KissMeData/271980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	12310	12500	12500	12270	43243	534504575	00	0.00	N	5	-110
3	20250430	12420	13090	13600	12420	372229	4830936625	00	0.00	N	3	0
4	20250429	12420	12210	12490	12180	23730	292281005	00	0.00	N	2	210
5	20250428	12210	12750	12750	12210	52945	654219940	00	0.00	N	5	-320
6	20250425	12530	12700	12710	12500	49408	621813100	00	0.00	N	5	-70
7	20250424	12600	12920	13290	12590	148679	1914273620	00	0.00	N	5	-110
8	20250423	12710	12710	12840	12610	84900	1077207785	00	0.00	N	2	80
9	20250422	12630	12960	13000	12590	148238	1887904060	00	0.00	N	5	-630
10	20250421	13260	13060	13950	12880	506844	6796914440	00	0.00	N	2	260
11	20250418	13000	13180	13360	12920	85074	1111507445	00	0.00	N	5	-130
12	20250417	13130	13190	13770	13000	208766	2779759915	00	0.00	N	2	240
13	20250416	12890	13190	13400	12870	103523	1356747260	00	0.00	N	5	-380
14	20250415	13270	13700	13890	13120	151460	2026225075	00	0.00	N	5	-80
15	20250414	13350	12980	14030	12970	416855	5631764920	00	0.00	N	2	100
16	20250411	13250	12500	14480	12300	1522658	20653472365	00	0.00	N	2	1130
17	20250410	12120	12300	12500	12030	113829	1392382680	00	0.00	N	2	240
18	20250409	11880	11800	12480	11790	125320	1515034840	00	0.00	N	5	-280
19	20250408	12160	12620	12970	12110	205150	2553395085	00	0.00	N	5	-200
20	20250407	12360	13010	13010	12280	221237	2775146165	00	0.00	N	5	-1150
21	20250404	13510	14250	15100	13300	492359	6993390420	00	0.00	N	5	-930
22	20250403	14440	13640	16290	13640	3204162	48593604990	00	0.00	N	2	910
23	20250402	13530	13520	13950	12730	1045807	14139646550	00	0.00	N	3	0
24	20250401	13530	14460	14550	13530	587843	8229266690	00	0.00	N	5	-1110
25	20250331	14640	12970	15830	12340	3131178	45639554395	00	0.00	N	2	2280
26	20250328	12360	12300	12990	12010	645338	8146718060	00	0.00	N	2	350
27	20250327	12010	12310	13540	11900	925678	11938836870	00	0.00	N	2	160
28	20250326	11850	12300	12300	11780	273810	3280125080	00	0.00	N	5	-540
29	20250325	12390	11710	14270	11480	3466335	45772272900	00	0.00	N	2	990
30	20250324	11400	11330	11710	11180	97913	1123639440	00	0.00	N	5	-40
31	20250321	11440	11720	12060	11430	114103	1326059220	00	0.00	N	5	-260
32	20250320	11700	12490	12490	11610	179557	2150800465	00	0.00	N	5	-680
33	20250319	12380	13570	13700	12210	567227	7364162670	00	0.00	N	5	-1140
34	20250318	13520	10410	13520	10410	1336784	17616475445	00	0.00	N	1	3120
35	20250317	10400	10590	10590	10390	6014	62823010	00	0.00	N	5	-50
36	20250314	10450	10590	10590	10420	8386	87932880	00	0.00	N	3	0
37	20250313	10450	10550	10650	10400	5108	53667640	00	0.00	N	5	-80
38	20250312	10530	10550	10690	10500	7750	81754215	00	0.00	N	5	-20
39	20250311	10550	10670	10770	10550	3926	41773290	00	0.00	N	5	-110
40	20250310	10660	10650	10860	10550	13184	140569355	00	0.00	N	5	-130
41	20250307	10790	10930	10930	10720	11137	120603595	00	0.00	N	5	-140
42	20250306	10930	10930	11030	10810	7290	79431220	00	0.00	N	3	0
43	20250305	10930	10650	11040	10650	6280	68476075	00	0.00	N	2	20
44	20250304	10910	11200	11200	10910	9129	100609660	00	0.00	N	5	-60
45	20250228	10970	11040	11060	10950	12326	135694010	00	0.00	N	5	-110
46	20250227	11080	11150	11150	11020	5959	65841230	00	0.00	N	5	-70
47	20250226	11150	11020	11150	11020	3743	41469110	00	0.00	N	2	90
48	20250225	11060	11190	11190	11030	4060	44956660	00	0.00	N	5	-90
49	20250224	11150	11300	11380	11110	13107	146863900	00	0.00	N	5	-150
50	20250221	11300	11230	11350	11230	5651	63735000	00	0.00	N	2	80
51	20250220	11220	11180	11420	11160	7804	87608510	00	0.00	N	2	50
52	20250219	11170	11270	11270	11070	11608	129572130	00	0.00	N	2	60
53	20250218	11110	11020	11270	11020	6874	76054630	00	0.00	N	2	30
54	20250217	11080	11150	11280	11000	8822	97739790	00	0.00	N	5	-70
55	20250214	11150	11250	11250	11060	3699	41121770	00	0.00	N	2	50
56	20250213	11100	11190	11280	11000	8073	89287470	00	0.00	N	2	40
57	20250212	11060	11290	11290	11050	7683	85647230	00	0.00	N	5	-110
58	20250211	11170	11260	11340	11170	4230	47438620	00	0.00	N	5	-80
59	20250210	11250	11430	12200	11170	41818	485208320	00	0.00	N	5	-190
60	20250207	11440	11430	11610	11430	4061	46806840	00	0.00	N	5	-100
61	20250206	11540	11290	11570	11290	3235	37084760	00	0.00	N	2	140
62	20250205	11400	11050	11510	11050	10193	115558940	00	0.00	N	2	280
63	20250204	11120	11340	11350	11120	4152	46621390	00	0.00	N	2	60
64	20250203	11060	11650	11650	11050	16181	181520650	00	0.00	N	5	-410
65	20250131	11470	11620	11800	11470	11679	134945870	00	0.00	N	5	-150
66	20250124	11620	11500	12400	11500	35478	424778550	00	0.00	N	2	120
67	20250123	11500	11700	11700	11500	4695	54594060	00	0.00	N	5	-110
68	20250122	11610	11630	11720	11610	4667	54365520	00	0.00	N	5	-10
69	20250121	11620	11530	11680	11530	4083	47361190	00	0.00	N	2	10
70	20250120	11610	11600	11620	11440	3967	45798090	00	0.00	N	2	80
71	20250117	11530	11600	11600	11450	3735	42992160	00	0.00	N	5	-70
72	20250116	11600	11740	11740	11500	4460	51529930	00	0.00	N	2	80
73	20250115	11520	11820	11970	11500	17534	203688350	00	0.00	N	5	-330
74	20250114	11850	12000	12180	11800	4472	53218310	00	0.00	N	5	-150
75	20250113	12000	12150	12190	11940	4376	52549980	00	0.00	N	5	-160
76	20250110	12160	12130	12280	12040	5995	72646180	00	0.00	N	5	-10
77	20250109	12170	12120	12260	12090	6645	80664980	00	0.00	N	2	50
78	20250108	12120	12100	12330	11950	10437	126894290	00	0.00	N	2	20
79	20250107	12100	12220	12290	12000	14198	171935100	00	0.00	N	3	0
80	20250106	12100	11830	12150	11720	16000	191590920	00	0.00	N	2	270
81	20250103	11830	11640	11850	11560	10678	125244550	00	0.00	N	2	320
82	20250102	11510	11400	11650	11400	4069	46806860	00	0.00	N	2	110
83	20241230	11400	11170	11700	11170	5355	61382280	00	0.00	N	5	-30
84	20241227	11430	11560	11680	11390	4705	54164910	02	0.00	N	5	-310
85	20241226	11740	11760	12000	11740	8013	94969380	00	0.00	N	3	0
86	20241224	11740	11420	11770	11360	8369	96755660	00	0.00	N	2	220
87	20241223	11520	11560	11560	11290	5776	65930020	00	0.00	N	2	70
88	20241220	11450	11690	11720	11290	9886	113077820	00	0.00	N	5	-320
89	20241219	11770	12330	12330	11600	22059	263599160	00	0.00	N	5	-560
90	20241218	12330	11620	12330	11580	15930	191366950	00	0.00	N	2	670
91	20241217	11660	11910	11910	11530	9318	108338260	00	0.00	N	3	0
92	20241216	11660	11400	11790	11400	11120	128997020	00	0.00	N	2	180
