KissMeData/052400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	45000	47700	49700	44550	808346	38235659050	00	0.00	N	3	0
3	20250509	45000	46800	47050	44200	627371	28609490600	00	0.00	N	5	-3550
4	20250508	48550	50000	50400	47400	1399043	68772155025	00	0.00	N	2	1600
5	20250507	46950	37500	46950	37200	2991064	129135995025	00	0.00	N	1	10800
6	20250502	36150	35000	38850	34450	817147	29766256275	00	0.00	N	5	-2950
7	20250430	39100	36400	40850	35800	1861912	72294768250	00	0.00	N	2	3300
8	20250429	35800	37450	39500	35600	1048840	39510083825	00	0.00	N	2	750
9	20250428	35050	37900	37900	34350	707290	25312061125	00	0.00	N	2	2150
10	20250425	32900	32200	33500	31700	168478	5535027675	00	0.00	N	2	750
11	20250424	32150	34000	34300	32100	231737	7623679075	00	0.00	N	5	-1200
12	20250423	33350	35450	35450	32850	456109	15424503300	00	0.00	N	5	-2500
13	20250422	35850	35200	36550	34550	603921	21415496250	00	0.00	N	2	50
14	20250421	35800	35050	36050	34550	820850	29047249050	00	0.00	N	2	1850
15	20250418	33950	33300	34900	32500	727136	24528354525	00	0.00	N	2	1050
16	20250417	32900	31950	33950	30250	1408893	45852049100	00	0.00	N	2	1200
17	20250416	31700	30050	34350	29600	2097486	66871266125	00	0.00	N	2	950
18	20250415	30750	41950	44700	30100	4557164	155614194075	00	0.00	N	5	-12200
19	20250414	42950	42000	43500	40450	745335	31238312775	00	0.00	N	5	-600
20	20250411	43550	45600	46250	41050	1107293	47869921400	00	0.00	N	5	-1900
21	20250410	45450	44100	46600	43500	815638	36885584225	00	0.00	N	5	-850
22	20250409	46300	48100	49500	43050	977241	45184579000	00	0.00	N	2	1000
23	20250408	45300	44200	48600	42450	2015062	91481278000	00	0.00	N	2	450
24	20250407	44850	41500	45600	40700	2645919	116245588675	00	0.00	N	2	9750
25	20250404	35100	34500	39000	30000	3774290	131599146025	00	0.00	N	2	3350
26	20250403	31750	29100	35400	29100	2594794	84778843675	00	0.00	N	2	3500
27	20250402	28250	29900	30300	27600	544540	15592225325	00	0.00	N	5	-1350
28	20250401	29600	25000	31500	24300	1024639	30222489750	00	0.00	N	2	4600
29	20250331	25000	25750	26000	24450	206876	5199824900	00	0.00	N	5	-1700
30	20250328	26700	27600	28800	26450	334828	9156590600	00	0.00	N	5	-1600
31	20250327	28300	31500	32400	27900	1372959	41228548650	00	0.00	N	5	-2400
32	20250326	30700	23800	30700	22800	1423501	38549402725	00	0.00	N	2	6900
33	20250325	23800	24800	24950	23500	235012	5643521175	00	0.00	N	5	-1400
34	20250324	25200	25350	25650	24500	209885	5263443625	00	0.00	N	5	-400
35	20250321	25600	25250	26500	25200	198302	5134069975	00	0.00	N	5	-900
36	20250320	26500	27150	27150	26100	290634	7702988450	02	0.00	N	5	-1400
37	20250319	27900	28900	29050	27600	280283	7897618350	00	0.00	N	5	-800
38	20250318	28700	28950	29300	28300	144718	4142278650	00	0.00	N	5	-250
39	20250317	28950	27950	29000	27600	169088	4819439275	00	0.00	N	2	1000
40	20250314	27950	27200	28350	26700	171391	4750455125	00	0.00	N	2	750
41	20250313	27200	27000	27450	26550	153978	4159624600	00	0.00	N	2	200
42	20250312	27000	26150	27300	25950	166093	4454872025	00	0.00	N	2	1250
43	20250311	25750	26500	27800	25250	250041	6560840150	00	0.00	N	5	-1250
44	20250310	27000	26200	27100	25600	242267	6400378900	00	0.00	N	5	-450
45	20250307	27450	28950	29300	25950	657299	17861398200	00	0.00	N	5	-1550
46	20250306	29000	28800	29100	28500	95221	2739007250	00	0.00	N	3	0
47	20250305	29000	28450	29650	28350	275113	8013515700	00	0.00	N	2	750
48	20250304	28250	27100	28250	27000	170734	4749893050	00	0.00	N	2	1150
49	20250228	27100	26300	27750	26300	139461	3810473950	00	0.00	N	5	-100
50	20250227	27200	27300	27300	26250	168028	4498350550	00	0.00	N	5	-350
51	20250226	27550	28050	28150	27300	107341	2964532350	00	0.00	N	5	-350
52	20250225	27900	27100	28250	26600	167417	4609812800	00	0.00	N	2	800
53	20250224	27100	26700	27900	26650	177947	4848576350	00	0.00	N	2	100
54	20250221	27000	26600	27300	26050	103054	2771320200	00	0.00	N	2	450
55	20250220	26550	27700	27800	26150	212376	5681525800	00	0.00	N	5	-900
56	20250219	27450	26300	27450	25900	173262	4650341500	00	0.00	N	2	1150
57	20250218	26300	25550	26400	25400	117310	3046776550	00	0.00	N	2	700
58	20250217	25600	25200	25700	24950	147752	3743558950	00	0.00	N	2	450
59	20250214	25150	25800	25900	25100	117813	2986232950	00	0.00	N	5	-300
60	20250213	25450	24350	26200	23600	326567	8306548850	00	0.00	N	2	1000
61	20250212	24450	24500	24650	24050	135335	3309049100	00	0.00	N	2	300
62	20250211	24150	24100	24500	23350	197933	4745592100	00	0.00	N	5	-150
63	20250210	24300	23950	24600	23400	369691	8905974450	00	0.00	N	2	1200
64	20250207	23100	21900	23350	21900	269078	6245186200	00	0.00	N	2	950
65	20250206	22150	22350	22900	21850	108647	2423336650	00	0.00	N	5	-200
66	20250205	22350	22700	22750	22000	110279	2455229800	00	0.00	N	5	-400
67	20250204	22750	21650	23000	21200	144557	3227194400	00	0.00	N	2	1400
68	20250203	21350	21300	22150	20500	179691	3824134900	00	0.00	N	5	-300
69	20250131	21650	22350	22450	21600	131995	2878442350	00	0.00	N	5	-850
70	20250124	22500	22050	23450	21700	245877	5563750850	00	0.00	N	2	450
71	20250123	22050	22700	23150	21950	150167	3358352200	00	0.00	N	5	-650
72	20250122	22700	23000	23100	22400	114744	2611913750	00	0.00	N	5	-300
73	20250121	23000	22800	23350	22550	155369	3565660850	00	0.00	N	2	450
74	20250120	22550	21650	23000	21200	316335	6974545450	00	0.00	N	2	950
75	20250117	21600	22000	22400	21350	243749	5334025850	00	0.00	N	5	-400
76	20250116	22000	22500	23300	21750	409254	9122323000	00	0.00	N	5	-300
77	20250115	22300	26550	26550	22250	774350	18864537550	00	0.00	N	5	-3300
78	20250114	25600	25150	25800	24500	203400	5134262900	00	0.00	N	2	450
79	20250113	25150	24900	25200	24150	232185	5764057750	00	0.00	N	2	400
80	20250110	24750	24750	25500	23600	533561	12991886800	00	0.00	N	2	50
81	20250109	24700	25550	25550	24200	391944	9702635500	00	0.00	N	5	-1100
82	20250108	25800	26250	26550	25500	252173	6537460500	00	0.00	N	5	-50
83	20250107	25850	25750	26850	25000	583728	15083241550	00	0.00	N	5	-600
84	20250106	26450	28550	28550	25400	888934	23653406900	00	0.00	N	5	-2550
85	20250103	29000	29150	29800	27750	494625	14304663000	00	0.00	N	3	0
86	20250102	29000	29100	30000	28300	762293	22197965150	00	0.00	N	2	1350
87	20241230	27650	25600	28500	25200	442124	12077562500	00	0.00	N	2	1400
88	20241227	26250	26900	28950	25800	523652	14263420300	00	0.00	N	5	-650
89	20241226	26900	26950	29500	26700	404321	11279227050	00	0.00	N	5	-500
90	20241224	27400	26600	27700	25600	218077	5859411200	00	0.00	N	2	800
