KissMeData/002240/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	18130	18500	18500	17830	12371	224817230	00	0.00	N	5	-50
3	20250217	18180	18130	18190	18070	9132	165572150	00	0.00	N	2	50
4	20250214	18130	18130	18180	18050	8947	162052890	00	0.00	N	2	90
5	20250213	18040	18140	18140	18020	8640	156033600	00	0.00	N	2	10
6	20250212	18030	18150	18160	18000	5307	95937140	00	0.00	N	5	-110
7	20250211	18140	17900	18160	17880	14540	262151780	00	0.00	N	2	240
8	20250210	17900	18020	18020	17800	7880	140896030	00	0.00	N	5	-130
9	20250207	18030	18000	18040	17840	12929	231589390	00	0.00	N	2	30
10	20250206	18000	18150	18150	17940	7387	132942520	00	0.00	N	5	-80
11	20250205	18080	18100	18130	18000	7952	143401440	00	0.00	N	5	-20
12	20250204	18100	18180	18190	17980	12570	227396960	00	0.00	N	2	140
13	20250203	17960	17980	18200	17930	8510	153252070	00	0.00	N	5	-120
14	20250131	18080	18040	18250	17900	13026	234713130	00	0.00	N	2	40
15	20250124	18040	18070	18150	17880	9849	176843540	00	0.00	N	5	-30
16	20250123	18070	18110	18170	17860	17979	323391270	00	0.00	N	5	-110
17	20250122	18180	18000	18400	17740	38420	691108540	00	0.00	N	5	-200
18	20250121	18380	18200	18450	18040	10873	197873280	00	0.00	N	2	180
19	20250120	18200	18200	18280	18180	3911	71294710	00	0.00	N	5	-80
20	20250117	18280	18270	18500	18190	4883	89231550	00	0.00	N	2	10
21	20250116	18270	18440	18480	18270	5548	101739080	00	0.00	N	5	-130
22	20250115	18400	18300	18480	18200	6428	117804420	00	0.00	N	2	100
23	20250114	18300	18430	18460	18230	5385	98956750	00	0.00	N	5	-90
24	20250113	18390	18350	18430	18000	9001	164164570	00	0.00	N	2	40
25	20250110	18350	18490	18490	18250	4402	80621080	00	0.00	N	5	-10
26	20250109	18360	18500	18580	18290	9785	180188580	00	0.00	N	5	-130
27	20250108	18490	18500	18500	18230	7219	132846760	00	0.00	N	2	60
28	20250107	18430	18380	18490	18210	5546	101654250	00	0.00	N	2	130
29	20250106	18300	18410	18500	18220	5623	103288360	00	0.00	N	5	-100
30	20250103	18400	18130	18400	18020	15098	274225750	00	0.00	N	2	270
31	20250102	18130	17830	18480	17660	11160	200937480	00	0.00	N	2	280
32	20241230	17850	17850	17900	17440	18164	319915310	00	0.00	N	3	0
33	20241227	17850	18000	18550	17610	22013	394888670	04	-7.38	N	5	-210
34	20241226	18060	17735	18060	17596	28661	512782290	00	0.00	N	2	324
35	20241224	17735	17615	17791	17532	23780	420707120	00	0.00	N	2	120
36	20241223	17615	17143	17633	17143	11792	205205350	00	0.00	N	2	472
37	20241220	17143	17180	17346	17041	42288	725856880	00	0.00	N	5	-37
38	20241219	17180	17133	17467	17133	21817	376883720	00	0.00	N	5	-379
39	20241218	17559	17383	17624	17346	12365	216331980	00	0.00	N	2	194
40	20241217	17365	17467	17467	17282	11553	200223870	00	0.00	N	5	-27
41	20241216	17393	17365	17485	17207	20280	351024220	00	0.00	N	2	27
42	20241213	17365	17559	17559	17254	26593	463111340	00	0.00	N	3	0
43	20241212	17365	16948	17365	16948	28353	487112190	00	0.00	N	2	416
44	20241211	16948	16642	17031	16642	16196	274025190	00	0.00	N	2	342
45	20241210	16605	16235	16615	16235	16587	272484490	00	0.00	N	2	370
46	20241209	16235	16337	16661	16068	34592	562307490	00	0.00	N	5	-527
47	20241206	16763	16781	17031	16420	21394	354612160	00	0.00	N	5	-18
48	20241205	16781	16865	17198	16707	16533	277362230	00	0.00	N	5	-166
49	20241204	16948	17096	17096	16763	24679	415611420	00	0.00	N	5	-213
50	20241203	17161	16957	17180	16957	11927	203818230	00	0.00	N	2	231
51	20241202	16930	16893	16994	16883	16666	281722950	00	0.00	N	2	9
52	20241129	16920	17272	17272	16920	8799	149498020	00	0.00	N	5	-175
53	20241128	17096	17226	17226	17059	5626	96287340	00	0.00	N	5	-37
54	20241127	17133	17189	17282	17059	9206	157518720	00	0.00	N	2	9
55	20241126	17124	16893	17226	16893	6687	113939900	00	0.00	N	2	101
56	20241125	17022	16985	17078	16846	10851	184118180	00	0.00	N	2	166
57	20241122	16856	17004	17069	16856	17179	290473070	00	0.00	N	5	-129
58	20241121	16985	17226	17226	16717	16977	289305470	00	0.00	N	5	-259
59	20241120	17244	17328	17467	17124	12625	217189430	00	0.00	N	5	-64
60	20241119	17309	17504	17504	17244	9822	170326910	00	0.00	N	5	-9
61	20241118	17319	17143	17596	17143	16091	278952200	00	0.00	N	2	9
62	20241115	17309	17495	17513	17143	19431	335969210	00	0.00	N	5	-185
63	20241114	17495	17152	17717	17152	18140	316592070	00	0.00	N	2	129
64	20241113	17365	17726	17772	17300	36604	639668810	00	0.00	N	5	-370
65	20241112	17735	17958	18004	17624	22168	394138560	00	0.00	N	5	-222
66	20241111	17958	18087	18097	17828	19441	348703690	00	0.00	N	5	-175
67	20241108	18134	18087	18615	17874	101458	1846673240	00	0.00	N	2	138
68	20241107	17995	17846	18124	17782	15372	276698790	00	0.00	N	2	37
69	20241106	17958	17985	18004	17800	14795	264530110	00	0.00	N	5	-27
70	20241105	17985	18060	18124	17958	11127	200356490	00	0.00	N	5	-74
71	20241104	18060	17985	18319	17985	35197	638970390	00	0.00	N	2	259
72	20241101	17800	17837	17921	17671	10464	185588940	00	0.00	N	5	-37
73	20241031	17837	17809	17921	17643	13923	247346300	00	0.00	N	2	9
74	20241030	17828	17911	18041	17828	10942	196067600	00	0.00	N	5	-213
75	20241029	18041	18161	18161	17939	4457	80258050	00	0.00	N	5	-92
76	20241028	18134	17671	18134	17504	22495	402811800	00	0.00	N	2	509
77	20241025	17624	17754	17911	17624	18593	329159540	00	0.00	N	5	-129
78	20241024	17754	17828	17911	17754	15273	272078780	00	0.00	N	5	-157
79	20241023	17911	17911	18004	17800	8861	158678710	00	0.00	N	3	0
80	20241022	17911	18152	18226	17782	15361	275169900	00	0.00	N	5	-277
81	20241021	18189	18291	18291	18115	11634	211675110	00	0.00	N	5	-101
82	20241018	18291	18337	18476	18060	15851	288841080	00	0.00	N	5	-46
83	20241017	18337	18523	18708	18171	33659	621894820	00	0.00	N	5	-185
84	20241016	18523	17939	18523	17819	75235	1375320240	00	0.00	N	2	583
85	20241015	17939	17763	17939	17763	13549	242190640	00	0.00	N	2	64
86	20241014	17874	17735	17874	17680	17863	317179970	00	0.00	N	2	74
87	20241011	17800	17939	17948	17550	22580	400696910	00	0.00	N	5	-83
