KissMeData/036530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	39400	37950	39400	37400	38871	1505313775	00	0.00	N	2	2000
3	20250515	37400	37500	38000	36950	12769	479642000	00	0.00	N	5	-100
4	20250514	37500	36500	38000	36400	29437	1103526225	00	0.00	N	2	1000
5	20250513	36500	35800	36600	34750	45146	1609959725	00	0.00	N	2	800
6	20250512	35700	34400	35700	34400	29708	1048880700	00	0.00	N	2	1350
7	20250509	34350	34700	35600	33900	36860	1267102700	00	0.00	N	5	-150
8	20250508	34500	34350	35000	33700	36143	1247777900	00	0.00	N	2	650
9	20250507	33850	32950	33850	32850	23214	770203650	00	0.00	N	2	900
10	20250502	32950	33150	33200	32500	12367	406259325	00	0.00	N	5	-200
11	20250430	33150	33000	33700	32900	17560	582421450	00	0.00	N	2	250
12	20250429	32900	33450	33450	32550	9927	325694850	00	0.00	N	5	-300
13	20250428	33200	32450	33900	32450	20167	672796950	00	0.00	N	2	250
14	20250425	32950	33500	33850	32700	10619	351533350	00	0.00	N	5	-550
15	20250424	33500	32350	33800	32300	17438	578466850	00	0.00	N	2	1200
16	20250423	32300	31950	33450	31950	20190	659869050	00	0.00	N	2	350
17	20250422	31950	31100	32450	31000	8928	283735950	00	0.00	N	2	850
18	20250421	31100	31850	32050	31100	7118	223713950	00	0.00	N	5	-700
19	20250418	31800	31450	32000	31100	8677	274085225	00	0.00	N	2	400
20	20250417	31400	31150	31600	31050	5788	181339250	00	0.00	N	5	-50
21	20250416	31450	32000	32050	31350	6531	207058750	00	0.00	N	5	-550
22	20250415	32000	31800	32750	31600	18641	598332200	00	0.00	N	2	250
23	20250414	31750	32200	32300	31300	8943	283273350	00	0.00	N	2	350
24	20250411	31400	31400	31500	30300	13013	401248750	00	0.00	N	3	0
25	20250410	31400	30250	31400	29750	20615	632375800	00	0.00	N	2	1750
26	20250409	29650	29150	29900	28850	22805	668401525	00	0.00	N	2	300
27	20250408	29350	31500	31500	29050	31729	938279700	00	0.00	N	5	-450
28	20250407	29800	31100	31250	29800	22632	686380575	00	0.00	N	5	-2000
29	20250404	31800	33500	33500	31450	27311	877155650	00	0.00	N	5	-1450
30	20250403	33250	33400	33550	32500	17414	575999775	00	0.00	N	5	-350
31	20250402	33600	33650	34000	32700	10426	349180175	00	0.00	N	2	450
32	20250401	33150	31900	33450	31750	16490	539180350	00	0.00	N	2	1300
33	20250331	31850	32400	32400	30950	47969	1508620925	00	0.00	N	5	-250
34	20250328	32100	33550	33550	31900	41420	1344468725	05	0.00	N	5	-1450
35	20250327	33550	33300	33700	33000	11290	376229900	00	0.00	N	5	-50
36	20250326	33600	34950	34950	33300	59604	2031529825	00	0.00	N	5	-1350
37	20250325	34950	33550	35850	33400	76934	2680218025	00	0.00	N	2	1700
38	20250324	33250	32100	33600	32100	31649	1048821700	00	0.00	N	2	1100
39	20250321	32150	31800	33100	31350	60403	1960760350	00	0.00	N	2	350
40	20250320	31800	32500	32500	31350	13530	428963200	00	0.00	N	5	-500
41	20250319	32300	32050	32450	31750	41201	1322130250	00	0.00	N	2	200
42	20250318	32100	32250	32250	31350	24547	783524575	00	0.00	N	3	0
43	20250317	32100	31900	32200	31600	9673	308397175	00	0.00	N	2	100
44	20250314	32000	31450	32150	31150	19920	633491275	00	0.00	N	2	650
45	20250313	31350	30550	31450	30250	24150	748892975	00	0.00	N	2	1300
46	20250312	30050	31050	31300	30050	31279	948743625	00	0.00	N	5	-1000
47	20250311	31050	30500	31350	30500	24264	750429100	00	0.00	N	5	-400
48	20250310	31450	31150	31750	30550	20497	641635400	00	0.00	N	2	300
49	20250307	31150	31800	31900	31150	22613	712057025	00	0.00	N	5	-50
50	20250306	31200	33250	33250	31200	45787	1463097625	00	0.00	N	5	-1250
51	20250305	32450	31700	32850	31700	20074	647932050	00	0.00	N	2	250
52	20250304	32200	31800	32650	31500	21897	702242625	00	0.00	N	2	150