91	20241223	26600	26450	27350	25450	243011	6386108300	00	0.00	N	2	250
92	20241220	26350	29900	29900	26050	720602	19709445850	00	0.00	N	5	-2900
93	20241219	29250	30050	31050	26600	669068	19448714750	00	0.00	N	5	-2450
94	20241218	31700	31300	32200	29450	443675	13714495200	00	0.00	N	5	-400
95	20241217	32100	31150	32800	29300	666119	20910173100	00	0.00	N	2	1250
96	20241216	30850	33750	33800	30400	1488612	47957694500	00	0.00	N	2	2450
97	20241213	28400	25550	28550	25100	1062885	29018330800	00	0.00	N	2	3100
98	20241212	25300	26400	26750	25000	533690	13670797500	00	0.00	N	5	-1200
99	20241211	26500	27750	28300	24700	803040	21098470800	00	0.00	N	3	0
100	20241210	26500	26450	29550	23800	4741498	130224824700	00	0.00	N	2	50
101	20241209	26450	19800	26950	19110	3229134	79619447720	00	0.00	N	2	5450
102	20241206	21000	18150	23150	17200	2698087	57083900200	00	0.00	N	2	2370
103	20241205	18630	18600	22350	17170	2499648	49767849360	00	0.00	N	5	-180
104	20241204	18810	18810	18810	17410	1220547	22561208920	00	0.00	N	1	4340
105	20241203	14470	14380	14560	14300	18461	266151850	00	0.00	N	5	-20
106	20241202	14490	14470	14550	14370	13921	201468600	00	0.00	N	2	20
107	20241129	14470	14550	14790	14390	12577	182808400	00	0.00	N	5	-130
108	20241128	14600	14730	14780	14510	11774	172675950	00	0.00	N	5	-130
109	20241127	14730	14530	14770	14530	16323	238977360	00	0.00	N	5	-60
110	20241126	14790	14530	14970	14310	25372	369573070	00	0.00	N	5	-10
111	20241125	14800	14140	15990	14030	152588	2316792480	00	0.00	N	2	640
112	20241122	14160	14100	14210	13910	20611	288892700	00	0.00	N	2	60
113	20241121	14100	14160	14280	13940	11683	164292540	00	0.00	N	5	-50
114	20241120	14150	14010	14300	13950	9238	130191680	00	0.00	N	5	-90
115	20241119	14240	14010	14290	13980	31346	444129370	00	0.00	N	2	140
116	20241118	14100	14390	14390	13460	42488	588201220	00	0.00	N	5	-90
117	20241115	14190	14930	15680	13690	92873	1375826990	00	0.00	N	5	-870
118	20241114	15060	15000	15440	14930	25082	379563150	00	0.00	N	5	-190
119	20241113	15250	14710	15590	14710	35108	529140090	00	0.00	N	2	420
120	20241112	14830	15210	15490	14800	27801	416925670	00	0.00	N	5	-490
121	20241111	15320	15460	15600	15230	23599	363469600	00	0.00	N	5	-140
122	20241108	15460	15610	15800	15440	16929	263023080	00	0.00	N	5	-190
123	20241107	15650	15410	15790	15050	48153	747249290	00	0.00	N	2	450
124	20241106	15200	15370	15370	15050	23285	352615250	00	0.00	N	2	60
125	20241105	15140	14960	15320	14960	21075	318786730	00	0.00	N	2	130
126	20241104	15010	15010	15170	14950	18425	277176660	00	0.00	N	5	-50
127	20241101	15060	14900	15190	14780	21954	329284930	00	0.00	N	3	0
128	20241031	15060	14230	15130	13860	52388	769022350	00	0.00	N	2	910
129	20241030	14150	13900	14190	13800	13639	191096970	00	0.00	N	2	210
130	20241029	13940	13640	14180	13500	18507	256485050	00	0.00	N	2	300
131	20241028	13640	13200	13680	13200	5376	72896240	00	0.00	N	2	270
132	20241025	13370	13430	13640	13220	15487	207389620	00	0.00	N	5	-200
133	20241024	13570	13640	13640	13230	12977	174374960	00	0.00	N	5	-80
134	20241023	13650	13670	13670	13040	26773	356926180	00	0.00	N	2	310
135	20241022	13340	13520	13820	13210	24309	326361990	00	0.00	N	5	-190
136	20241021	13530	13940	13940	13500	13413	182503850	00	0.00	N	5	-230
137	20241018	13760	14020	14100	13760	15192	211532730	00	0.00	N	5	-260
138	20241017	14020	14680	14680	14020	18807	265402720	00	0.00	N	5	-310
139	20241016	14330	14340	14380	14220	5572	79655920	00	0.00	N	3	0
140	20241015	14330	14220	14430	14200	11004	157585780	00	0.00	N	3	0
141	20241014	14330	14770	14770	14230	9971	143191670	00	0.00	N	5	-120
142	20241011	14450	14280	14610	14230	27042	388304950	00	0.00	N	2	30
143	20241010	14420	14660	14660	14380	4652	67092290	00	0.00	N	2	20
144	20241008	14400	14590	14740	14370	16412	237553880	00	0.00	N	5	-190
145	20241007	14590	14580	14780	14490	6122	89557130	00	0.00	N	2	30
146	20241004	14560	14350	14680	14350	9644	140356110	00	0.00	N	2	60
147	20241002	14500	14590	14650	14320	20828	300569190	00	0.00	N	5	-220
148	20240930	14720	14980	15030	14720	15073	224066390	00	0.00	N	5	-170
149	20240927	14890	14930	15010	14800	13064	194181510	00	0.00	N	5	-40
150	20240926	14930	14850	14990	14700	20358	301086990	00	0.00	N	2	80
151	20240925	14850	14820	15080	14820	19298	287762270	00	0.00	N	2	30
152	20240924	14820	14910	15010	14730	23900	354668970	00	0.00	N	5	-90
153	20240923	14910	14980	15090	14830	20622	307941340	00	0.00	N	5	-90
154	20240920	15000	15760	15760	15000	71404	1089095500	00	0.00	N	5	-960
155	20240919	15960	15220	15960	15200	86927	1352254670	00	0.00	N	2	800
156	20240913	15160	15350	15350	15000	16202	244375950	00	0.00	N	2	140
157	20240912	15020	14860	15190	14790	37640	565784460	00	0.00	N	2	240
158	20240911	14780	15310	16270	14640	223175	3380632840	00	0.00	N	5	-550
159	20240910	15330	15310	17150	15310	717786	11788032620	00	0.00	N	2	10
160	20240909	15320	14990	15320	14500	23034	347544580	00	0.00	N	2	370
161	20240906	14950	15160	15190	14740	14340	213781420	00	0.00	N	5	-200
162	20240905	15150	15050	15290	14650	30416	460449410	00	0.00	N	2	150
163	20240904	15000	14770	15130	14750	16254	242170950	00	0.00	N	5	-140
164	20240903	15140	14940	15290	14930	11280	170307000	00	0.00	N	2	50
165	20240902	15090	15100	15300	14740	23627	354855410	00	0.00	N	5	-160
166	20240830	15250	15080	15330	14960	17468	265542040	00	0.00	N	2	170
167	20240829	15080	14690	15100	14670	16521	247617420	00	0.00	N	2	250
168	20240828	14830	14610	14900	14500	21112	311344580	00	0.00	N	2	220
169	20240827	14610	14380	14780	14220	23833	345960830	00	0.00	N	2	240
170	20240826	14370	14500	14540	14250	17895	257315850	00	0.00	N	5	-30
171	20240823	14400	14200	14420	14110	14686	209561570	00	0.00	N	2	200
172	20240822	14200	14800	14800	14130	49972	714994370	00	0.00	N	5	-590
173	20240821	14790	14730	14830	14600	21841	321576820	00	0.00	N	2	60
174	20240820	14730	14100	14820	14100	26165	381302480	00	0.00	N	2	640
175	20240819	14090	14390	14500	13870	45341	638719760	00	0.00	N	5	-410
176	20240816	14500	15130	15280	14010	36191	529513900	00	0.00	N	5	-780
177	20240814	15280	15410	15410	15110	9536	145745150	00	0.00	N	2	40
178	20240813	15240	15420	15420	14980	29335	443852990	00	0.00	N	5	-60
179	20240812	15300	15050	15350	15000	16805	255279240	00	0.00	N	2	250
180	20240809	15050	15050	15120	14900	36956	554129040	00	0.00	N	2	50
181	20240808	15000	14830	15050	14510	33208	491797450	00	0.00	N	2	130
182	20240807	14870	14560	14890	14460	21277	313158900	00	0.00	N	2	310
