00	N	2	200
219	20240621	20550	20900	21050	20500	62973	1303653950	00	0.00	N	5	-350
220	20240620	20900	21200	21400	20650	48401	1008582300	00	0.00	N	5	-300
221	20240619	21200	21600	21850	20850	58670	1251277850	00	0.00	N	5	-250
222	20240618	21450	20900	22000	20700	181028	3915796500	00	0.00	N	2	800
223	20240617	20650	21500	21700	20600	71830	1518865050	00	0.00	N	5	-700
224	20240614	21350	21350	22150	21250	153412	3326289300	00	0.00	N	2	150
225	20240613	21200	20800	21500	20600	115404	2432893150	00	0.00	N	2	450
226	20240612	20750	20350	21950	20200	281472	5935366200	00	0.00	N	2	200
227	20240611	20550	20600	20750	20300	48702	998482950	00	0.00	N	2	100
228	20240610	20450	20000	20550	19990	56686	1150803540	00	0.00	N	2	300
229	20240607	20150	20150	20550	20050	47182	953895500	00	0.00	N	2	100
230	20240605	20050	20600	20650	19850	88292	1768231590	00	0.00	N	5	-400
231	20240604	20450	21050	21100	20400	89678	1855075500	00	0.00	N	5	-850
232	20240603	21300	20100	21400	20050	210926	4417522130	00	0.00	N	2	1320
233	20240531	19980	20050	20500	19970	59433	1197428770	00	0.00	N	5	-120
234	20240530	20100	20550	20600	19850	115669	2326049530	00	0.00	N	5	-550
235	20240529	20650	21450	21500	20550	137255	2856957850	00	0.00	N	5	-650
236	20240528	21300	21600	21700	21050	96440	2061256000	00	0.00	N	5	-250
237	20240527	21550	21000	21900	20500	192383	4115652050	00	0.00	N	2	450
238	20240524	21100	20800	22850	20600	471848	10245432050	00	0.00	N	3	0
239	20240523	21100	21350	21600	20650	180750	3806633400	00	0.00	N	5	-400
240	20240522	21500	22300	22500	21300	239578	5218251000	00	0.00	N	5	-1050
241	20240521	22550	23750	24500	22350	742487	17509380900	00	0.00	N	5	-150
242	20240520	22700	21550	23400	21300	604068	13721981100	00	0.00	N	2	1550
243	20240517	21150	21800	22050	20950	116991	2512228100	00	0.00	N	5	-900
244	20240516	22050	21550	22100	21250	190732	4152475500	00	0.00	N	2	750
245	20240514	21300	21750	21950	20700	246319	5208529350	00	0.00	N	5	-400
246	20240513	21700	22600	22600	21250	336763	7364920400	00	0.00	N	5	-100
247	20240510	21800	22400	23700	21700	714360	16106474600	00	0.00	N	2	100
248	20240509	21700	22300	22700	21200	648589	14202253550	00	0.00	N	2	100
249	20240508	21600	19270	22300	18830	1492274	31434839440	00	0.00	N	2	2060
250	20240507	19540	18050	20150	18050	600319	11577850010	00	0.00	N	2	1740
251	20240503	17800	17880	17900	17660	26920	478808790	00	0.00	N	2	90
252	20240502	17710	17680	17870	17520	65237	1156338900	00	0.00	N	2	540
253	20240430	17170	17290	17390	17130	28768	499528640	00	0.00	N	5	-160
254	20240429	17330	17250	17440	17050	37506	647694200	00	0.00	N	2	210
255	20240426	17120	16970	17250	16890	30242	517547800	00	0.00	N	2	230
256	20240425	16890	16880	17010	16760	23580	398285580	00	0.00	N	2	10
257	20240424	16880	16730	17020	16730	29964	505548430	00	0.00	N	2	90
258	20240423	16790	16580	16840	16550	33765	563974480	00	0.00	N	2	270
259	20240422	16520	17070	17870	16450	236058	4028638660	00	0.00	N	5	-580
260	20240419	17100	16500	17280	16220	85516	1428682800	00	0.00	N	2	600
261	20240418	16500	16140	16660	16130	26360	433269320	00	0.00	N	2	370
262	20240417	16130	16270	16370	16130	12795	207639210	00	0.00	N	5	-110
263	20240416	16240	16280	16450	16170	37901	616772230	00	0.00	N	5	-210
264	20240415	16450	16600	16630	16390	33060	544818880	00	0.00	N	5	-300
265	20240412	16750	16980	16980	16720	21494	361002790	00	0.00	N	5	-50
266	20240411	16800	17040	17040	16710	29745	500518170	00	0.00	N	5	-260
267	20240409	17060	17080	17200	17040	10124	173216400	00	0.00	N	5	-20
268	20240408	17080	17310	17410	17020	28119	481808390	00	0.00	N	5	-230
269	20240405	17310	17310	17400	17290	24809	429689770	00	0.00	N	5	-100
270	20240404	17410	17500	17530	17370	19451	339178690	00	0.00	N	2	60
271	20240403	17350	17590	17590	17330	33785	587456400	00	0.00	N	5	-240
272	20240402	17590	17730	17840	17530	28127	496155240	00	0.00	N	5	-300
273	20240401	17890	17650	17920	17530	22105	391259080	00	0.00	N	2	240
274	20240329	17650	17730	17950	17650	21187	375165530	00	0.00	N	5	-120
275	20240328	17770	17790	18070	17760	26949	482616210	00	0.00	N	3	0
276	20240327	17770	17790	17860	17550	19345	343205790	00	0.00	N	3	0
277	20240326	17770	17820	17920	17710	13894	246526540	00	0.00	N	2	10
278	20240325	17760	17880	17970	17750	14711	261932510	00	0.00	N	5	-120
279	20240322	17880	17980	18040	17840	11874	212765890	00	0.00	N	5	-70
280	20240321	17950	17790	17950	17770	12076	215857700	00	0.00	N	2	190
281	20240320	17760	17900	18000	17740	30881	550515570	00	0.00	N	5	-130
282	20240319	17890	18210	18210	17860	23118	414732980	00	0.00	N	5	-130