93	20241213	11480	11150	11510	11150	9904	113213040	00	0.00	N	2	90
94	20241212	11390	11400	11400	11190	3497	39517980	00	0.00	N	2	10
95	20241211	11380	10750	11390	10750	7638	85491970	00	0.00	N	2	440
96	20241210	10940	10210	10940	10210	14112	150659200	00	0.00	N	2	750
97	20241209	10190	10900	10900	10120	11266	117168660	00	0.00	N	5	-510
98	20241206	10700	11300	11300	10570	22867	251297410	00	0.00	N	5	-500
99	20241205	11200	11140	11410	11070	19495	217907780	00	0.00	N	5	-80
100	20241204	11280	11210	11690	11210	11386	130162430	00	0.00	N	5	-310
101	20241203	11590	11410	11760	11410	15221	175939440	00	0.00	N	2	10
102	20241202	11580	12340	12340	11580	33185	393151570	00	0.00	N	5	-620
103	20241129	12200	12590	12630	12190	10522	129194150	00	0.00	N	5	-390
104	20241128	12590	12640	12640	12290	5595	69263230	00	0.00	N	2	270
105	20241127	12320	12630	12630	12300	8010	98982960	00	0.00	N	5	-80
106	20241126	12400	12510	12620	12400	4832	60281900	00	0.00	N	5	-120
107	20241125	12520	12600	12600	12370	7249	90721950	00	0.00	N	5	-160
108	20241122	12680	12700	12820	12470	8226	103762910	00	0.00	N	5	-20
109	20241121	12700	12730	12810	12690	2511	31974100	00	0.00	N	5	-110
110	20241120	12810	12790	12990	12790	2642	33996690	00	0.00	N	5	-90
111	20241119	12900	12600	13000	12600	4748	61028940	00	0.00	N	3	0
112	20241118	12900	12610	12900	12480	11409	145458040	00	0.00	N	2	430
113	20241115	12470	12140	12570	12140	7629	94149390	00	0.00	N	5	-100
114	20241114	12570	12500	12770	12400	10366	129790950	00	0.00	N	5	-20
115	20241113	12590	13270	13270	12590	23907	308023540	00	0.00	N	5	-410
116	20241112	13000	13570	13800	13000	29433	390914700	00	0.00	N	5	-770
117	20241111	13770	13980	14140	13630	11783	161919550	00	0.00	N	5	-210
118	20241108	13980	14130	14130	13960	4058	57001510	00	0.00	N	2	20
119	20241107	13960	13920	14020	13850	3068	42772890	00	0.00	N	5	-60
120	20241106	14020	14150	14190	13850	8551	119328840	00	0.00	N	2	70
121	20241105	13950	14050	14140	13950	7588	106386970	00	0.00	N	5	-50
122	20241104	14000	14040	14150	13950	9982	139847930	00	0.00	N	5	-40
123	20241101	14040	14050	14150	13960	6891	96926900	00	0.00	N	5	-10
124	20241031	14050	14200	14200	14010	3754	52818100	00	0.00	N	5	-130
125	20241030	14180	14160	14200	14030	4757	67081340	00	0.00	N	2	110
126	20241029	14070	14070	14240	14030	5232	73678870	00	0.00	N	2	10
127	20241028	14060	13960	14650	13960	7748	109540220	00	0.00	N	5	-10
128	20241025	14070	14670	14670	14010	21198	303473800	00	0.00	N	5	-510
129	20241024	14580	14730	14730	14510	2677	39069450	00	0.00	N	5	-60
130	20241023	14640	14630	14800	14540	9729	142276390	00	0.00	N	5	-90
131	20241022	14730	14910	14930	14720	10093	149152650	00	0.00	N	5	-180
132	20241021	14910	15010	15080	14900	5630	84068230	00	0.00	N	5	-40
133	20241018	14950	15180	15320	14950	10487	157976260	00	0.00	N	5	-230
134	20241017	15180	14980	15280	14960	11893	179743820	00	0.00	N	2	180
135	20241016	15000	15100	16250	14930	192095	3001667610	00	0.00	N	5	-90
136	20241015	15090	15100	15290	14950	6689	100676370	00	0.00	N	5	-10
137	20241014	15100	15070	15140	14960	5946	89552590	00	0.00	N	2	10
138	20241011	15090	14900	15100	14900	7121	106846310	00	0.00	N	2	190
139	20241010	14900	14900	15480	14620	10000	148980010	00	0.00	N	2	20
140	20241008	14880	14630	14900	14560	4289	63003440	00	0.00	N	2	250
141	20241007	14630	14650	14780	14620	4169	61061520	00	0.00	N	5	-20
142	20241004	14650	14740	14920	14500	5578	81884730	00	0.00	N	5	-80
143	20241002	14730	14920	15240	14710	9821	145994420	00	0.00	N	5	-190
144	20240930	14920	14930	15240	14870	12557	187833750	00	0.00	N	5	-10
145	20240927	14930	14880	15100	14800	6204	92479930	00	0.00	N	5	-10
146	20240926	14940	14790	15490	14720	21406	324751560	00	0.00	N	2	250
147	20240925	14690	14760	15100	14450	12354	182225750	00	0.00	N	5	-210
148	20240924	14900	14760	15100	14760	7732	114896570	00	0.00	N	3	0
149	20240923	14900	14840	15320	14840	7192	108335830	00	0.00	N	2	60
150	20240920	14840	14960	15190	14840	35745	531986130	00	0.00	N	5	-70
151	20240919	14910	14870	15200	14830	6785	101570930	00	0.00	N	5	-70
152	20240913	14980	14780	15110	14500	9765	145307230	00	0.00	N	2	260
153	20240912	14720	13930	14790	13930	14539	209883680	00	0.00	N	2	800
154	20240911	13920	13770	14200	13620	14210	197891600	00	0.00	N	2	200
155	20240910	13720	13730	13950	13720	5094	70320800	00	0.00	N	2	10
156	20240909	13710	13660	13940	13510	5091	70038980	00	0.00	N	2	20
157	20240906	13690	13940	14090	13670	27208	376042360	00	0.00	N	5	-320
158	20240905	14010	14500	15770	14000	88316	1294605170	00	0.00	N	5	-400
159	20240904	14410	15030	15030	14110	21017	306883770	00	0.00	N	5	-750
160	20240903	15160	15180	15380	15150	12249	186999850	00	0.00	N	5	-90
161	20240902	15250	15350	15430	15250	8838	135336020	00	0.00	N	5	-190
162	20240830	15440	15240	15540	15200	16317	250595330	00	0.00	N	2	120
163	20240829	15320	15530	15560	15320	10889	168009550	00	0.00	N	5	-210
164	20240828	15530	15690	15690	15460	12972	201481100	00	0.00	N	5	-160
165	20240827	15690	15590	15690	15450	13013	202413510	00	0.00	N	5	-100
166	20240826	15790	15410	15790	15220	11372	176105770	00	0.00	N	2	390
167	20240823	15400	15280	15430	15240	9377	143930830	00	0.00	N	3	0
168	20240822	15400	15460	15560	15210	15069	231172060	00	0.00	N	5	-90
169	20240821	15490	15750	15920	15420	25773	401264170	00	0.00	N	5	-170
170	20240820	15660	15760	15880	15550	31860	500164410	00	0.00	N	5	-90
171	20240819	15750	15540	16100	15320	80992	1274798540	00	0.00	N	2	210
172	20240816	15540	15780	16000	15200	35879	557388520	00	0.00	N	5	-240
173	20240814	15780	15350	15880	15200	52184	816454380	00	0.00	N	2	500
174	20240813	15280	15160	15340	15110	23792	361817520	00	0.00	N	2	50
175	20240812	15230	15520	15900	15230	45727	711377640	00	0.00	N	5	-110
176	20240809	15340	15590	16500	15300	127114	2011339490	00	0.00	N	5	-220
177	20240808	15560	14830	16990	14830	547936	8812039890	00	0.00	N	2	900
178	20240807	14660	14100	14780	14100	16954	247508900	00	0.00	N	2	560
179	20240806	14100	13000	15430	13000	125550	1815111300	00	0.00	N	2	610
180	20240805	13490	15200	15220	13330	49506	707639790	00	0.00	N	5	-1780
181	20240802	15270	15390	15500	15270	14569	223613890	00	0.00	N	5	-170
182	20240801	15440	15400	15570	15260	6198	95398350	00	0.00	N	2	130
183	20240731	15310	15360	15380	15250	5182	79390930	00	0.00	N	2	10
184	20240730	15300	15250	15580	15250	21271	325731130	00	0.00	N	5	-420