183	20240806	14560	13450	14840	13450	62913	901208930	00	0.00	N	2	460
184	20240805	14100	14530	14600	12000	74534	1040511190	00	0.00	N	5	-580
185	20240802	14680	15170	15210	14640	26968	398830710	00	0.00	N	5	-490
186	20240801	15170	15070	15290	14820	12686	191255000	00	0.00	N	2	100
187	20240731	15070	14780	15210	14470	36444	539774120	00	0.00	N	2	290
188	20240730	14780	15200	15530	14770	37279	555942420	00	0.00	N	5	-540
189	20240729	15320	15200	15380	15080	25763	392672870	00	0.00	N	5	-50
190	20240726	15370	15430	15600	15340	13299	204967900	00	0.00	N	5	-50
191	20240725	15420	15320	15600	15280	25764	398189550	00	0.00	N	5	-170
192	20240724	15590	15560	15640	15370	27048	420475690	00	0.00	N	2	30
193	20240723	15560	15300	15620	15300	32864	509573790	00	0.00	N	2	60
194	20240722	15500	15500	15620	15100	34429	531072420	00	0.00	N	5	-80
195	20240719	15580	15600	15930	15440	29326	458013040	00	0.00	N	2	240
196	20240718	15340	15500	15500	15170	14591	223288470	00	0.00	N	5	-180
197	20240717	15520	15380	15870	15380	10945	169593470	00	0.00	N	5	-10
198	20240716	15530	15690	15690	15460	10190	158242400	00	0.00	N	5	-160
199	20240715	15690	15800	15800	15440	22630	354496090	00	0.00	N	2	110
200	20240712	15580	14620	15660	14560	74681	1137581080	00	0.00	N	2	960
201	20240711	14620	14770	14830	14620	16707	245251510	00	0.00	N	5	-150
202	20240710	14770	15190	15190	14600	46123	680920690	00	0.00	N	5	-350
203	20240709	15120	15250	15260	14930	9822	147780220	00	0.00	N	2	10
204	20240708	15110	14930	15300	14800	12180	182496930	00	0.00	N	2	40
205	20240705	15070	14670	15200	14670	12013	180679480	00	0.00	N	2	270
206	20240704	14800	14800	14900	14620	31116	457569840	00	0.00	N	5	-110
207	20240703	14910	15050	15050	14710	20392	302434260	00	0.00	N	3	0
208	20240702	14910	15110	15130	14730	17235	255571820	00	0.00	N	5	-270
209	20240701	15180	14800	15180	14680	50208	746304900	00	0.00	N	2	110
210	20240628	15070	14710	15070	14710	20949	313093400	00	0.00	N	2	280
211	20240627	14790	15220	15490	14770	36894	550107930	00	0.00	N	5	-430
212	20240626	15220	15200	15420	15090	20612	311932020	00	0.00	N	5	-50
213	20240625	15270	15550	15620	15210	17664	270570460	00	0.00	N	5	-280
214	20240624	15550	16000	16000	15460	9114	141604360	00	0.00	N	5	-170
215	20240621	15720	15770	16000	15620	10189	160033840	00	0.00	N	5	-40
216	20240620	15760	15660	15800	15530	8598	134874600	00	0.00	N	2	100
217	20240619	15660	15810	15990	15620	18866	297068470	00	0.00	N	5	-340
218	20240618	16000	15670	16090	15580	22627	355252160	00	0.00	N	2	210
219	20240617	15790	16050	16100	15670	25710	405975490	00	0.00	N	5	-210
220	20240614	16000	16160	16160	15800	13353	212025170	00	0.00	N	5	-30
221	20240613	16030	16250	16250	15910	16048	256160350	00	0.00	N	2	30
222	20240612	16000	16150	16380	16000	12687	204058990	00	0.00	N	5	-220
223	20240611	16220	16180	16310	16010	15350	248342390	00	0.00	N	2	40
224	20240610	16180	16450	16460	16040	28342	458276450	00	0.00	N	5	-270
225	20240607	16450	16450	16610	16420	11303	186093040	00	0.00	N	5	-190
226	20240605	16640	16650	16680	16440	8856	146370950	00	0.00	N	5	-10
227	20240604	16650	16610	16740	16390	12821	212107580	00	0.00	N	2	100
228	20240603	16550	16430	16660	16430	13089	216510170	00	0.00	N	5	-30
229	20240531	16580	16590	16790	16430	9972	164738480	00	0.00	N	2	20
230	20240530	16560	16550	16760	16500	14027	232017430	00	0.00	N	5	-140
231	20240529	16700	16980	16980	16650	9856	165145190	00	0.00	N	5	-170
232	20240528	16870	16980	17090	16770	11723	197579450	00	0.00	N	2	100
233	20240527	16770	17200	17200	16760	13723	231505650	00	0.00	N	5	-250
234	20240524	17020	17300	17360	16920	19073	326819900	00	0.00	N	5	-280
235	20240523	17300	17180	17540	16870	24068	416585440	00	0.00	N	2	160
236	20240522	17140	16830	17140	16680	9595	162075360	00	0.00	N	2	320
237	20240521	16820	16700	17170	16700	8829	148532600	00	0.00	N	2	120
238	20240520	16700	17050	17250	16650	24069	404307350	00	0.00	N	5	-440
239	20240517	17140	17110	17380	17050	18247	312593040	00	0.00	N	5	-240
240	20240516	17380	17440	17590	17350	10038	174841070	00	0.00	N	5	-60
241	20240514	17440	17300	17650	17200	14066	245260160	00	0.00	N	2	140
242	20240513	17300	17140	17680	17120	18616	323125780	00	0.00	N	2	10
243	20240510	17290	17480	17480	17030	14890	256822000	00	0.00	N	5	-80
244	20240509	17370	17650	17650	17280	10452	181624580	00	0.00	N	5	-90
245	20240508	17460	17600	17760	17230	28004	486650050	00	0.00	N	5	-300
246	20240507	17760	17500	17780	17480	19129	336941350	00	0.00	N	2	260
247	20240503	17500	17800	17800	17500	16700	294250690	00	0.00	N	5	-100
248	20240502	17600	17600	17600	17180	35884	623010640	00	0.00	N	3	0
249	20240430	17600	17910	17940	16500	71472	1253147700	00	0.00	N	5	-740
250	20240429	18340	18070	18520	18000	61587	1127799150	00	0.00	N	2	270
251	20240426	18070	18500	18500	17890	33085	599317070	00	0.00	N	5	-290
252	20240425	18360	18430	18430	18130	28923	529287880	00	0.00	N	2	270
253	20240424	18090	18500	18500	18090	46626	849405400	00	0.00	N	5	-290
254	20240423	18380	18020	18450	18020	25224	459000170	00	0.00	N	2	180
255	20240422	18200	18140	18630	18100	96921	1773190510	00	0.00	N	2	880
256	20240419	17320	17880	18100	17120	28524	497137090	00	0.00	N	5	-640
257	20240418	17960	18100	18170	17800	24484	439848260	00	0.00	N	2	360
258	20240417	17600	17390	17950	17280	39356	691649220	00	0.00	N	2	90
259	20240416	17510	17750	17920	17330	21569	377570010	00	0.00	N	5	-280
260	20240415	17790	18030	18030	17410	33247	587015930	00	0.00	N	5	-290
261	20240412	18080	18980	18980	17890	55529	1003694160	00	0.00	N	5	-140
262	20240411	18220	20000	20000	17680	247504	4536586970	00	0.00	N	5	-2380
263	20240409	20600	19290	20750	19290	131044	2654327210	00	0.00	N	2	1070
264	20240408	19530	20000	20000	18800	75693	1474434770	00	0.00	N	5	-470
265	20240405	20000	19830	20400	19310	70494	1406864830	00	0.00	N	2	120
266	20240404	19880	19430	19990	19420	41796	824318500	00	0.00	N	2	180
267	20240403	19700	19250	20250	18990	114360	2253834860	00	0.00	N	2	550
268	20240402	19150	18800	19150	18620	42322	797985990	00	0.00	N	2	360
269	20240401	18790	18050	18800	18050	38842	719170580	00	0.00	N	2	740
270	20240329	18050	18370	18370	17650	43882	791617880	00	0.00	N	5	-80
271	20240328	18130	18640	19430	18020	122349	2312490080	00	0.00	N	5	-560
272	20240327	18690	17950	18690	17870	74706	1373981280	00	0.00	N	2	690
273	20240326	18000	18000	18250	17740	42427	760970530	00	0.00	N	3	0
274	20240325	18000	17600	18400	17300	125189	2245549890	00	0.00	N	2	900