283	20240318	18020	18110	18260	17980	36009	651257340	00	0.00	N	5	-230
284	20240315	18250	18340	18530	18090	28332	515631220	00	0.00	N	5	-170
285	20240314	18420	18180	18570	18000	35777	654435520	00	0.00	N	2	240
286	20240313	18180	18020	18280	17950	30729	555900450	00	0.00	N	2	170
287	20240312	18010	18370	18380	17980	54068	979023730	00	0.00	N	5	-350
288	20240311	18360	18500	18610	18280	20429	376279270	00	0.00	N	5	-120
289	20240308	18480	18540	18650	18430	23536	435593270	00	0.00	N	5	-40
290	20240307	18520	18290	18800	18290	24841	461850610	00	0.00	N	2	260
291	20240306	18260	18560	18600	18260	22841	420275730	00	0.00	N	5	-310
292	20240305	18570	18710	18810	18420	30797	572029880	00	0.00	N	5	-340
293	20240304	18910	18840	18950	18730	25256	475898300	00	0.00	N	2	120
294	20240229	18790	18880	18970	18620	19251	361660820	00	0.00	N	5	-40
295	20240228	18830	18730	18870	18510	17251	322181330	00	0.00	N	2	380
296	20240227	18450	18770	18770	18390	39791	736540360	00	0.00	N	5	-320
297	20240226	18770	19060	19100	18740	30263	570594210	00	0.00	N	5	-280
298	20240223	19050	19410	19420	19040	23413	448411500	00	0.00	N	5	-320
299	20240222	19370	19080	19430	19050	23412	449991090	00	0.00	N	2	260
300	20240221	19110	19250	19360	19070	30043	574172780	00	0.00	N	5	-190
301	20240220	19300	19460	19490	19230	19315	372859700	00	0.00	N	5	-160
302	20240219	19460	19090	19740	19000	45798	892759580	00	0.00	N	2	460
303	20240216	19000	19000	19040	18800	12530	236797870	00	0.00	N	2	90
304	20240215	18910	19170	19250	18820	20984	397990840	00	0.00	N	5	-220
305	20240214	19130	19150	19240	18950	22069	420866540	00	0.00	N	5	-30
306	20240213	19160	19000	19400	18910	33674	647169080	00	0.00	N	2	310
307	20240208	18850	19180	19330	18700	23601	449013230	00	0.00	N	5	-360
308	20240207	19210	19140	19310	18920	16534	316297570	00	0.00	N	2	190
309	20240206	19020	19640	19640	18930	30946	593933000	00	0.00	N	5	-280
310	20240205	19300	19260	19610	19120	71752	1390532600	00	0.00	N	2	230
311	20240202	19070	19050	19410	18610	56778	1077413490	00	0.00	N	2	210
312	20240201	18860	18400	18970	18200	60877	1138322170	00	0.00	N	2	560
313	20240131	18300	18320	18450	18120	17764	325338230	00	0.00	N	2	80
314	20240130	18220	18530	18550	18100	58073	1064199800	00	0.00	N	5	-310
315	20240129	18530	18220	18590	18010	50513	929892350	00	0.00	N	2	640
316	20240126	17890	17670	18220	17660	23588	424428850	00	0.00	N	2	220
317	20240125	17670	17400	17750	17230	28600	501570700	00	0.00	N	2	370
318	20240124	17300	17660	17660	17210	38771	670394280	00	0.00	N	5	-310
319	20240123	17610	17510	17710	17430	32722	573442930	00	0.00	N	2	10
320	20240122	17600	17750	17860	17300	44609	780852470	00	0.00	N	5	-220
321	20240119	17820	17850	18020	17660	17157	305497430	00	0.00	N	5	-30
322	20240118	17850	17810	18030	17800	12097	216369480	00	0.00	N	5	-50
323	20240117	17900	18100	18240	17800	26236	470549300	00	0.00	N	5	-200
324	20240116	18100	18360	18460	18040	21015	381634070	00	0.00	N	5	-180
325	20240115	18280	18370	18670	18230	21281	391315910	00	0.00	N	5	-90
326	20240112	18370	18270	18390	18150	25190	459608950	00	0.00	N	2	100
327	20240111	18270	18590	18590	18210	34575	632302040	00	0.00	N	5	-210
328	20240110	18480	18580	18580	18450	12899	238689440	00	0.00	N	5	-120
329	20240109	18600	18700	18700	18460	20003	371437830	00	0.00	N	5	-40
330	20240108	18640	18480	18700	18480	16454	306334800	00	0.00	N	2	150
331	20240105	18490	18500	18740	18380	29037	540198540	00	0.00	N	2	190
332	20240104	18300	18050	18590	18050	19243	353335020	00	0.00	N	2	150
333	20240103	18150	18470	18470	18100	40060	730491380	00	0.00	N	5	-350
334	20240102	18500	18920	18920	18290	50953	942203910	00	0.00	N	5	-380
335	20231228	18880	18620	18880	18550	19464	363767180	00	0.00	N	2	290
336	20231227	18590	18700	18980	18450	37647	699031310	02	0.00	N	5	-440
337	20231226	19030	19100	19150	18930	33354	633507040	00	0.00	N	2	20
338	20231222	19010	19220	19250	19000	24973	476294500	00	0.00	N	5	-180
339	20231221	19190	19100	19360	19040	27290	523983650	00	0.00	N	2	10
340	20231220	19180	18750	19230	18750	37727	720422280	00	0.00	N	2	410
341	20231219	18770	19000	19130	18690	31599	594704200	00	0.00	N	5	-280
342	20231218	19050	18970	19080	18830	17068	324150390	00	0.00	N	2	80
343	20231215	18970	19040	19410	18930	66334	1269598230	00	0.00	N	5	-40
344	20231214	19010	19160	19160	18970	35644	677383470	00	0.00	N	5	-50
345	20231213	19060	19190	19260	18900	20584	393196500	00	0.00	N	5	-10
346	20231212	19070	19190	19190	18920	102645	1956322280	00	0.00	N	5	-20
347	20231211	19090	18850	19170	18830	31381	597768380	00	0.00	N	2	110