185	20240729	15720	15410	15770	15410	4355	67964990	00	0.00	N	2	190
186	20240726	15530	15210	15530	15210	6061	93120560	00	0.00	N	2	160
187	20240725	15370	15450	15590	15300	8081	124370450	00	0.00	N	5	-60
188	20240724	15430	15470	15610	15280	6446	99435440	00	0.00	N	3	0
189	20240723	15430	15450	15590	15210	15515	238913830	00	0.00	N	5	-80
190	20240722	15510	15550	15600	15460	4252	65976450	00	0.00	N	5	-40
191	20240719	15550	15740	15740	15140	7872	122072980	00	0.00	N	5	-160
192	20240718	15710	15890	15890	15650	4913	77333680	00	0.00	N	5	-180
193	20240717	15890	15630	16400	15620	42642	686588480	00	0.00	N	2	270
194	20240716	15620	15630	15750	15400	5597	87324070	00	0.00	N	5	-10
195	20240715	15630	15810	15810	15630	6600	103747410	00	0.00	N	5	-60
196	20240712	15690	15570	15950	15560	12217	192354140	00	0.00	N	2	120
197	20240711	15570	15770	15770	15550	4644	72462670	00	0.00	N	5	-50
198	20240710	15620	15530	15730	15520	5415	84521180	00	0.00	N	2	90
199	20240709	15530	15530	15640	15480	6346	98683120	00	0.00	N	2	10
200	20240708	15520	15800	16300	15500	31955	506306550	00	0.00	N	5	-170
201	20240705	15690	15250	15840	15220	25968	405562190	00	0.00	N	2	410
202	20240704	15280	15180	15310	15170	5765	87766380	00	0.00	N	2	100
203	20240703	15180	15170	15330	15100	10222	155143520	00	0.00	N	5	-150
204	20240702	15330	15200	16000	15120	38802	602896430	00	0.00	N	2	140
205	20240701	15190	15190	15370	15150	2556	38998550	00	0.00	N	3	0
206	20240628	15190	15190	15300	15090	6828	103403170	00	0.00	N	3	0
207	20240627	15190	15150	15400	15150	3710	56445990	00	0.00	N	5	-10
208	20240626	15200	15280	15380	15190	3724	56772620	00	0.00	N	5	-100
209	20240625	15300	15400	15510	15140	19023	290309990	00	0.00	N	5	-100
210	20240624	15400	15480	15800	15400	8364	129404150	00	0.00	N	5	-150
211	20240621	15550	15610	15700	15450	8895	138339580	00	0.00	N	5	-80
212	20240620	15630	15720	15730	15620	5947	93065100	00	0.00	N	5	-30
213	20240619	15660	15800	15800	15630	17200	269721120	00	0.00	N	5	-140
214	20240618	15800	15620	16000	15620	8508	134356150	00	0.00	N	5	-100
215	20240617	15900	15920	16600	15800	25535	412511690	00	0.00	N	5	-20
216	20240614	15920	15930	16000	15800	9971	158063370	00	0.00	N	5	-10
217	20240613	15930	16000	16050	15930	13383	213848620	00	0.00	N	5	-120
218	20240612	16050	15990	16120	15960	11653	186736410	00	0.00	N	2	90
219	20240611	15960	15880	16060	15880	6894	110064280	00	0.00	N	2	40
220	20240610	15920	15920	16040	15920	9229	147421330	00	0.00	N	3	0
221	20240607	15920	16050	16050	15910	4767	76110250	00	0.00	N	5	-130
222	20240605	16050	15920	16060	15070	21023	333783530	00	0.00	N	2	130
223	20240604	15920	15900	16150	15900	7080	113010660	00	0.00	N	3	0
224	20240603	15920	16030	16190	15830	10929	174788120	00	0.00	N	5	-10
225	20240531	15930	15810	16100	15810	14020	222608020	00	0.00	N	5	-90
226	20240530	16020	16330	16350	15900	25835	415141470	00	0.00	N	5	-380
227	20240529	16400	16690	16690	16380	19835	326202400	00	0.00	N	5	-240
228	20240528	16640	16520	16690	16430	12093	201034760	00	0.00	N	2	180
229	20240527	16460	16610	16680	16450	12491	206531090	00	0.00	N	5	-140
230	20240524	16600	16800	16800	16520	10399	172569160	00	0.00	N	5	-200
231	20240523	16800	16930	16930	16750	10152	170658800	00	0.00	N	5	-100
232	20240522	16900	16950	16960	16760	9508	160029620	00	0.00	N	2	20
233	20240521	16880	17040	17040	16850	11000	185887750	00	0.00	N	5	-160
234	20240520	17040	17070	17150	16930	8734	148843410	00	0.00	N	5	-50
235	20240517	17090	16910	17130	16890	12751	216414350	00	0.00	N	5	-80
236	20240516	17170	17230	17380	17140	12427	213935770	00	0.00	N	2	10
237	20240514	17160	16910	17190	16890	9340	159398020	00	0.00	N	2	170
238	20240513	16990	17460	17470	16850	31343	534707920	00	0.00	N	5	-490
239	20240510	17480	17440	17630	17390	21423	374714230	00	0.00	N	2	40
240	20240509	17440	17990	17990	17380	29694	521575820	00	0.00	N	5	-350
241	20240508	17790	17540	18550	17370	110071	1950422650	00	0.00	N	2	430
242	20240507	17360	17400	17580	17230	33890	587479460	00	0.00	N	5	-40
243	20240503	17400	16790	17910	16770	250528	4398417670	00	0.00	N	2	630
244	20240502	16770	16680	16890	16670	22093	371246280	00	0.00	N	2	130
245	20240430	16640	16460	16660	16460	14839	245755670	00	0.00	N	2	70
246	20240429	16570	16510	16740	16500	17390	288496810	00	0.00	N	2	160
247	20240426	16410	16450	16720	16400	23361	384488940	00	0.00	N	5	-10
248	20240425	16420	17300	17650	16400	107855	1834886890	00	0.00	N	5	-810
249	20240424	17230	16520	17300	16480	74457	1269675800	00	0.00	N	2	730
250	20240423	16500	16540	16790	16480	27676	458580980	00	0.00	N	5	-160
251	20240422	16660	16350	16860	16350	33601	560553210	00	0.00	N	2	360
252	20240419	16300	16500	16600	16060	34475	561490940	00	0.00	N	5	-350
253	20240418	16650	15950	16830	15850	99203	1632522940	00	0.00	N	2	630
254	20240417	16020	16380	16660	16020	54296	891567420	00	0.00	N	5	-360
255	20240416	16380	16370	16580	16300	84606	1387255890	00	0.00	N	5	-290
256	20240415	16670	17280	17280	16670	127112	2148124120	00	0.00	N	5	-1010
257	20240412	17680	17890	18160	17410	313596	5538092580	00	0.00	N	5	-900
258	20240411	18580	16260	19870	15850	2942186	55828910540	00	0.00	N	2	2480
259	20240409	16100	16280	16420	15500	7517	121353340	00	0.00	N	5	-270
260	20240408	16370	16400	16510	16290	5628	92036410	00	0.00	N	2	20
261	20240405	16350	16510	16710	16350	6442	106025860	00	0.00	N	5	-100
262	20240404	16450	16680	16680	16400	6443	105853250	00	0.00	N	5	-70
263	20240403	16520	16670	16680	16400	8094	133336300	00	0.00	N	5	-60
264	20240402	16580	16690	16800	16500	12361	206135060	00	0.00	N	5	-170
265	20240401	16750	16650	16840	16650	9287	155285530	00	0.00	N	2	50
266	20240329	16700	16710	16990	16700	9291	156475820	00	0.00	N	5	-100
267	20240328	16800	16940	16950	16760	6594	110928660	00	0.00	N	5	-50
268	20240327	16850	17020	17020	16800	7668	129735430	00	0.00	N	5	-200
269	20240326	17050	17020	17130	16910	8921	151991370	00	0.00	N	2	40
270	20240325	17010	16900	17180	16900	16956	289637850	00	0.00	N	2	110
271	20240322	16900	16940	17100	16860	8051	136288420	00	0.00	N	5	-70
272	20240321	16970	16910	17120	16910	10713	181927820	00	0.00	N	2	60
273	20240320	16910	16650	17180	16640	14697	248414240	00	0.00	N	2	280
274	20240319	16630	16630	16720	16600	5089	84793500	00	0.00	N	5	-10
275	20240318	16640	16550	16700	16550	6893	114519860	00	0.00	N	3	0