275	20240322	17100	17320	17320	17000	9511	162355580	00	0.00	N	2	20
276	20240321	17080	16710	17190	16710	39264	668604640	00	0.00	N	2	250
277	20240320	16830	16710	16930	16710	13397	224855790	00	0.00	N	2	80
278	20240319	16750	17020	17020	16700	19416	325717050	00	0.00	N	5	-220
279	20240318	16970	17140	17390	16900	20632	351923850	00	0.00	N	2	60
280	20240315	16910	17120	17130	16780	21820	368457260	00	0.00	N	5	-340
281	20240314	17250	17240	17540	17000	23453	403288390	00	0.00	N	3	0
282	20240313	17250	17130	17270	17090	16228	278060560	00	0.00	N	2	130
283	20240312	17120	17410	17410	17100	22113	379840270	00	0.00	N	5	-290
284	20240311	17410	17700	17700	17200	32734	567172180	00	0.00	N	3	0
285	20240308	17410	17220	17600	17220	32884	572713220	00	0.00	N	2	110
286	20240307	17300	17900	17900	17140	32360	561999980	00	0.00	N	5	-430
287	20240306	17730	17440	17780	17200	21266	371753100	00	0.00	N	2	280
288	20240305	17450	17630	18000	17200	31071	540787660	00	0.00	N	5	-180
289	20240304	17630	17410	17800	17170	65134	1140568470	00	0.00	N	2	290
290	20240229	17340	16990	17650	16800	131976	2283472670	00	0.00	N	2	500
291	20240228	16840	16260	16940	16260	34357	576894950	00	0.00	N	2	440
292	20240227	16400	16600	16600	16230	22129	362935560	00	0.00	N	5	-200
293	20240226	16600	16800	16970	16580	20436	341703030	00	0.00	N	5	-200
294	20240223	16800	16710	16860	16450	34126	571185290	00	0.00	N	2	280
295	20240222	16520	16600	16780	16350	20140	333113180	00	0.00	N	5	-20
296	20240221	16540	16440	16580	16320	20398	335070730	00	0.00	N	2	100
297	20240220	16440	16630	16630	16320	18085	296556260	00	0.00	N	5	-60
298	20240219	16500	16690	16690	16450	15488	255529060	00	0.00	N	5	-130
299	20240216	16630	16550	16750	16310	25860	426611100	00	0.00	N	2	320
300	20240215	16310	16560	16560	16200	15091	246078000	00	0.00	N	5	-20
301	20240214	16330	16400	16400	16150	11149	181112420	00	0.00	N	5	-60
302	20240213	16390	16200	16580	16160	19274	315864780	00	0.00	N	2	290
303	20240208	16100	16100	16250	16000	9245	149313430	00	0.00	N	2	130
304	20240207	15970	15990	16040	15850	13627	217338180	00	0.00	N	2	80
305	20240206	15890	16080	16080	15860	12305	195970180	00	0.00	N	5	-180
306	20240205	16070	16100	16230	15800	29512	470852710	00	0.00	N	5	-20
307	20240202	16090	15950	16130	15900	15985	256581310	00	0.00	N	2	290
308	20240201	15800	16150	17350	15710	105150	1712115930	00	0.00	N	5	-120
309	20240131	15920	16150	16150	15840	18525	294986730	00	0.00	N	5	-70
310	20240130	15990	16200	16200	15950	17807	285188480	00	0.00	N	5	-90
311	20240129	16080	16290	16290	15910	25972	417074430	00	0.00	N	3	0
312	20240126	16080	16060	16230	16050	13909	224573340	00	0.00	N	5	-60
313	20240125	16140	16300	16300	16050	24228	389610490	00	0.00	N	5	-120
314	20240124	16260	16650	16650	16110	29315	474262310	00	0.00	N	5	-190
315	20240123	16450	16590	16590	16320	14757	241780820	00	0.00	N	5	-140
316	20240122	16590	16500	16660	16210	20252	332024690	00	0.00	N	2	290
317	20240119	16300	16490	16670	16250	28162	463034650	00	0.00	N	2	60
318	20240118	16240	16250	16410	16100	27469	444701260	00	0.00	N	5	-10
319	20240117	16250	16750	16750	16150	36809	599668270	00	0.00	N	5	-350
320	20240116	16600	16710	16900	16510	19485	324584130	00	0.00	N	5	-90
321	20240115	16690	16860	16870	16530	27281	453786530	00	0.00	N	5	-170
322	20240112	16860	17420	17420	16840	38287	649708880	00	0.00	N	5	-410
323	20240111	17270	17450	17450	17050	10951	189127940	00	0.00	N	5	-50
324	20240110	17320	17490	17500	17010	20091	346658080	00	0.00	N	5	-180
325	20240109	17500	17880	17880	17390	23238	408524030	00	0.00	N	5	-250
326	20240108	17750	17930	17930	17610	16697	295998000	00	0.00	N	5	-20
327	20240105	17770	17820	18020	17400	54589	958218920	00	0.00	N	5	-190
328	20240104	17960	18200	18230	17920	22288	403640980	00	0.00	N	5	-330
329	20240103	18290	18260	18560	18130	27310	499709360	00	0.00	N	5	-70
330	20240102	18360	17900	18450	17810	26060	474716580	00	0.00	N	2	460
331	20231228	17900	18100	18150	17850	40022	718001030	00	0.00	N	5	-290
332	20231227	18190	18420	18750	18050	39549	721328640	02	0.00	N	5	-230
333	20231226	18420	17650	18770	17600	136862	2511922930	00	0.00	N	2	770
334	20231222	17650	17350	17900	17290	161811	2840851530	00	0.00	N	2	350
335	20231221	17300	16850	17690	16850	165112	2858603960	00	0.00	N	2	290
336	20231220	17010	16760	17140	16700	51868	881743250	00	0.00	N	2	300
337	20231219	16710	16610	16900	16560	24017	400035260	00	0.00	N	2	110
338	20231218	16600	16450	16650	16250	25250	414932010	00	0.00	N	2	260
339	20231215	16340	16450	16550	16220	60505	989838910	00	0.00	N	5	-110
340	20231214	16450	16810	16810	16440	35029	580602910	00	0.00	N	5	-210
341	20231213	16660	16690	16850	16560	28452	475409740	00	0.00	N	2	60
342	20231212	16600	16560	16750	16470	41046	680561860	00	0.00	N	5	-10
343	20231211	16610	16500	16880	16460	48287	805309340	00	0.00	N	2	90
344	20231208	16520	16520	16620	16320	35979	592980240	00	0.00	N	5	-120
345	20231207	16640	16880	16980	16460	36152	600975730	00	0.00	N	5	-260
346	20231206	16900	16430	17120	16300	92991	1564533020	00	0.00	N	2	540
347	20231205	16360	16830	16900	16110	140888	2300406140	00	0.00	N	5	-640
348	20231204	17000	16160	17640	16100	509294	8731368990	00	0.00	N	2	780
349	20231201	16220	16320	16440	16120	37881	615932590	00	0.00	N	5	-10
350	20231130	16230	16450	16510	16230	48631	792268720	00	0.00	N	5	-280
351	20231129	16510	16490	16650	16330	23297	382777210	00	0.00	N	5	-20
352	20231128	16530	16400	16770	16220	58518	962973990	00	0.00	N	2	40
353	20231127	16490	16630	16830	16470	45761	763896160	00	0.00	N	5	-120
354	20231124	16610	16600	16700	16330	31878	526171840	00	0.00	N	2	10
355	20231123	16600	16590	16630	16270	34501	568204000	00	0.00	N	2	180
356	20231122	16420	16380	16580	16210	27342	448428990	00	0.00	N	2	50
357	20231121	16370	16150	16480	16150	25554	416785650	00	0.00	N	2	220
358	20231120	16150	16080	16250	15960	31329	506267900	00	0.00	N	2	70
359	20231117	16080	16400	16400	15990	41308	664655950	00	0.00	N	5	-230
360	20231116	16310	15990	16360	15940	39992	645513250	00	0.00	N	2	290
361	20231115	16020	16040	16250	15990	88843	1426758150	00	0.00	N	5	-10
362	20231114	16030	16230	16300	15860	86943	1391892350	00	0.00	N	5	-200
363	20231113	16230	18500	18560	16060	348941	5777442180	00	0.00	N	5	-2510
364	20231110	18740	18520	18850	18400	42720	795349990	00	0.00	N	2	220
365	20231109	18520	18810	18830	18450	22740	422134940	00	0.00	N	5	-120
366	20231108	18640	18600	18870	18440	25609	476511590	00	0.00	N	2	40