88	20241010	17884	17958	18124	17837	29286	527024540	00	0.00	N	2	101
89	20241008	17782	17911	18004	17782	16098	288081980	00	0.00	N	5	-129
90	20241007	17911	17865	18013	17828	16045	287664680	00	0.00	N	2	222
91	20241004	17689	17708	18050	17587	22623	402846920	00	0.00	N	5	-9
92	20241002	17698	17874	17902	17633	15531	275676720	00	0.00	N	5	-194
93	20240930	17893	18013	18198	17837	12062	216580900	00	0.00	N	5	-120
94	20240927	18013	18245	18245	18013	9959	180512480	00	0.00	N	5	-83
95	20240926	18097	18171	18189	17911	21185	383402300	00	0.00	N	2	9
96	20240925	18087	18022	18254	17995	24285	440686070	00	0.00	N	2	120
97	20240924	17967	17717	17967	17717	14241	255031140	00	0.00	N	2	185
98	20240923	17782	17633	17893	17633	15415	274581830	00	0.00	N	2	231
99	20240920	17550	17680	17902	17550	23996	423793320	00	0.00	N	5	-120
100	20240919	17671	17921	17921	17652	9217	163663630	00	0.00	N	5	-231
101	20240913	19330	19060	19440	19060	15386	297361040	00	0.00	N	2	280
102	20240912	19050	18690	19220	18690	18035	342162950	00	0.00	N	2	360
103	20240911	18690	18570	18700	18550	13297	247659900	00	0.00	N	3	0
104	20240910	18690	18670	18850	18550	19028	355345840	00	0.00	N	5	-70
105	20240909	18760	18900	18900	18670	36876	690473980	00	0.00	N	5	-180
106	20240906	18940	19090	19400	18790	43889	834878560	00	0.00	N	5	-200
107	20240905	19140	19260	19530	19060	22669	436154240	00	0.00	N	5	-310
108	20240904	19450	19510	19690	19080	30412	588014890	00	0.00	N	5	-280
109	20240903	19730	19740	19870	19600	12736	252149000	00	0.00	N	5	-20
110	20240902	19750	19400	19790	19370	18220	356873780	00	0.00	N	2	270
111	20240830	19480	19290	19530	19110	13445	259122870	00	0.00	N	2	270
112	20240829	19210	19260	19280	19140	12617	242336560	00	0.00	N	5	-50
113	20240828	19260	19570	19740	19200	20740	400942190	00	0.00	N	5	-310
114	20240827	19570	19210	19600	19210	19482	379647710	00	0.00	N	2	310
115	20240826	19260	19230	19430	19230	13844	267214970	00	0.00	N	5	-50
116	20240823	19310	19080	19320	19080	13995	268494990	00	0.00	N	2	230
117	20240822	19080	19390	19400	18970	51373	982090370	00	0.00	N	5	-250
118	20240821	19330	19370	19530	19330	15422	298582730	00	0.00	N	5	-120
119	20240820	19450	19280	19450	19280	19000	367828630	00	0.00	N	2	180
120	20240819	19270	19630	19630	19260	34600	668978850	00	0.00	N	5	-380
121	20240816	19650	19900	20050	19350	24225	476841360	00	0.00	N	5	-180
122	20240814	19830	19730	19910	19590	18900	373658850	00	0.00	N	2	390
123	20240813	19440	19770	19800	19400	22266	434382410	00	0.00	N	5	-330
124	20240812	19770	19600	19770	19550	11849	232912740	00	0.00	N	2	200
125	20240809	19570	19350	19680	19350	8939	174638480	00	0.00	N	2	230
126	20240808	19340	19100	19460	19100	11121	214187120	00	0.00	N	2	40
127	20240807	19300	19180	19620	19180	17436	339986850	00	0.00	N	2	110
128	20240806	19190	18890	19520	18870	50152	962644220	00	0.00	N	2	130
129	20240805	19060	19700	19890	18300	102959	1968312500	00	0.00	N	5	-840
130	20240802	19900	20300	20400	19900	30378	607507620	00	0.00	N	5	-400
131	20240801	20300	20500	20500	20200	13065	265593850	00	0.00	N	2	150
132	20240731	20150	20100	20350	19950	21340	431409200	00	0.00	N	2	190
133	20240730	19960	20000	20100	19920	12020	240077100	00	0.00	N	5	-30
134	20240729	19990	20050	20250	19800	32917	658021790	00	0.00	N	5	-60
135	20240726	20050	19650	20100	19630	30591	609346060	00	0.00	N	2	400
136	20240725	19650	19950	19960	19400	81087	1588799950	00	0.00	N	5	-300
137	20240724	19950	20150	20500	19920	55982	1124436640	00	0.00	N	5	-400
138	20240723	20350	20200	20400	20050	17499	353861450	00	0.00	N	2	350
139	20240722	20000	20500	20800	19940	118264	2378363600	00	0.00	N	5	-650
140	20240719	20650	21050	21300	20650	48125	1003658150	00	0.00	N	5	-600
141	20240718	21250	21600	21600	21100	48266	1026149350	00	0.00	N	5	-350
142	20240717	21600	21900	21950	21500	16498	356961300	00	0.00	N	5	-100
143	20240716	21700	22000	22100	21550	23370	507445550	00	0.00	N	5	-100
144	20240715	21800	21700	21900	21550	21922	476462000	00	0.00	N	2	100
145	20240712	21700	21700	21700	21500	15896	343402700	00	0.00	N	3	0
146	20240711	21700	21500	21700	21400	18484	397777100	00	0.00	N	2	300
147	20240710	21400	21700	21750	21300	16406	351863100	00	0.00	N	5	-200
148	20240709	21600	21600	21700	21500	17007	366722300	00	0.00	N	2	100
149	20240708	21500	21750	21750	21400	15135	325634900	00	0.00	N	3	0
150	20240705	21500	21700	21700	21400	21677	465828300	00	0.00	N	5	-100
151	20240704	21600	21650	21700	21350	14362	308544450	00	0.00	N	5	-50
152	20240703	21650	21700	21950	21400	18531	399969650	00	0.00	N	2	150
153	20240702	21500	21950	22000	21400	40564	874101750	00	0.00	N	5	-450
154	20240701	21950	22400	22400	21800	30942	678766450	00	0.00	N	5	-350
155	20240628	22300	22400	22400	21850	16693	368299700	00	0.00	N	2	300
156	20240627	22000	22000	22100	21750	27670	604568950	00	0.00	N	5	-100
157	20240626	22100	22850	22850	22100	36968	823189100	00	0.00	N	5	-550
158	20240625	22650	22400	22900	22350	22899	517837650	00	0.00	N	2	150
159	20240624	22500	22150	23050	22150	26963	607317750	00	0.00	N	2	400
160	20240621	22100	23250	23250	22100	53752	1209629450	00	0.00	N	5	-900
161	20240620	23000	23200	23200	22600	31663	726029450	00	0.00	N	5	-200
162	20240619	23200	22200	24250	22100	204125	4735176950	00	0.00	N	2	800
163	20240618	22400	22700	22700	22100	22939	513518800	00	0.00	N	3	0
164	20240617	22400	22150	22600	22150	15873	354569450	00	0.00	N	2	300
165	20240614	22100	22350	22550	22100	30199	670182150	00	0.00	N	5	-450
166	20240613	22550	22400	22650	22300	19072	428276750	00	0.00	N	2	350
167	20240612	22200	22750	22750	22200	34563	772179600	00	0.00	N	5	-550
168	20240611	22750	22950	23200	22400	27633	628050050	00	0.00	N	3	0
169	20240610	22750	22600	22900	22200	34513	774541850	00	0.00	N	5	-50
170	20240607	22800	23150	23350	22800	290947	6651032500	00	0.00	N	5	-350
171	20240605	23150	22450	23900	22150	101215	2342966250	00	0.00	N	2	700
172	20240604	22450	22750	23100	22200	27873	628477550	00	0.00	N	5	-350
