KissMeData/119860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240923	18000	18000	18000	18000	0	0	00	0.00	N	0	0
3	20240920	18000	18000	18000	18000	0	0	00	0.00	N	0	0
4	20240919	18000	18000	18000	18000	0	0	00	0.00	N	0	0
5	20240913	18000	18000	18000	18000	0	0	00	0.00	N	0	0
6	20240912	18000	18000	18000	18000	0	0	00	0.00	N	0	0
7	20240911	18000	18000	18000	18000	0	0	00	0.00	N	0	0
8	20240910	18000	18000	18000	18000	0	0	00	0.00	N	0	0
9	20240909	18000	18000	18000	18000	0	0	00	0.00	N	0	0
10	20240906	18000	18000	18000	18000	0	0	00	0.00	N	0	0
11	20240905	18000	18000	18000	18000	0	0	00	0.00	N	0	0
12	20240904	18000	18000	18000	18000	0	0	00	0.00	N	0	0
13	20240903	18000	17960	18010	17960	55508	998461210	00	0.00	N	3	0
14	20240902	18000	17960	18010	17950	68484	1231723550	00	0.00	N	3	0
15	20240830	18000	17960	18010	17960	18838	338974860	00	0.00	N	3	0
16	20240829	18000	17970	18010	17960	27307	491345150	00	0.00	N	3	0
17	20240828	18000	17960	18010	17960	23330	419748140	00	0.00	N	3	0
18	20240827	18000	17960	18010	17960	39154	704495720	00	0.00	N	3	0
19	20240826	18000	17970	18010	17960	85263	1533346460	00	0.00	N	3	0
20	20240823	18000	17960	18010	17960	8936	160774020	00	0.00	N	3	0
21	20240822	18000	17970	18010	17960	15328	275793600	00	0.00	N	3	0
22	20240821	18000	17960	18010	17960	38907	699860800	00	0.00	N	3	0
23	20240820	18000	17960	18010	17960	90453	1627825790	00	0.00	N	3	0
24	20240819	18000	17960	18010	17960	74241	1335819960	00	0.00	N	3	0
25	20240816	18000	17970	18010	17960	163715	2945018540	00	0.00	N	3	0
26	20240814	18000	17970	18030	17960	506013	9107348930	00	0.00	N	5	-40
27	20240813	18040	17960	18040	17960	140063	2521018780	00	0.00	N	2	40
28	20240812	18000	17960	18010	17950	136372	2453407290	00	0.00	N	3	0
29	20240809	18000	17960	18010	17960	146005	2626977340	00	0.00	N	3	0
30	20240808	18000	17960	18010	17960	53655	965558940	00	0.00	N	3	0
31	20240807	18000	17960	18010	17960	210790	3793404810	00	0.00	N	2	40
32	20240806	17960	17990	18010	17780	396049	7124120000	00	0.00	N	2	150
33	20240805	17810	18000	18010	17700	323145	5800270270	00	0.00	N	5	-190
34	20240802	18000	18010	18010	17960	81834	1472344320	00	0.00	N	3	0
35	20240801	18000	17960	18010	17960	92330	1661794910	00	0.00	N	3	0
36	20240731	18000	18000	18010	17950	100004	1799308800	00	0.00	N	3	0
37	20240730	18000	17960	18010	17960	94696	1704418130	00	0.00	N	3	0
38	20240729	18000	18010	18010	17960	24466	440120250	00	0.00	N	3	0
39	20240726	18000	18000	18020	17960	52000	936048060	00	0.00	N	3	0
40	20240725	18000	17960	18010	17960	68505	1232860990	00	0.00	N	3	0
41	20240724	18000	17960	18010	17960	68022	1223481960	00	0.00	N	3	0
42	20240723	18000	17960	18010	17960	72907	1311948310	00	0.00	N	3	0
43	20240722	18000	17960	18010	17950	78353	1409154610	00	0.00	N	3	0
44	20240719	18000	17960	18010	17960	55541	999311190	00	0.00	N	3	0
45	20240718	18000	18000	18010	17890	60532	1088842660	00	0.00	N	3	0
46	20240717	18000	18000	18010	17960	38646	695452640	00	0.00	N	3	0
47	20240716	18000	17960	18010	17960	34715	624765430	00	0.00	N	3	0
48	20240715	18000	17960	18010	17960	32285	580949220	00	0.00	N	3	0
49	20240712	18000	17970	18010	17960	32878	591727640	00	0.00	N	3	0
50	20240711	18000	17980	18010	17960	46631	839097840	00	0.00	N	3	0
51	20240710	18000	17960	18010	17960	72692	1308079280	00	0.00	N	3	0
52	20240709	18000	17970	18010	17950	255969	4603014060	00	0.00	N	3	0
53	20240708	18000	17960	18010	17960	61882	1113563680	00	0.00	N	5	-10
54	20240705	18010	17960	18010	17960	39697	714461600	00	0.00	N	2	10
55	20240704	18000	17960	18010	17960	48445	871885930	00	0.00	N	3	0
56	20240703	18000	17970	18010	17960	73163	1315888840	00	0.00	N	3	0
57	20240702	18000	17960	18030	17960	39243	706400780	00	0.00	N	5	-20
58	20240701	18020	17960	18040	17960	41054	739106630	00	0.00	N	2	20
59	20240628	18000	18000	18010	17960	32217	579576160	00	0.00	N	3	0
60	20240627	18000	17990	18060	17980	35916	646368800	00	0.00	N	5	-160
61	20240626	18160	17970	18300	17960	89792	1621057290	00	0.00	N	2	160
62	20240625	18000	17990	18030	17960	294037	5292929990	00	0.00	N	3	0
63	20240624	18000	17960	18030	17960	43834	788903450	00	0.00	N	3	0
64	20240621	18000	17970	18020	16440	154519	2779095650	00	0.00	N	3	0
65	20240620	18000	17960	18010	17960	31780	571907820	00	0.00	N	3	0
66	20240619	18000	17960	18010	17960	157213	2830219700	00	0.00	N	3	0
67	20240618	18000	17950	18010	17950	129381	2327244730	00	0.00	N	2	100
68	20240617	17900	17910	17910	17900	140030	2506990290	00	0.00	N	5	-10
69	20240614	17910	17900	17940	17880	60668	1086832060	00	0.00	N	5	-10
70	20240613	17920	17920	17930	17910	131204	2351398750	00	0.00	N	2	10
71	20240612	17910	17910	17930	17910	93134	1668185100	00	0.00	N	3	0
72	20240611	17910	17920	17980	17900	246126	4411360350	00	0.00	N	3	0
73	20240610	17910	17910	17920	17900	257541	4612452820	00	0.00	N	3	0
74	20240607	17910	17910	17920	17900	74467	1333731210	00	0.00	N	3	0
75	20240605	17910	17900	17930	17900	113686	2036296140	00	0.00	N	2	10
76	20240604	17900	17900	17910	17900	88238	1579509240	00	0.00	N	3	0
77	20240603	17900	17890	17910	17890	65109	1164998770	00	0.00	N	2	10