53	20250228	32050	32350	32400	31400	20301	649160600	00	0.00	N	5	-700
54	20250227	32750	33350	34450	31950	50279	1650183300	00	0.00	N	5	-600
55	20250226	33350	31500	33950	31350	63317	2074522200	00	0.00	N	2	1850
56	20250225	31500	30750	31900	30450	31823	995706950	00	0.00	N	2	750
57	20250224	30750	31400	31600	30200	26796	823278250	00	0.00	N	5	-650
58	20250221	31400	30200	31450	29900	29858	920318750	00	0.00	N	2	1150
59	20250220	30250	30050	30700	29200	31781	948387700	00	0.00	N	3	0
60	20250219	30250	29850	30800	28800	34736	1047532000	00	0.00	N	2	400
61	20250218	29850	28850	29900	28300	43762	1285454250	00	0.00	N	2	1050
62	20250217	28800	28500	28800	28150	10775	306818000	00	0.00	N	2	300
63	20250214	28500	28950	29000	28300	28782	824399100	00	0.00	N	5	-300
64	20250213	28800	29000	29050	28750	15458	447096000	00	0.00	N	5	-400
65	20250212	29200	28500	29300	28150	20160	583249850	00	0.00	N	2	850
66	20250211	28350	28250	28500	27900	12250	345916800	00	0.00	N	2	50
67	20250210	28300	28300	28300	27600	22042	615781050	00	0.00	N	5	-100
68	20250207	28400	28700	28950	27750	28596	808572950	00	0.00	N	5	-300
69	20250206	28700	26750	28800	26550	153411	4348134700	00	0.00	N	2	2200
70	20250205	26500	26300	26950	26200	20055	532370750	00	0.00	N	2	200
71	20250204	26300	26400	26800	26050	46890	1241273100	00	0.00	N	5	-100
72	20250203	26400	25500	27000	25250	60047	1567470850	00	0.00	N	2	600
73	20250131	25800	24350	26150	23950	108355	2760244750	00	0.00	N	2	1450
74	20250124	24350	22600	24400	22550	34695	819846150	00	0.00	N	2	1600
75	20250123	22750	23100	23100	22500	12970	294765000	00	0.00	N	5	-400
76	20250122	23150	23450	23550	22650	17295	400019350	00	0.00	N	5	-350
77	20250121	23500	22950	23500	22750	17763	412177100	00	0.00	N	2	850
78	20250120	22650	22700	22950	22600	7473	169891200	00	0.00	N	5	-50
79	20250117	22700	23100	23500	22600	7585	172995800	00	0.00	N	5	-400
80	20250116	23100	22900	23500	22800	41789	968679900	00	0.00	N	2	900
81	20250115	22200	22000	22750	22000	13629	304868650	00	0.00	N	2	200
82	20250114	22000	21850	22150	21700	6389	140489000	00	0.00	N	2	400
83	20250113	21600	21850	21950	21400	14702	317991950	00	0.00	N	5	-250
84	20250110	21850	22150	22150	21650	11564	252118600	00	0.00	N	5	-150
85	20250109	22000	22800	22800	21950	8759	193953950	00	0.00	N	5	-300
86	20250108	22300	22650	22650	22200	5293	118156700	00	0.00	N	5	-350
87	20250107	22650	22850	22850	22450	8117	183791750	00	0.00	N	5	-50
88	20250106	22700	22450	22750	22150	12110	271510500	00	0.00	N	2	550
89	20250103	22150	22500	22800	22000	10139	225795650	00	0.00	N	5	-350
90	20250102	22500	22600	23400	22000	27158	606256100	00	0.00	N	3	0
91	20241230	22500	22850	22850	22500	7181	162435300	00	0.00	N	5	-350
92	20241227	22850	23750	23750	22550	14019	320350900	02	0.00	N	5	-1000
93	20241226	23850	24200	24200	23850	8248	198160400	00	0.00	N	5	-100
94	20241224	23950	23950	24400	23750	20807	501178900	00	0.00	N	3	0
95	20241223	23950	22750	24100	22750	46662	1113963650	00	0.00	N	2	1200
96	20241220	22750	23200	23200	22550	10215	232625800	00	0.00	N	5	-350
97	20241219	23100	23000	23100	22600	6596	151160450	00	0.00	N	2	150
98	20241218	22950	22800	23050	22600	7471	171109200	00	0.00	N	2	200
99	20241217	22750	22650	22750	22450	8940	201827250	00	0.00	N	2	100
100	20241216	22650	22900	22900	22500	2014	45507950	00	0.00	N	2	50
101	20241213	22600	22550	23000	22200	34617	778890450	00	0.00	N	2	50
102	20241212	22550	22750	22800	22200	18432	413543600	00	0.00	N	2	150
103	20241211	22400	21650	22400	21650	8370	185773600	00	0.00	N	2	750
104	20241210	21650	21300	22150	21300	7161	155862600	00	0.00	N	2	350