173	20240603	22800	22000	23400	22000	45863	1036030400	00	0.00	N	2	800
174	20240531	22000	22100	22400	21950	31561	697192050	00	0.00	N	5	-100
175	20240530	22100	22800	23000	22100	39426	880164400	00	0.00	N	5	-700
176	20240529	22800	22450	23350	22100	96091	2200402650	00	0.00	N	2	450
177	20240528	22350	22500	22550	22250	33146	740906850	00	0.00	N	5	-100
178	20240527	22450	22300	22650	22150	48354	1081259400	00	0.00	N	2	200
179	20240524	22250	22500	22500	22100	25611	568981000	00	0.00	N	5	-250
180	20240523	22500	22450	22650	22100	44743	999481550	00	0.00	N	5	-250
181	20240522	22750	23100	23200	22400	60629	1374549550	00	0.00	N	5	-350
182	20240521	23100	24100	24200	22850	74322	1729767550	00	0.00	N	5	-1000
183	20240520	24100	23950	24500	23550	64835	1560613100	00	0.00	N	2	150
184	20240517	23950	24600	24600	23600	60282	1436606900	00	0.00	N	5	-400
185	20240516	24350	24500	24750	23850	106956	2586263700	00	0.00	N	5	-100
186	20240514	24450	25850	26000	24450	177000	4443694200	00	0.00	N	5	-500
187	20240513	24950	24000	25900	23950	452271	11388166650	00	0.00	N	2	650
188	20240510	24300	24200	24350	23850	76303	1837542100	00	0.00	N	2	100
189	20240509	24200	24500	25150	24100	96981	2365504100	00	0.00	N	5	-300
190	20240508	24500	24900	24900	23850	154623	3755433300	00	0.00	N	5	-600
191	20240507	25100	24900	25300	24300	192482	4799366350	00	0.00	N	2	300
192	20240503	24800	25700	25750	24650	363050	9119856650	00	0.00	N	5	-1150
193	20240502	25950	25450	26500	25100	584399	14990031450	00	0.00	N	2	150
194	20240430	25800	22000	28000	21800	3006702	77636674450	00	0.00	N	2	3800
195	20240429	22000	20900	22350	20550	167079	3607990100	00	0.00	N	2	1250
196	20240426	20750	20600	21000	20400	18268	377901150	00	0.00	N	2	150
197	20240425	20600	20800	20800	20450	9917	203953900	00	0.00	N	3	0
198	20240424	20600	20500	20650	20350	15369	315065250	00	0.00	N	2	100
199	20240423	20500	20450	20700	20400	17961	368234950	00	0.00	N	2	50
200	20240422	20450	20350	20500	20200	15308	310766300	00	0.00	N	2	200
201	20240419	20250	20700	20700	20000	28574	576091300	00	0.00	N	5	-300
202	20240418	20550	20100	20750	20100	29786	612323000	00	0.00	N	2	400
203	20240417	20150	20000	20450	20000	31164	629782000	00	0.00	N	2	50
204	20240416	20100	20000	20300	19990	36801	738514290	00	0.00	N	5	-50
205	20240415	20150	20050	20350	19860	31907	639483000	00	0.00	N	5	-150
206	20240412	20300	20300	21150	20000	21705	439303900	00	0.00	N	5	-50
207	20240411	20350	20150	20350	19950	24449	491261110	00	0.00	N	3	0
208	20240409	20350	20150	20500	20150	25156	511287850	00	0.00	N	2	150
209	20240408	20200	20150	20600	20050	41518	839315300	00	0.00	N	5	-250
210	20240405	20450	20750	20750	20300	29522	603682700	00	0.00	N	5	-350
211	20240404	20800	20750	20950	20600	20918	434377500	00	0.00	N	2	50
212	20240403	20750	20800	21000	20550	33947	702025250	00	0.00	N	5	-300
213	20240402	21050	21300	21300	20800	58829	1236098400	00	0.00	N	5	-250
214	20240401	21300	21250	21350	21100	50562	1071934350	00	0.00	N	2	150
215	20240329	21150	21250	21300	21050	29452	622024650	00	0.00	N	5	-100
216	20240328	21250	21250	21400	21150	25898	550315600	00	0.00	N	3	0
217	20240327	21250	21800	21900	21250	46637	996870850	00	0.00	N	5	-450
218	20240326	21700	21500	21900	21350	50332	1091729300	00	0.00	N	2	200
219	20240325	21500	21550	21650	21250	29875	639084000	00	0.00	N	2	100
220	20240322	21400	21950	21950	21300	42720	915394650	00	0.00	N	5	-350
221	20240321	21750	21750	21800	21550	33824	732239350	00	0.00	N	2	150
222	20240320	21600	21950	21950	21350	45583	982619800	00	0.00	N	5	-150
223	20240319	21750	21400	22150	21400	182686	3977676650	00	0.00	N	2	450
224	20240318	21300	21100	21450	21000	26301	558823200	00	0.00	N	2	250
225	20240315	21050	21500	21600	21050	42055	891307850	00	0.00	N	5	-350
226	20240314	21400	21250	21500	21100	57868	1233283850	00	0.00	N	2	150
227	20240313	21250	21400	21500	21000	55004	1166311000	00	0.00	N	5	-50
228	20240312	21300	21300	21400	21000	40054	848909750	00	0.00	N	2	50
229	20240311	21250	21550	21850	21200	41804	897478550	00	0.00	N	5	-450
230	20240308	21700	21650	22000	21500	51104	1110219100	00	0.00	N	2	50
231	20240307	21650	21900	22000	21550	60104	1302865100	00	0.00	N	5	-250
232	20240306	21900	22100	22250	21700	83871	1843100350	00	0.00	N	5	-200
233	20240305	22100	22050	22400	21650	119246	2629139800	00	0.00	N	5	-450
234	20240304	22550	22800	23400	22500	134146	3059595250	00	0.00	N	5	-150
235	20240229	22700	23000	23300	22550	83706	1908183500	00	0.00	N	5	-350
236	20240228	23050	22900	23900	22750	225954	5271924400	00	0.00	N	2	350
237	20240227	22700	23300	23300	22450	157027	3580564900	00	0.00	N	5	-650
238	20240226	23350	23950	24050	23200	197859	4658498150	00	0.00	N	5	-850
239	20240223	24200	25500	25600	24150	320461	7887829850	00	0.00	N	5	-1300
240	20240222	25500	26900	26900	25100	519320	13446316350	00	0.00	N	5	-900
241	20240221	26400	29600	31950	26050	1727008	50837269700	00	0.00	N	5	-4850
242	20240220	31250	30250	33000	27950	2414457	74016373300	00	0.00	N	2	750
243	20240219	30500	27300	30500	27300	289497	8522756100	00	0.00	N	2	2150
244	20240216	28350	29550	30650	28350	288557	8421953000	00	0.00	N	5	-2300
245	20240215	30650	30300	31400	30300	314259	9731746650	00	0.00	N	5	-300
246	20240214	30950	32500	35650	30150	5989600	198032323900	00	0.00	N	2	1200
247	20240213	29750	29900	30900	28850	1421303	43002250850	00	0.00	N	3	0
248	20240208	29750	30100	33400	28600	5291319	163801002500	00	0.00	N	2	3250
249	20240207	26500	20400	26500	20400	2904071	71861084100	00	0.00	N	1	6100
250	20240206	20400	21050	21050	20300	24788	509464450	00	0.00	N	5	-650
251	20240205	21050	21000	21350	20650	57216	1202006350	00	0.00	N	5	-100
252	20240202	21150	21300	21450	20700	53207	1124380600	00	0.00	N	2	150
253	20240201	21000	20950	21150	20600	39379	821896500	00	0.00	N	3	0
254	20240131	21000	20600	21150	20200	58083	1204480400	00	0.00	N	2	400
255	20240130	20600	20150	21150	19910	87587	1812043840	00	0.00	N	2	710