78	20240531	17890	17890	17950	17880	93259	1668376040	00	0.00	N	3	0
79	20240530	17890	17880	17890	17880	51103	913875110	00	0.00	N	2	10
80	20240529	17880	17880	17900	17880	62092	1110726370	00	0.00	N	5	-10
81	20240528	17890	17890	17910	17880	194876	3486656090	00	0.00	N	3	0
82	20240527	17890	17880	17900	17870	179875	3215615390	00	0.00	N	2	120
83	20240524	17770	17810	17830	17760	292786	5209389050	00	0.00	N	5	-40
84	20240523	17810	17900	17900	17800	254607	4542736720	00	0.00	N	5	-100
85	20240522	17910	17920	17940	17910	565354	10128883490	00	0.00	N	3	0
86	20240521	17910	17910	17920	17900	491816	8807609940	00	0.00	N	3	0
87	20240520	17910	17920	17930	17910	356981	6393996660	00	0.00	N	5	-10
88	20240517	17920	17920	17930	17900	221352	3964884220	00	0.00	N	3	0
89	20240516	17920	17900	17930	17900	179479	3213855820	00	0.00	N	2	30
90	20240514	17890	17900	17930	17890	233130	4173699430	00	0.00	N	5	-10
91	20240513	17900	17900	17930	17890	164077	2937163150	00	0.00	N	3	0
92	20240510	17900	17880	17930	17880	193271	3458837520	00	0.00	N	2	10
93	20240509	17890	17880	17890	17880	172921	3092226030	00	0.00	N	2	10
94	20240508	17880	17890	17900	17880	157995	2825505910	00	0.00	N	3	0
95	20240507	17880	17880	17900	17880	510429	9127777770	00	0.00	N	3	0
96	20240503	17880	17870	17900	17870	326715	5841085490	00	0.00	N	2	10
97	20240502	17870	17870	17890	17860	308593	5514071410	00	0.00	N	2	10
98	20240430	17860	17880	17900	17860	674851	12055728090	00	0.00	N	5	-20
99	20240429	17880	17860	17880	17850	3913541	69883208970	00	0.00	N	2	2310
100	20240426	15570	13300	16100	12990	1926085	28919509910	00	0.00	N	2	2470
101	20240425	13100	12880	13100	12850	47188	612819370	00	0.00	N	2	180
102	20240424	12920	13460	13470	12860	83622	1090161320	00	0.00	N	5	-410
103	20240423	13330	12930	13480	12920	138814	1843165830	00	0.00	N	2	520
104	20240422	12810	12680	13480	12560	189348	2430953730	00	0.00	N	2	330
105	20240419	12480	12800	12880	12430	108055	1357240930	00	0.00	N	5	-330
106	20240418	12810	13100	13540	12810	131306	1731471030	00	0.00	N	5	-100
107	20240417	12910	13050	13300	12870	51288	667572380	00	0.00	N	5	-140
108	20240416	13050	13330	13330	13010	42855	561315840	00	0.00	N	5	-280
109	20240415	13330	13880	13880	13320	72894	977133070	00	0.00	N	5	-480
110	20240412	13810	14300	14510	13770	93938	1323537800	00	0.00	N	5	-560
111	20240411	14370	14200	14400	14140	41789	597211270	00	0.00	N	2	50
112	20240409	14320	14610	14690	14100	69905	1006365620	00	0.00	N	5	-120
113	20240408	14440	13750	14440	13710	74811	1052635710	00	0.00	N	2	690
114	20240405	13750	13610	13990	13610	33599	463023150	00	0.00	N	5	-20
115	20240404	13770	14010	14010	13710	41161	569220940	00	0.00	N	5	-90
116	20240403	13860	13950	14000	13610	42655	588422040	00	0.00	N	5	-40
117	20240402	13900	13920	14140	13720	64655	896657990	00	0.00	N	5	-140
118	20240401	14040	13850	14230	13710	47294	660635430	00	0.00	N	2	330
119	20240329	13710	13900	14000	13620	70219	966571160	00	0.00	N	5	-240
120	20240328	13950	13970	14180	13900	45835	641758550	00	0.00	N	5	-100
121	20240327	14050	14170	14210	13930	59554	835899450	00	0.00	N	5	-150
122	20240326	14200	14230	14390	14020	106906	1515505090	00	0.00	N	5	-30
123	20240325	14230	14320	14850	14150	125581	1826249270	00	0.00	N	5	-220
124	20240322	14450	14400	14600	14070	212239	3038825660	00	0.00	N	5	-100
125	20240321	14550	17350	17390	14010	1389047	21459137290	00	0.00	N	5	-2450
126	20240320	17000	16740	17000	15880	698780	11511789680	00	0.00	N	2	260
127	20240319	16740	16800	17000	16110	775441	12877565780	00	0.00	N	2	450
128	20240318	16290	15040	16390	14940	809905	12747673720	00	0.00	N	2	1030
129	20240315	15260	13430	15360	13420	1292634	18935214232	00	0.00	N	2	1860
130	20240314	13400	12250	13520	12110	454397	5897055420	00	0.00	N	2	1400
131	20240313	12000	12580	12740	11330	262444	3164447200	00	0.00	N	5	-570
132	20240312	12570	12700	13010	12530	109527	1387031720	00	0.00	N	5	-220
133	20240311	12790	12830	13000	12650	75194	959425770	00	0.00	N	5	-160
134	20240308	12950	13500	13500	12950	98467	1288150630	00	0.00	N	5	-440
135	20240307	13390	13540	13690	13100	115690	1541219660	00	0.00	N	5	-290
136	20240306	13680	13580	13840	13430	51014	689810340	00	0.00	N	5	-30
137	20240305	13710	13570	13870	13500	57347	780184670	00	0.00	N	2	130
138	20240304	13580	13660	13920	13580	46152	630935280	00	0.00	N	5	-80
139	20240229	13660	13690	13890	13660	45918	630801420	00	0.00	N	5	-80
140	20240228	13740	13900	14180	13730	49874	692374150	00	0.00	N	5	-290
141	20240227	14030	13980	14300	13690	112007	1554117820	00	0.00	N	5	-100
142	20240226	14130	14020	14310	13870	58968	828909090	00	0.00	N	5	-20
143	20240223	14150	14150	14200	13990	80737	1135365370	00	0.00	N	5	-10
144	20240222	14160	14270	14440	14050	85643	1214611910	00	0.00	N	5	-140
145	20240221	14300	14720	14860	14300	109400	1584166090	00	0.00	N	5	-590
146	20240220	14890	14980	15110	14680	85860	1273382070	00	0.00	N	5	-80
147	20240219	14970	15300	15340	14970	68400	1033343810	00	0.00	N	5	-190
148	20240216	15160	15070	15220	14840	70237	1055555890	00	0.00	N	2	110