276	20240315	16640	16440	16700	16440	8053	133736410	00	0.00	N	2	30
277	20240314	16610	16570	16700	16490	5980	99392290	00	0.00	N	5	-10
278	20240313	16620	16570	16680	16560	6367	105757510	00	0.00	N	5	-10
279	20240312	16630	16580	16670	16560	7481	124241610	00	0.00	N	5	-10
280	20240311	16640	16770	16850	16580	6990	116948130	00	0.00	N	2	70
281	20240308	16570	16310	16600	16310	8885	146294440	00	0.00	N	2	260
282	20240307	16310	16670	16670	16300	7721	126974510	00	0.00	N	5	-140
283	20240306	16450	16410	16650	16410	7375	121546410	00	0.00	N	5	-20
284	20240305	16470	16710	16710	16430	6456	106370160	00	0.00	N	5	-70
285	20240304	16540	16730	16730	16540	6102	101317710	00	0.00	N	5	-70
286	20240229	16610	16810	16810	16610	7132	118759960	00	0.00	N	5	-210
287	20240228	16820	16860	17130	16630	15533	260080600	00	0.00	N	2	30
288	20240227	16790	16710	16900	16620	6984	116954800	00	0.00	N	5	-20
289	20240226	16810	16900	16950	16790	8049	135584150	00	0.00	N	5	-20
290	20240223	16830	16820	16990	16810	6849	115709540	00	0.00	N	3	0
291	20240222	16830	17040	17050	16830	13679	231321090	00	0.00	N	5	-170
292	20240221	17000	17270	17270	16980	10997	187666770	00	0.00	N	5	-100
293	20240220	17100	16970	17180	16950	15993	272762060	00	0.00	N	2	130
294	20240219	16970	16970	17110	16740	18960	321386410	00	0.00	N	2	200
295	20240216	16770	16730	16940	16730	10151	170590710	00	0.00	N	2	30
296	20240215	16740	16730	16920	16690	10527	176134360	00	0.00	N	3	0
297	20240214	16740	16690	16940	16610	2139	35923800	00	0.00	N	2	20
298	20240213	16720	16790	16870	16690	10419	174487580	00	0.00	N	5	-70
299	20240208	16790	16800	16900	16770	7220	121416950	00	0.00	N	2	30
300	20240207	16760	16720	16980	16700	5585	93900850	00	0.00	N	2	40
301	20240206	16720	16820	16840	16710	7268	122014740	00	0.00	N	5	-150
302	20240205	16870	16830	17060	16810	7116	120292060	00	0.00	N	5	-40
303	20240202	16910	16910	17100	16880	10192	172940590	00	0.00	N	3	0
304	20240201	16910	16860	16940	16740	9724	163859080	00	0.00	N	2	30
305	20240131	16880	16960	16960	16790	11590	195033550	00	0.00	N	5	-10
306	20240130	16890	16820	17020	16820	10790	182345220	00	0.00	N	5	-60
307	20240129	16950	16850	17140	16810	8299	140641350	00	0.00	N	2	150
308	20240126	16800	16750	16980	16720	6681	112459030	00	0.00	N	3	0
309	20240125	16800	16800	16910	16690	5480	91834760	00	0.00	N	3	0
310	20240124	16800	17400	17400	16800	9086	154156450	00	0.00	N	5	-330
311	20240123	17130	16880	17450	16850	13017	224288620	00	0.00	N	2	250
312	20240122	16880	17000	17350	16750	15155	257687590	00	0.00	N	2	150
313	20240119	16730	16700	16950	16620	7996	134216800	00	0.00	N	2	180
314	20240118	16550	16500	16720	16310	9858	163251710	00	0.00	N	2	140
315	20240117	16410	16780	16890	16170	24058	393817750	00	0.00	N	5	-480
316	20240116	16890	16680	16930	16650	9234	154839400	00	0.00	N	2	100
317	20240115	16790	17130	17130	16770	14014	237169280	00	0.00	N	5	-270
318	20240112	17060	17120	17210	17040	16647	284288560	00	0.00	N	5	-60
319	20240111	17120	17050	17260	17050	7795	133378260	00	0.00	N	3	0
320	20240110	17120	17380	17530	17120	15325	263537040	00	0.00	N	5	-300
321	20240109	17420	17150	17640	17150	19952	347799390	00	0.00	N	2	300
322	20240108	17120	17550	17650	17120	16673	288739730	00	0.00	N	5	-330
323	20240105	17450	17300	17610	17300	13224	231058440	00	0.00	N	2	80
324	20240104	17370	17740	17870	17320	22515	395296320	00	0.00	N	5	-350
325	20240103	17720	17720	18150	17680	22933	408566060	00	0.00	N	3	0
326	20240102	17720	17140	17850	17140	44600	784194260	00	0.00	N	2	620
327	20231228	17100	16800	17150	16700	11574	196400750	00	0.00	N	2	300
328	20231227	16800	16830	16960	16590	23715	397997960	02	0.00	N	5	-30
329	20231226	16830	17160	17470	16830	13947	238091520	00	0.00	N	5	-330
330	20231222	17160	17300	17470	17150	18716	322446180	00	0.00	N	5	-170
331	20231221	17330	17870	17870	17310	25351	443784250	00	0.00	N	5	-210
332	20231220	17540	17300	17550	17160	18751	325813720	00	0.00	N	2	380
333	20231219	17160	17020	17270	16830	22961	391744150	00	0.00	N	2	140
334	20231218	17020	17210	17220	16950	20628	352488310	00	0.00	N	5	-180
335	20231215	17200	17190	17370	17100	12910	222777880	00	0.00	N	5	-60
336	20231214	17260	17470	17550	17240	19075	330227410	00	0.00	N	2	20
337	20231213	17240	17550	17550	17200	35353	612540550	00	0.00	N	5	-390
338	20231212	17630	17900	18120	17630	36477	648281920	00	0.00	N	5	-270
339	20231211	17900	18650	18650	17600	85162	1541594450	00	0.00	N	5	-210
340	20231208	18110	17640	18240	17550	116120	2095204500	00	0.00	N	2	660
341	20231207	17450	17950	18620	17410	245920	4454872750	00	0.00	N	2	50
342	20231206	17400	17900	17900	17250	121371	2132502140	00	0.00	N	5	-850
343	20231205	18250	16690	19240	16560	786451	14171272660	00	0.00	N	2	1700
344	20231204	16550	16450	16800	16290	41115	679415440	00	0.00	N	2	20
345	20231201	16530	16320	16670	16250	26332	434561550	00	0.00	N	2	210
346	20231130	16320	16410	16680	16250	24219	398129460	00	0.00	N	5	-90
347	20231129	16410	16670	16670	16400	24354	401308410	00	0.00	N	5	-260
348	20231128	16670	16350	16880	16350	48408	802472270	00	0.00	N	2	70
349	20231127	16600	17000	17370	16550	69628	1176559620	00	0.00	N	5	-260
350	20231124	16860	17700	17760	16600	127817	2174599180	00	0.00	N	5	-680
351	20231123	17540	16500	19300	16080	1528513	27690844980	00	0.00	N	2	1830
352	20231122	15710	15840	15840	15640	3212	50416470	00	0.00	N	3	0
353	20231121	15710	15890	15900	15680	11474	181226860	00	0.00	N	5	-80
354	20231120	15790	15810	15980	15780	4029	63790860	00	0.00	N	5	-10
355	20231117	15800	16080	16080	15790	3706	59066490	00	0.00	N	5	-150
356	20231116	15950	15670	16050	15600	8366	133203830	00	0.00	N	2	290
357	20231115	15660	15690	15770	15490	6801	106111530	00	0.00	N	2	230
358	20231114	15430	15320	15700	15300	4154	64118150	00	0.00	N	3	0
359	20231113	15430	16110	16110	15430	5124	80123850	00	0.00	N	5	-320
360	20231110	15750	15950	15960	15740	4871	77057210	00	0.00	N	5	-220
361	20231109	15970	16320	16320	15800	8975	143189750	00	0.00	N	5	-130
362	20231108	16100	16050	17150	15740	31292	512468760	00	0.00	N	2	120
363	20231107	15980	15850	15980	15560	8274	130610070	00	0.00	N	2	130
364	20231106	15850	15550	15970	15430	18269	286748840	00	0.00	N	2	410
365	20231103	15440	15190	15490	15180	6546	100437400	00	0.00	N	2	260
366	20231102	15180	15010	15270	15010	4776	72502600	00	0.00	N	2	180