348	20231208	18980	18880	19180	18740	25270	479461620	00	0.00	N	2	310
349	20231207	18670	18650	18900	18360	27516	512854430	00	0.00	N	2	20
350	20231206	18650	18570	18690	18260	24507	453910590	00	0.00	N	2	70
351	20231205	18580	18830	18930	18580	21876	410497500	00	0.00	N	5	-250
352	20231204	18830	18520	18830	18520	14895	278546410	00	0.00	N	2	250
353	20231201	18580	18440	18790	18270	28410	527999210	00	0.00	N	2	280
354	20231130	18300	18420	18420	18210	23545	430510630	00	0.00	N	5	-130
355	20231129	18430	18690	18750	18390	25942	479505680	00	0.00	N	5	-240
356	20231128	18670	18520	18670	18430	19702	366020100	00	0.00	N	2	70
357	20231127	18600	19000	19060	18600	12879	243271520	00	0.00	N	5	-250
358	20231124	18850	19060	19090	18840	19825	374998120	00	0.00	N	5	-210
359	20231123	19060	19400	19450	18830	56391	1078486960	00	0.00	N	5	-70
360	20231122	19130	18810	19130	18730	33231	633022650	00	0.00	N	2	320
361	20231121	18810	19000	19000	18740	14826	279765830	00	0.00	N	2	10
362	20231120	18800	18410	19000	18410	36701	688332590	00	0.00	N	2	400
363	20231117	18400	18750	18800	18350	32710	604733180	00	0.00	N	5	-340
364	20231116	18740	18690	18890	18620	18758	351714170	00	0.00	N	2	50
365	20231115	18690	18450	18830	18450	33562	627148730	00	0.00	N	2	390
366	20231114	18300	18380	18500	18230	36391	669564460	00	0.00	N	2	120
367	20231113	18180	18260	18450	18010	40958	747346710	00	0.00	N	2	50
368	20231110	18130	18180	18180	17910	20827	375589480	00	0.00	N	5	-30
369	20231109	18160	18000	18250	17950	29743	539488600	00	0.00	N	2	150
370	20231108	18010	17950	18080	17810	23744	427050060	00	0.00	N	2	70
371	20231107	17940	18420	18420	17700	75803	1363152440	00	0.00	N	5	-480
372	20231106	18420	18300	18540	18010	75900	1381372450	00	0.00	N	2	320
373	20231103	18100	18100	18250	17860	31020	560430380	00	0.00	N	2	180
374	20231102	17920	17850	18080	17840	18700	335973630	00	0.00	N	2	210
375	20231101	17710	17650	18030	17650	25247	451038980	00	0.00	N	2	60
376	20231031	17650	18180	18190	17580	38878	691014560	00	0.00	N	5	-400
377	20231030	18050	17980	18200	17700	29638	532914460	00	0.00	N	2	60
378	20231027	17990	17900	18210	17840	32963	593037330	00	0.00	N	2	150
379	20231026	17840	18170	18180	17700	39313	703060830	00	0.00	N	5	-610
380	20231025	18450	18120	18770	18090	38435	707566800	00	0.00	N	2	330
381	20231024	18120	17770	18140	17230	64987	1151534080	00	0.00	N	2	360
382	20231023	17760	17800	18050	17530	31179	553158280	00	0.00	N	5	-40
383	20231020	17800	17970	17980	17550	38009	674879940	00	0.00	N	5	-200
384	20231019	18000	18420	18420	17840	58040	1051284030	00	0.00	N	5	-500
385	20231018	18500	18330	18570	18270	30357	557429930	00	0.00	N	2	100
386	20231017	18400	18700	19060	18400	47313	884890690	00	0.00	N	5	-340
387	20231016	18740	18850	19250	18660	94749	1790811720	00	0.00	N	5	-250
388	20231013	18990	18490	21250	18200	440116	8682140200	00	0.00	N	2	500
389	20231012	18490	18400	18490	18340	15730	289920680	00	0.00	N	2	220
390	20231011	18270	17870	18370	17780	16430	297998340	00	0.00	N	2	570
391	20231010	17700	18080	18230	17500	44956	803795680	00	0.00	N	5	-380
392	20231006	18080	18000	18200	18000	11185	202140130	00	0.00	N	2	70
393	20231005	18010	18210	18550	18010	21650	394565070	00	0.00	N	5	-180
394	20231004	18190	18800	18900	18190	48830	897787090	00	0.00	N	5	-850
395	20230927	19040	19000	19210	18910	24944	474381050	00	0.00	N	5	-20
396	20230926	19060	19300	19450	19050	42056	806734830	00	0.00	N	5	-390
397	20230925	19450	19620	19840	19240	29651	576536690	00	0.00	N	5	-80
398	20230922	19530	19740	19740	19350	38881	761352260	00	0.00	N	5	-280
399	20230921	19810	20900	21100	19810	68479	1381439360	00	0.00	N	5	-1090
400	20230920	20900	19890	21000	19710	122611	2518597900	00	0.00	N	2	1180
401	20230919	19720	19990	19990	19400	50208	986072810	00	0.00	N	5	-60
402	20230918	19780	20000	20500	19680	74004	1483625020	00	0.00	N	5	-220
403	20230915	20000	19590	20450	19470	92758	1845114510	00	0.00	N	2	420
404	20230914	19580	19020	19580	19020	27169	525398410	00	0.00	N	2	490
405	20230913	19090	19280	19400	18880	40237	768790770	00	0.00	N	5	-190
406	20230912	19280	19820	19880	19270	41466	805052120	00	0.00	N	5	-420
407	20230911	19700	19350	19940	19280	50591	994328400	00	0.00	N	2	430
408	20230908	19270	19130	19290	19010	32534	622474060	00	0.00	N	2	160
409	20230907	19110	19150	19210	19050	36678	700530360	00	0.00	N	5	-30
410	20230906	19140	19330	19620	19010	59895	1153198900	00	0.00	N	5	-190
411	20230905	19330	19610	19820	19220	47601	922961560	00	0.00	N	5	-280
412	20230904	19610	19760	19880	19280	85170	1661596700	00	0.00	N	5	-150