105	20241209	21300	21350	21500	20800	15127	321160150	00	0.00	N	5	-100
106	20241206	21400	21800	21900	21150	22888	490249750	00	0.00	N	5	-350
107	20241205	21750	22300	22350	21700	19702	430733050	00	0.00	N	5	-500
108	20241204	22250	22750	22800	22000	20629	459731350	00	0.00	N	5	-750
109	20241203	23000	22600	23100	22600	7410	169023050	00	0.00	N	2	400
110	20241202	22600	22600	22800	22450	6009	135665350	00	0.00	N	5	-250
111	20241129	22850	23100	23350	22650	13974	321042300	00	0.00	N	5	-50
112	20241128	22900	22700	23050	22350	6695	151840650	00	0.00	N	2	450
113	20241127	22450	22550	22950	22250	10865	243193300	00	0.00	N	5	-100
114	20241126	22550	22550	22750	22000	16936	376133650	00	0.00	N	3	0
115	20241125	22550	22700	22950	22500	7071	160856450	00	0.00	N	5	-150
116	20241122	22700	22700	22700	22450	6213	140249600	00	0.00	N	2	250
117	20241121	22450	22450	22700	22350	6851	154055400	00	0.00	N	3	0
118	20241120	22450	22150	22550	22150	7511	168125900	00	0.00	N	2	300
119	20241119	22150	22100	22500	21800	11407	253532900	00	0.00	N	2	50
120	20241118	22100	21900	22300	21800	9409	207643000	00	0.00	N	2	200
121	20241115	21900	21700	21950	21450	12766	276415000	00	0.00	N	2	250
122	20241114	21650	21950	21950	21650	14369	312146500	00	0.00	N	5	-200
123	20241113	21850	22200	22300	21850	8968	196900100	00	0.00	N	5	-400
124	20241112	22250	23100	23100	22250	23797	535373550	00	0.00	N	5	-900
125	20241111	23150	23250	23450	22700	10466	240372000	00	0.00	N	5	-50
126	20241108	23200	22950	23500	22800	8108	187203200	00	0.00	N	2	250
127	20241107	22950	22800	23100	22750	4850	111511350	00	0.00	N	3	0
128	20241106	22950	22500	23050	22500	4618	105532200	00	0.00	N	2	450
129	20241105	22500	22650	22750	22150	12499	279255700	00	0.00	N	5	-150
130	20241104	22650	22500	22700	22300	7696	172976450	00	0.00	N	5	-50
131	20241101	22700	22750	22800	22350	5335	120325150	00	0.00	N	5	-50
132	20241031	22750	22800	23150	22250	30003	678224100	00	0.00	N	3	0
133	20241030	22750	22450	22800	22400	5171	117006550	00	0.00	N	2	350
134	20241029	22400	22300	22550	22200	11484	256605450	00	0.00	N	2	200
135	20241028	22200	22650	22800	22050	22864	507555550	00	0.00	N	5	-450
136	20241025	22650	22600	22750	22250	9108	204508750	00	0.00	N	2	100
137	20241024	22550	23550	23550	22200	33396	756137200	00	0.00	N	5	-600
138	20241023	23150	23700	24300	23100	34732	823426500	00	0.00	N	5	-350
139	20241022	23500	23250	24000	23200	25253	596267450	00	0.00	N	2	300
140	20241021	23200	23200	23350	22900	7684	177582900	00	0.00	N	2	200
141	20241018	23000	22800	23200	22650	5089	116470000	00	0.00	N	2	200
142	20241017	22800	22700	23000	22500	5402	122882900	00	0.00	N	2	100
143	20241016	22700	22750	22850	22400	4603	103805250	00	0.00	N	5	-50
144	20241015	22750	22900	22950	22450	10224	231011600	00	0.00	N	2	50
145	20241014	22700	23050	23250	22550	10130	231042900	00	0.00	N	5	-300
146	20241011	23000	23100	23600	22850	5627	130547200	00	0.00	N	3	0
147	20241010	23000	22950	23350	22700	5122	117812450	00	0.00	N	2	50
148	20241008	22950	22450	23100	22350	11702	266503100	00	0.00	N	2	550
149	20241007	22400	23000	23000	22100	21688	487005700	00	0.00	N	3	0
150	20241004	22400	22200	23800	22100	38483	884523400	00	0.00	N	2	250
151	20241002	22150	22350	22350	21550	29007	631823750	00	0.00	N	5	-200
152	20240930	22350	22850	22850	22350	4877	109853200	00	0.00	N	5	-500
153	20240927	22850	22650	23050	22450	4844	110112800	00	0.00	N	2	200
154	20240926	22650	22450	22800	22450	3490	78873200	00	0.00	N	2	200
155	20240925	22450	23250	23500	22450	4876	110807700	00	0.00	N	5	-300
156	20240924	22750	23150	23350	22700	9316	214094650	00	0.00	N	5	-350