149	20240215	15050	15100	15490	14960	156355	2386403790	00	0.00	N	5	-50
150	20240214	15100	14780	15180	14670	161172	2417323020	00	0.00	N	2	180
151	20240213	14920	14700	14990	14420	158147	2343501800	00	0.00	N	2	220
152	20240208	14700	13900	14760	13900	149533	2175848690	00	0.00	N	2	700
153	20240207	14000	13490	14190	13490	110170	1536430310	00	0.00	N	2	540
154	20240206	13460	13490	13600	13340	107492	1445540670	00	0.00	N	5	-70
155	20240205	13530	13780	13910	13520	117996	1604871760	00	0.00	N	5	-390
156	20240202	13920	14230	14230	13910	80054	1124235880	00	0.00	N	5	-100
157	20240201	14020	13990	14060	13670	94809	1313851950	00	0.00	N	2	170
158	20240131	13850	14300	14300	13800	95781	1335052760	00	0.00	N	5	-440
159	20240130	14290	14190	14500	13740	191458	2726688030	00	0.00	N	2	160
160	20240129	14130	14840	15170	13810	251409	3596502000	00	0.00	N	5	-710
161	20240126	14840	14720	14930	14720	83766	1241266300	00	0.00	N	3	0
162	20240125	14840	14830	15010	14700	88903	1319053970	00	0.00	N	5	-130
163	20240124	14970	15000	15250	14760	97717	1464483750	00	0.00	N	5	-90
164	20240123	15060	14690	15250	14500	293970	4399222170	00	0.00	N	2	560
165	20240122	14500	14290	14970	14230	359811	5256375890	00	0.00	N	2	340
166	20240119	14160	13910	14630	13910	167073	2388139820	00	0.00	N	2	250
167	20240118	13910	14090	14100	13770	92345	1285943280	00	0.00	N	5	-50
168	20240117	13960	14030	14120	13710	102253	1422004280	00	0.00	N	2	40
169	20240116	13920	13890	14170	13750	86654	1212424580	00	0.00	N	2	70
170	20240115	13850	13930	14240	13720	102952	1437325160	00	0.00	N	5	-70
171	20240112	13920	13790	14030	13630	131439	1818569510	00	0.00	N	5	-10
172	20240111	13930	13650	14060	13380	184002	2537733320	00	0.00	N	2	360
173	20240110	13570	13300	13580	13180	126009	1695161090	00	0.00	N	2	270
174	20240109	13300	13210	13450	13200	146935	1955847590	00	0.00	N	3	0
175	20240108	13300	13750	13760	13060	483098	6442657970	00	0.00	N	5	-450
176	20240105	13750	14770	14790	13730	506698	7144244130	00	0.00	N	5	-870
177	20240104	14620	15540	15540	14300	638442	9443066570	00	0.00	N	5	-930
178	20240103	15550	16930	17100	15240	742465	12007809870	00	0.00	N	5	-830
179	20240102	16380	15390	16560	15380	827684	13262288060	00	0.00	N	2	1060
180	20231228	15320	18630	18790	14900	3247616	52069275150	00	0.00	N	5	-2680
181	20231227	18000	16210	18440	16210	1695809	30021492670	02	0.00	N	2	2040
182	20231226	15960	15040	16050	15040	655593	10314881230	00	0.00	N	2	940
183	20231222	15020	15550	15550	14820	319928	4847323320	00	0.00	N	5	-530
184	20231221	15550	15440	15550	14580	492705	7471324310	00	0.00	N	2	250
185	20231220	15300	15280	15430	15050	333236	5085149970	00	0.00	N	2	80
186	20231219	15220	14340	15260	14220	640446	9560473340	00	0.00	N	2	880
187	20231218	14340	13800	14350	13800	287212	4075359890	00	0.00	N	2	550
188	20231215	13790	13880	14190	13590	247494	3432075330	00	0.00	N	2	40
189	20231214	13750	12840	13770	12840	492311	6591419200	00	0.00	N	2	1100
190	20231213	12650	12600	12760	12340	86611	1096215980	00	0.00	N	2	100
191	20231212	12550	12080	12610	11990	140278	1740777860	00	0.00	N	2	560
192	20231211	11990	12060	12060	11760	37672	448199010	00	0.00	N	5	-70
193	20231208	12060	11880	12070	11800	38814	464766940	00	0.00	N	2	180
194	20231207	11880	12090	12090	11720	31061	369923890	00	0.00	N	5	-210
195	20231206	12090	11830	12200	11830	83822	1010308740	00	0.00	N	2	50
196	20231205	12040	11500	12130	11410	138144	1640792140	00	0.00	N	2	530
197	20231204	11510	11790	11800	11450	50550	584479080	00	0.00	N	5	-280
198	20231201	11790	11680	11990	11620	81633	966914320	00	0.00	N	2	20
199	20231130	11770	11650	11790	11460	71556	833806680	00	0.00	N	2	50
200	20231129	11720	10870	11850	10820	409493	4734783360	00	0.00	N	2	770
201	20231128	10950	11010	11200	10950	33966	375069640	00	0.00	N	5	-160
202	20231127	11110	11210	11240	11010	31718	351886920	00	0.00	N	5	-100
203	20231124	11210	11110	11290	11110	23595	264007060	00	0.00	N	2	60
204	20231123	11150	11080	11180	10980	22075	245356660	00	0.00	N	2	50
205	20231122	11100	11000	11100	10930	24153	265449870	00	0.00	N	5	-40
206	20231121	11140	11020	11150	11000	25114	278506500	00	0.00	N	2	90
207	20231120	11050	10700	11170	10700	66374	734558500	00	0.00	N	2	220
208	20231117	10830	10800	10930	10750	18027	194813570	00	0.00	N	5	-80
209	20231116	10910	10900	10920	10710	27123	293161810	00	0.00	N	3	0
210	20231115	10910	10880	11070	10780	35541	388403710	00	0.00	N	2	40
211	20231114	10870	10770	10970	10770	28188	305890500	00	0.00	N	5	-20
212	20231113	10890	11000	11000	10600	17984	194276140	00	0.00	N	3	0
213	20231110	10890	10920	11090	10690	22612	243905890	00	0.00	N	5	-210
214	20231109	11100	11160	11190	10900	26070	287155640	00	0.00	N	3	0
215	20231108	11100	11010	11200	10860	36614	404245190	00	0.00	N	2	200
216	20231107	10900	10900	11030	10720	54702	594153200	00	0.00	N	5	-100
217	20231106	11000	10710	11000	10640	91975	989352970	00	0.00	N	2	300
218	20231103	10700	10750	10750	10520	46708	496907300	00	0.00	N	2	20
219	20231102	10680	10600	10800	10560	51763	551490100	00	0.00	N	2	160
220	20231101	10520	10450	10610	10320	38184	399237160	00	0.00	N	2	150