256	20240129	19890	19510	20150	19510	33246	661269320	00	0.00	N	2	390
257	20240126	19500	19460	19640	19450	9440	184379780	00	0.00	N	2	40
258	20240125	19460	19610	19610	19270	18736	362898920	00	0.00	N	5	-60
259	20240124	19520	19880	19880	19520	12910	253511820	00	0.00	N	5	-470
260	20240123	19990	19870	20000	19310	41319	812491090	00	0.00	N	2	200
261	20240122	19790	20250	20250	19790	28989	578032930	00	0.00	N	5	-210
262	20240119	20000	19890	20100	19670	24812	491404230	00	0.00	N	2	110
263	20240118	19890	19700	19900	19650	10867	214977660	00	0.00	N	2	170
264	20240117	19720	20250	20350	19520	42950	849413490	00	0.00	N	5	-580
265	20240116	20300	19980	20300	19830	18339	367390070	00	0.00	N	2	320
266	20240115	19980	20500	20500	19010	19840	395391150	00	0.00	N	5	-170
267	20240112	20150	20500	20600	20050	17943	363345200	00	0.00	N	5	-250
268	20240111	20400	20350	20600	20150	11708	238059900	00	0.00	N	2	200
269	20240110	20200	20650	20650	20200	21120	430233750	00	0.00	N	5	-450
270	20240109	20650	20900	21100	20500	15862	328718350	00	0.00	N	5	-250
271	20240108	20900	21350	21350	20550	36541	764014000	00	0.00	N	2	400
272	20240105	20500	21250	21500	20400	45119	932298650	00	0.00	N	5	-750
273	20240104	21250	21500	21800	20850	66937	1421883250	00	0.00	N	5	-250
274	20240103	21500	21300	21600	21150	45881	981230550	00	0.00	N	2	150
275	20240102	21350	20900	21500	20600	82154	1731847350	00	0.00	N	2	1050
276	20231228	20300	20200	21650	20100	173570	3607197600	00	0.00	N	2	320
277	20231227	19980	19900	20100	19770	37993	759581180	02	0.00	N	2	100
278	20231226	19880	20050	20050	19720	28553	567402110	00	0.00	N	2	20
279	20231222	19860	19690	20150	19690	40512	806177650	00	0.00	N	2	180
280	20231221	19680	19610	19900	19490	40162	790250320	00	0.00	N	2	110
281	20231220	19570	19530	19640	19450	8134	158892410	00	0.00	N	2	50
282	20231219	19520	19820	19830	19400	24556	482707070	00	0.00	N	5	-100
283	20231218	19620	19440	20350	19340	81941	1607185870	00	0.00	N	2	240
284	20231215	19380	18750	19380	18750	34327	658305990	00	0.00	N	2	620
285	20231214	18760	19060	19060	18760	19193	362274640	00	0.00	N	5	-150
286	20231213	18910	19060	19130	18900	13500	256243900	00	0.00	N	5	-150
287	20231212	19060	19100	19100	18950	8914	169531370	00	0.00	N	2	60
288	20231211	19000	18950	19100	18950	17022	323696830	00	0.00	N	2	80
289	20231208	18920	18920	19030	18810	11884	224882760	00	0.00	N	2	70
290	20231207	18850	18960	19050	18850	20115	379830990	00	0.00	N	5	-90
291	20231206	18940	18930	19050	18760	19803	373980900	00	0.00	N	2	10
292	20231205	18930	19000	19040	18900	14106	267126370	00	0.00	N	5	-70
293	20231204	19000	19070	19290	18950	17410	330770770	00	0.00	N	5	-70
294	20231201	19070	19290	19290	19070	17757	340085200	00	0.00	N	5	-130
295	20231130	19200	19280	19320	19160	10807	207932890	00	0.00	N	5	-70
296	20231129	19270	19260	19460	18970	32340	621402820	00	0.00	N	5	-70
297	20231128	19340	19350	19350	19200	9418	181652060	00	0.00	N	5	-10
298	20231127	19350	19300	19450	19300	11557	223870320	00	0.00	N	2	50
299	20231124	19300	19300	19570	19270	21835	422905760	00	0.00	N	5	-150
300	20231123	19450	19600	19760	19430	15118	295754680	00	0.00	N	5	-130
301	20231122	19580	19490	19650	19250	24013	468025240	00	0.00	N	2	90
302	20231121	19490	19340	19530	19190	17931	348443060	00	0.00	N	2	170
303	20231120	19320	19100	19350	18990	15817	304440250	00	0.00	N	2	330
304	20231117	18990	19140	19220	18990	17348	330750380	00	0.00	N	5	-220
305	20231116	19210	19080	19250	18990	20407	390463750	00	0.00	N	2	130
306	20231115	19080	19260	19260	18600	33954	645345720	00	0.00	N	5	-80
307	20231114	19160	19090	19340	19070	15100	290206920	00	0.00	N	2	70
308	20231113	19090	19050	19360	19050	23133	443655450	00	0.00	N	5	-80
309	20231110	19170	18980	19170	18790	14871	281084530	00	0.00	N	2	150
310	20231109	19020	19210	19210	18860	19231	364966560	00	0.00	N	5	-190
311	20231108	19210	19040	19400	19040	25517	489233700	00	0.00	N	5	-30
312	20231107	19240	19490	19620	18930	44681	858318460	00	0.00	N	5	-200
313	20231106	19440	19230	19700	19010	41167	798914300	00	0.00	N	2	240
314	20231103	19200	18920	19230	18850	22175	423277530	00	0.00	N	2	240
315	20231102	18960	19120	19180	18950	16976	323175220	00	0.00	N	5	-160
316	20231101	19120	18720	19180	18720	16440	312828650	00	0.00	N	2	250
317	20231031	18870	18880	19190	18560	41238	773941020	00	0.00	N	5	-60
318	20231030	18930	19080	19130	18910	17597	334608110	00	0.00	N	5	-150
319	20231027	19080	19200	19280	18930	20172	385594490	00	0.00	N	5	-120
320	20231026	19200	19370	19370	18720	45486	865272030	00	0.00	N	5	-170
321	20231025	19370	19020	19500	19020	30447	588393770	00	0.00	N	2	250
322	20231024	19120	18470	19200	18390	36755	684468860	00	0.00	N	2	460
323	20231023	18660	18860	19290	18620	45067	852661420	00	0.00	N	5	-280
324	20231020	18940	19400	19400	18550	68982	1300405610	00	0.00	N	5	-490
325	20231019	19430	20350	20450	19220	114266	2261906690	00	0.00	N	5	-1220
326	20231018	20650	20550	20850	20250	59349	1216760500	00	0.00	N	2	100
327	20231017	20550	20100	20650	20100	47014	960172400	00	0.00	N	2	450
328	20231016	20100	20450	20500	20000	36945	747983900	00	0.00	N	5	-350
329	20231013	20450	20300	20700	20200	42025	857451850	00	0.00	N	2	150
330	20231012	20300	20400	20500	19950	55447	1116270090	00	0.00	N	3	0
331	20231011	20300	20100	20500	20050	33338	675854600	00	0.00	N	2	300
332	20231010	20000	20050	20700	19890	53129	1076607780	00	0.00	N	5	-50
333	20231006	20050	19650	20200	19650	25811	516680660	00	0.00	N	2	120
334	20231005	19930	20100	20200	19520	101229	2003980220	00	0.00	N	5	-120
335	20231004	20050	20350	20900	20000	63759	1294706500	00	0.00	N	5	-750
336	20230927	20800	20350	20800	19960	85099	1733286490	00	0.00	N	3	0
337	20230926	20800	20450	21150	20300	94983	1969118500	00	0.00	N	2	350
338	20230925	20450	20800	21100	20400	59888	1232144350	00	0.00	N	5	-350
339	20230922	20800	21350	21350	20450	110213	2295710700	00	0.00	N	5	-550
340	20230921	21350	21500	22450	20850	279050	6068163600	00	0.00	N	5	-150