367	20231107	18600	18530	18910	18100	37589	699181130	00	0.00	N	2	70
368	20231106	18530	19000	19000	18380	55024	1022543520	00	0.00	N	5	-170
369	20231103	18700	19220	19300	18580	45568	858635670	00	0.00	N	5	-340
370	20231102	19040	18410	19040	17850	96738	1812447310	00	0.00	N	2	1040
371	20231101	18000	18000	18380	17890	13797	249442050	00	0.00	N	2	100
372	20231031	17900	18400	18400	17780	20622	370100660	00	0.00	N	5	-190
373	20231030	18090	18390	18390	18000	22987	416232820	00	0.00	N	5	-110
374	20231027	18200	18260	18460	17810	30006	544789120	00	0.00	N	2	100
375	20231026	18100	18380	18380	18020	25239	457723780	00	0.00	N	5	-500
376	20231025	18600	18500	18970	18350	38826	723373420	00	0.00	N	2	120
377	20231024	18480	18140	18480	17600	39483	718501680	00	0.00	N	2	570
378	20231023	17910	17830	18210	17500	40282	723760170	00	0.00	N	2	60
379	20231020	17850	17780	17980	17170	64320	1131207680	00	0.00	N	2	50
380	20231019	17800	18450	18450	17510	62122	1105161390	00	0.00	N	5	-560
381	20231018	18360	18800	18950	18280	30968	571625070	00	0.00	N	5	-340
382	20231017	18700	18470	18950	18350	36344	678378880	00	0.00	N	2	320
383	20231016	18380	19100	19100	17690	130599	2360635960	00	0.00	N	5	-660
384	20231013	19040	19480	19760	18880	56307	1074964100	00	0.00	N	5	-440
385	20231012	19480	19940	20100	19410	84288	1652231690	00	0.00	N	5	-370
386	20231011	19850	19140	20200	19140	74419	1476030380	00	0.00	N	2	950
387	20231010	18900	19410	19830	18750	81722	1587180540	00	0.00	N	5	-560
388	20231006	19460	19170	19680	19100	59754	1160181700	00	0.00	N	2	280
389	20231005	19180	19530	19930	19110	92649	1804630100	00	0.00	N	5	-300
390	20231004	19480	20650	20950	19120	129035	2551734630	00	0.00	N	5	-1270
391	20230927	20750	20800	21750	20350	178073	3734163900	00	0.00	N	2	500
392	20230926	20250	20750	21250	20000	96824	1972073600	00	0.00	N	5	-400
393	20230925	20650	21200	21600	20300	129029	2695038700	00	0.00	N	5	-150
394	20230922	20800	20450	21900	20250	257803	5435060550	00	0.00	N	2	50
395	20230921	20750	21550	22300	20350	258152	5419256550	00	0.00	N	5	-650
396	20230920	21400	21800	22950	20800	544915	11881479600	00	0.00	N	5	-350
397	20230919	21750	18530	21900	18530	1226967	25578203440	00	0.00	N	2	3230
398	20230918	18520	17540	18670	17530	114693	2100691670	00	0.00	N	2	780
399	20230915	17740	18000	18240	16970	44276	787926480	00	0.00	N	5	-410
400	20230914	18150	18030	18280	17810	47847	866532710	00	0.00	N	2	140
401	20230913	18010	17940	18040	17570	41155	733346410	00	0.00	N	2	70
402	20230912	17940	17220	17970	17220	99053	1754442980	00	0.00	N	2	750
403	20230911	17190	17390	17420	17130	47933	827937930	00	0.00	N	2	190
404	20230908	17000	16680	17140	16520	16719	281016540	00	0.00	N	2	320
405	20230907	16680	16680	16920	16480	16372	271561990	00	0.00	N	5	-10
406	20230906	16690	16940	17080	16610	16149	269953580	00	0.00	N	5	-250
407	20230905	16940	17080	17100	16580	21724	366467870	00	0.00	N	2	60
408	20230904	16880	16980	17120	16700	28238	476635830	00	0.00	N	5	-10
409	20230901	16890	16600	17180	16400	69111	1174764320	00	0.00	N	2	290
410	20230831	16600	16490	16600	16380	17660	291728590	00	0.00	N	2	160
411	20230830	16440	16450	16480	16220	24122	395224660	00	0.00	N	2	140
412	20230829	16300	15900	16400	15900	25062	407187700	00	0.00	N	2	300
413	20230828	16000	15930	16100	15900	6574	105160100	00	0.00	N	5	-20
414	20230825	16020	16020	16050	15860	26138	417392430	00	0.00	N	5	-10
415	20230824	16030	16070	16070	15900	21370	340863440	00	0.00	N	2	20
416	20230823	16010	16140	16140	15800	8208	130746420	00	0.00	N	2	20
417	20230822	15990	16230	16230	15850	7553	120211420	00	0.00	N	2	30
418	20230821	15960	16000	16190	15930	15865	253776480	00	0.00	N	5	-70
419	20230818	16030	15820	16090	15810	10368	165211530	00	0.00	N	5	-60
420	20230817	16090	15740	16090	15610	27478	436682450	00	0.00	N	2	210
421	20230816	15880	16100	16140	15740	29160	462232320	00	0.00	N	5	-270
422	20230814	16150	16480	16480	16090	12360	200443710	00	0.00	N	5	-330
423	20230811	16480	16700	16920	16400	26149	435514040	00	0.00	N	5	-220
424	20230810	16700	16170	16800	16040	33379	551013690	00	0.00	N	2	530
425	20230809	16170	16230	16290	15760	30466	489578970	00	0.00	N	2	20
426	20230808	16150	16510	16700	16070	29356	478998290	00	0.00	N	5	-330
427	20230807	16480	16120	16970	16040	75013	1246200620	00	0.00	N	2	310
428	20230804	16170	15650	16400	15570	43062	690105410	00	0.00	N	2	310
429	20230803	15860	15650	15990	15250	22511	351596140	00	0.00	N	2	210
430	20230802	15650	15800	15880	15480	17013	267061810	00	0.00	N	5	-150
431	20230801	15800	15570	15800	15470	15203	237152730	00	0.00	N	2	230
432	20230731	15570	15850	15850	15390	19596	303718370	00	0.00	N	5	-210
433	20230728	15780	15450	15960	15280	38278	598214020	00	0.00	N	2	350
434	20230727	15430	14900	15560	14890	52427	802571650	00	0.00	N	2	560
435	20230726	14870	15880	15880	14640	144543	2165871730	00	0.00	N	5	-1050
436	20230725	15920	16310	16320	15720	51855	827514360	00	0.00	N	5	-360
437	20230724	16280	15720	16510	15640	106056	1725726050	00	0.00	N	2	700
438	20230721	15580	15700	15700	15400	28483	442051580	00	0.00	N	5	-120
439	20230720	15700	15890	16080	15680	25445	401959960	00	0.00	N	5	-210
440	20230719	15910	16240	16330	15850	27549	439542150	00	0.00	N	5	-170
441	20230718	16080	16440	16550	16010	36514	592051730	00	0.00	N	5	-360
442	20230717	16440	16500	16500	16250	18469	302079560	00	0.00	N	5	-60
443	20230714	16500	16590	16720	16340	14500	238292500	00	0.00	N	5	-90
444	20230713	16590	16410	16630	16370	16078	266143300	00	0.00	N	2	180
445	20230712	16410	16450	16700	16330	13221	217058610	00	0.00	N	3	0
446	20230711	16410	16320	16480	16310	12991	213304180	00	0.00	N	2	50
447	20230710	16360	16530	16770	16230	15619	255465320	00	0.00	N	5	-170
448	20230707	16530	16450	16980	16240	26939	440523990	00	0.00	N	5	-90
449	20230706	16620	17090	17300	16620	43292	730136520	00	0.00	N	5	-630
450	20230705	17250	17600	17600	17120	24558	423515650	00	0.00	N	5	-200
451	20230704	17450	17550	17590	17270	16339	283720470	00	0.00	N	5	-100
452	20230703	17550	17300	17590	17110	41269	718698360	00	0.00	N	2	420
453	20230630	17130	17370	17560	16900	43565	742549850	00	0.00	N	5	-240
454	20230629	17370	17760	17960	17200	53363	929906200	00	0.00	N	5	-180
455	20230628	17550	17490	17670	17230	35954	626581110	00	0.00	N	2	100
456	20230627	17450	17720	17720	17300	31665	549571530	00	0.00	N	5	-150
457	20230626	17600	17660	17740	17290	22672	398310320	00	0.00	N	2	110
458	20230623	17490	17480	17810	17270	31698	557896890	00	0.00	N	2	30