157	20240923	23100	22350	23300	22300	25408	583194200	00	0.00	N	2	800
158	20240920	22300	22300	22500	21800	15564	345772800	00	0.00	N	2	350
159	20240919	21950	22200	22300	21850	6417	140934150	00	0.00	N	5	-250
160	20240913	22200	22100	22300	22000	2221	49076700	00	0.00	N	2	100
161	20240912	22100	22250	22400	21900	2689	59209550	00	0.00	N	3	0
162	20240911	22100	22000	22100	21750	2219	48647500	00	0.00	N	2	100
163	20240910	22000	22450	22700	21900	8761	194420850	00	0.00	N	5	-450
164	20240909	22450	21900	22450	21650	15373	337071600	00	0.00	N	2	550
165	20240906	21900	21900	21950	21550	8524	185081350	00	0.00	N	2	150
166	20240905	21750	22000	22400	21750	6777	149224650	00	0.00	N	5	-250
167	20240904	22000	22150	22350	21700	6220	136344700	00	0.00	N	5	-350
168	20240903	22350	21850	22400	21750	6468	142505600	00	0.00	N	2	550
169	20240902	21800	22550	22550	21700	10880	238541600	00	0.00	N	5	-700
170	20240830	22500	22700	22950	22500	2709	61209050	00	0.00	N	5	-200
171	20240829	22700	22600	22850	22200	4372	98928500	00	0.00	N	2	100
172	20240828	22600	23100	23100	22250	6864	153936800	00	0.00	N	2	50
173	20240827	22550	22600	22650	22200	2842	63837650	00	0.00	N	2	50
174	20240826	22500	22750	22950	22250	4366	97925450	00	0.00	N	3	0
175	20240823	22500	22550	22700	22300	2712	61126400	00	0.00	N	3	0
176	20240822	22500	23000	23000	22450	19006	430228200	00	0.00	N	5	-500
177	20240821	23000	22600	23200	22400	40136	921092400	00	0.00	N	2	450
178	20240820	22550	22650	22650	22000	7738	173266850	00	0.00	N	2	300
179	20240819	22250	22250	22600	22150	6422	143379600	00	0.00	N	3	0
180	20240816	22250	22100	22550	22100	14656	327573150	00	0.00	N	2	200
181	20240814	22050	21500	22100	21500	6635	145712400	00	0.00	N	2	350
182	20240813	21700	21950	22300	20800	42128	898750450	00	0.00	N	5	-200
183	20240812	21900	22150	22400	21800	2472	54314350	00	0.00	N	5	-250
184	20240809	22150	22300	22500	21900	8711	191680850	00	0.00	N	5	-150
185	20240808	22300	21850	22600	21500	6677	147506550	00	0.00	N	2	450
186	20240807	21850	21400	22100	21400	6299	137532750	00	0.00	N	2	250
187	20240806	21600	20600	22250	20550	17078	370306500	00	0.00	N	2	550
188	20240805	21050	22050	22750	20800	26187	563971750	00	0.00	N	5	-1600
189	20240802	22650	22850	23100	22500	20132	456839500	00	0.00	N	5	-850
190	20240801	23500	23350	23550	23050	7302	170515150	00	0.00	N	2	100
191	20240731	23400	22200	23700	22200	19766	458638950	00	0.00	N	2	1050
192	20240730	22350	22700	22700	22250	6768	152112050	00	0.00	N	5	-350
193	20240729	22700	21700	22750	21300	21315	475728550	00	0.00	N	2	950
194	20240726	21750	21100	24000	21000	101603	2296877600	00	0.00	N	2	550
195	20240725	21200	21500	21550	21150	7621	161917050	00	0.00	N	5	-350
196	20240724	21550	21900	21900	21450	7384	159460300	00	0.00	N	3	0
197	20240723	21550	21950	21950	21350	7373	158820300	00	0.00	N	5	-150
198	20240722	21700	21600	21950	21450	7255	156659950	00	0.00	N	5	-100
199	20240719	21800	21950	22200	21700	13690	301874350	00	0.00	N	5	-200
200	20240718	22000	22000	23450	21000	49000	1072198750	00	0.00	N	2	400
201	20240717	21600	21550	22200	21400	14099	306398950	00	0.00	N	2	50
202	20240716	21550	22350	22350	21550	11617	252818800	00	0.00	N	5	-600
203	20240715	22150	21900	22350	21750	9591	210813450	00	0.00	N	2	350
204	20240712	21800	21350	21850	21300	16040	346916350	00	0.00	N	2	350
205	20240711	21450	21700	22000	21350	17164	370088250	00	0.00	N	5	-300
206	20240710	21750	21850	22100	21400	56993	1231192550	00	0.00	N	5	-350
207	20240709	22100	21350	26300	20950	485608	11718301800	00	0.00	N	2	750
208	20240708	21350	21700	21850	21300	4642	99759700	00	0.00	N	5	-150