341	20230920	21500	20800	22800	20600	393836	8597727250	00	0.00	N	2	1000
342	20230919	20500	20550	21100	20100	75322	1550458950	00	0.00	N	5	-50
343	20230918	20550	21000	21000	20500	45332	937901000	00	0.00	N	5	-350
344	20230915	20900	20100	20900	19950	104084	2142842800	00	0.00	N	2	900
345	20230914	20000	19810	21450	19810	316474	6542198330	00	0.00	N	2	90
346	20230913	19910	19980	20200	19820	64501	1287226220	00	0.00	N	5	-140
347	20230912	20050	20450	20750	20000	70418	1429459750	00	0.00	N	5	-350
348	20230911	20400	20750	20800	20300	48544	994529350	00	0.00	N	5	-150
349	20230908	20550	20600	20950	20550	50856	1052600700	00	0.00	N	5	-150
350	20230907	20700	21300	21600	20550	110930	2315799600	00	0.00	N	5	-500
351	20230906	21200	21700	21800	21000	115164	2458919450	00	0.00	N	5	-200
352	20230905	21400	21200	22300	21200	113520	2466648800	00	0.00	N	2	100
353	20230904	21300	21800	21850	21150	57163	1219598000	00	0.00	N	5	-400
354	20230901	21700	22000	22150	21500	94174	2048742850	00	0.00	N	5	-250
355	20230831	21950	22550	23150	21900	108190	2424736450	00	0.00	N	5	-600
356	20230830	22550	22900	23050	22300	83975	1900462600	00	0.00	N	2	50
357	20230829	22500	22150	23400	21850	173482	3918324050	00	0.00	N	2	500
358	20230828	22000	22300	22500	21450	120786	2653344100	00	0.00	N	2	100
359	20230825	21900	21500	22500	21450	185193	4079890600	00	0.00	N	2	350
360	20230824	21550	21050	21900	20900	165562	3551229300	00	0.00	N	2	450
361	20230823	21100	22250	22650	21050	465820	10171976500	00	0.00	N	5	-1150
362	20230822	22250	21500	22300	21250	300442	6557773250	00	0.00	N	2	750
363	20230821	21500	21400	22400	20900	443955	9595621100	00	0.00	N	5	-550
364	20230818	22050	22050	23050	22000	498799	11177466750	00	0.00	N	5	-1400
365	20230817	23450	26300	27050	22000	1529088	36314973700	00	0.00	N	5	-6700
366	20230816	30150	27100	31800	27050	4004957	118012799050	00	0.00	N	2	3800
367	20230814	26350	23400	27200	23400	2713244	70157918900	00	0.00	N	2	3350
368	20230811	23000	24050	24400	22800	597394	13972161900	00	0.00	N	5	-800
369	20230810	23800	25700	25750	23100	925953	22184524100	00	0.00	N	5	-1200
370	20230809	25000	21050	26450	21000	2129151	52009501600	00	0.00	N	2	3500
371	20230808	21500	25500	27900	20450	2639002	65766508000	00	0.00	N	5	-4000
372	20230807	25500	23100	27500	22550	3278818	83074268500	00	0.00	N	2	2700
373	20230804	22800	25100	25100	21650	2071676	48485199950	00	0.00	N	5	-4550
374	20230803	27350	26000	35750	25600	5923011	182686050450	00	0.00	N	5	-950
375	20230802	28300	27800	28300	25050	2201013	60924907100	00	0.00	N	1	6500
376	20230801	21800	21050	22450	19970	647037	13981565180	00	0.00	N	2	1000
377	20230731	20800	18250	21350	18240	472885	9638913320	00	0.00	N	2	2840
378	20230728	17960	17960	18120	17800	18989	339837150	00	0.00	N	3	0
379	20230727	17960	18010	18070	17820	28016	502698540	00	0.00	N	5	-90
380	20230726	18050	18080	18350	17730	35162	632743740	00	0.00	N	5	-30
381	20230725	18080	18120	18590	17890	27047	491172640	00	0.00	N	5	-120
382	20230724	18200	18750	18790	18200	30681	569891880	00	0.00	N	5	-580
383	20230721	18780	18840	18840	18700	5545	104036380	00	0.00	N	2	30
384	20230720	18750	18700	18810	18660	9689	181461170	00	0.00	N	2	70
385	20230719	18680	18700	18800	18680	9860	184522430	00	0.00	N	5	-20
386	20230718	18700	18790	18900	18680	7973	149544210	00	0.00	N	5	-50
387	20230717	18750	18880	18990	18750	21160	397762870	00	0.00	N	5	-150
388	20230714	18900	19050	19160	18900	14396	273029400	00	0.00	N	5	-200
389	20230713	19100	19130	19210	19020	10596	202611960	00	0.00	N	3	0
390	20230712	19100	18880	19130	18840	12624	239607700	00	0.00	N	2	220
391	20230711	18880	18900	19080	18840	6363	120138890	00	0.00	N	5	-90
392	20230710	18970	18640	19100	18640	10875	205828890	00	0.00	N	2	80
393	20230707	18890	18830	18980	18750	14560	274026610	00	0.00	N	5	-170
394	20230706	19060	19020	19070	18790	13620	257759170	00	0.00	N	3	0
395	20230705	19060	18970	19110	18870	16337	310513880	00	0.00	N	2	20
396	20230704	19040	19010	19100	18990	8388	159624210	00	0.00	N	5	-60
397	20230703	19100	18980	19160	18910	14572	277146220	00	0.00	N	2	120
398	20230630	18980	18900	19020	18860	4474	84866950	00	0.00	N	2	80
399	20230629	18900	19050	19090	18850	15045	284909410	00	0.00	N	5	-160
400	20230628	19060	19000	19060	18860	10553	200036390	00	0.00	N	2	60
401	20230627	19000	18960	19040	18840	10001	189795530	00	0.00	N	2	40
402	20230626	18960	19130	19130	18810	16300	308953410	00	0.00	N	5	-170
403	20230623	19130	18970	19130	18710	24270	457876360	00	0.00	N	2	120
404	20230622	19010	19000	19100	18870	10164	193251240	00	0.00	N	2	100
405	20230621	18910	19160	19260	18840	22661	430197350	00	0.00	N	5	-340
406	20230620	19250	18810	19310	18810	39100	747525110	00	0.00	N	2	450
407	20230619	18800	18590	18960	18550	21028	394773350	00	0.00	N	2	350
408	20230616	18450	18860	18860	18450	29754	552801850	00	0.00	N	5	-340
409	20230615	18790	18860	18870	18660	20605	386042980	00	0.00	N	5	-70
410	20230614	18860	18780	19060	18710	16712	314596620	00	0.00	N	2	160
411	20230613	18700	18600	18750	18580	12375	230797070	00	0.00	N	2	120
412	20230612	18580	18530	18800	18530	18224	339467150	00	0.00	N	5	-90
413	20230609	18670	18820	18820	18550	43531	812577420	00	0.00	N	2	20
414	20230608	18650	18770	18830	18650	13691	256195790	00	0.00	N	5	-120
415	20230607	18770	18850	18980	18770	12639	238490350	00	0.00	N	5	-70
416	20230605	18840	18630	18840	18630	12006	225362770	00	0.00	N	2	130
417	20230602	18710	18450	18790	18360	13320	246817490	00	0.00	N	2	370
418	20230601	18340	18430	18690	18270	18008	330303120	00	0.00	N	5	-90
419	20230531	18430	18560	18690	18420	15878	294045260	00	0.00	N	5	-120
420	20230530	18550	18500	18610	18390	5926	109594500	00	0.00	N	2	160
421	20230526	18390	18790	18790	18350	21611	401917850	00	0.00	N	5	-400
422	20230525	18790	18890	18890	18710	6766	126970320	00	0.00	N	5	-60
423	20230524	18850	18870	18890	18770	10207	192329260	00	0.00	N	5	-20