459	20230622	17460	17460	17690	17250	27542	481282740	00	0.00	N	2	80
460	20230621	17380	17660	17840	17300	30434	534207210	00	0.00	N	5	-430
461	20230620	17810	17320	17960	17120	60843	1070243550	00	0.00	N	2	490
462	20230619	17320	17800	17800	17130	49034	845192590	00	0.00	N	5	-210
463	20230616	17530	17430	17640	17200	28038	488695950	00	0.00	N	2	250
464	20230615	17280	17430	17560	17130	23064	399112220	00	0.00	N	2	30
465	20230614	17250	17500	17730	17100	38765	668107770	00	0.00	N	5	-240
466	20230613	17490	17700	17950	17470	88143	1562619810	00	0.00	N	5	-60
467	20230612	17550	17100	17770	17050	207524	3617597620	00	0.00	N	2	850
468	20230609	16700	16600	16930	16600	32261	541189170	00	0.00	N	2	20
469	20230608	16680	16820	16820	16530	13995	232634930	00	0.00	N	5	-20
470	20230607	16700	16940	16960	16640	25002	418605920	00	0.00	N	5	-260
471	20230605	16960	16770	17080	16770	24568	415788960	00	0.00	N	2	60
472	20230602	16900	17010	17010	16730	26438	444519500	00	0.00	N	5	-10
473	20230601	16910	17100	17140	16910	19650	334079390	00	0.00	N	5	-190
474	20230531	17100	17030	17240	16980	30703	525642810	00	0.00	N	2	70
475	20230530	17030	16900	17070	16730	20772	352332120	00	0.00	N	2	210
476	20230526	16820	16730	17120	16600	28081	474231170	00	0.00	N	2	90
477	20230525	16730	16950	16980	16500	33362	557519910	00	0.00	N	5	-160
478	20230524	16890	16910	17000	16820	19241	324880970	00	0.00	N	5	-110
479	20230523	17000	17080	17180	16930	9234	157159530	00	0.00	N	5	-80
480	20230522	17080	17150	17230	16870	19127	326019520	00	0.00	N	3	0
481	20230519	17080	16940	17210	16820	44342	756913600	00	0.00	N	2	300
482	20230518	16780	16520	16880	16520	24469	409907380	00	0.00	N	2	280
483	20230517	16500	16120	16500	16120	15829	259301250	00	0.00	N	2	160
484	20230516	16340	16370	16550	16090	34879	567541860	00	0.00	N	5	-90
485	20230515	16430	16280	16560	16280	21561	352878020	00	0.00	N	2	70
486	20230512	16360	16150	16390	16150	9895	161264460	00	0.00	N	2	60
487	20230511	16300	16100	16470	16100	20289	330628000	00	0.00	N	2	230
488	20230510	16070	16010	16190	16010	11395	183314590	00	0.00	N	5	-90
489	20230509	16160	16470	16470	15970	15649	251815660	00	0.00	N	5	-130
490	20230508	16290	16210	16400	16210	8987	146521680	00	0.00	N	2	120
491	20230504	16170	16200	16200	15840	20182	323261670	00	0.00	N	5	-20
492	20230503	16190	16170	16450	16170	18177	294778630	00	0.00	N	5	-170
493	20230502	16360	16200	16600	16150	47039	772148940	00	0.00	N	2	270
494	20230428	16090	16100	16300	15970	42299	680158910	00	0.00	N	5	-170
495	20230427	16260	16410	16710	16130	26187	425405790	00	0.00	N	5	-240
496	20230426	16500	16280	16840	16230	56809	938611800	00	0.00	N	2	220
497	20230425	16280	16640	16640	16030	43683	707351730	00	0.00	N	5	-140
498	20230424	16420	16520	16850	16400	76495	1266581720	00	0.00	N	2	70
499	20230421	16350	16960	16960	16320	50760	833478910	00	0.00	N	5	-410
500	20230420	16760	17010	17190	16700	47184	796128600	00	0.00	N	5	-440
501	20230419	17200	17300	17540	17150	31475	542960330	00	0.00	N	2	100
502	20230418	17100	17010	17100	16900	36877	626328020	00	0.00	N	2	10
503	20230417	17090	17420	17420	17050	39869	682864530	00	0.00	N	5	-330
504	20230414	17420	17740	17740	17410	54804	958916580	00	0.00	N	5	-250
505	20230413	17670	17890	17890	17670	26173	464811330	00	0.00	N	5	-170
506	20230412	17840	17840	17970	17720	27467	489289910	00	0.00	N	2	10
507	20230411	17830	18070	18100	17770	46943	840714070	00	0.00	N	5	-120
508	20230410	17950	18170	18170	17690	63848	1138273630	00	0.00	N	5	-220
509	20230407	18170	18200	18440	18120	37726	686627270	00	0.00	N	5	-30
510	20230406	18200	18450	18570	18050	53714	978167210	00	0.00	N	5	-230
511	20230405	18430	17790	18480	17790	82033	1496488010	00	0.00	N	2	660
512	20230404	17770	18040	18290	17750	43283	774764060	00	0.00	N	5	-430
513	20230403	18200	18250	18280	17750	72695	1311732720	00	0.00	N	2	230
514	20230331	17970	17890	18250	17610	117488	2110268430	00	0.00	N	2	110
515	20230330	17860	17070	18150	17040	251339	4462768340	00	0.00	N	2	990
516	20230329	16870	17780	17780	16530	195570	3303946380	00	0.00	N	5	-1050
517	20230328	17920	17520	17970	17450	53504	956539600	00	0.00	N	2	400
518	20230327	17520	17790	17940	17210	48855	855977730	00	0.00	N	5	-190
519	20230324	17710	17500	17960	17500	52782	938803100	00	0.00	N	2	170
520	20230323	17540	17400	17960	17400	38168	674204830	00	0.00	N	3	0
521	20230322	17540	17830	17840	17510	33183	585785100	00	0.00	N	5	-120
522	20230321	17660	17450	17930	17430	36196	639891130	00	0.00	N	2	230
523	20230320	17430	17220	17950	17220	47040	831311520	00	0.00	N	2	210
524	20230317	17220	16940	17480	16810	38309	658444110	00	0.00	N	2	530
525	20230316	16690	17090	17090	16500	46223	775038760	00	0.00	N	5	-460
526	20230315	17150	16970	17450	16760	123214	2101001560	00	0.00	N	2	550
527	20230314	16600	16560	21650	16030	540497	9820514600	00	0.00	N	5	-70
528	20230313	16670	16040	16700	16040	73786	1200846280	00	0.00	N	5	-110
529	20230310	16780	17370	17370	16770	52131	884147400	00	0.00	N	5	-590
530	20230309	17370	17650	17800	17330	33349	582614450	00	0.00	N	5	-280
531	20230308	17650	17850	17860	17490	36134	636346770	00	0.00	N	5	-200
532	20230307	17850	18240	18240	17700	31467	560964530	00	0.00	N	5	-180
533	20230306	18030	17760	18180	17500	35157	627220740	00	0.00	N	2	520
534	20230303	17510	17710	17720	17450	36892	646005960	00	0.00	N	5	-190
535	20230302	17700	18060	18070	17630	30309	537670200	00	0.00	N	5	-350
536	20230228	18050	17850	18120	17800	27271	489481480	00	0.00	N	2	200
537	20230227	17850	18170	18480	17770	70080	1261750220	00	0.00	N	5	-630
538	20230224	18480	18720	18860	18350	31785	589943290	00	0.00	N	5	-240
539	20230223	18720	18700	18970	18570	27807	520355030	00	0.00	N	2	20
540	20230222	18700	18810	18980	18600	64007	1198557400	00	0.00	N	5	-340
541	20230221	19040	20000	20050	18910	114775	2226310880	00	0.00	N	5	-200
542	20230220	19240	19470	19470	18990	39061	746013840	00	0.00	N	2	130
543	20230217	19110	19040	19500	19040	42002	805318670	00	0.00	N	5	-490
544	20230216	19600	18980	19600	18770	55761	1078021430	00	0.00	N	2	890
545	20230215	18710	18990	19400	18680	44997	852856160	00	0.00	N	5	-340
546	20230214	19050	19050	19330	18880	49744	946560800	00	0.00	N	2	10
547	20230213	19040	19530	19540	18850	73047	1389489870	00	0.00	N	5	-500
548	20230210	19540	20350	20450	19440	90026	1768217290	00	0.00	N	5	-810
549	20230209	20350	19800	20650	19620	180109	3632715280	00	0.00	N	2	800
550	20230208	19550	19850	20550	19420	281135	5551257400	00	0.00	N	5	-600