221	20231031	10370	10530	10670	10320	32035	333134990	00	0.00	N	5	-220
222	20231030	10590	10400	10740	10310	50159	531125210	00	0.00	N	2	140
223	20231027	10450	10440	10640	10260	54898	573336630	00	0.00	N	2	140
224	20231026	10310	10390	10390	10170	49014	501281940	00	0.00	N	5	-140
225	20231025	10450	10530	10620	10250	41990	435858810	00	0.00	N	5	-190
226	20231024	10640	10390	10640	10000	66276	692999000	00	0.00	N	2	420
227	20231023	10220	10400	10410	10000	52676	534981650	00	0.00	N	5	-180
228	20231020	10400	10040	11040	9900	217396	2280180770	00	0.00	N	2	350
229	20231019	10050	10140	10170	9930	69187	693453500	00	0.00	N	5	-260
230	20231018	10310	10320	10570	10250	23784	245702840	00	0.00	N	5	-270
231	20231017	10580	10410	10600	10400	42455	446767950	00	0.00	N	2	130
232	20231016	10450	10300	10480	10080	36507	373760320	00	0.00	N	2	250
233	20231013	10200	10470	10500	10110	41939	430036200	00	0.00	N	5	-370
234	20231012	10570	10170	10670	10160	55995	588368430	00	0.00	N	2	390
235	20231011	10180	9920	10350	9830	40927	415670310	00	0.00	N	2	280
236	20231010	9900	9920	10170	9790	69077	686975100	00	0.00	N	2	70
237	20231006	9830	9720	9890	9720	36839	361235680	00	0.00	N	2	20
238	20231005	9810	9870	10030	9720	58045	573909710	00	0.00	N	5	-30
239	20231004	9840	10010	10100	9750	65455	646009550	00	0.00	N	5	-230
240	20230927	10070	9920	10180	9880	42645	426507200	00	0.00	N	2	50
241	20230926	10020	10150	10210	9840	66488	659899410	00	0.00	N	5	-130
242	20230925	10150	10230	10260	9970	67854	682031090	00	0.00	N	5	-80
243	20230922	10230	10380	10500	10160	67098	687128350	00	0.00	N	5	-300
244	20230921	10530	10960	10960	10450	105122	1113405150	00	0.00	N	5	-430
245	20230920	10960	11140	11240	10910	41655	458303610	00	0.00	N	5	-190
246	20230919	11150	11180	11200	11060	29711	330194480	00	0.00	N	5	-40
247	20230918	11190	11260	11320	11140	48032	538122660	00	0.00	N	5	-70
248	20230915	11260	11660	11720	11260	98266	1120170740	00	0.00	N	5	-390
249	20230914	11650	11380	11650	11320	84549	977364880	00	0.00	N	2	170
250	20230913	11480	11340	11490	11230	47353	538132460	00	0.00	N	2	170
251	20230912	11310	11530	11570	11250	51148	582430320	00	0.00	N	5	-110
252	20230911	11420	11500	11540	11220	41038	464932620	00	0.00	N	3	0
253	20230908	11420	11400	11450	11120	48129	547249290	00	0.00	N	2	210
254	20230907	11210	11210	11410	11160	37403	421773790	00	0.00	N	5	-100
255	20230906	11310	11090	11350	11080	33259	373651490	00	0.00	N	2	110
256	20230905	11200	11160	11300	11110	37772	422818760	00	0.00	N	5	-60
257	20230904	11260	11350	11420	11160	35484	398643350	00	0.00	N	5	-90
258	20230901	11350	11490	11540	11220	46781	530078000	00	0.00	N	5	-140
259	20230831	11490	11370	11550	11320	52972	605179670	00	0.00	N	2	120
260	20230830	11370	11580	11590	11310	37440	428797140	00	0.00	N	5	-20
261	20230829	11390	11400	11500	11290	49576	566122260	00	0.00	N	2	110
262	20230828	11280	11210	11340	11180	27277	307179050	00	0.00	N	2	240
263	20230825	11040	11000	11340	10950	46314	513270920	00	0.00	N	5	-160
264	20230824	11200	11140	11320	10990	59089	661747610	00	0.00	N	2	330
265	20230823	10870	10950	11030	10800	51502	560409100	00	0.00	N	5	-230
266	20230822	11100	11180	11230	10980	47183	522996600	00	0.00	N	5	-70
267	20230821	11170	11390	11590	11100	66842	756639560	00	0.00	N	5	-30
268	20230818	11200	11090	11490	10910	69892	773212970	00	0.00	N	3	0
269	20230817	11200	11210	11580	11200	80205	908482330	00	0.00	N	5	-400
270	20230816	11600	11570	12250	11440	47765	552297510	00	0.00	N	5	-110
271	20230814	11710	11680	11830	11510	44689	519712320	00	0.00	N	5	-70
272	20230811	11780	11880	12090	11780	81236	967176550	00	0.00	N	5	-220
273	20230810	12000	11390	12350	11200	299293	3567758770	00	0.00	N	2	860
274	20230809	11140	11220	11220	10850	36668	404678120	00	0.00	N	2	60
275	20230808	11080	11350	11350	10970	34318	380706070	00	0.00	N	5	-70
276	20230807	11150	10950	11350	10950	49467	553661920	00	0.00	N	2	80
277	20230804	11070	11010	11180	10940	46628	515103080	00	0.00	N	5	-30
278	20230803	11100	11150	11240	10890	43021	476040240	00	0.00	N	5	-60
279	20230802	11160	11400	11400	10960	53437	593082800	00	0.00	N	3	0
280	20230801	11160	10890	11370	10880	57507	642627600	00	0.00	N	2	160
281	20230731	11000	10950	11190	10820	52133	573864050	00	0.00	N	2	60
282	20230728	10940	11120	11400	10840	50321	552490570	00	0.00	N	5	-270
283	20230727	11210	10500	11210	10500	101259	1108750530	00	0.00	N	2	700
284	20230726	10510	11020	11200	10350	201265	2140304480	00	0.00	N	5	-710
285	20230725	11220	11500	11600	11200	82368	930161080	00	0.00	N	5	-360
286	20230724	11580	12060	12060	11480	110842	1297500950	00	0.00	N	5	-580
287	20230721	12160	12220	12320	11920	51191	616770650	00	0.00	N	5	-170
288	20230720	12330	12240	12350	12160	38069	466312410	00	0.00	N	2	90
289	20230719	12240	12250	12380	12130	52217	638412910	00	0.00	N	2	20
290	20230718	12220	12460	12620	12160	70802	869966810	00	0.00	N	5	-240
291	20230717	12460	12580	12680	12420	57361	716726300	00	0.00	N	5	-160
292	20230714	12620	13010	13150	12580	75721	969733570	00	0.00	N	5	-380
293	20230713	13000	13030	13240	12870	72844	946406440	00	0.00	N	5	-30