367	20231101	15000	14880	15560	14880	14059	213201870	00	0.00	N	2	50
368	20231031	14950	15000	15180	14810	9006	134472450	00	0.00	N	5	-50
369	20231030	15000	14910	15300	14910	9144	137777560	00	0.00	N	5	-180
370	20231027	15180	15150	15740	15120	11520	177821670	00	0.00	N	2	30
371	20231026	15150	15400	17800	15130	179932	2966596940	00	0.00	N	5	-400
372	20231025	15550	15190	15750	14830	10326	159333850	00	0.00	N	2	390
373	20231024	15160	15190	15270	14740	11721	175567580	00	0.00	N	5	-40
374	20231023	15200	14540	15300	14540	17195	257141640	00	0.00	N	2	440
375	20231020	14760	14730	15000	14600	17364	255508330	00	0.00	N	5	-300
376	20231019	15060	15550	15750	15030	12403	190957820	00	0.00	N	5	-680
377	20231018	15740	15850	16070	15610	9126	144393030	00	0.00	N	5	-140
378	20231017	15880	15550	16720	15550	11910	190909300	00	0.00	N	2	360
379	20231016	15520	15660	15970	15520	8802	137454380	00	0.00	N	5	-320
380	20231013	15840	15840	16030	15840	6325	100582230	00	0.00	N	5	-160
381	20231012	16000	15910	16100	15910	5352	85500130	00	0.00	N	2	40
382	20231011	15960	15730	15990	15730	6498	103250230	00	0.00	N	2	200
383	20231010	15760	16030	16200	15650	6899	109506680	00	0.00	N	5	-340
384	20231006	16100	15660	16290	15660	8375	134061120	00	0.00	N	2	80
385	20231005	16020	16110	16270	15800	6774	108419570	00	0.00	N	5	-90
386	20231004	16110	16510	16800	15840	13408	217846380	00	0.00	N	5	-310
387	20230927	16420	16270	16500	16220	5897	96100980	00	0.00	N	2	80
388	20230926	16340	16330	16720	16330	4892	80170780	00	0.00	N	5	-160
389	20230925	16500	16790	16970	16500	8027	133868110	00	0.00	N	5	-290
390	20230922	16790	17030	17030	16790	10253	172717510	00	0.00	N	5	-130
391	20230921	16920	17080	17080	16860	11659	197678810	00	0.00	N	5	-70
392	20230920	16990	17320	17320	16990	8779	149675510	00	0.00	N	5	-130
393	20230919	17120	17350	17350	17110	5333	91570580	00	0.00	N	5	-100
394	20230918	17220	17300	17370	17120	3871	66732310	00	0.00	N	5	-80
395	20230915	17300	17260	17380	17210	6324	109365510	00	0.00	N	2	40
396	20230914	17260	17120	17370	17100	3561	61474000	00	0.00	N	2	50
397	20230913	17210	17260	17330	17100	6841	117491890	00	0.00	N	5	-50
398	20230912	17260	17090	17580	17090	15148	263011980	00	0.00	N	2	110
399	20230911	17150	17110	17350	17050	12155	209394850	00	0.00	N	5	-10
400	20230908	17160	17100	17320	16990	7124	121804260	00	0.00	N	5	-20
401	20230907	17180	17170	17400	17060	6042	104077870	00	0.00	N	2	10
402	20230906	17170	17080	17370	17060	11098	191245280	00	0.00	N	2	180
403	20230905	16990	17030	17150	16980	4844	82469730	00	0.00	N	5	-40
404	20230904	17030	17080	17200	16900	9819	166664070	00	0.00	N	5	-110
405	20230901	17140	17290	17290	17050	5786	98889980	00	0.00	N	5	-20
406	20230831	17160	17950	17950	17070	26713	463391910	00	0.00	N	2	90
407	20230830	17070	17100	17140	17020	7569	129194420	00	0.00	N	5	-20
408	20230829	17090	17100	17100	16970	5030	85634250	00	0.00	N	2	90
409	20230828	17000	17020	17060	16950	6040	102619450	00	0.00	N	5	-20
410	20230825	17020	17200	17200	16950	5813	98739290	00	0.00	N	5	-20
411	20230824	17040	17070	17160	16950	6595	112176290	00	0.00	N	2	50
412	20230823	16990	17000	17370	16980	8415	143559980	00	0.00	N	5	-10
413	20230822	17000	17030	17200	17000	8885	151786270	00	0.00	N	5	-140
414	20230821	17140	17000	17380	17000	6304	108001430	00	0.00	N	2	30
415	20230818	17110	16920	17250	16920	8994	154196090	00	0.00	N	2	10
416	20230817	17100	17420	17420	17000	7558	129248340	00	0.00	N	5	-320
417	20230816	17420	17310	17510	16940	24196	416903170	00	0.00	N	5	-310
418	20230814	17730	17860	17990	17600	9287	164998050	00	0.00	N	5	-120
419	20230811	17850	18260	18260	17850	13776	248907500	00	0.00	N	5	-410
420	20230810	18260	17850	18520	17800	20635	375963640	00	0.00	N	2	250
421	20230809	18010	17640	18100	17360	22152	397421000	00	0.00	N	2	640
422	20230808	17370	17600	17650	17360	9136	159397220	00	0.00	N	5	-280
423	20230807	17650	17770	18090	17590	13430	239167230	00	0.00	N	5	-120
424	20230804	17770	17960	18270	17770	9684	173183320	00	0.00	N	5	-370
425	20230803	18140	17540	18300	17390	29974	542566620	00	0.00	N	2	590
426	20230802	17550	17820	17880	17370	10239	180879960	00	0.00	N	5	-220
427	20230801	17770	17490	17960	17480	10573	187480040	00	0.00	N	2	170
428	20230731	17600	17590	17600	17280	9869	172370400	00	0.00	N	2	320
429	20230728	17280	17340	17610	17260	11636	201813530	00	0.00	N	5	-60
430	20230727	17340	16410	17450	16410	17464	298817150	00	0.00	N	2	600
431	20230726	16740	17210	17500	16700	37599	636323180	00	0.00	N	5	-770
432	20230725	17510	17770	17800	17500	24398	429409760	00	0.00	N	5	-350
433	20230724	17860	18400	18400	17850	26503	477111380	00	0.00	N	5	-510
434	20230721	18370	18010	18750	18010	26853	495676070	00	0.00	N	2	360
435	20230720	18010	17910	18130	17910	8773	158003910	00	0.00	N	3	0
436	20230719	18010	18010	18240	17950	10059	181438820	00	0.00	N	2	10
437	20230718	18000	18290	18560	17960	21307	387025430	00	0.00	N	5	-390
438	20230717	18390	18560	18560	18360	8404	154756660	00	0.00	N	5	-180
439	20230714	18570	18630	18630	18370	11735	216806700	00	0.00	N	5	-30
440	20230713	18600	18410	18820	18310	37354	693788390	00	0.00	N	2	290
441	20230712	18310	18350	18420	18240	5682	104050670	00	0.00	N	5	-40
442	20230711	18350	18950	18950	18320	5903	108850390	00	0.00	N	2	50
443	20230710	18300	18410	18470	18250	9587	175780330	00	0.00	N	5	-190
444	20230707	18490	18470	18490	18300	11963	219691750	00	0.00	N	3	0
445	20230706	18490	18530	18550	18300	18788	345745280	00	0.00	N	5	-40
446	20230705	18530	18600	18680	18510	7247	134609420	00	0.00	N	5	-60
447	20230704	18590	18640	18800	18450	11419	212007480	00	0.00	N	5	-130
448	20230703	18720	18800	18990	18700	16721	314629610	00	0.00	N	5	-90
449	20230630	18810	18740	18950	18730	7927	149219700	00	0.00	N	5	-140
450	20230629	18950	18940	19080	18860	8030	151967070	00	0.00	N	2	20
451	20230628	18930	19050	19050	18930	21131	401093580	00	0.00	N	5	-60
452	20230627	18990	19000	19230	18980	9326	177743160	00	0.00	N	5	-110
453	20230626	19100	19060	19190	18900	14221	271296230	00	0.00	N	5	-10
454	20230623	19110	18950	19230	18950	15870	302383900	00	0.00	N	2	160
455	20230622	18950	19030	19100	18940	9126	173283460	00	0.00	N	5	-80
456	20230621	19030	19180	19390	19030	9518	182243790	00	0.00	N	5	-150
457	20230620	19180	18960	19220	18960	6775	129702910	00	0.00	N	2	80
458	20230619	19100	18880	19100	18840	9846	186701890	00	0.00	N	2	230