424	20230523	18870	18730	18870	18730	14826	278715080	00	0.00	N	2	140
425	20230522	18730	18880	18880	18630	12945	242388770	00	0.00	N	2	10
426	20230519	18720	18700	18850	18670	19494	365498800	00	0.00	N	2	40
427	20230518	18680	18670	18780	18620	9975	186164750	00	0.00	N	2	20
428	20230517	18660	18510	18850	18510	8854	165241520	00	0.00	N	2	40
429	20230516	18620	18670	18870	18500	25354	472004100	00	0.00	N	5	-120
430	20230515	18740	18880	18900	18670	16835	315774810	00	0.00	N	5	-140
431	20230512	18880	19140	19140	18840	18743	354048800	00	0.00	N	5	-230
432	20230511	19110	18920	19280	18900	21745	413869610	00	0.00	N	2	190
433	20230510	18920	19050	19190	18870	20280	383844410	00	0.00	N	5	-180
434	20230509	19100	19450	19450	18620	36230	688444640	00	0.00	N	5	-100
435	20230508	19200	19140	19330	19050	11774	226274410	00	0.00	N	2	160
436	20230504	19040	19010	19150	18920	9365	178426190	00	0.00	N	2	30
437	20230503	19010	19060	19290	19010	8056	154454300	00	0.00	N	5	-130
438	20230502	19140	18960	19250	18950	11127	213095170	00	0.00	N	2	180
439	20230428	18960	19210	19370	18810	36467	690393110	00	0.00	N	5	-220
440	20230427	19180	19420	19490	19100	24825	477425040	00	0.00	N	5	-330
441	20230426	19510	19630	19860	18610	50875	995791800	00	0.00	N	5	-470
442	20230425	19980	19970	19990	19640	34965	693288140	00	0.00	N	2	10
443	20230424	19970	20250	20250	19820	39813	793260300	00	0.00	N	5	-330
444	20230421	20300	20350	20400	20150	13637	275860850	00	0.00	N	5	-150
445	20230420	20450	20750	20800	20350	22535	461986350	00	0.00	N	5	-300
446	20230419	20750	21100	21550	20700	76046	1600454350	00	0.00	N	5	-200
447	20230418	20950	20950	21150	20500	47064	981057050	00	0.00	N	2	200
448	20230417	20750	20050	20750	20050	54033	1110686170	00	0.00	N	2	770
449	20230414	19980	19820	20100	19810	37648	751450610	00	0.00	N	2	170
450	20230413	19810	19870	19890	19720	20687	410221080	00	0.00	N	5	-50
451	20230412	19860	19870	20050	19820	25215	502064160	00	0.00	N	5	-10
452	20230411	19870	19980	19980	19680	20929	414927040	00	0.00	N	5	-110
453	20230410	19980	20050	20200	19630	60192	1191444630	00	0.00	N	5	-70
454	20230407	20050	20400	20450	19990	38518	774610740	00	0.00	N	5	-350
455	20230406	20400	20450	20600	20300	9942	203023650	00	0.00	N	5	-100
456	20230405	20500	20500	20600	20300	16692	341743900	00	0.00	N	3	0
457	20230404	20500	20350	20650	20350	21564	442791150	00	0.00	N	2	150
458	20230403	20350	20300	20650	20300	21141	433338250	00	0.00	N	5	-100
459	20230331	20450	20550	20650	20250	17755	362725250	00	0.00	N	5	-100
460	20230330	20550	20400	20600	20300	18780	383541500	00	0.00	N	2	200
461	20230329	20350	20450	20650	20300	15666	321213000	00	0.00	N	5	-200
462	20230328	20550	20200	20550	20200	16827	344272050	00	0.00	N	2	350
463	20230327	20200	20250	20250	19950	30497	612349120	00	0.00	N	2	100
464	20230324	20100	19910	20300	19860	17306	346518480	00	0.00	N	2	200
465	20230323	19900	20050	20150	19860	20626	412832830	00	0.00	N	5	-40
466	20230322	19940	20250	20350	19940	20847	418354480	00	0.00	N	5	-110
467	20230321	20050	20200	20350	20000	13377	268945900	00	0.00	N	5	-50
468	20230320	20100	20350	20550	19990	18714	379009540	00	0.00	N	5	-200
469	20230317	20300	20550	20700	20250	24854	507702400	00	0.00	N	5	-250
470	20230316	20550	20400	20600	20100	15941	324917900	00	0.00	N	5	-50
471	20230315	20600	20200	20850	20200	15633	320260300	00	0.00	N	2	680
472	20230314	19920	20700	20750	19920	32773	660719490	00	0.00	N	5	-830
473	20230313	20750	21000	21000	20500	16545	341177300	00	0.00	N	5	-350
474	20230310	21100	21150	21200	21000	16742	352545850	00	0.00	N	5	-200
475	20230309	21300	21400	21600	21100	13375	284164250	00	0.00	N	5	-100
476	20230308	21400	21850	21850	21200	27648	590839900	00	0.00	N	5	-600
477	20230307	22000	21700	22100	21500	26003	569011500	00	0.00	N	2	300
478	20230306	21700	21950	21950	21350	28948	623786800	00	0.00	N	5	-300
479	20230303	22000	22200	22200	21750	17744	388630000	00	0.00	N	2	50
480	20230302	21950	21600	22200	21400	25449	556031600	00	0.00	N	2	300
481	20230228	21650	22050	22250	21600	21720	471916400	00	0.00	N	5	-500
482	20230227	22150	21750	22150	21400	20906	454581500	00	0.00	N	2	400
483	20230224	21750	22350	22350	21500	39987	870426600	00	0.00	N	5	-600
484	20230223	22350	22650	23050	22000	38857	868118900	00	0.00	N	5	-300
485	20230222	22650	22600	23000	22350	44976	1020309350	00	0.00	N	2	50
486	20230221	22600	23150	23700	22550	118655	2747407800	00	0.00	N	2	50
487	20230220	22550	21500	23100	21500	119493	2699228400	00	0.00	N	2	1050
488	20230217	21500	20700	21650	20700	39403	843895150	00	0.00	N	2	600
489	20230216	20900	20600	20900	20600	23577	489768500	00	0.00	N	2	300
490	20230215	20600	21050	21150	20550	28716	597182300	00	0.00	N	5	-450
491	20230214	21050	21200	21450	20950	31504	667491350	00	0.00	N	5	-100
492	20230213	21150	21200	21650	20800	54614	1152252750	00	0.00	N	2	150
493	20230210	21000	20500	21050	20250	34998	722109150	00	0.00	N	2	500
494	20230209	20500	20350	20550	20200	10652	217586550	00	0.00	N	3	0
495	20230208	20500	20450	20600	20300	18571	379196500	00	0.00	N	2	50
496	20230207	20450	20400	20650	20200	20671	420164400	00	0.00	N	5	-200
497	20230206	20650	20400	20700	20100	22205	451912450	00	0.00	N	2	350
498	20230203	20300	20650	20650	20200	32129	654235700	00	0.00	N	5	-350
499	20230202	20650	20800	20950	20550	27344	566036800	00	0.00	N	5	-150
500	20230201	20800	20650	20800	20600	20032	414878350	00	0.00	N	2	150
501	20230131	20650	20600	20900	20550	21069	435412400	00	0.00	N	5	-100
502	20230130	20750	20950	21050	20700	20485	426330400	00	0.00	N	5	-250
503	20230127	21000	21250	21300	20600	39833	835844050	00	0.00	N	5	-400
504	20230126	21400	21100	21400	20850	21080	445727500	00	0.00	N	2	350
505	20230125	21050	21350	21400	21000	13916	293895400	00	0.00	N	5	-150
506	20230120	21200	20650	21200	20450	22732	476996000	00	0.00	N	2	550
507	20230119	20650	20700	20800	20150	22116	451792300	00	0.00	N	5	-100
508	20230118	20750	21300	21300	19600	28606	592115650	00	0.00	N	5	-550