209	20240705	21500	21150	21500	20800	11907	254044800	00	0.00	N	2	500
210	20240704	21000	20450	21050	20300	16695	343678450	00	0.00	N	2	550
211	20240703	20450	20450	20550	20250	19478	396215800	00	0.00	N	3	0
212	20240702	20450	20850	20950	20450	19755	407324500	00	0.00	N	5	-400
213	20240701	20850	21800	21800	20850	12147	256511100	00	0.00	N	5	-650
214	20240628	21500	21250	21750	21200	9596	206561950	00	0.00	N	2	250
215	20240627	21250	21300	21500	21150	14844	315064900	05	0.00	N	5	-250
216	20240626	21500	21250	21500	21150	5386	115106400	00	0.00	N	2	300
217	20240625	21200	21200	21250	21000	19684	415548000	00	0.00	N	2	50
218	20240624	21150	21300	21550	21000	11801	250448500	00	0.00	N	5	-50
219	20240621	21200	21200	21400	20850	24876	523694350	00	0.00	N	5	-200
220	20240620	21400	21450	21450	20850	13521	286188550	00	0.00	N	2	200
221	20240619	21200	21250	21700	21100	7451	158531500	00	0.00	N	5	-300
222	20240618	21500	21500	21850	21200	12912	275516150	00	0.00	N	3	0
223	20240617	21500	22050	22500	21500	6213	135329750	00	0.00	N	5	-800
224	20240614	22300	21200	22900	20950	33721	743701600	00	0.00	N	2	1100
225	20240613	21200	21200	21450	20950	13677	290195000	00	0.00	N	2	100
226	20240612	21100	21600	21650	20950	6959	146830850	00	0.00	N	5	-500
227	20240611	21600	21300	21600	21200	2889	61706850	00	0.00	N	2	300
228	20240610	21300	21200	21700	20950	9115	193341100	00	0.00	N	5	-100
229	20240607	21400	21650	21850	21350	4884	105077350	00	0.00	N	5	-100
230	20240605	21500	21650	21950	21450	8188	177219700	00	0.00	N	5	-150
231	20240604	21650	21950	22550	21650	20216	445938100	00	0.00	N	5	-500
232	20240603	22150	21950	22350	21850	10632	234397950	00	0.00	N	2	150
233	20240531	22000	21350	22150	21350	5938	130177250	00	0.00	N	2	700
234	20240530	21300	21950	22400	21300	10265	223586650	00	0.00	N	5	-600
235	20240529	21900	23000	23000	21900	17492	389303550	00	0.00	N	5	-1150
236	20240528	23050	23050	23400	22600	16326	375975950	00	0.00	N	3	0
237	20240527	23050	23650	23950	23000	8399	195535900	00	0.00	N	5	-500
238	20240524	23550	24050	24150	23450	10192	240645350	00	0.00	N	5	-350
239	20240523	23900	23700	24100	23450	7256	172925000	00	0.00	N	2	200
240	20240522	23700	23650	24300	23550	8989	213877850	00	0.00	N	5	-150
241	20240521	23850	23500	23850	23500	6142	145291800	00	0.00	N	2	250
242	20240520	23600	23900	23950	23350	10600	250803600	00	0.00	N	5	-300
243	20240517	23900	24300	24750	23700	7252	174140400	00	0.00	N	5	-400
244	20240516	24300	24150	24500	24000	11977	291187550	00	0.00	N	2	150
245	20240514	24150	25000	25300	24150	17077	421905300	00	0.00	N	5	-1200
246	20240513	25350	24400	27000	23950	112834	2878986450	00	0.00	N	2	900
247	20240510	24450	25150	25300	24250	19098	467606100	00	0.00	N	5	-700
248	20240509	25150	24600	25300	24450	34761	871169050	00	0.00	N	2	600
249	20240508	24550	22900	24550	22650	30629	734149600	00	0.00	N	2	1600
250	20240507	22950	22700	24000	22650	77690	1803126250	00	0.00	N	2	250
251	20240503	22700	22500	22950	22450	5715	129463050	00	0.00	N	2	50
252	20240502	22650	22850	22900	22450	5192	117362300	00	0.00	N	2	50
253	20240430	22600	23000	23000	22350	6371	144129000	00	0.00	N	5	-50
254	20240429	22650	22650	23300	22500	5279	119667450	00	0.00	N	5	-100
255	20240426	22750	22750	23200	22650	5630	128979400	00	0.00	N	5	-250
256	20240425	23000	23150	23200	22700	5953	136419400	00	0.00	N	2	50
257	20240424	22950	22550	23050	22550	4439	101267350	00	0.00	N	2	300
258	20240423	22650	22450	23850	22400	17395	396680800	00	0.00	N	2	150
259	20240422	22500	22800	22800	22250	4301	96692850	00	0.00	N	5	-100
260	20240419	22600	22800	23050	22300	12237	275766850	00	0.00	N	5	-200