294	20230712	13030	12780	13250	12730	156821	2034392230	00	0.00	N	2	90
295	20230711	12940	12760	13000	12550	112261	1433157940	00	0.00	N	2	180
296	20230710	12760	11830	14380	11830	1408583	18745783180	00	0.00	N	2	820
297	20230707	11940	12310	12320	11830	105536	1259458650	00	0.00	N	5	-370
298	20230706	12310	12640	12900	12310	69359	868264860	00	0.00	N	5	-490
299	20230705	12800	12810	13000	12760	49731	637533860	00	0.00	N	5	-140
300	20230704	12940	13030	13200	12810	44340	573738630	00	0.00	N	5	-190
301	20230703	13130	13360	13450	13120	72553	961736390	00	0.00	N	5	-310
302	20230630	13440	13190	13450	13080	50314	670750400	00	0.00	N	2	150
303	20230629	13290	13200	13360	13020	42244	558324610	00	0.00	N	2	90
304	20230628	13200	13020	13240	12910	35583	466363170	00	0.00	N	2	70
305	20230627	13130	13000	13150	12840	39011	506003420	00	0.00	N	2	130
306	20230626	13000	12500	13080	12460	57786	745332870	00	0.00	N	2	550
307	20230623	12450	12720	12720	12390	69003	862039600	00	0.00	N	5	-260
308	20230622	12710	12720	12830	12590	26756	340907940	00	0.00	N	2	20
309	20230621	12690	12850	12930	12620	57516	734111840	00	0.00	N	5	-120
310	20230620	12810	12960	12960	12800	45555	584568800	00	0.00	N	5	-90
311	20230619	12900	12930	12990	12780	40231	516777180	00	0.00	N	5	-30
312	20230616	12930	13010	13340	12920	47719	620808730	00	0.00	N	5	-20
313	20230615	12950	13100	13170	12950	62036	806642640	00	0.00	N	5	-190
314	20230614	13140	13150	13380	12950	94968	1241765630	00	0.00	N	5	-10
315	20230613	13150	13150	13330	13100	57787	762295600	00	0.00	N	3	0
316	20230612	13150	13390	13400	13090	59162	780872200	00	0.00	N	5	-310
317	20230609	13460	13420	13490	13260	51277	685595850	00	0.00	N	2	40
318	20230608	13420	13430	13570	13210	216850	2899828840	00	0.00	N	5	-10
319	20230607	13430	13630	13770	13430	78719	1069969410	00	0.00	N	5	-200
320	20230605	13630	13480	13650	13410	63278	857063690	00	0.00	N	2	150
321	20230602	13480	13400	13500	13340	41088	550720770	00	0.00	N	2	30
322	20230601	13450	13300	13500	13230	36684	490186290	00	0.00	N	2	100
323	20230531	13350	13160	13590	13160	59070	791266060	00	0.00	N	2	30
324	20230530	13320	13190	13440	13180	47517	632859100	00	0.00	N	2	130
325	20230526	13190	13370	13490	13180	56151	744563920	00	0.00	N	5	-210
326	20230525	13400	13490	13790	13170	88616	1182132270	00	0.00	N	5	-10
327	20230524	13410	13690	13690	13350	118335	1595768030	00	0.00	N	5	-280
328	20230523	13690	13700	13760	13630	47097	644497300	00	0.00	N	5	-60
329	20230522	13750	13800	13870	13600	60883	837761910	00	0.00	N	5	-50
330	20230519	13800	13470	13840	13450	113709	1558370480	00	0.00	N	2	380
331	20230518	13420	13730	13730	13300	90756	1216434160	00	0.00	N	5	-310
332	20230517	13730	13630	13780	13500	61728	844208800	00	0.00	N	2	120
333	20230516	13610	14010	14150	13600	75498	1043255270	00	0.00	N	5	-530
334	20230515	14140	14000	14180	13910	55282	777653390	00	0.00	N	2	80
335	20230512	14060	14470	14470	13960	64230	904621920	00	0.00	N	5	-320
336	20230511	14380	14150	14580	14110	82363	1179620160	00	0.00	N	2	380
337	20230510	14000	14170	14170	13950	39690	555238450	00	0.00	N	5	-90
338	20230509	14090	14120	14440	14020	55519	786136040	00	0.00	N	5	-310
339	20230508	14400	14200	14520	14170	43639	624044530	00	0.00	N	2	230
340	20230504	14170	14110	14200	13970	56235	790576920	00	0.00	N	2	70
341	20230503	14100	14460	14460	14070	89226	1266954540	00	0.00	N	5	-580
342	20230502	14680	14880	14880	14470	75293	1100210170	00	0.00	N	5	-200
343	20230428	14880	15200	15200	14630	77484	1148661390	00	0.00	N	5	-10
344	20230427	14890	15180	15250	14850	136500	2054375210	00	0.00	N	5	-40
345	20230426	14930	14300	15150	14300	97371	1445345550	00	0.00	N	2	490
346	20230425	14440	14860	14920	14300	118469	1723265900	00	0.00	N	5	-480
347	20230424	14920	14950	15200	14760	111285	1667892410	00	0.00	N	5	-90
348	20230421	15010	14740	15250	14740	210627	3164656940	00	0.00	N	2	280
349	20230420	14730	14500	15190	14300	306641	4553526230	00	0.00	N	2	530
350	20230419	14200	14210	14500	14050	76579	1084043370	00	0.00	N	5	-60
351	20230418	14260	14020	14300	14020	73723	1044195560	00	0.00	N	2	140
352	20230417	14120	14110	14200	13900	76804	1079005970	00	0.00	N	5	-140
353	20230414	14260	14240	14410	14140	82752	1176990750	00	0.00	N	2	30
354	20230413	14230	14100	14230	13550	100544	1395773960	00	0.00	N	2	520
355	20230412	13710	13950	14100	13500	66011	912095550	00	0.00	N	5	-240
356	20230411	13950	14000	14200	13890	109233	1527309000	00	0.00	N	5	-170
357	20230410	14120	14330	14330	13900	104431	1467756900	00	0.00	N	5	-200
358	20230407	14320	14270	14590	14020	108204	1545528910	00	0.00	N	2	310
359	20230406	14010	14560	14560	13550	133543	1884147930	00	0.00	N	5	-660
360	20230405	14670	14380	15100	14100	286933	4209648100	00	0.00	N	2	290
361	20230404	14380	13090	14380	13080	357084	4968128060	00	0.00	N	2	1300
362	20230403	13080	13330	13650	13070	113052	1493172080	00	0.00	N	5	-550
363	20230331	13630	12850	13630	12850	160309	2121300460	00	0.00	N	2	730
364	20230330	12900	12700	12940	12630	85561	1095312780	00	0.00	N	2	200