459	20230616	18870	18970	19150	18870	8676	164355480	00	0.00	N	2	10
460	20230615	18860	19100	19220	18820	26295	499301010	00	0.00	N	5	-270
461	20230614	19130	19430	19430	19090	22104	425694820	00	0.00	N	5	-290
462	20230613	19420	19430	19680	19380	12724	248021670	00	0.00	N	5	-10
463	20230612	19430	19850	19970	19410	19622	385037890	00	0.00	N	5	-480
464	20230609	19910	19790	20100	19790	15151	302551620	00	0.00	N	2	150
465	20230608	19760	20000	20150	19740	17245	342877470	00	0.00	N	5	-390
466	20230607	20150	20350	20550	20050	23230	470638250	00	0.00	N	5	-50
467	20230605	20200	20300	20500	20100	23820	483702100	00	0.00	N	5	-100
468	20230602	20300	20600	20750	20150	22931	465895900	00	0.00	N	5	-300
469	20230601	20600	19880	20800	19550	56293	1145297400	00	0.00	N	2	890
470	20230531	19710	20200	20200	19710	23692	470583050	00	0.00	N	5	-250
471	20230530	19960	20100	20350	19870	16143	322659250	00	0.00	N	5	-20
472	20230526	19980	20450	20550	19890	19430	389363380	00	0.00	N	5	-20
473	20230525	20000	19920	20450	19870	21736	436593040	00	0.00	N	5	-150
474	20230524	20150	20000	20600	19960	45600	925089660	00	0.00	N	2	200
475	20230523	19950	19940	20100	19510	43962	872655110	00	0.00	N	2	210
476	20230522	19740	19200	21150	19130	347776	7050222270	00	0.00	N	2	590
477	20230519	19150	19060	19280	19000	26365	504649640	00	0.00	N	2	20
478	20230518	19130	19240	19310	19060	28499	545454560	00	0.00	N	5	-150
479	20230517	19280	19200	19790	19200	38016	735505470	00	0.00	N	2	80
480	20230516	19200	19510	19800	19200	14917	289076380	00	0.00	N	5	-280
481	20230515	19480	20500	20500	19300	36379	721170800	00	0.00	N	5	-60
482	20230512	19540	19600	20450	19230	72076	1425498620	00	0.00	N	2	20
483	20230511	19520	19260	20550	19260	110210	2197257550	00	0.00	N	2	160
484	20230510	19360	19720	19820	19340	32490	634253710	00	0.00	N	5	-360
485	20230509	19720	19820	20900	19690	110088	2213600000	00	0.00	N	5	-430
486	20230508	20150	18860	22800	18860	1022808	21670717530	00	0.00	N	2	1380
487	20230504	18770	18350	20150	18350	175097	3399865860	00	0.00	N	2	340
488	20230503	18430	18320	18560	18320	6851	126098480	00	0.00	N	5	-130
489	20230502	18560	18400	18650	18320	10621	196299800	00	0.00	N	2	110
490	20230428	18450	18480	18600	18290	22463	412555540	00	0.00	N	5	-30
491	20230427	18480	18590	18640	18300	8876	163817580	00	0.00	N	2	20
492	20230426	18460	18490	18720	18250	8282	152623690	00	0.00	N	5	-30
493	20230425	18490	18760	18850	18350	16561	306461270	00	0.00	N	5	-170
494	20230424	18660	18730	19040	18580	15337	286106930	00	0.00	N	5	-240
495	20230421	18900	19200	19380	18840	21892	414706040	00	0.00	N	5	-320
496	20230420	19220	19790	19790	19140	30449	588867420	00	0.00	N	5	-590
497	20230419	19810	19710	20150	19640	18708	370628290	00	0.00	N	3	0
498	20230418	19810	20050	20200	19650	39276	780605730	00	0.00	N	5	-490
499	20230417	20300	20400	20950	20000	38485	782233950	00	0.00	N	5	-500
500	20230414	20800	20000	21500	20000	145018	3047591000	00	0.00	N	2	810
501	20230413	19990	20100	20350	19550	99617	1980344020	00	0.00	N	2	920
502	20230412	19070	18980	19250	18850	19762	376664880	00	0.00	N	2	90
503	20230411	18980	18380	19140	18340	25639	481873450	00	0.00	N	2	380
504	20230410	18600	18950	19000	18310	17465	324831500	00	0.00	N	5	-400
505	20230407	19000	18760	19050	18760	18277	345258140	00	0.00	N	2	150
506	20230406	18850	19580	19700	18800	40988	792147880	00	0.00	N	5	-200
507	20230405	19050	19310	19310	18700	15964	304878520	00	0.00	N	2	60
508	20230404	18990	18330	19040	18330	33264	623705690	00	0.00	N	2	490
509	20230403	18500	18520	18540	18380	5665	104443980	00	0.00	N	5	-20
510	20230331	18520	18620	18720	18470	7482	138656010	00	0.00	N	5	-210
511	20230330	18730	18530	19000	18300	19091	354835430	00	0.00	N	2	390
512	20230329	18340	18220	18600	18220	9742	178497580	00	0.00	N	2	40
513	20230328	18300	18250	18500	18250	8913	163657380	00	0.00	N	5	-30
514	20230327	18330	18450	18570	18010	13988	254175590	00	0.00	N	2	10
515	20230324	18320	18640	18640	18240	13736	251701350	00	0.00	N	5	-20
516	20230323	18340	18570	18850	18320	10950	202029360	00	0.00	N	5	-230
517	20230322	18570	18610	19070	18540	8750	162696330	00	0.00	N	5	-90
518	20230321	18660	18840	18850	18550	10845	202697050	00	0.00	N	5	-150
519	20230320	18810	18710	18880	18690	10167	190689200	00	0.00	N	2	10
520	20230317	18800	18340	18950	18320	11992	224751380	00	0.00	N	2	510
521	20230316	18290	18230	18710	18120	17851	325885800	00	0.00	N	5	-290
522	20230315	18580	18440	18790	18440	12733	236828420	00	0.00	N	2	170
523	20230314	18410	19320	19330	18410	43210	808900790	00	0.00	N	5	-820
524	20230313	19230	19810	20150	19100	72529	1411161810	00	0.00	N	5	-750
525	20230310	19980	20050	23250	19960	621799	13377189310	00	0.00	N	5	-420
526	20230309	20400	20100	20650	19890	27270	554013710	00	0.00	N	2	400
527	20230308	20000	19800	20250	19790	15090	302517280	00	0.00	N	3	0
528	20230307	20000	19230	20450	19100	49267	984098890	00	0.00	N	2	860
529	20230306	19140	18870	19190	18710	18073	341558370	00	0.00	N	2	140
530	20230303	19000	18900	19100	18800	11054	209066300	00	0.00	N	5	-30
531	20230302	19030	19060	19300	18000	18941	357672820	00	0.00	N	5	-130
532	20230228	19160	19100	19420	19100	6151	117839650	00	0.00	N	2	10
533	20230227	19150	19320	19500	19130	14059	270764900	00	0.00	N	5	-430
534	20230224	19580	19700	19930	19460	12452	244117680	00	0.00	N	5	-120
535	20230223	19700	19610	19860	19610	8405	165695690	00	0.00	N	5	-40
536	20230222	19740	20150	20150	19600	12364	244995490	00	0.00	N	5	-460
537	20230221	20200	20300	20650	19990	9141	184268350	00	0.00	N	2	100
538	20230220	20100	19860	20650	19700	35773	720846250	00	0.00	N	2	270
539	20230217	19830	19460	19970	19460	11847	233509540	00	0.00	N	2	30
540	20230216	19800	19640	19990	19610	19500	385346500	00	0.00	N	2	160
541	20230215	19640	20600	20600	19630	40770	809726900	00	0.00	N	5	-810
542	20230214	20450	20500	20800	20250	23411	478355400	00	0.00	N	5	-150
543	20230213	20600	20450	20750	20450	11415	234385950	00	0.00	N	5	-50
544	20230210	20650	21200	21300	20550	27621	573952400	00	0.00	N	5	-600
545	20230209	21250	21250	21350	21000	18326	387956950	00	0.00	N	3	0
546	20230208	21250	21250	21500	21100	15231	322946850	00	0.00	N	3	0
547	20230207	21250	21500	21500	21050	23761	504228200	00	0.00	N	5	-50
548	20230206	21300	21100	21700	21050	62856	1343356150	00	0.00	N	2	550