261	20240418	22800	22350	22950	22350	7186	163003600	00	0.00	N	2	200
262	20240417	22600	22950	22950	22450	9107	205815200	00	0.00	N	5	-50
263	20240416	22650	23700	23950	22600	14479	333210150	00	0.00	N	5	-1100
264	20240415	23750	23250	23750	23200	13763	322850200	00	0.00	N	5	-50
265	20240412	23800	24500	24750	23600	29754	714153650	00	0.00	N	5	-600
266	20240411	24400	24300	24600	23600	23185	560349750	00	0.00	N	2	100
267	20240409	24300	23650	24400	23650	15177	366344200	00	0.00	N	2	400
268	20240408	23900	23900	24200	23450	22701	540769450	00	0.00	N	2	50
269	20240405	23850	22500	23850	22450	32593	758736250	00	0.00	N	2	1100
270	20240404	22750	22500	23150	22400	31165	708494650	00	0.00	N	2	100
271	20240403	22650	22300	22700	22150	13371	299937250	00	0.00	N	5	-100
272	20240402	22750	23100	23500	22700	41620	956266850	00	0.00	N	5	-600
273	20240401	23350	22850	23500	22600	91569	2105940000	00	0.00	N	5	-100
274	20240329	23450	22900	27600	22300	1016503	25753595900	00	0.00	N	2	1200
275	20240328	22250	22250	22550	22100	11720	260722450	00	0.00	N	2	200
276	20240327	22050	21600	22300	21550	10357	226913700	00	0.00	N	2	250
277	20240326	21800	22050	22550	21500	16952	372302700	00	0.00	N	5	-700
278	20240325	22500	21300	22900	20900	54451	1203788950	00	0.00	N	2	1250
279	20240322	21250	20550	21400	20550	8099	171037750	00	0.00	N	2	700
280	20240321	20550	20650	20900	20500	16300	335924000	00	0.00	N	2	100
281	20240320	20450	21150	21800	20300	43481	901159050	00	0.00	N	5	-750
282	20240319	21200	21650	21800	21150	7984	170751050	00	0.00	N	5	-200
283	20240318	21400	21050	21500	21000	9057	192329000	00	0.00	N	2	50
284	20240315	21350	21000	21550	20650	11899	251262000	00	0.00	N	2	350
285	20240314	21000	21200	21500	20900	28577	603688150	00	0.00	N	5	-400
286	20240313	21400	21500	21550	20800	30659	650604200	00	0.00	N	5	-100
287	20240312	21500	22400	22450	21500	13723	301034800	00	0.00	N	5	-900
288	20240311	22400	23250	23250	22200	16558	374137150	00	0.00	N	5	-850
289	20240308	23250	23450	23600	23100	10005	233797650	00	0.00	N	5	-200
290	20240307	23450	23900	23900	23200	14887	350463950	00	0.00	N	5	-450
291	20240306	23900	23550	23950	23300	28745	680023000	00	0.00	N	2	100
292	20240305	23800	23500	24250	22350	74837	1766692300	00	0.00	N	2	600
293	20240304	23200	21500	23900	21500	82224	1911484000	00	0.00	N	2	1700
294	20240229	21500	21450	22000	21300	17661	380875950	00	0.00	N	2	150
295	20240228	21350	20550	21350	20400	10798	226661900	00	0.00	N	2	400
296	20240227	20950	20650	20950	20100	22364	459548250	00	0.00	N	2	300
297	20240226	20650	21400	21500	20600	15173	317632700	00	0.00	N	5	-750
298	20240223	21400	21000	21500	20600	17543	370906150	00	0.00	N	2	450
299	20240222	20950	20850	20950	20400	14279	294742150	00	0.00	N	2	250
300	20240221	20700	20900	21450	20550	19689	408453450	00	0.00	N	5	-450
301	20240220	21150	21750	22350	21100	18696	404702900	00	0.00	N	5	-550
302	20240219	21700	20400	21700	20400	21236	455779350	00	0.00	N	2	1150
303	20240216	20550	21000	21000	20100	56798	1160386550	00	0.00	N	5	-550
304	20240215	21100	22300	22300	20950	29740	636331100	00	0.00	N	5	-900
305	20240214	22000	20300	22000	20300	42040	895085600	00	0.00	N	2	1250
306	20240213	20750	20350	20800	20150	21531	441817550	00	0.00	N	2	200
307	20240208	20550	20900	20950	20150	23806	485466950	00	0.00	N	5	-100
308	20240207	20650	20150	20700	19840	50416	1030109310	00	0.00	N	2	740
309	20240206	19910	20200	20650	19760	26271	525344110	00	0.00	N	5	-440
310	20240205	20350	20850	20850	20000	21712	439806500	00	0.00	N	2	50
311	20240202	20300	20200	20300	19410	58760	1169008170	00	0.00	N	2	200