413	20230901	19760	19910	20200	19760	52121	1038208120	00	0.00	N	5	-150
414	20230831	19910	20150	20300	19800	45750	912526780	00	0.00	N	5	-240
415	20230830	20150	20700	20700	20000	36135	731668100	00	0.00	N	5	-300
416	20230829	20450	20850	21050	20450	34534	714323250	00	0.00	N	5	-200
417	20230828	20650	20000	20850	19570	59381	1207131760	00	0.00	N	2	760
418	20230825	19890	20000	20150	19690	63439	1258863860	00	0.00	N	5	-260
419	20230824	20150	20250	20500	20100	30035	607996450	00	0.00	N	3	0
420	20230823	20150	20150	20600	20100	39374	800968500	00	0.00	N	5	-150
421	20230822	20300	20350	20900	20200	45969	943467500	00	0.00	N	5	-100
422	20230821	20400	20400	20700	20150	41085	839702850	00	0.00	N	5	-100
423	20230818	20500	20600	20800	20300	45518	934311600	00	0.00	N	5	-650
424	20230817	21150	21400	21400	20000	81178	1685977150	00	0.00	N	5	-300
425	20230816	21450	21750	22150	21350	79145	1708014000	00	0.00	N	5	-550
426	20230814	22000	22400	22700	21500	112073	2452505000	00	0.00	N	5	-500
427	20230811	22500	22800	23200	22350	72804	1647968200	00	0.00	N	5	-350
428	20230810	22850	22700	23000	22300	106660	2421842050	00	0.00	N	5	-300
429	20230809	23150	24000	24150	22850	133125	3084321900	00	0.00	N	5	-850
430	20230808	24000	22850	24100	22850	186681	4402631750	00	0.00	N	2	1400
431	20230807	22600	23700	23900	22450	249939	5714101300	00	0.00	N	5	-1350
432	20230804	23950	24050	24500	23750	75942	1824882650	00	0.00	N	5	-100
433	20230803	24050	24500	24800	23600	112865	2720326250	00	0.00	N	5	-900
434	20230802	24950	25150	25900	24400	163370	4104348650	00	0.00	N	5	-250
435	20230801	25200	26950	26950	25000	236563	6046185500	00	0.00	N	5	-1300
436	20230731	26500	24950	26500	24700	360774	9315723500	00	0.00	N	2	1850
437	20230728	24650	23250	24650	23250	146059	3528681650	00	0.00	N	2	950
438	20230727	23700	23900	24350	22950	187620	4457095400	00	0.00	N	3	0
439	20230726	23700	23050	24850	22550	583503	13881707050	00	0.00	N	2	700
440	20230725	23000	23400	23600	22650	201079	4640620750	00	0.00	N	2	200
441	20230724	22800	22550	23300	21850	246902	5552397750	00	0.00	N	2	200
442	20230721	22600	23000	23000	22350	106007	2394347550	00	0.00	N	5	-500
443	20230720	23100	22500	23450	22450	103580	2375361050	00	0.00	N	2	400
444	20230719	22700	24300	24300	22650	240284	5564192900	00	0.00	N	5	-1600
445	20230718	24300	24800	25200	23900	293008	7200402550	00	0.00	N	5	-700
446	20230717	25000	23500	25350	22900	915406	22185381050	00	0.00	N	2	2600
447	20230714	22400	22250	22950	22000	116320	2614442800	00	0.00	N	2	100
448	20230713	22300	23350	23350	22150	174870	3940806250	00	0.00	N	5	-1000
449	20230712	23300	21650	23500	21550	342342	7822248350	00	0.00	N	2	1650
450	20230711	21650	21000	21750	21000	73422	1573497800	00	0.00	N	2	500
451	20230710	21150	21700	21950	21150	113797	2450847950	00	0.00	N	5	-550
452	20230707	21700	21750	22000	21250	118187	2560096350	00	0.00	N	5	-200
453	20230706	21900	23450	23750	21500	261328	5874104000	00	0.00	N	5	-1300
454	20230705	23200	22500	23600	22050	323298	7403463950	00	0.00	N	2	700
455	20230704	22500	22500	23150	22250	167404	3801619900	00	0.00	N	5	-100
456	20230703	22600	22450	22750	22100	163126	3666235250	00	0.00	N	2	300
457	20230630	22300	22400	22550	21600	156695	3468614650	00	0.00	N	2	100
458	20230629	22200	22250	22800	21500	211112	4681738600	00	0.00	N	5	-200
459	20230628	22400	22000	22900	21600	292533	6563955850	00	0.00	N	2	450
460	20230627	21950	21900	22500	21700	248458	5489672450	00	0.00	N	5	-350
461	20230626	22300	22500	22750	21500	687972	15214746750	00	0.00	N	2	1200
462	20230623	21100	23900	24000	20950	1412472	31856908850	00	0.00	N	2	250
463	20230622	20850	20800	21000	20100	148059	3143570550	00	0.00	N	2	250
464	20230621	20600	20700	21150	20250	116329	2405245550	00	0.00	N	5	-150
465	20230620	20750	21450	21550	20350	404449	8528610150	00	0.00	N	5	-150
466	20230619	20900	20300	21000	20050	490347	10129607520	00	0.00	N	2	990
467	20230616	19910	18920	22000	18670	972942	20163669770	00	0.00	N	2	1240
468	20230615	18670	18900	18990	18620	14613	273853470	00	0.00	N	5	-270
469	20230614	18940	19200	19200	18600	16907	318971120	00	0.00	N	5	-100
470	20230613	19040	19250	19370	19010	18732	358477940	00	0.00	N	5	-210
471	20230612	19250	19450	19720	19040	37550	726470980	00	0.00	N	5	-140
472	20230609	19390	18920	19540	18630	61408	1175520980	00	0.00	N	2	490
473	20230608	18900	18230	19040	18150	78368	1472517450	00	0.00	N	2	630
474	20230607	18270	18440	18440	18250	14060	257579770	00	0.00	N	2	40
475	20230605	18230	18230	18400	18100	21186	386969590	00	0.00	N	3	0
476	20230602	18230	18520	18520	18150	26791	489276510	00	0.00	N	5	-90