549	20230203	20750	20950	20950	20700	13308	276640700	00	0.00	N	5	-100
550	20230202	20850	20850	21000	20700	19113	399236450	00	0.00	N	2	250
551	20230201	20600	20500	21000	20350	25562	524708300	00	0.00	N	2	100
552	20230131	20500	20500	21000	20450	11078	228003300	00	0.00	N	3	0
553	20230130	20500	20700	20750	20450	16708	344362300	00	0.00	N	5	-150
554	20230127	20650	20750	20750	20550	9696	200437000	00	0.00	N	3	0
555	20230126	20650	20850	20850	20500	14373	296242600	00	0.00	N	2	150
556	20230125	20500	20600	20650	20400	13366	274025400	00	0.00	N	2	150
557	20230120	20350	20350	20550	20100	16900	343442700	00	0.00	N	5	-100
558	20230119	20450	20450	20750	20300	19191	393049550	00	0.00	N	5	-150
559	20230118	20600	20750	20950	20600	18163	375889600	00	0.00	N	5	-200
560	20230117	20800	20850	21200	20650	23171	482564900	00	0.00	N	5	-200
561	20230116	21000	21100	21250	20800	34871	731597950	00	0.00	N	5	-100
562	20230113	21100	21450	21600	21100	41360	876340300	00	0.00	N	5	-350
563	20230112	21450	21600	21800	21150	50661	1084362050	00	0.00	N	2	50
564	20230111	21400	20550	23000	20550	589104	12989861500	00	0.00	N	2	800
565	20230110	20600	21300	21400	20600	79675	1662918050	00	0.00	N	5	-700
566	20230109	21300	21200	21550	21000	50790	1080770850	00	0.00	N	2	300
567	20230106	21000	21500	22100	20900	74951	1589860350	00	0.00	N	5	-600
568	20230105	21600	21650	22400	21600	88053	1925581600	00	0.00	N	3	0
569	20230104	21600	21800	23150	21600	302000	6756990500	00	0.00	N	5	-200
570	20230103	21800	22300	22700	21050	224725	4918500350	00	0.00	N	5	-450
571	20230102	22250	21500	23550	21400	737770	16735875100	00	0.00	N	2	1250
572	20221229	21000	20200	24200	19600	1783979	40113369100	00	0.00	N	2	850
573	20221228	20150	20150	21200	20000	145993	3004456500	02	0.00	N	5	-100
574	20221227	20250	21550	21550	20150	113480	2353249950	00	0.00	N	5	-600
575	20221226	20850	21700	23100	20850	290886	6440281800	00	0.00	N	5	-500
576	20221223	21350	21750	24200	21150	1108237	25313647550	00	0.00	N	5	-300
577	20221222	21650	21800	22950	21150	276235	6063774600	00	0.00	N	2	550
578	20221221	21100	20200	22200	20200	175864	3783530300	00	0.00	N	2	1050
579	20221220	20050	20350	21100	20050	43451	891935050	00	0.00	N	5	-550
580	20221219	20600	21150	21600	20600	66359	1395998050	00	0.00	N	5	-850
581	20221216	21450	20900	21800	20600	107403	2298954100	00	0.00	N	2	150
582	20221215	21300	22400	22600	21300	316739	6973297050	00	0.00	N	5	-300
583	20221214	21600	22250	24600	21200	1397730	31966257900	00	0.00	N	2	1400
584	20221213	20200	19450	21200	19400	338650	6980362700	00	0.00	N	2	850
585	20221212	19350	19300	21200	19150	342517	6894377450	00	0.00	N	2	450
586	20221209	18900	18450	18900	18400	11407	213166250	00	0.00	N	2	400
587	20221208	18500	18550	18700	18150	10933	200808000	00	0.00	N	2	100
588	20221207	18400	18550	18600	18200	7733	142392150	00	0.00	N	5	-100
589	20221206	18500	18700	19150	18500	9781	183427350	00	0.00	N	5	-500
590	20221205	19000	18950	19350	18850	15176	290623000	00	0.00	N	2	100
591	20221202	18900	18750	19050	18700	8368	157639500	00	0.00	N	3	0
592	20221201	18900	19250	19250	18850	16315	310630550	00	0.00	N	5	-100
593	20221130	19000	18950	19200	18700	8128	154264350	00	0.00	N	2	50
594	20221129	18950	18000	19000	18000	14888	277385850	00	0.00	N	2	600
595	20221128	18350	18500	18550	18050	12732	232674350	00	0.00	N	5	-350
596	20221125	18700	18750	18850	18550	7680	143208350	00	0.00	N	5	-100
597	20221124	18800	18650	19000	18650	8082	151717150	00	0.00	N	2	50
598	20221123	18750	18650	18800	18500	10525	195978500	00	0.00	N	2	200
599	20221122	18550	18500	18750	18500	8847	164489100	00	0.00	N	5	-100
600	20221121	18650	18850	19150	18650	14790	277095950	00	0.00	N	5	-450
601	20221118	19100	19050	19250	18950	11918	227286600	00	0.00	N	5	-150
602	20221117	19250	19450	19450	19050	9334	179481750	00	0.00	N	5	-200
603	20221116	19450	19750	19750	19100	18150	351460350	00	0.00	N	5	-250
604	20221115	19700	19150	19900	19100	54011	1057985100	00	0.00	N	2	550
605	20221114	19150	19000	19200	18650	23073	437989050	00	0.00	N	2	200
606	20221111	18950	18850	19050	18650	36299	684671400	00	0.00	N	2	500
607	20221110	18450	18600	19100	18450	40356	755126350	00	0.00	N	5	-400
608	20221109	18850	19300	19400	18600	70061	1327892900	00	0.00	N	5	-350
609	20221108	19200	17300	21700	17300	947504	19109905200	00	0.00	N	2	1850
610	20221107	17350	17400	17550	16950	21948	378556600	00	0.00	N	3	0
611	20221104	17350	17700	17700	17100	12310	214287000	00	0.00	N	5	-350
612	20221103	17700	17650	17800	17550	8789	155431700	00	0.00	N	5	-200
613	20221102	17900	17650	18200	17500	14106	252935850	00	0.00	N	2	50
614	20221101	17850	17850	18250	17600	13812	247836500	00	0.00	N	3	0
615	20221031	17850	17600	17900	17500	5626	99801700	00	0.00	N	2	350
616	20221028	17500	17650	18050	17450	14925	263274400	00	0.00	N	5	-250
617	20221027	17750	17250	17800	17250	8035	141591950	00	0.00	N	2	450
618	20221026	17300	17750	17750	17250	4289	74790500	00	0.00	N	5	-250
619	20221025	17550	17350	17700	17100	6998	121384650	00	0.00	N	2	200
620	20221024	17350	17550	17800	17300	7970	139841950	00	0.00	N	2	200
621	20221021	17150	17400	17800	17000	15163	261675550	00	0.00	N	5	-350
622	20221020	17500	17850	18000	17500	11738	207604550	00	0.00	N	5	-350
623	20221019	17850	18350	18650	17850	24578	449240200	00	0.00	N	5	-500
624	20221018	18350	18150	18600	18100	33633	616919200	00	0.00	N	5	-50
625	20221017	18400	18000	18500	17500	47488	851491000	00	0.00	N	2	100
626	20221014	18300	16150	19600	16100	518029	9647427300	00	0.00	N	2	2400
627	20221013	15900	16400	16750	15900	15483	250112900	00	0.00	N	5	-750
628	20221012	16650	16500	16650	16350	10946	180447550	00	0.00	N	2	50
629	20221011	16600	16900	17050	16500	14236	238235000	00	0.00	N	5	-850
630	20221007	17450	17800	17800	17400	7788	136918950	00	0.00	N	5	-400
631	20221006	17850	17450	18050	17450	5971	106247550	00	0.00	N	2	200
632	20221005	17650	17950	17950	17300	16519	290475050	00	0.00	N	5	-50
633	20221004	17700	17500	17750	17350	12808	224315950	00	0.00	N	2	400
634	20220930	17300	17000	17400	16900	9065	155232200	00	0.00	N	5	-100
635	20220929	17400	17100	18050	17100	24359	428670350	00	0.00	N	2	450
636	20220928	16950	16800	17350	16500	14008	236415800	00	0.00	N	2	200
637	20220927	16750	16100	17700	16100	36316	606044050	00	0.00	N	2	250
638	20220926	16500	17200	17600	16500	37707	634769400	00	0.00	N	5	-1200