509	20230117	21300	21700	21700	21200	18350	392814500	00	0.00	N	5	-300
510	20230116	21600	21800	21900	21500	18512	400891800	00	0.00	N	5	-200
511	20230113	21800	22050	22050	21600	29704	645887950	00	0.00	N	5	-50
512	20230112	21850	22500	22650	21850	59634	1321453100	00	0.00	N	5	-650
513	20230111	22500	22400	22650	22000	42899	961874650	00	0.00	N	2	300
514	20230110	22200	21550	22350	21450	43337	953852850	00	0.00	N	2	700
515	20230109	21500	20750	21750	20750	27115	580395450	00	0.00	N	2	650
516	20230106	20850	20100	21150	20100	30594	635416200	00	0.00	N	2	750
517	20230105	20100	20000	20400	19900	13435	269667450	00	0.00	N	2	100
518	20230104	20000	19850	20350	19550	16533	333313400	00	0.00	N	3	0
519	20230103	20000	19200	20250	18950	31208	615082500	00	0.00	N	2	500
520	20230102	19500	19550	19600	19050	32563	625626950	00	0.00	N	3	0
521	20221229	19500	20050	20250	19050	46138	903566050	00	0.00	N	5	-500
522	20221228	20000	20700	20850	19950	27629	561431000	04	-8.00	N	5	-700
523	20221227	20700	20194	20746	20010	48597	992461650	00	0.00	N	2	506
524	20221226	20194	19412	20332	19182	162651	3197562500	00	0.00	N	2	552
525	20221223	19642	20240	20424	19596	59265	1176277900	00	0.00	N	5	-828
526	20221222	20470	20286	20608	20286	24925	510898400	00	0.00	N	5	-184
527	20221221	20654	20470	20746	20424	42023	866549400	00	0.00	N	2	184
528	20221220	20470	20516	20792	20010	30165	612619700	00	0.00	N	5	-230
529	20221219	20700	20286	20884	20056	28691	587458550	00	0.00	N	2	276
530	20221216	20424	20148	20562	20148	47263	963596500	00	0.00	N	5	-138
531	20221215	20562	20424	20884	20056	54252	1105848050	00	0.00	N	5	-92
532	20221214	20654	20700	20884	20332	34439	711315350	00	0.00	N	2	46
533	20221213	20608	21206	21344	20378	65544	1361808100	00	0.00	N	5	-552
534	20221212	21160	22172	22172	21160	70686	1517966350	00	0.00	N	5	-874
535	20221209	22034	22264	23184	21574	155258	3430915500	00	0.00	N	5	-184
536	20221208	22218	23828	23874	21942	162164	3671220150	00	0.00	N	5	-1380
537	20221207	23598	23000	24518	22678	123961	2947130400	00	0.00	N	2	460
538	20221206	23138	24748	25208	22954	256172	6179754500	00	0.00	N	5	-1610
539	20221205	24748	23414	24932	23414	155310	3790011450	00	0.00	N	2	1334
540	20221202	23414	23322	23920	23000	113648	2665874050	00	0.00	N	2	276
541	20221201	23138	21988	23322	21712	131948	2997338400	00	0.00	N	2	1196
542	20221130	21942	22034	22264	21712	49221	1080357300	00	0.00	N	2	46
543	20221129	21896	21344	22310	21022	75378	1643351550	00	0.00	N	2	552
544	20221128	21344	21482	21942	21206	72728	1569411350	00	0.00	N	3	0
545	20221125	21344	20838	21528	20792	55847	1177198200	00	0.00	N	2	506
546	20221124	20838	20976	22402	20746	221954	4791920100	00	0.00	N	3	0
547	20221123	20838	19872	20838	19734	128821	2650714500	00	0.00	N	2	1058
548	20221122	19780	19780	20010	19274	61681	1208172000	00	0.00	N	2	46
549	20221121	19734	19044	19918	18860	136304	2666618950	00	0.00	N	2	920
550	20221118	18814	18814	18860	18630	19919	373715200	00	0.00	N	2	92
551	20221117	18722	18584	18814	18446	25464	474988700	00	0.00	N	3	0
552	20221116	18722	18400	18768	18216	21545	399449950	00	0.00	N	2	230
553	20221115	18492	18308	18676	18216	36627	677276350	00	0.00	N	2	230
554	20221114	18262	18078	18400	17940	41216	751750650	00	0.00	N	2	414
555	20221111	17848	18078	18078	17756	23328	416024400	00	0.00	N	2	276
556	20221110	17572	17388	17664	17342	10959	191571800	00	0.00	N	2	46
557	20221109	17526	17434	17848	17250	25445	449583850	00	0.00	N	2	92
558	20221108	17434	17342	17480	17296	9575	166307850	00	0.00	N	2	46
559	20221107	17388	17296	17480	17158	11294	196255900	00	0.00	N	2	184
560	20221104	17204	16836	17480	16836	20070	345548200	00	0.00	N	2	322
561	20221103	16882	16698	16974	16560	10966	184329100	00	0.00	N	2	46
562	20221102	16836	16882	17158	16606	15070	254547650	00	0.00	N	5	-46
563	20221101	16882	16468	16974	16468	12334	207242800	00	0.00	N	2	368
564	20221031	16514	16560	16652	16468	6863	113386000	00	0.00	N	3	0
565	20221028	16514	16698	16790	16514	5989	99318250	00	0.00	N	5	-184
566	20221027	16698	16192	16698	16100	19014	313136800	00	0.00	N	2	506
567	20221026	16192	16100	16238	16054	11196	180642150	00	0.00	N	2	92
568	20221025	16100	16100	16238	16100	5923	95649800	00	0.00	N	5	-92
569	20221024	16192	16146	16422	16146	15501	252244750	00	0.00	N	2	46
570	20221021	16146	15962	16146	15778	14086	224600650	00	0.00	N	2	138
571	20221020	16008	16192	16238	15962	4557	73062500	00	0.00	N	5	-184
572	20221019	16192	16330	16468	16146	7914	128771000	00	0.00	N	5	-138
573	20221018	16330	16422	16468	16146	16551	269414600	00	0.00	N	2	92
574	20221017	16238	15870	16238	15824	13796	221710650	00	0.00	N	2	230
575	20221014	16008	15824	16238	15824	26835	430375700	00	0.00	N	2	276
576	20221013	15732	16330	16330	15686	36720	581634000	00	0.00	N	5	-644
577	20221012	16376	16376	16422	16008	22619	365390450	00	0.00	N	5	-92
578	20221011	16468	16192	16468	15916	20352	327217850	00	0.00	N	5	-138
579	20221007	16606	16468	16606	16008	20944	339776900	00	0.00	N	3	0
580	20221006	16606	16100	16606	16054	23098	378015150	00	0.00	N	2	506
581	20221005	16100	16606	16606	15962	14961	241509550	00	0.00	N	5	-184
582	20221004	16284	15778	16330	15778	22598	363644900	00	0.00	N	2	598
583	20220930	15686	15180	15686	15180	23888	368021700	00	0.00	N	2	138
584	20220929	15548	15824	15916	15456	15568	244050000	00	0.00	N	3	0
585	20220928	15548	16054	16100	15318	36056	559998450	00	0.00	N	5	-460
586	20220927	16008	15916	16560	15824	36173	578710750	00	0.00	N	5	-138
587	20220926	16146	16974	17066	16146	50803	837511750	00	0.00	N	5	-1012
588	20220923	17158	17204	17848	17066	54476	950327150	00	0.00	N	3	0
589	20220922	17158	17388	17434	17112	25818	445294200	00	0.00	N	5	-414
590	20220921	17572	17572	17756	17388	23285	407888700	00	0.00	N	3	0
591	20220920	17572	17526	17756	17526	11900	209742650	00	0.00	N	2	92
592	20220919	17480	17986	17986	17434	33339	586095400	00	0.00	N	5	-460
593	20220916	17940	17756	18354	17756	50407	905785800	00	0.00	N	5	-46