477	20230601	18320	18790	18910	18300	28608	528461310	00	0.00	N	5	-470
478	20230531	18790	18740	19320	18700	50962	964182140	00	0.00	N	5	-60
479	20230530	18850	18640	18850	18350	27122	505553850	00	0.00	N	2	180
480	20230526	18670	19020	19020	18600	23599	441633450	00	0.00	N	5	-230
481	20230525	18900	19230	19230	18830	26588	503855610	00	0.00	N	5	-270
482	20230524	19170	19070	19280	18920	27098	518372950	00	0.00	N	5	-10
483	20230523	19180	19330	19380	19080	36931	709173890	00	0.00	N	2	40
484	20230522	19140	18960	19990	18580	176391	3421842750	00	0.00	N	2	180
485	20230519	18960	19290	19290	18750	47931	908329180	00	0.00	N	5	-300
486	20230518	19260	19040	19450	18860	89680	1726847040	00	0.00	N	2	220
487	20230517	19040	19130	19240	18930	23663	450305160	00	0.00	N	5	-50
488	20230516	19090	18760	19250	18640	44155	840347940	00	0.00	N	2	360
489	20230515	18730	18560	18890	18250	30968	579010800	00	0.00	N	2	130
490	20230512	18600	19030	19110	18600	35793	674646310	00	0.00	N	5	-420
491	20230511	19020	18600	19140	18600	45435	862128310	00	0.00	N	2	430
492	20230510	18590	18880	19050	18560	59048	1110006160	00	0.00	N	5	-220
493	20230509	18810	18500	19230	18410	122568	2318051070	00	0.00	N	2	350
494	20230508	18460	18180	18700	18060	55635	1025616710	00	0.00	N	2	320
495	20230504	18140	18490	18490	18000	43577	795166820	00	0.00	N	5	-210
496	20230503	18350	17920	18490	17860	99244	1813257610	00	0.00	N	2	810
497	20230502	17540	17340	17750	17310	29087	512680440	00	0.00	N	2	130
498	20230428	17410	17950	18000	17280	54006	947714810	00	0.00	N	5	-540
499	20230427	17950	17980	18150	17580	52497	937053330	00	0.00	N	5	-180
500	20230426	18130	18280	18480	17940	48248	876796350	00	0.00	N	5	-170
501	20230425	18300	17950	18440	17740	73855	1336831870	00	0.00	N	2	400
502	20230424	17900	18320	18540	17690	41929	754538140	00	0.00	N	5	-280
503	20230421	18180	18060	18200	17660	54226	973425670	00	0.00	N	2	130
504	20230420	18050	18120	18610	17990	79155	1443233230	00	0.00	N	5	-70
505	20230419	18120	17990	18260	17670	75975	1367572160	00	0.00	N	2	220
506	20230418	17900	18040	18790	17550	140831	2556730180	00	0.00	N	5	-280
507	20230417	18180	17200	18270	17190	191872	3415446160	00	0.00	N	2	1100
508	20230414	17080	16700	17170	16700	67984	1153901970	00	0.00	N	2	400
509	20230413	16680	16790	16810	16500	43754	728319330	00	0.00	N	5	-110
510	20230412	16790	16380	16850	16230	86625	1441637470	00	0.00	N	2	490
511	20230411	16300	15870	16390	15870	44092	713584360	00	0.00	N	2	430
512	20230410	15870	15950	15950	15730	24176	382798680	00	0.00	N	2	20
513	20230407	15850	16140	16140	15830	17322	275599230	00	0.00	N	5	-220
514	20230406	16070	16080	16170	15900	21806	348830560	00	0.00	N	5	-110
515	20230405	16180	16360	16400	16100	20374	329635280	00	0.00	N	5	-180
516	20230404	16360	16190	16450	16190	30748	502139100	00	0.00	N	2	80
517	20230403	16280	16170	16350	16090	24773	401825970	00	0.00	N	5	-60
518	20230331	16340	16230	16340	16100	24349	395177990	00	0.00	N	2	180
519	20230330	16160	16180	16390	16150	23475	381380170	00	0.00	N	5	-10
520	20230329	16170	16050	16330	15840	49836	804637320	00	0.00	N	2	270
521	20230328	15900	15350	16000	15350	29148	458185670	00	0.00	N	2	550
522	20230327	15350	15540	15770	15220	27867	427186300	00	0.00	N	5	-190
523	20230324	15540	15670	15670	15480	24906	386967020	00	0.00	N	5	-130
524	20230323	15670	15740	15750	15610	19567	306573300	00	0.00	N	5	-70
525	20230322	15740	15740	15750	15540	24720	386787110	00	0.00	N	2	30
526	20230321	15710	15740	15870	15670	18182	285773340	00	0.00	N	5	-10
527	20230320	15720	15930	15930	15720	13535	213911810	00	0.00	N	5	-40
528	20230317	15760	16020	16020	15750	17776	281385160	00	0.00	N	3	0
529	20230316	15760	15950	15950	15730	14149	223581340	00	0.00	N	5	-190
530	20230315	15950	15710	16060	15710	24519	391279590	00	0.00	N	2	290
531	20230314	15660	15970	16010	15650	42379	667604980	00	0.00	N	5	-430
532	20230313	16090	15920	16290	15750	64125	1030935390	00	0.00	N	2	170
533	20230310	15920	16090	16090	15850	16272	259175680	00	0.00	N	5	-170
534	20230309	16090	16010	16170	15990	9205	147857140	00	0.00	N	2	50
535	20230308	16040	16250	16250	16000	20907	335907630	00	0.00	N	5	-210
536	20230307	16250	16150	16290	16030	41133	666029720	00	0.00	N	2	180
537	20230306	16070	16060	16130	15910	15021	240828560	00	0.00	N	2	40
538	20230303	16030	16050	16160	15990	8755	140388340	00	0.00	N	2	20
539	20230302	16010	15990	16250	15900	17782	284893430	00	0.00	N	2	10
540	20230228	16000	16010	16070	15980	11963	191573400	00	0.00	N	5	-60
541	20230227	16060	16100	16110	15810	17205	274421340	00	0.00	N	5	-50