551	20230207	20150	19860	20800	19580	340780	6927479510	00	0.00	N	2	230
552	20230206	19920	19610	20100	19110	232730	4575743450	00	0.00	N	2	500
553	20230203	19420	18760	19610	18650	210137	4043169010	00	0.00	N	2	660
554	20230202	18760	18180	18830	18070	94620	1759273260	00	0.00	N	2	710
555	20230201	18050	17750	18160	17710	44839	804780700	00	0.00	N	2	300
556	20230131	17750	18200	18250	17610	89259	1588653920	00	0.00	N	5	-470
557	20230130	18220	18600	18640	18010	27604	503595700	00	0.00	N	5	-180
558	20230127	18400	18350	18600	18130	32331	594552990	00	0.00	N	2	170
559	20230126	18230	18250	18380	17850	42048	763674390	00	0.00	N	5	-20
560	20230125	18250	18050	18400	17800	73938	1345053440	00	0.00	N	2	500
561	20230120	17750	17900	18200	17600	31732	566829900	00	0.00	N	5	-50
562	20230119	17800	17350	18100	17200	49826	884965450	00	0.00	N	2	400
563	20230118	17400	17700	17850	17400	26923	470469700	00	0.00	N	5	-300
564	20230117	17700	17650	17950	17550	47879	848554200	00	0.00	N	2	150
565	20230116	17550	17650	17650	17350	57547	1004775750	00	0.00	N	2	100
566	20230113	17450	17550	17800	17400	47431	833207900	00	0.00	N	5	-150
567	20230112	17600	17000	19450	16600	625544	11413637200	00	0.00	N	2	750
568	20230111	16850	16750	17000	16600	39639	666210350	00	0.00	N	2	100
569	20230110	16750	16900	17100	16600	34827	585737200	00	0.00	N	5	-100
570	20230109	16850	16850	17000	16750	29305	492748300	00	0.00	N	2	50
571	20230106	16800	16650	17000	16450	30225	507398700	00	0.00	N	2	150
572	20230105	16650	16550	16650	16400	17701	292443700	00	0.00	N	2	100
573	20230104	16550	15950	16600	15750	26859	439013250	00	0.00	N	2	400
574	20230103	16150	15900	16300	15900	23077	371188250	00	0.00	N	2	50
575	20230102	16100	16100	16600	15900	41873	677936700	00	0.00	N	5	-200
576	20221229	16300	16950	17000	16250	53885	885984650	00	0.00	N	5	-650
577	20221228	16950	16700	17000	16500	42161	705677250	02	0.00	N	2	100
578	20221227	16850	17150	17250	16700	77293	1308324150	00	0.00	N	5	-50
579	20221226	16900	17050	17200	16550	57663	973138000	00	0.00	N	3	0
580	20221223	16900	18000	18000	16850	88268	1522873800	00	0.00	N	5	-1000
581	20221222	17900	17950	18100	17700	42250	755645800	00	0.00	N	5	-50
582	20221221	17950	18050	18100	17900	20509	368436500	00	0.00	N	3	0
583	20221220	17950	18500	18550	17900	68159	1236203450	00	0.00	N	5	-550
584	20221219	18500	18350	18500	18000	33562	612215050	00	0.00	N	2	50
585	20221216	18450	18550	18650	18200	48040	883720800	00	0.00	N	5	-300
586	20221215	18750	18750	19150	18600	84734	1594585200	00	0.00	N	3	0
587	20221214	18750	17650	20250	17500	629421	11995829200	00	0.00	N	2	1150
588	20221213	17600	17800	17850	17200	63261	1101747300	00	0.00	N	5	-250
589	20221212	17850	18200	18300	17800	83103	1491645500	00	0.00	N	5	-550
590	20221209	18400	18750	19100	18100	163808	3011971700	00	0.00	N	5	-600
591	20221208	19000	18700	19000	18250	405591	7632741650	00	0.00	N	2	300
592	20221207	18700	17600	18850	17600	199548	3678203100	00	0.00	N	2	1100
593	20221206	17600	17500	18250	17400	88401	1572106200	00	0.00	N	5	-150
594	20221205	17750	17250	17900	17250	78133	1383622950	00	0.00	N	2	500
595	20221202	17250	17600	17600	17200	57361	992154150	00	0.00	N	5	-400
596	20221201	17650	17650	17950	17400	121209	2149437250	00	0.00	N	2	300
597	20221130	17350	17350	17500	17150	42798	740121750	00	0.00	N	5	-150
598	20221129	17500	17050	17600	16950	55341	963405350	00	0.00	N	2	500
599	20221128	17000	17100	17100	16850	54320	920497550	00	0.00	N	5	-300
600	20221125	17300	17750	17850	17200	59701	1034081850	00	0.00	N	5	-400
601	20221124	17700	17250	17800	17200	51619	907617600	00	0.00	N	2	350
602	20221123	17350	16800	17500	16800	65854	1132198850	00	0.00	N	2	600
603	20221122	16750	17100	17100	16500	77185	1292042550	00	0.00	N	5	-200
604	20221121	16950	18150	18400	16800	202203	3500270150	00	0.00	N	5	-1350
605	20221118	18300	17650	19200	17550	445624	8224489200	00	0.00	N	2	800
606	20221117	17500	17300	17750	17000	104064	1813863250	00	0.00	N	2	150
607	20221116	17350	17600	17600	17050	93802	1620057150	00	0.00	N	5	-200
608	20221115	17550	17250	17700	17250	131635	2295417600	00	0.00	N	2	350
609	20221114	17200	17300	18200	17000	541500	9509546800	00	0.00	N	2	300
610	20221111	16900	15400	17600	15400	1230347	20492008550	00	0.00	N	2	1950
611	20221110	14950	15000	15300	14600	122592	1816939750	00	0.00	N	5	-300
612	20221109	15250	15300	15550	15100	67392	1031828750	00	0.00	N	5	-50
613	20221108	15300	14850	15500	14800	118720	1803178250	00	0.00	N	2	700
614	20221107	14600	14600	14900	14450	55214	811331450	00	0.00	N	2	100
615	20221104	14500	14950	14950	14400	129431	1884359700	00	0.00	N	5	-500
616	20221103	15000	15150	15250	14950	99886	1500699000	00	0.00	N	5	-450
617	20221102	15450	15650	15650	15300	68080	1050087400	00	0.00	N	5	-250
618	20221101	15700	15500	15750	15400	25663	400232150	00	0.00	N	2	200
619	20221031	15500	15750	15750	15250	30328	469234350	00	0.00	N	2	100
620	20221028	15400	15700	16000	15400	57310	894731000	00	0.00	N	5	-400
621	20221027	15800	15450	16350	15400	52257	828563600	00	0.00	N	2	400
622	20221026	15400	15650	15750	15350	48017	743335400	00	0.00	N	5	-250
623	20221025	15650	15800	16000	15650	34504	543898950	00	0.00	N	5	-150
624	20221024	15800	15400	15950	15400	68239	1073615350	00	0.00	N	2	500
625	20221021	15300	15650	15650	15250	73925	1139274450	00	0.00	N	5	-450
626	20221020	15750	16500	16550	15700	122218	1952770200	00	0.00	N	5	-800
627	20221019	16550	17150	17200	16450	146521	2448820300	00	0.00	N	5	-500
628	20221018	17050	16900	17750	16850	208600	3592167250	00	0.00	N	2	250
629	20221017	16800	16500	17150	16350	129074	2167760850	00	0.00	N	2	50
630	20221014	16750	16550	16800	15950	316112	5191756900	00	0.00	N	2	550
631	20221013	16200	15200	18150	15200	1095257	18241260400	00	0.00	N	2	1050
632	20221012	15150	15050	15450	15000	59039	898173150	00	0.00	N	5	-50
633	20221011	15200	15650	15800	15000	99752	1523931400	00	0.00	N	5	-850
634	20221007	16050	15900	16250	15750	58109	928504300	00	0.00	N	5	-150
635	20221006	16200	15950	16350	15800	59997	966962800	00	0.00	N	2	250
636	20221005	15950	16500	16500	15650	57831	923028050	00	0.00	N	5	-250
637	20221004	16200	15700	16500	15700	92148	1493463150	00	0.00	N	2	650
638	20220930	15550	15450	15850	15250	90973	1410582600	00	0.00	N	5	-200
639	20220929	15750	16100	16200	15650	57974	921539350	00	0.00	N	2	100
640	20220928	15650	15900	16200	15250	126786	1988605800	00	0.00	N	5	-300
641	20220927	15950	16150	16200	15350	107795	1691601900	00	0.00	N	2	100