312	20240201	20100	19300	20150	19090	78666	1560375680	00	0.00	N	2	800
313	20240131	19300	19260	19410	18770	45069	861298750	00	0.00	N	2	220
314	20240130	19080	19050	19380	19000	34249	657786270	00	0.00	N	2	20
315	20240129	19060	18410	19190	18230	51735	977201490	00	0.00	N	2	780
316	20240126	18280	18000	18380	17980	30406	553516140	00	0.00	N	2	280
317	20240125	18000	18250	18250	17950	15627	281437460	00	0.00	N	5	-80
318	20240124	18080	18000	18300	17920	19067	345719610	00	0.00	N	2	80
319	20240123	18000	17510	18150	17480	9951	177765190	00	0.00	N	2	500
320	20240122	17500	17630	17670	17500	8493	149300600	00	0.00	N	5	-130
321	20240119	17630	17300	17730	17300	15910	279379150	00	0.00	N	2	320
322	20240118	17310	17300	17400	17220	7438	128636470	00	0.00	N	2	10
323	20240117	17300	17350	17470	17150	20426	352849040	00	0.00	N	5	-20
324	20240116	17320	17660	17660	17100	10840	187690900	00	0.00	N	5	-120
325	20240115	17440	17200	17500	17090	14231	247113570	00	0.00	N	2	170
326	20240112	17270	17490	17490	16930	10093	172929070	00	0.00	N	2	70
327	20240111	17200	17320	17450	17070	12614	217110500	00	0.00	N	5	-130
328	20240110	17330	17330	17430	17130	5570	96311750	00	0.00	N	2	30
329	20240109	17300	17170	17430	17000	9115	156701310	00	0.00	N	2	120
330	20240108	17180	17110	17350	17020	8934	153837430	00	0.00	N	5	-150
331	20240105	17330	17030	17350	17020	8236	141492130	00	0.00	N	2	300
332	20240104	17030	16910	17180	16910	10982	187042110	00	0.00	N	2	100
333	20240103	16930	17240	17380	16930	16549	282736430	00	0.00	N	5	-320
334	20240102	17250	17400	17400	16970	10350	177237550	00	0.00	N	5	-40
335	20231228	17290	16980	17290	16970	4071	69655550	00	0.00	N	2	230
336	20231227	17060	16900	17060	16900	6746	114598910	02	0.00	N	3	0
337	20231226	17060	17160	17170	16970	17755	303293560	00	0.00	N	5	-50
338	20231222	17110	17250	17430	17080	9077	155660980	00	0.00	N	5	-140
339	20231221	17250	17530	17570	17210	13378	232042330	00	0.00	N	5	-280
340	20231220	17530	17680	17680	17410	15647	275475350	00	0.00	N	5	-60
341	20231219	17590	17290	17590	17030	17831	310851130	00	0.00	N	2	300
342	20231218	17290	17390	17430	17210	11444	197826080	00	0.00	N	5	-190
343	20231215	17480	17430	17680	17240	7178	125471860	00	0.00	N	5	-120
344	20231214	17600	17600	17640	17290	5912	103300430	00	0.00	N	2	100
345	20231213	17500	17500	17500	17210	8036	139440410	00	0.00	N	2	50
346	20231212	17450	17920	18040	17420	10613	187205580	00	0.00	N	5	-590
347	20231211	18040	17800	18080	17620	11205	199535160	00	0.00	N	2	150
348	20231208	17890	18290	18340	17870	23730	426263240	00	0.00	N	5	-350
349	20231207	18240	17600	18400	17500	39796	722659270	00	0.00	N	2	460
350	20231206	17780	17830	17830	17610	8668	154028040	00	0.00	N	2	120
351	20231205	17660	17290	17720	17230	18013	315157650	00	0.00	N	2	430
352	20231204	17230	17050	17250	17010	9017	154513280	00	0.00	N	2	40
353	20231201	17190	17110	17280	17040	6699	115033490	00	0.00	N	2	80
354	20231130	17110	16990	17180	16990	3854	65751390	00	0.00	N	5	-20
355	20231129	17130	17190	17280	16970	18391	313586840	00	0.00	N	5	-150
356	20231128	17280	17300	17450	17120	13442	231315160	00	0.00	N	5	-20
357	20231127	17300	17060	17360	17030	6227	107683170	00	0.00	N	2	200
358	20231124	17100	17000	17330	16970	13113	223698740	00	0.00	N	2	50
359	20231123	17050	17280	17280	16680	10893	185727360	00	0.00	N	5	-250
360	20231122	17300	17480	17480	17190	7493	129422070	00	0.00	N	5	-70
361	20231121	17370	17130	17500	17130	20273	349654000	00	0.00	N	2	160
362	20231120	17210	17040	17220	17000	5913	101135760	00	0.00	N	2	150
363	20231117	17060	16970	17190	16850	14509	246494030	00	0.00	N	2	30