594	20220915	17986	18308	18308	17986	15666	283751200	00	0.00	N	5	-138
595	20220914	18124	17618	18216	17572	16165	290204900	00	0.00	N	5	-138
596	20220913	18262	17756	18308	17756	37060	669655150	00	0.00	N	2	690
597	20220908	17572	17848	17894	17572	30605	541567150	00	0.00	N	5	-138
598	20220907	17710	18170	18216	17526	59442	1052541750	00	0.00	N	5	-460
599	20220906	18170	18124	18262	18032	20659	374528150	00	0.00	N	2	46
600	20220905	18124	18354	18446	18032	33311	605037250	00	0.00	N	5	-230
601	20220902	18354	18354	18446	18124	27457	501904650	00	0.00	N	2	46
602	20220901	18308	18814	18814	18216	53313	984746200	00	0.00	N	5	-552
603	20220831	18860	18768	18952	18584	24908	467438750	00	0.00	N	2	92
604	20220830	18768	18584	19044	18584	38709	727464900	00	0.00	N	2	138
605	20220829	18630	18538	18814	18492	37309	693572800	00	0.00	N	5	-506
606	20220826	19136	19274	19366	19090	48636	933229200	00	0.00	N	5	-138
607	20220825	19274	19274	19596	19182	39370	759476050	00	0.00	N	5	-92
608	20220824	19366	18538	19550	18538	73134	1395748250	00	0.00	N	2	598
609	20220823	18768	18400	18768	18354	45755	848370950	00	0.00	N	2	184
610	20220822	18584	18722	18952	18538	39908	745776600	00	0.00	N	5	-460
611	20220819	19044	19320	19366	18768	105504	2000675250	00	0.00	N	5	-322
612	20220818	19366	19366	19366	18998	46194	885313100	00	0.00	N	5	-138
613	20220817	19504	20332	20378	19182	116927	2286959800	00	0.00	N	5	-736
614	20220816	20240	20838	21298	20056	138390	2857064250	00	0.00	N	5	-598
615	20220812	20838	20608	21206	20470	90440	1885723500	00	0.00	N	2	598
616	20220811	20240	19872	20378	19780	58611	1175356200	00	0.00	N	2	460
617	20220810	19780	19458	19964	19320	32401	638283650	00	0.00	N	2	184
618	20220809	19596	19780	19780	19274	21060	410489550	00	0.00	N	2	46
619	20220808	19550	19872	19872	19412	29278	571969000	00	0.00	N	5	-230
620	20220805	19780	19412	19918	19412	32391	637819050	00	0.00	N	2	368
621	20220804	19412	19274	19550	19090	49546	957531500	00	0.00	N	2	138
622	20220803	19274	19228	19274	18998	15398	294417700	00	0.00	N	2	46
623	20220802	19228	19366	19596	18998	26065	500033850	00	0.00	N	5	-276
624	20220801	19504	19550	19596	19090	29338	566256850	00	0.00	N	2	184
625	20220729	19320	19274	19964	19136	60828	1184882900	00	0.00	N	2	138
626	20220728	19182	19228	19366	18906	21821	417417400	00	0.00	N	2	138
627	20220727	19044	18952	19090	18768	9813	185901950	00	0.00	N	2	92
628	20220726	18952	18998	19136	18722	11969	225637000	00	0.00	N	5	-46
629	20220725	18998	19136	19182	18860	14754	281144000	00	0.00	N	5	-138
630	20220722	19136	18492	19412	18446	53618	1019254800	00	0.00	N	2	690
631	20220721	18446	18538	18538	18308	15645	288560850	00	0.00	N	3	0
632	20220720	18446	18446	18722	18262	34144	631316950	00	0.00	N	2	184
633	20220719	18262	18170	18262	17986	11735	212600250	00	0.00	N	2	46
634	20220718	18216	18078	18262	17756	33053	595664550	00	0.00	N	2	184
635	20220715	18032	18170	18308	17664	39647	710736450	00	0.00	N	5	-138
636	20220714	18170	17940	18308	17848	20388	369771700	00	0.00	N	2	138
637	20220713	18032	18032	18216	17802	28607	514380500	00	0.00	N	5	-92
638	20220712	18124	18308	18354	17848	44434	800938000	00	0.00	N	5	-276
639	20220711	18400	18630	18768	18262	39322	725824900	00	0.00	N	5	-368
640	20220708	18768	18906	19550	18676	20494	387587250	00	0.00	N	3	0
641	20220707	18768	18768	18998	18446	43438	811024700	00	0.00	N	3	0
642	20220706	18768	19320	19320	18676	21457	405033850	00	0.00	N	5	-552
643	20220705	19320	19136	19366	18860	32647	625274800	00	0.00	N	2	598
644	20220704	18722	19320	19504	18354	65257	1214935450	00	0.00	N	5	-598
645	20220701	19320	19136	19504	18768	35510	677899100	00	0.00	N	2	46
646	20220630	19274	19642	19642	18952	39410	759095100	00	0.00	N	3	0
647	20220629	19274	19090	19734	18722	56872	1085826950	00	0.00	N	5	-46
648	20220628	19320	19412	19734	19090	17000	329775900	00	0.00	N	5	-92
649	20220627	19412	18998	19596	18768	27419	527498850	00	0.00	N	2	460
650	20220624	18952	18400	19136	18216	34109	637784950	00	0.00	N	2	598
651	20220623	18354	19458	19458	17940	95997	1781904450	00	0.00	N	5	-920
652	20220622	19274	20608	20654	18860	78367	1546126600	00	0.00	N	5	-1150
653	20220621	20424	20470	20838	20332	64075	1315794050	00	0.00	N	5	-184
654	20220620	20608	22448	22448	20332	105241	2200581250	00	0.00	N	5	-1564
655	20220617	22172	20608	22172	20332	72582	1540653300	00	0.00	N	2	1104
656	20220616	21068	21574	22034	20884	56801	1221294500	00	0.00	N	3	0
657	20220615	21068	21896	22356	21022	89240	1906913800	00	0.00	N	5	-1196
658	20220614	22264	22402	22862	21528	106561	2354392000	00	0.00	N	5	-874
659	20220613	23138	23460	23598	22540	59039	1356180400	00	0.00	N	5	-828
660	20220610	23966	23782	24334	23414	43488	1036924200	00	0.00	N	2	46
661	20220609	23920	24196	24472	23506	50994	1213580000	00	0.00	N	5	-598
662	20220608	24518	24564	24840	24334	45461	1116921550	00	0.00	N	3	0
663	20220607	24518	24656	25254	24104	65553	1622042800	00	0.00	N	5	-138
664	20220603	24656	24150	24794	23782	61129	1492735850	00	0.00	N	2	644
665	20220602	24012	23644	24242	23322	64415	1545544700	00	0.00	N	2	184
666	20220531	23828	23460	24012	23230	94110	2237280550	00	0.00	N	2	552
667	20220530	23276	23506	23598	23092	32394	755418350	00	0.00	N	2	230
668	20220527	23046	23092	23598	23000	47321	1102944950	00	0.00	N	2	138
669	20220526	22908	23138	23368	22632	49532	1138029600	00	0.00	N	5	-276
670	20220525	23184	22678	23414	22586	76504	1766859950	00	0.00	N	2	598
671	20220524	22586	23460	23598	22540	87252	2002974400	00	0.00	N	5	-782
672	20220523	23368	24242	24380	23138	114907	2706406200	00	0.00	N	5	-828
673	20220520	24196	24748	25208	23782	147267	3591597250	00	0.00	N	3	0
674	20220519	24196	23598	24380	23230	119675	2868659400	00	0.00	N	5	-138
675	20220518	24334	26128	26128	24242	218488	5427135500	00	0.00	N	5	-1840
676	20220517	26174	25760	26450	25484	175001	4562874850	00	0.00	N	2	414
677	20220516	25760	26634	26634	24978	299366	7711062700	00	0.00	N	5	-276