365	20230329	12700	12950	13100	12660	62852	799858900	00	0.00	N	5	-250
366	20230328	12950	12730	13000	12620	56370	724807030	00	0.00	N	2	210
367	20230327	12740	12800	12820	12310	109545	1378473610	00	0.00	N	5	-60
368	20230324	12800	12510	12800	12410	70309	887803720	00	0.00	N	2	300
369	20230323	12500	12840	12840	12480	108381	1361217540	00	0.00	N	5	-400
370	20230322	12900	12970	13150	12740	64197	827878120	00	0.00	N	5	-40
371	20230321	12940	13030	13260	12890	59739	779324520	00	0.00	N	5	-90
372	20230320	13030	12800	13130	12770	98623	1280334800	00	0.00	N	2	260
373	20230317	12770	12570	12930	12570	85229	1086968550	00	0.00	N	2	300
374	20230316	12470	13000	13000	12420	105225	1320493220	00	0.00	N	5	-570
375	20230315	13040	12780	13150	12720	221426	2872006010	00	0.00	N	2	630
376	20230314	12410	13200	13200	12290	198188	2494227620	00	0.00	N	5	-790
377	20230313	13200	13100	13320	12810	167064	2177062600	00	0.00	N	2	20
378	20230310	13180	13360	13600	13090	141635	1871528000	00	0.00	N	5	-450
379	20230309	13630	13450	13630	13340	102409	1385400280	00	0.00	N	2	150
380	20230308	13480	13780	13850	13480	105143	1425139480	00	0.00	N	5	-370
381	20230307	13850	14010	14290	13760	114155	1589454020	00	0.00	N	5	-160
382	20230306	14010	14170	14170	13900	71807	1007297180	00	0.00	N	5	-90
383	20230303	14100	13890	14300	13850	95179	1340675610	00	0.00	N	2	260
384	20230302	13840	14100	14150	13830	80667	1122206280	00	0.00	N	5	-250
385	20230228	14090	14070	14180	13990	60368	849340260	00	0.00	N	2	110
386	20230227	13980	14010	14150	13820	82808	1153495530	00	0.00	N	5	-220
387	20230224	14200	14320	14420	14120	71183	1009693220	00	0.00	N	5	-250
388	20230223	14450	14300	14550	14210	71426	1029490320	00	0.00	N	2	270
389	20230222	14180	14210	14580	14160	178510	2539335110	00	0.00	N	5	-400
390	20230221	14580	14860	14900	14510	73001	1070730010	00	0.00	N	5	-280
391	20230220	14860	14650	15100	14160	97871	1441368540	00	0.00	N	2	170
392	20230217	14690	14800	15020	14670	82380	1217608720	00	0.00	N	5	-340
393	20230216	15030	14940	15290	14890	68233	1031613940	00	0.00	N	2	420
394	20230215	14610	15390	15470	14610	130328	1937972110	00	0.00	N	5	-780
395	20230214	15390	15270	15510	15270	43221	664115340	00	0.00	N	2	130
396	20230213	15260	15360	15580	15260	48662	746637480	00	0.00	N	5	-230
397	20230210	15490	15750	15800	15440	73327	1143952730	00	0.00	N	5	-460
398	20230209	15950	15800	16000	15650	52430	829035800	00	0.00	N	5	-70
399	20230208	16020	15840	16080	15760	60425	961736640	00	0.00	N	2	180
400	20230207	15840	15710	16070	15580	56954	905008530	00	0.00	N	5	-20
401	20230206	15860	15990	16110	15570	78285	1236009010	00	0.00	N	5	-270
402	20230203	16130	16150	16330	15820	88597	1421252130	00	0.00	N	5	-30
403	20230202	16160	15800	16300	15800	110151	1777052030	00	0.00	N	2	470
404	20230201	15690	15880	15980	15460	95514	1499961810	00	0.00	N	2	90
405	20230131	15600	15670	15820	15510	73292	1142746510	00	0.00	N	5	-210
406	20230130	15810	16020	16340	15810	52607	842161230	00	0.00	N	5	-410
407	20230127	16220	16220	16250	16000	39190	631300060	00	0.00	N	5	-10
408	20230126	16230	16420	16420	15920	49771	802275890	00	0.00	N	5	-190
409	20230125	16420	15700	16430	15550	65224	1052185500	00	0.00	N	2	670
410	20230120	15750	15350	15750	15350	29636	461357600	00	0.00	N	2	200
411	20230119	15550	15200	15650	15100	39807	612667050	00	0.00	N	2	100
412	20230118	15450	15400	15650	15250	29444	455149950	00	0.00	N	2	100
413	20230117	15350	15700	15800	15250	58233	899154500	00	0.00	N	5	-450
414	20230116	15800	15700	16100	15700	37379	593281500	00	0.00	N	2	100
415	20230113	15700	15700	16200	15600	42999	680239050	00	0.00	N	5	-200
416	20230112	15900	16200	16300	15650	32401	512729350	00	0.00	N	5	-50
417	20230111	15950	15700	16150	15600	57852	919253100	00	0.00	N	2	550
418	20230110	15400	15300	16100	15250	65787	1030342850	00	0.00	N	5	-750
419	20230109	16150	16150	16250	15750	38495	615759750	00	0.00	N	2	350
420	20230106	15800	15050	15850	15000	52527	819213000	00	0.00	N	2	750
421	20230105	15050	15250	15300	14800	64930	975752150	00	0.00	N	5	-200
422	20230104	15250	14350	15500	14250	53123	789063050	00	0.00	N	2	400
423	20230103	14850	14700	15050	14100	52355	761536600	00	0.00	N	2	150
424	20230102	14700	15350	15550	14650	68700	1024997250	00	0.00	N	5	-700
425	20221229	15400	16200	16400	15200	96336	1498114250	00	0.00	N	5	-950
426	20221228	16350	17550	17600	16350	105747	1755057150	02	0.00	N	5	-1400
427	20221227	17750	17250	17800	17250	74234	1311668900	00	0.00	N	2	600
428	20221226	17150	16500	17200	16100	70825	1186598200	00	0.00	N	2	750
429	20221223	16400	16700	16800	16250	39623	652981350	00	0.00	N	5	-500
430	20221222	16900	16100	16950	16050	60228	1000087600	00	0.00	N	2	800
431	20221221	16100	16000	16200	15150	51465	811690900	00	0.00	N	2	300
432	20221220	15800	16200	16800	15750	48366	781600700	00	0.00	N	5	-600
433	20221219	16400	16150	16950	15900	34337	567053200	00	0.00	N	2	100
434	20221216	16300	17000	17500	16150	83663	1391789000	00	0.00	N	5	-1400
435	20221215	17700	18200	18200	17500	33527	592651000	00	0.00	N	5	-500
436	20221214	18200	18150	18600	18000	43394	791718150	00	0.00	N	2	50