639	20220923	17700	18550	18550	17600	18204	326747300	00	0.00	N	5	-750
640	20220922	18450	18800	18800	18300	13376	246825300	00	0.00	N	5	-350
641	20220921	18800	19050	19350	18700	9433	177816450	00	0.00	N	5	-250
642	20220920	19050	19000	19450	19000	6273	119810650	00	0.00	N	2	50
643	20220919	19000	19550	20000	19000	15577	299929500	00	0.00	N	5	-600
644	20220916	19600	19900	19900	19500	10783	212119900	00	0.00	N	5	-350
645	20220915	19950	20000	20300	19850	5906	118057050	00	0.00	N	5	-50
646	20220914	20000	19600	20600	19600	15993	321397950	00	0.00	N	5	-400
647	20220913	20400	19950	20500	19850	11411	230451850	00	0.00	N	2	600
648	20220908	19800	20200	20200	19750	20498	406815350	00	0.00	N	5	-200
649	20220907	20000	20250	20450	19850	13458	268600400	00	0.00	N	5	-350
650	20220906	20350	20350	20800	20350	8646	177056500	00	0.00	N	5	-100
651	20220905	20450	20550	20700	20050	11543	235159050	00	0.00	N	5	-150
652	20220902	20600	20950	21450	20450	11457	237078000	00	0.00	N	5	-350
653	20220901	20950	21450	21450	20900	7206	151621050	00	0.00	N	5	-200
654	20220831	21150	20600	21300	20600	5754	120735100	00	0.00	N	2	300
655	20220830	20850	20650	21250	20650	9774	203945750	00	0.00	N	2	150
656	20220829	20700	20850	20900	20400	7426	153062950	00	0.00	N	5	-500
657	20220826	21200	21400	21750	21200	8415	180848000	00	0.00	N	5	-200
658	20220825	21400	21200	21550	21100	8899	190300150	00	0.00	N	2	350
659	20220824	21050	21100	21450	21050	8689	183784900	00	0.00	N	5	-50
660	20220823	21100	21350	22200	20850	17827	378592550	00	0.00	N	5	-700
661	20220822	21800	22050	22350	21800	16506	363530750	00	0.00	N	5	-600
662	20220819	22400	22200	22650	22200	8668	193722650	00	0.00	N	2	50
663	20220818	22350	22500	22650	22250	9388	209976650	00	0.00	N	5	-350
664	20220817	22700	22950	23100	22600	16496	375568850	00	0.00	N	5	-200
665	20220816	22900	22850	23100	22800	7267	166523800	00	0.00	N	5	-150
666	20220812	23050	22950	23200	22850	8411	193961900	00	0.00	N	2	100
667	20220811	22950	22850	23150	22800	7792	179088650	00	0.00	N	2	250
668	20220810	22700	23400	23500	22700	18845	431895600	00	0.00	N	5	-600
669	20220809	23300	23400	23750	23250	14881	348845800	00	0.00	N	5	-450
670	20220808	23750	23500	23800	23400	16807	395458850	00	0.00	N	2	150
671	20220805	23600	23050	23850	23000	24382	575596000	00	0.00	N	2	400
672	20220804	23200	22900	23650	22850	24530	572326500	00	0.00	N	2	400
673	20220803	22800	22500	23350	22500	17838	410124400	00	0.00	N	2	200
674	20220802	22600	22900	23050	22550	23152	526727250	00	0.00	N	5	-400
675	20220801	23000	23200	23750	22950	36711	852709100	00	0.00	N	5	-200
676	20220729	23200	23900	23900	23100	69362	1623105700	00	0.00	N	5	-450
677	20220728	23650	23350	27500	21600	955761	24573951550	00	0.00	N	2	550
678	20220727	23100	22900	23650	22600	40007	926135500	00	0.00	N	2	200
679	20220726	22900	21900	22950	21900	23932	537548450	00	0.00	N	2	850
680	20220725	22050	22850	23000	22000	31992	710630100	00	0.00	N	5	-700
681	20220722	22750	23550	23800	22750	54412	1265877800	00	0.00	N	5	-800
682	20220721	23550	23100	26900	22650	609187	15310508650	00	0.00	N	2	450
683	20220720	23100	23850	23850	23050	21609	503845850	00	0.00	N	5	-400
684	20220719	23500	22650	23550	22550	36273	841603500	00	0.00	N	2	850
685	20220718	22650	23950	23950	22600	29849	687703000	00	0.00	N	2	50
686	20220715	22600	22000	22600	21700	20815	462020250	00	0.00	N	2	350
687	20220714	22250	22400	22400	21600	13258	291396600	00	0.00	N	5	-150
688	20220713	22400	23050	23450	22300	34332	781763050	00	0.00	N	5	-650
689	20220712	23050	22600	23800	21450	57946	1298381100	00	0.00	N	2	600
690	20220711	22450	21150	22550	21100	39045	858621350	00	0.00	N	2	1300
691	20220708	21150	20900	21250	20800	15838	334054100	00	0.00	N	2	300
692	20220707	20850	21100	21100	20650	18248	381894050	00	0.00	N	2	150
693	20220706	20700	20150	20700	20100	16925	345978550	00	0.00	N	2	400
694	20220705	20300	19400	20400	19400	16110	322123050	00	0.00	N	2	900
695	20220704	19400	19400	20000	19250	17261	336295050	00	0.00	N	3	0
696	20220701	19400	19950	20500	19300	17480	345206650	00	0.00	N	5	-800
697	20220630	20200	20500	20750	19800	22090	448007050	00	0.00	N	5	-300
698	20220629	20500	19950	20750	19950	14814	300892500	00	0.00	N	3	0
699	20220628	20500	20450	20700	19950	19481	394702400	00	0.00	N	5	-200
700	20220627	20700	19750	20800	19650	22860	466822600	00	0.00	N	2	1050
701	20220624	19650	18250	19800	18250	37155	712786400	00	0.00	N	2	1200
702	20220623	18450	19550	20100	18450	68709	1304475650	00	0.00	N	5	-1350
703	20220622	19800	21100	21200	19550	42096	855501250	00	0.00	N	5	-750
704	20220621	20550	19750	20900	19750	44234	899679800	00	0.00	N	2	550
705	20220620	20000	21350	21650	19850	43931	897275600	00	0.00	N	5	-1200
706	20220617	21200	21250	21750	21200	42253	902040800	00	0.00	N	5	-800
707	20220616	22000	22700	23150	22000	32246	725800150	00	0.00	N	5	-500
708	20220615	22500	22200	23800	22200	124032	2844492150	00	0.00	N	5	-100
709	20220614	22600	22800	23250	22500	57453	1305679350	00	0.00	N	5	-900
710	20220613	23500	23950	24500	23450	48773	1163572500	00	0.00	N	5	-1400
711	20220610	24900	25300	25400	24900	25043	629771500	00	0.00	N	5	-350
712	20220609	25250	26250	26300	24950	80979	2050448100	00	0.00	N	5	-1050
713	20220608	26300	26600	27150	26300	78931	2099713350	00	0.00	N	5	-800
714	20220607	27100	26500	30000	26250	956465	27163748050	00	0.00	N	2	600
715	20220603	26500	27200	27400	26250	206791	5537511800	00	0.00	N	5	-1500
716	20220602	28000	24800	29500	24400	1873450	52874100900	00	0.00	N	2	3600
717	20220531	24400	23750	25000	23750	74835	1826126800	00	0.00	N	2	600
718	20220530	23800	23550	24000	23550	15315	363891300	00	0.00	N	2	250
719	20220527	23550	23650	23750	23500	19879	469619350	00	0.00	N	5	-100
720	20220526	23650	24000	24350	23550	21376	509120650	00	0.00	N	5	-200
721	20220525	23850	23800	24500	23600	11999	286894100	00	0.00	N	3	0
722	20220524	23850	23900	24150	23600	9450	224752400	00	0.00	N	5	-150
723	20220523	24000	24000	24500	23900	12658	306142100	00	0.00	N	3	0
724	20220520	24000	23750	24200	23750	9176	220147000	00	0.00	N	2	250
725	20220519	23750	23500	23900	23500	10716	253999900	00	0.00	N	5	-550
726	20220518	24300	24400	24800	24100	8980	218254200	00	0.00	N	5	-100
727	20220517	24400	24100	24650	24050	9364	227175400	00	0.00	N	2	300
728	20220516	24100	24400	25100	24050	13797	337149700	00	0.00	N	5	-350