542	20230224	16110	16320	16380	16070	20038	323593700	00	0.00	N	5	-210
543	20230223	16320	16040	16390	16040	25583	415494410	00	0.00	N	2	280
544	20230222	16040	16180	16210	15980	20797	334484650	00	0.00	N	5	-210
545	20230221	16250	16020	16290	15930	29022	469977390	00	0.00	N	2	340
546	20230220	15910	15930	15990	15850	15927	253334800	00	0.00	N	3	0
547	20230217	15910	15820	15990	15730	18224	288975610	00	0.00	N	2	90
548	20230216	15820	15740	15880	15710	25838	407668410	00	0.00	N	2	90
549	20230215	15730	16060	16120	15730	35791	570797260	00	0.00	N	5	-280
550	20230214	16010	16020	16200	15990	15541	249493690	00	0.00	N	2	10
551	20230213	16000	16000	16120	15860	19079	304790510	00	0.00	N	3	0
552	20230210	16000	16200	16200	15970	23959	384068430	00	0.00	N	5	-170
553	20230209	16170	16240	16260	16150	17167	277929810	00	0.00	N	5	-70
554	20230208	16240	16140	16240	16030	25001	403193000	00	0.00	N	2	140
555	20230207	16100	16240	16240	16060	35691	575253710	00	0.00	N	5	-140
556	20230206	16240	16220	16280	16110	15126	244887410	00	0.00	N	2	20
557	20230203	16220	16460	16500	16150	52818	857596290	00	0.00	N	5	-200
558	20230202	16420	16610	16620	16400	31374	516575550	00	0.00	N	5	-130
559	20230201	16550	16600	16630	16450	14898	246125050	00	0.00	N	5	-30
560	20230131	16580	16600	16630	16360	15641	258261760	00	0.00	N	2	100
561	20230130	16480	16710	16800	16400	24609	407758770	00	0.00	N	5	-250
562	20230127	16730	16700	16780	16560	25936	432558100	00	0.00	N	2	130
563	20230126	16600	16170	17200	16170	156805	2598264640	00	0.00	N	2	430
564	20230125	16170	16240	16250	16150	13144	212956380	00	0.00	N	2	20
565	20230120	16150	16100	16250	16050	9267	149778250	00	0.00	N	2	50
566	20230119	16100	16100	16250	16000	26396	424181600	00	0.00	N	3	0
567	20230118	16100	16400	16400	16050	15792	255445950	00	0.00	N	5	-250
568	20230117	16350	16550	16550	16250	12091	197942550	00	0.00	N	5	-150
569	20230116	16500	16450	16550	16350	15798	260365850	00	0.00	N	3	0
570	20230113	16500	16250	16550	16250	20983	345123150	00	0.00	N	2	300
571	20230112	16200	16150	16300	16050	19493	314855700	00	0.00	N	2	50
572	20230111	16150	16250	16300	16150	8188	132602600	00	0.00	N	3	0
573	20230110	16150	16300	16300	16000	15669	252815850	00	0.00	N	5	-150
574	20230109	16300	16250	16350	16000	20080	325025300	00	0.00	N	2	300
575	20230106	16000	16000	16200	15950	11263	180882750	00	0.00	N	2	50
576	20230105	15950	15800	16250	15800	27946	448250200	00	0.00	N	2	200
577	20230104	15750	15400	15850	15200	21960	341543450	00	0.00	N	2	350
578	20230103	15400	15550	15700	15000	28771	441062000	00	0.00	N	5	-150
579	20230102	15550	16350	16400	15500	21127	333654850	00	0.00	N	5	-650
580	20221229	16200	16900	16900	16100	28213	461863650	00	0.00	N	5	-650
581	20221228	16850	17300	17350	16850	34433	586102100	02	0.00	N	5	-700
582	20221227	17550	17500	17650	17300	28561	498394750	00	0.00	N	2	200
583	20221226	17350	17350	17500	17200	17222	298476700	00	0.00	N	3	0
584	20221223	17350	17600	17650	17300	22959	399497350	00	0.00	N	5	-400
585	20221222	17750	17500	17750	17450	23595	414198350	00	0.00	N	2	250
586	20221221	17500	17400	17600	17200	15628	272157450	00	0.00	N	2	200
587	20221220	17300	17550	17750	17250	22181	388215250	00	0.00	N	5	-200
588	20221219	17500	17500	17600	17400	8711	152276500	00	0.00	N	2	50
589	20221216	17450	17700	17900	17300	24655	434921050	00	0.00	N	5	-500
590	20221215	17950	17950	18200	17750	12731	228500900	00	0.00	N	3	0
591	20221214	17950	18100	18100	17800	20569	368757900	00	0.00	N	5	-50
592	20221213	18000	17600	18000	17600	26424	471880900	00	0.00	N	2	400
593	20221212	17600	17450	17700	17200	14478	252483400	00	0.00	N	2	150
594	20221209	17450	17250	17550	17150	16653	288797850	00	0.00	N	2	200
595	20221208	17250	17750	17750	17200	27785	482855600	00	0.00	N	5	-500
596	20221207	17750	17350	18450	17150	91693	1637896100	00	0.00	N	2	250
597	20221206	17500	17950	17950	17400	32884	578187150	00	0.00	N	5	-500
598	20221205	18000	17850	18100	17700	27495	493070100	00	0.00	N	2	250
599	20221202	17750	18050	18100	17600	15463	274722150	00	0.00	N	5	-300
600	20221201	18050	18350	18450	17950	23168	419472150	00	0.00	N	5	-100
601	20221130	18150	17950	18250	17800	30745	555306950	00	0.00	N	2	150
602	20221129	18000	17550	18000	17500	18540	329632400	00	0.00	N	2	500
603	20221128	17500	17900	18050	17500	39375	700114450	00	0.00	N	5	-250
604	20221125	17750	17450	17800	17400	19682	346857500	00	0.00	N	2	300
605	20221124	17450	17650	17700	17400	17819	311936600	00	0.00	N	5	-200
606	20221123	17650	17350	17700	17350	20191	354555300	00	0.00	N	2	350