642	20220926	15850	16450	16800	15850	143367	2322536950	00	0.00	N	5	-650
643	20220923	16500	16450	16750	16250	110186	1810049400	00	0.00	N	5	-250
644	20220922	16750	16950	17100	16100	143587	2377903750	00	0.00	N	5	-350
645	20220921	17100	17350	17800	17000	105661	1823114800	00	0.00	N	5	-300
646	20220920	17400	16450	17400	16400	257296	4374368650	00	0.00	N	2	1250
647	20220919	16150	16300	16850	16100	133088	2182519450	00	0.00	N	2	50
648	20220916	16100	16350	16550	15950	96615	1565086100	00	0.00	N	5	-200
649	20220915	16300	16000	17400	15750	506394	8419617250	00	0.00	N	2	350
650	20220914	15950	15600	16200	15600	67299	1068404050	00	0.00	N	5	-350
651	20220913	16300	15600	16350	15600	92243	1479378650	00	0.00	N	2	900
652	20220908	15400	15500	15900	15350	112132	1746165450	00	0.00	N	3	0
653	20220907	15400	15750	17300	15200	657187	10650416350	00	0.00	N	5	-400
654	20220906	15800	15700	16100	15700	50764	806584050	00	0.00	N	2	50
655	20220905	15750	16150	16400	15650	73497	1169307500	00	0.00	N	5	-250
656	20220902	16000	16300	16300	15850	103004	1651752100	00	0.00	N	2	500
657	20220901	15500	16050	16150	15500	71984	1131703050	00	0.00	N	5	-700
658	20220831	16200	16250	16350	16000	53377	861352650	00	0.00	N	5	-300
659	20220830	16500	15950	16500	15950	73474	1189440450	00	0.00	N	2	550
660	20220829	15950	16100	16250	15750	66870	1062112200	00	0.00	N	5	-450
661	20220826	16400	16750	16750	16350	56869	937743150	00	0.00	N	5	-200
662	20220825	16600	16400	16600	16150	52254	858279700	00	0.00	N	2	250
663	20220824	16350	16200	16350	15950	58381	940390400	00	0.00	N	2	150
664	20220823	16200	16200	16650	16100	51997	844137250	00	0.00	N	5	-250
665	20220822	16450	16750	16750	16350	49847	821787150	00	0.00	N	5	-300
666	20220819	16750	17100	17250	16650	52028	876189400	00	0.00	N	5	-250
667	20220818	17000	17000	17350	16700	60057	1021064000	00	0.00	N	5	-150
668	20220817	17150	17900	17950	17050	84476	1464795300	00	0.00	N	5	-700
669	20220816	17850	18150	18250	17850	31081	558009200	00	0.00	N	5	-150
670	20220812	18000	17850	18100	17600	44467	795838350	00	0.00	N	2	100
671	20220811	17900	17850	18150	17700	72123	1291643700	00	0.00	N	2	400
672	20220810	17500	18200	18200	17400	44045	780475000	00	0.00	N	5	-600
673	20220809	18100	17900	18200	17600	67268	1203693950	00	0.00	N	5	-50
674	20220808	18150	18450	18450	18100	52123	948131150	00	0.00	N	5	-250
675	20220805	18400	18100	18450	17900	55393	1008578600	00	0.00	N	2	300
676	20220804	18100	18100	18250	17850	69073	1248679300	00	0.00	N	2	100
677	20220803	18000	18050	18350	17600	100080	1786851100	00	0.00	N	5	-100
678	20220802	18100	17050	18500	16800	154650	2744045100	00	0.00	N	2	900
679	20220801	17200	17250	17350	16950	46072	787968400	00	0.00	N	3	0
680	20220729	17200	17150	17600	17100	42244	731112400	00	0.00	N	2	50
681	20220728	17150	17450	17600	17050	55536	960832950	00	0.00	N	5	-100
682	20220727	17250	17050	17500	17050	23294	402677550	00	0.00	N	2	200
683	20220726	17050	16750	17250	16700	29837	507869850	00	0.00	N	2	250
684	20220725	16800	17000	17250	16700	28843	487609400	00	0.00	N	5	-250
685	20220722	17050	17150	17500	17050	46768	806841600	00	0.00	N	5	-250
686	20220721	17300	16950	17450	16850	62151	1069897450	00	0.00	N	2	450
687	20220720	16850	17300	17550	16800	58177	993109950	00	0.00	N	5	-300
688	20220719	17150	17000	17150	16750	25420	429608100	00	0.00	N	5	-50
689	20220718	17200	16450	17200	16450	59908	1015687550	00	0.00	N	2	900
690	20220715	16300	16350	16750	15650	77401	1246032050	00	0.00	N	5	-250
691	20220714	16550	16350	16750	16300	51774	856190550	00	0.00	N	5	-200
692	20220713	16750	16350	16850	16150	37395	619279350	00	0.00	N	2	500
693	20220712	16250	16850	16850	16200	31890	527328400	00	0.00	N	5	-750
694	20220711	17000	17000	17200	16800	29773	506193850	00	0.00	N	3	0
695	20220708	17000	16800	17400	16750	37000	631206700	00	0.00	N	2	250
696	20220707	16750	16700	16950	16550	36649	612333000	00	0.00	N	2	200
697	20220706	16550	16800	17200	16500	73933	1239562900	00	0.00	N	5	-650
698	20220705	17200	16250	17250	16250	66261	1119143050	00	0.00	N	2	950
699	20220704	16250	16000	16400	15850	41435	666433850	00	0.00	N	2	250
700	20220701	16000	16550	16700	15800	47185	761100200	00	0.00	N	5	-300
701	20220630	16300	16900	16900	16200	40169	661962000	00	0.00	N	5	-600
702	20220629	16900	16900	17150	16800	43715	740375450	00	0.00	N	5	-500
703	20220628	17400	17800	17800	17000	29685	513511850	00	0.00	N	5	-150
704	20220627	17550	17050	17750	16650	62043	1078929350	00	0.00	N	2	500
705	20220624	17050	16200	17150	16200	50799	853775500	00	0.00	N	2	650
706	20220623	16400	16500	17100	16200	91722	1522572200	00	0.00	N	5	-100
707	20220622	16500	17700	17900	16450	98194	1650087000	00	0.00	N	5	-1250
708	20220621	17750	17200	17850	17100	46523	817667150	00	0.00	N	2	500
709	20220620	17250	17600	17900	16700	79030	1349472950	00	0.00	N	5	-350
710	20220617	17600	17350	17800	17250	95377	1668948550	00	0.00	N	5	-350
711	20220616	17950	18650	18900	17950	64509	1185440000	00	0.00	N	5	-350
712	20220615	18300	18700	19250	18050	87620	1610439550	00	0.00	N	5	-800
713	20220614	19100	18900	19450	18450	98224	1850364450	00	0.00	N	5	-100
714	20220613	19200	19900	20000	19150	74747	1456170450	00	0.00	N	5	-850
715	20220610	20050	20000	20650	20000	78318	1586355450	00	0.00	N	5	-300
716	20220609	20350	20700	20850	20100	118641	2408639850	00	0.00	N	5	-600
717	20220608	20950	21300	21450	20800	73762	1548816000	00	0.00	N	5	-300
718	20220607	21250	22100	22150	21100	95866	2054398200	00	0.00	N	5	-1100
719	20220603	22350	22600	22800	22150	65917	1476026600	00	0.00	N	5	-200
720	20220602	22550	23150	23450	22500	145707	3328915950	00	0.00	N	2	350
721	20220531	22200	22200	22650	21900	326487	7259976450	00	0.00	N	2	250
722	20220530	21950	22000	22150	21800	66607	1459151800	00	0.00	N	2	250
723	20220527	21700	21850	22150	21550	60934	1324276850	00	0.00	N	5	-100
724	20220526	21800	22100	22400	21500	51821	1134640700	00	0.00	N	3	0
725	20220525	21800	21800	22350	21600	64881	1429831400	00	0.00	N	2	100
726	20220524	21700	22600	22650	21500	57158	1258133250	00	0.00	N	5	-850
727	20220523	22550	23000	23150	22250	67173	1512823500	00	0.00	N	5	-500
728	20220520	23050	22900	23400	22400	73459	1693808000	00	0.00	N	2	750
729	20220519	22300	22800	23000	21950	163565	3666949100	00	0.00	N	5	-1150
730	20220518	23450	23750	24300	23150	92156	2169519900	00	0.00	N	5	-400
731	20220517	23850	24300	24300	23600	76470	1824200950	00	0.00	N	5	-400
732	20220516	24250	25150	25400	24200	82839	2032374800	00	0.00	N	5	-600