437	20221213	18150	18450	18450	17750	19694	354429950	00	0.00	N	3	0
438	20221212	18150	18750	19550	18150	23214	427323300	00	0.00	N	5	-1000
439	20221209	19150	18150	19300	18150	35605	671617650	00	0.00	N	2	1200
440	20221208	17950	18800	19350	17750	87037	1593510650	00	0.00	N	5	-850
441	20221207	18800	18650	19400	18650	27051	513948850	00	0.00	N	5	-200
442	20221206	19000	19350	19500	18850	18389	354586250	00	0.00	N	5	-500
443	20221205	19500	18700	19500	18400	37439	718697000	00	0.00	N	2	900
444	20221202	18600	19600	19650	18250	52682	981393050	00	0.00	N	5	-1150
445	20221201	19750	19850	19900	19450	64165	1266691350	00	0.00	N	2	400
446	20221130	19350	19350	19650	18750	57940	1117431350	00	0.00	N	2	150
447	20221129	19200	18800	19200	18200	42507	798967000	00	0.00	N	2	500
448	20221128	18700	18950	18950	18450	127851	2381019850	00	0.00	N	2	100
449	20221125	18600	18350	19150	18100	147245	2756502950	00	0.00	N	2	200
450	20221124	18400	18600	18800	18350	11583	214882700	00	0.00	N	5	-200
451	20221123	18600	18700	18900	18500	23514	439141400	00	0.00	N	3	0
452	20221122	18600	18250	18800	18200	25465	473822300	00	0.00	N	2	150
453	20221121	18450	18450	18500	18150	17725	325531350	00	0.00	N	3	0
454	20221118	18450	18500	18500	18000	16667	306086700	00	0.00	N	2	150
455	20221117	18300	18500	18650	18100	23010	422717000	00	0.00	N	2	250
456	20221116	18050	17900	18100	17900	8005	144299700	00	0.00	N	3	0
457	20221115	18050	18050	18100	17750	8448	151439200	00	0.00	N	3	0
458	20221114	18050	18250	18300	17950	8888	160809400	00	0.00	N	5	-150
459	20221111	18200	17750	18200	17400	29533	527980650	00	0.00	N	2	850
460	20221110	17350	17500	17550	17200	10402	180258600	00	0.00	N	5	-150
461	20221109	17500	17450	17600	17400	6223	108925900	00	0.00	N	2	50
462	20221108	17450	17850	17850	17400	11615	203352350	00	0.00	N	5	-150
463	20221107	17600	17550	17600	17250	15587	272238200	00	0.00	N	2	350
464	20221104	17250	17150	17350	17050	10562	181730300	00	0.00	N	2	100
465	20221103	17150	17100	17500	17000	8254	141990100	00	0.00	N	3	0
466	20221102	17150	17400	17500	16950	16053	275849700	00	0.00	N	5	-50
467	20221101	17200	17000	17350	16950	7744	132316200	00	0.00	N	2	100
468	20221031	17100	17150	17400	17050	7665	131646950	00	0.00	N	5	-100
469	20221028	17200	17350	17500	17000	7932	136232700	00	0.00	N	5	-150
470	20221027	17350	17100	17400	17100	7974	137498000	00	0.00	N	2	250
471	20221026	17100	17050	17350	16950	4530	77771700	00	0.00	N	2	50
472	20221025	17050	16850	17250	16850	11715	199701650	00	0.00	N	2	200
473	20221024	16850	16500	16950	16500	4182	69907900	00	0.00	N	2	400
474	20221021	16450	16200	16550	16150	8822	143890350	00	0.00	N	2	100
475	20221020	16350	16950	17050	16250	51832	852379850	00	0.00	N	5	-400
476	20221019	16750	16250	17000	16250	15022	251127800	00	0.00	N	2	350
477	20221018	16400	15700	16400	15700	11906	191529500	00	0.00	N	2	750
478	20221017	15650	15300	16000	15300	21979	344460650	00	0.00	N	2	200
479	20221014	15450	14850	15650	14850	13995	216221200	00	0.00	N	2	650
480	20221013	14800	15050	15150	14750	17811	264206700	00	0.00	N	5	-250
481	20221012	15050	15000	15300	14650	13929	208353050	00	0.00	N	2	350
482	20221011	14700	15200	15200	14600	27449	403708100	00	0.00	N	5	-350
483	20221007	15050	14950	15250	14700	7985	119730650	00	0.00	N	2	100
484	20221006	14950	14600	15150	14600	4807	71820750	00	0.00	N	2	250
485	20221005	14700	15300	15800	14550	16229	241457250	00	0.00	N	5	-400
486	20221004	15100	14750	15100	14250	9044	133267400	00	0.00	N	2	800
487	20220930	14300	14150	14700	14100	39933	570094400	00	0.00	N	5	-400
488	20220929	14700	15050	16000	14600	42502	633013736	00	0.00	N	5	-300
489	20220928	15000	15350	15750	14450	23013	346081500	00	0.00	N	5	-400
490	20220927	15400	15650	15850	15250	15300	237642900	00	0.00	N	5	-450
491	20220926	15850	16300	16650	15700	45734	735439650	00	0.00	N	5	-850
492	20220923	16700	17050	17250	15850	24176	404294500	00	0.00	N	5	-450
493	20220922	17150	17050	17400	16900	24225	413706500	00	0.00	N	5	-200
494	20220921	17350	17600	17750	17300	11107	194216050	00	0.00	N	5	-300
495	20220920	17650	17250	18000	17250	21815	386188750	00	0.00	N	2	100
496	20220919	17550	17600	17750	17100	14479	252208400	00	0.00	N	3	0
497	20220916	17550	17300	18100	17300	40328	717610150	00	0.00	N	2	250
498	20220915	17300	17400	17550	17200	9848	170389600	00	0.00	N	2	50
499	20220914	17250	17400	17500	17050	11782	203834950	00	0.00	N	5	-500
500	20220913	17750	17800	17850	17500	20473	361862000	00	0.00	N	2	200
501	20220908	17550	17550	17900	17450	17522	307719700	00	0.00	N	5	-50
502	20220907	17600	17700	17950	17400	19964	350058900	00	0.00	N	5	-250
503	20220906	17850	17700	18000	17550	23187	412002950	00	0.00	N	2	100
504	20220905	17750	17650	17900	17650	20123	357674150	00	0.00	N	2	100
505	20220902	17650	18200	18300	17650	30744	546253800	00	0.00	N	5	-350
506	20220901	18000	18200	18350	18000	26596	482664400	00	0.00	N	5	-200
507	20220831	18200	18750	18750	18200	24957	458377150	00	0.00	N	5	-300
508	20220830	18500	18050	18500	18050	25706	469548800	00	0.00	N	2	150
509	20220829	18350	18000	18350	17850	35998	649826200	00	0.00	N	5	-200