607	20221122	17300	17000	17350	17000	11698	201184300	00	0.00	N	2	200
608	20221121	17100	17400	17450	17050	17828	306578150	00	0.00	N	5	-350
609	20221118	17450	17300	17700	17300	18704	327537700	00	0.00	N	5	-50
610	20221117	17500	17800	17900	17350	22511	395055800	00	0.00	N	5	-350
611	20221116	17850	17800	17950	17550	23861	424659800	00	0.00	N	5	-50
612	20221115	17900	18000	18200	17700	33331	595388700	00	0.00	N	5	-100
613	20221114	18000	17650	18100	17550	54030	963314600	00	0.00	N	2	600
614	20221111	17400	17700	18700	17000	200535	3551534350	00	0.00	N	2	50
615	20221110	17350	17600	18000	17300	39124	686160850	00	0.00	N	5	-400
616	20221109	17750	17700	18200	17450	70002	1252248550	00	0.00	N	2	50
617	20221108	17700	18100	18150	17550	40031	709609200	00	0.00	N	5	-100
618	20221107	17800	17600	17950	17400	60423	1072414550	00	0.00	N	2	400
619	20221104	17400	17100	17550	17050	48070	832862050	00	0.00	N	2	350
620	20221103	17050	16650	17150	16550	38961	660585250	00	0.00	N	2	400
621	20221102	16650	16800	17150	16650	71594	1206419450	00	0.00	N	2	250
622	20221101	16400	16200	16550	16050	24225	396933350	00	0.00	N	2	200
623	20221031	16200	16200	16200	16000	15894	256490250	00	0.00	N	2	200
624	20221028	16000	15950	16250	15800	22551	360589900	00	0.00	N	3	0
625	20221027	16000	15650	16100	15650	13730	218847500	00	0.00	N	2	350
626	20221026	15650	15950	16050	15450	19093	299831100	00	0.00	N	5	-250
627	20221025	15900	16050	16350	15850	25436	409432950	00	0.00	N	5	-100
628	20221024	16000	15950	16300	15900	15416	248740650	00	0.00	N	2	150
629	20221021	15850	16000	16150	15600	19032	299997000	00	0.00	N	5	-50
630	20221020	15900	15900	16050	15700	12450	197095600	00	0.00	N	3	0
631	20221019	15900	16300	16300	15850	19431	311244200	00	0.00	N	2	50
632	20221018	15850	15750	15950	15600	22387	353310700	00	0.00	N	2	150
633	20221017	15700	15350	15750	15150	18901	292829150	00	0.00	N	2	200
634	20221014	15500	15200	15500	15150	20109	308740600	00	0.00	N	2	600
635	20221013	14900	15700	15700	14900	33993	512995500	00	0.00	N	5	-750
636	20221012	15650	15500	15850	15500	26252	411158350	00	0.00	N	2	50
637	20221011	15600	16100	16100	15400	25013	391506850	00	0.00	N	5	-650
638	20221007	16250	16200	16350	16100	11290	183348250	00	0.00	N	5	-50
639	20221006	16300	16150	16500	16150	12025	195910900	00	0.00	N	2	200
640	20221005	16100	16300	16550	16050	29001	471605900	00	0.00	N	5	-100
641	20221004	16200	15750	16350	15700	31945	514048850	00	0.00	N	2	600
642	20220930	15600	15300	15650	15050	30052	461431950	00	0.00	N	2	300
643	20220929	15300	15800	16000	15300	30167	474172050	00	0.00	N	5	-300
644	20220928	15600	16400	16400	15400	46036	729637400	00	0.00	N	5	-850
645	20220927	16450	16050	16650	15900	42599	689999700	00	0.00	N	2	100
646	20220926	16350	16650	16800	15900	74738	1218976550	00	0.00	N	5	-600
647	20220923	16950	17600	17850	16950	47163	815336500	00	0.00	N	5	-700
648	20220922	17650	18150	18200	17550	41445	740364000	00	0.00	N	5	-400
649	20220921	18050	17850	18050	17500	33355	592372300	00	0.00	N	2	150
650	20220920	17900	18150	18200	17800	20478	367735650	00	0.00	N	2	100
651	20220919	17800	18100	18600	17750	108873	1979413450	00	0.00	N	2	150
652	20220916	17650	18450	18650	17600	91369	1644636350	00	0.00	N	5	-1000
653	20220915	18650	18950	19100	18400	72425	1357648250	00	0.00	N	5	-150
654	20220914	18800	18000	18900	17850	120347	2220498450	00	0.00	N	2	250
655	20220913	18550	18050	20550	17750	676811	13085778050	00	0.00	N	2	800
656	20220908	17750	18200	18300	17750	50406	904598950	00	0.00	N	5	-450
657	20220907	18200	18500	18650	17850	36175	659415550	00	0.00	N	5	-300
658	20220906	18500	18050	18550	18050	17437	319515050	00	0.00	N	2	300
659	20220905	18200	17650	18350	17600	55208	997286450	00	0.00	N	2	250
660	20220902	17950	18150	18300	17700	37942	680700900	00	0.00	N	5	-200
661	20220901	18150	18300	18400	17850	39821	721589100	00	0.00	N	5	-150
662	20220831	18300	18750	18800	18050	82912	1518394850	00	0.00	N	5	-450
663	20220830	18750	18600	19100	18450	49961	936522200	00	0.00	N	2	150
664	20220829	18600	18600	18850	18500	63150	1179470250	00	0.00	N	5	-500
665	20220826	19100	18950	19800	18650	108526	2079184200	00	0.00	N	2	100
666	20220825	19000	19000	19200	18550	76280	1436078200	00	0.00	N	2	250
667	20220824	18750	18700	19050	18550	107638	2024910100	00	0.00	N	2	200
668	20220823	18550	17600	19000	17550	291383	5390244200	00	0.00	N	2	1050
669	20220822	17500	17650	17700	17300	36221	632781950	00	0.00	N	5	-200
670	20220819	17700	17500	17800	17400	54345	961113900	00	0.00	N	2	300
671	20220818	17400	17400	17500	17150	31473	547085000	00	0.00	N	3	0
672	20220817	17400	17650	17650	17100	60233	1043695900	00	0.00	N	5	-100
673	20220816	17500	17700	17850	17500	45497	803425500	00	0.00	N	3	0
674	20220812	17500	17450	17700	17250	57964	1010753800	00	0.00	N	2	200
675	20220811	17300	17450	17500	17250	34449	598307050	00	0.00	N	2	50
676	20220810	17250	17000	17300	16900	63670	1088155000	00	0.00	N	2	250
677	20220809	17000	17100	17100	16850	27002	458193200	00	0.00	N	2	50
678	20220808	16950	16950	17150	16700	52126	884831700	00	0.00	N	2	200
679	20220805	16750	16600	16800	16400	42859	711932900	00	0.00	N	2	150
680	20220804	16600	16700	16850	16400	77252	1278294000	00	0.00	N	5	-100
681	20220803	16700	17650	17900	16600	428402	7361765250	00	0.00	N	2	550
682	20220802	16150	15900	16200	15700	85365	1451892900	00	0.00	N	2	250
683	20220801	15900	16050	16050	15800	24762	393495550	00	0.00	N	3	0
684	20220729	15900	15600	16000	15600	45039	713156650	00	0.00	N	2	350
685	20220728	15550	15350	15650	15350	25248	392311200	00	0.00	N	2	300
686	20220727	15250	15350	15450	15250	9619	147112150	00	0.00	N	5	-100
687	20220726	15350	15300	15450	15300	9369	144067650	00	0.00	N	5	-50
688	20220725	15400	15400	15450	15200	11232	172244700	00	0.00	N	3	0
689	20220722	15400	15300	15500	15150	36004	553830050	00	0.00	N	2	200
690	20220721	15200	15300	15350	15100	23295	354154100	00	0.00	N	5	-100
691	20220720	15300	15400	15450	15200	17916	273783450	00	0.00	N	3	0
692	20220719	15300	15000	15350	14900	29160	443675950	00	0.00	N	2	250
693	20220718	15050	14800	15050	14750	23928	356053250	00	0.00	N	2	450
694	20220715	14600	14600	14750	14200	20569	298004900	00	0.00	N	5	-100
695	20220714	14700	14500	14750	14450	18487	269599300	00	0.00	N	2	50
696	20220713	14650	14800	14800	14400	27550	404219500	00	0.00	N	5	-50
697	20220712	14700	15050	15200	14650	45689	674994150	00	0.00	N	5	-500
698	20220711	15200	15600	15650	15100	52367	801850650	00	0.00	N	5	-300
699	20220708	15500	16400	16650	15400	334035	5344852050	00	0.00	N	2	450
700	20220707	15050	15050	15200	14900	42555	690044350	00	0.00	N	3	0
701	20220706	15050	15450	15600	15000	22242	339227050	00	0.00	N	5	-400
702	20220705	15450	15200	15600	15100	18976	291631250	00	0.00	N	2	550
703	20220704	14900	15300	15350	14700	22162	330421450	00	0.00	N	5	-350
704	20220701	15250	15200	15500	15050	20544	313310500	00	0.00	N	2	50
705	20220630	15200	15250	15700	15150	22920	353142750	00	0.00	N	5	-150
706	20220629	15350	15000	15600	14950	22058	338833300	00	0.00	N	2	50
707	20220628	15300	15050	15350	14900	38667	586531400	00	0.00	N	2	400
708	20220627	14900	14500	15200	14400	41089	610786800	00	0.00	N	2	400
709	20220624	14500	13750	14550	13750	50429	715778500	00	0.00	N	2	750
710	20220623	13750	14350	14700	13750	88007	1237446500	00	0.00	N	5	-700
711	20220622	14450	15700	15700	14450	71039	1064798550	00	0.00	N	5	-1050
712	20220621	15500	15450	15800	15250	63357	983320000	00	0.00	N	2	50
713	20220620	15450	16400	16650	15200	113734	1765103750	00	0.00	N	5	-1000
714	20220617	16450	16200	16700	16000	69982	1144059850	00	0.00	N	5	-350
715	20220616	16800	17050	17400	16700	41986	715380800	00	0.00	N	5	-50
716	20220615	16850	17400	17650	16700	108738	1842662150	00	0.00	N	5	-650
717	20220614	17500	17700	17850	17150	84926	1483846350	00	0.00	N	5	-550
718	20220613	18050	18350	18400	17650	95836	1725609500	00	0.00	N	5	-650
719	20220610	18700	18950	19500	18550	89396	1693209800	00	0.00	N	5	-250
720	20220609	18950	19150	19250	18850	45060	858801350	00	0.00	N	5	-300
721	20220608	19250	19550	19600	19200	56880	1101253500	00	0.00	N	5	-100
722	20220607	19350	19550	19650	19300	69906	1362040250	00	0.00	N	5	-100
723	20220603	19450	19400	19600	18850	108992	2096833400	00	0.00	N	2	450
724	20220602	19000	18800	19250	18700	48614	923816150	00	0.00	N	2	150
725	20220531	18850	18650	18950	18500	43982	825388850	00	0.00	N	2	150
726	20220530	18700	18500	18950	18450	44499	831169550	00	0.00	N	2	200
727	20220527	18500	18200	18550	18100	46842	858999700	00	0.00	N	2	500
728	20220526	18000	18350	18350	17900	41649	752934750	00	0.00	N	5	-200
729	20220525	18200	18100	18400	17800	37226	672759650	00	0.00	N	2	150
730	20220524	18050	18700	19100	17900	149130	2781639950	00	0.00	N	5	-550
731	20220523	18600	18900	18900	18550	32301	602997450	00	0.00	N	5	-200
732	20220520	18800	18750	19050	18550	53303	998959400	00	0.00	N	2	100
733	20220519	18700	18850	19350	18700	110845	2100751750	00	0.00	N	5	-750
734	20220518	19450	20400	20400	19350	176414	3474967200	00	0.00	N	5	-400
735	20220517	19850	19150	20050	19150	318603	6275698600	00	0.00	N	2	750
736	20220516	19100	19000	19450	18750	130275	2492161900	00	0.00	N	2	250