510	20220826	18550	18800	18950	18550	27660	518074500	00	0.00	N	5	-250
511	20220825	18800	18800	19000	18650	27938	525473400	00	0.00	N	3	0
512	20220824	18800	18700	18950	18200	51322	959261900	00	0.00	N	2	100
513	20220823	18700	18750	19000	18650	37018	696140450	00	0.00	N	5	-350
514	20220822	19050	19100	19150	18700	51680	980077750	00	0.00	N	5	-250
515	20220819	19300	19200	19500	19000	90082	1728718900	00	0.00	N	2	200
516	20220818	19100	20050	20050	19000	152391	2943570650	00	0.00	N	5	-950
517	20220817	20050	18550	21750	18550	1480833	29748447900	00	0.00	N	2	1500
518	20220816	18550	18700	18900	18300	39097	724561050	00	0.00	N	5	-150
519	20220812	18700	18500	18750	18400	22390	414748000	00	0.00	N	2	200
520	20220811	18500	18650	19050	18300	29205	543216550	00	0.00	N	5	-150
521	20220810	18650	18900	18900	18600	16320	305201050	00	0.00	N	5	-200
522	20220809	18850	18600	19000	18600	27661	520970100	00	0.00	N	2	150
523	20220808	18700	18700	18850	18250	49448	915722300	00	0.00	N	2	450
524	20220805	18250	18100	18250	18000	9833	178613700	00	0.00	N	2	100
525	20220804	18150	18100	18400	17850	22245	402239000	00	0.00	N	2	100
526	20220803	18050	17900	18300	17650	24348	435530250	00	0.00	N	2	150
527	20220802	17900	17850	18100	17850	22609	406343800	00	0.00	N	5	-350
528	20220801	18250	18400	18500	18200	16191	296655950	00	0.00	N	5	-150
529	20220729	18400	18350	18450	17950	24604	447755800	00	0.00	N	2	50
530	20220728	18350	18150	18350	18050	7843	142826200	00	0.00	N	2	200
531	20220727	18150	18100	18350	18000	10159	184786300	00	0.00	N	5	-100
532	20220726	18250	18200	18400	17900	6972	126794800	00	0.00	N	2	50
533	20220725	18200	18400	18450	18100	18553	338504750	00	0.00	N	5	-250
534	20220722	18450	18150	18500	18050	36160	660681500	00	0.00	N	2	150
535	20220721	18300	18550	18600	17950	15491	282567050	00	0.00	N	2	50
536	20220720	18250	18400	18750	18250	18985	349075600	00	0.00	N	5	-150
537	20220719	18400	18250	18450	17900	10563	192750650	00	0.00	N	2	150
538	20220718	18250	18350	18400	17900	21720	393418150	00	0.00	N	2	50
539	20220715	18200	17650	18250	17350	32440	576193850	00	0.00	N	2	450
540	20220714	17750	17550	17850	17300	21242	372096350	00	0.00	N	2	200
541	20220713	17550	17600	18150	17400	26488	468650050	00	0.00	N	5	-100
542	20220712	17650	17150	17850	17150	40749	711228950	00	0.00	N	2	500
543	20220711	17150	17200	17500	17050	9140	157460650	00	0.00	N	5	-200
544	20220708	17350	17150	17600	17100	12752	220885800	00	0.00	N	2	250
545	20220707	17100	17050	17600	16850	19708	337947850	00	0.00	N	2	50
546	20220706	17050	16600	17500	16600	16030	270751800	00	0.00	N	2	250
547	20220705	16800	15900	16850	15900	24539	404959050	00	0.00	N	2	800
548	20220704	16000	16400	16950	15900	21006	338824400	00	0.00	N	5	-500
549	20220701	16500	16650	17150	16500	17369	291426700	00	0.00	N	5	-100
550	20220630	16600	17100	17300	16600	10374	174507800	00	0.00	N	5	-650
551	20220629	17250	16850	17300	16750	8732	148116900	00	0.00	N	5	-50
552	20220628	17300	17150	17300	16800	5705	97741400	00	0.00	N	2	150
553	20220627	17150	16800	17500	16550	14827	253839350	00	0.00	N	2	350
554	20220624	16800	15850	16850	15700	28401	468811950	00	0.00	N	2	950
555	20220623	15850	15950	16850	15650	40386	649674500	00	0.00	N	5	-300
556	20220622	16150	16750	17050	16000	30250	490354650	00	0.00	N	5	-650
557	20220621	16800	16600	17100	16500	14965	250497900	00	0.00	N	5	-50
558	20220620	16850	17450	17500	16650	25420	429543500	00	0.00	N	5	-600
559	20220617	17450	17000	17650	17000	17921	310554050	00	0.00	N	5	-400
560	20220616	17850	17900	18450	17700	22018	398230500	00	0.00	N	3	0
561	20220615	17850	17350	17950	17250	30774	541737550	00	0.00	N	2	250
562	20220614	17600	17500	17700	17000	56454	981502250	00	0.00	N	5	-400
563	20220613	18000	18600	18850	17900	65665	1193302450	00	0.00	N	5	-1400
564	20220610	19400	18750	19500	18400	61140	1160239400	00	0.00	N	2	350
565	20220609	19050	18900	19200	18200	199821	3741753050	00	0.00	N	5	-150
566	20220608	19200	19100	19750	18900	28642	553317550	00	0.00	N	2	100
567	20220607	19100	19400	19400	19000	22646	433312850	00	0.00	N	5	-500
568	20220603	19600	19750	19750	19350	22366	437339300	00	0.00	N	2	250
569	20220602	19350	19650	19650	19300	18670	361931600	00	0.00	N	5	-350
570	20220531	19700	19450	19700	19250	32828	643735400	00	0.00	N	3	0
571	20220530	19700	19150	19700	19150	27535	536546300	00	0.00	N	2	600
572	20220527	19100	19100	19550	18800	31647	604508250	00	0.00	N	3	0
573	20220526	19100	19400	19900	19050	36957	719418400	00	0.00	N	5	-400
574	20220525	19500	18700	19950	18650	109677	2159694950	00	0.00	N	2	800
575	20220524	18700	19200	19200	18600	26566	499238450	00	0.00	N	5	-600
576	20220523	19300	18950	19300	18750	21459	408712550	00	0.00	N	2	100
577	20220520	19200	18300	19200	18300	16126	303140250	00	0.00	N	2	900
578	20220519	18300	18550	18800	18100	27065	497546700	00	0.00	N	5	-800
579	20220518	19100	18750	19350	18750	32203	611605300	00	0.00	N	2	400
580	20220517	18700	18750	19050	18650	32753	615381550	00	0.00	N	5	-50
581	20220516	18750	18750	19400	18650	30068	569162650	00	0.00	N	5	-50