364	20231116	17030	17030	17030	16730	8593	145543830	00	0.00	N	2	60
365	20231115	16970	16730	16990	16650	11630	195252440	00	0.00	N	2	240
366	20231114	16730	16670	16740	16590	5410	90175170	00	0.00	N	2	60
367	20231113	16670	16660	16720	16560	13234	220602100	00	0.00	N	2	110
368	20231110	16560	16570	16650	16450	7969	131620340	00	0.00	N	2	70
369	20231109	16490	16330	16540	16330	9721	159673950	00	0.00	N	2	160
370	20231108	16330	16430	16470	16210	10383	169323870	00	0.00	N	3	0
371	20231107	16330	16250	16390	15990	15876	257429530	00	0.00	N	2	80
372	20231106	16250	16210	16410	16100	9171	148996620	00	0.00	N	2	50
373	20231103	16200	16000	16200	15900	8245	132521980	00	0.00	N	2	200
374	20231102	16000	16000	16040	15940	7585	121193080	00	0.00	N	2	50
375	20231101	15950	16000	16010	15840	8771	139882490	00	0.00	N	5	-50
376	20231031	16000	15890	16090	15700	15917	252712670	00	0.00	N	2	160
377	20231030	15840	15610	15870	15570	16542	260378010	00	0.00	N	2	290
378	20231027	15550	15400	15770	15400	11874	185154970	00	0.00	N	2	110
379	20231026	15440	15500	15870	15200	22502	348444120	00	0.00	N	5	-110
380	20231025	15550	15310	15580	15220	11059	170304670	00	0.00	N	2	140
381	20231024	15410	15450	16160	15060	51601	796299950	00	0.00	N	2	190
382	20231023	15220	15300	15920	15110	44198	679436720	00	0.00	N	5	-160
383	20231020	15380	15800	18240	15070	782195	13083050470	00	0.00	N	5	-370
384	20231019	15750	15740	15870	15530	5504	85995540	00	0.00	N	2	10
385	20231018	15740	16200	16450	15610	32074	516097900	00	0.00	N	5	-280
386	20231017	16020	15090	16020	15090	47446	752644810	00	0.00	N	2	780
387	20231016	15240	15180	15390	15180	9941	151436130	00	0.00	N	5	-70
388	20231013	15310	15300	15400	15180	3063	46786330	00	0.00	N	2	20
389	20231012	15290	15240	15290	15180	3989	60807190	00	0.00	N	2	50
390	20231011	15240	15160	15260	15150	3153	47890420	00	0.00	N	2	60
391	20231010	15180	15110	15220	15080	10244	155070830	00	0.00	N	2	80
392	20231006	15100	15100	15200	15050	2396	36158400	00	0.00	N	3	0
393	20231005	15100	15000	15160	14930	4784	71862320	00	0.00	N	2	100
394	20231004	15000	15190	15190	14960	8947	134490080	00	0.00	N	5	-190
395	20230927	15190	14900	15510	14900	10776	162653160	00	0.00	N	2	140
396	20230926	15050	15190	15390	14950	8294	124705820	00	0.00	N	2	50
397	20230925	15000	15010	15200	14840	9028	134837340	00	0.00	N	3	0
398	20230922	15000	15130	15210	14990	19845	298061330	00	0.00	N	5	-130
399	20230921	15130	15500	15500	15130	12098	184394240	00	0.00	N	5	-340
400	20230920	15470	15500	15560	15380	5092	78796200	00	0.00	N	5	-20
401	20230919	15490	15500	15600	15300	3785	58508560	00	0.00	N	5	-60
402	20230918	15550	15600	15700	15500	1665	25891890	00	0.00	N	2	20
403	20230915	15530	15500	15600	15420	3040	47199620	00	0.00	N	2	100
404	20230914	15430	15370	15480	15350	2925	45012020	00	0.00	N	2	60
405	20230913	15370	15290	15400	15240	5452	83365390	00	0.00	N	2	70
406	20230912	15300	15280	15370	15190	7585	115660040	00	0.00	N	2	20
407	20230911	15280	15400	15400	15030	16162	245808380	00	0.00	N	2	110
408	20230908	15170	15020	15180	15020	11843	178477870	00	0.00	N	2	90
409	20230907	15080	15350	15350	15050	22206	335264280	00	0.00	N	5	-290
410	20230906	15370	15360	15540	15140	27683	422560090	00	0.00	N	3	0
411	20230905	15370	15800	15970	15310	32021	494683010	00	0.00	N	5	-410
412	20230904	15780	15750	15850	15700	4599	72459100	00	0.00	N	2	20
413	20230901	15760	16250	16250	15700	19185	302597640	00	0.00	N	5	-230
414	20230831	15990	16050	16120	15830	5257	83697200	00	0.00	N	5	-10
415	20230830	16000	16160	16160	15870	3905	62172580	00	0.00	N	5	-20
416	20230829	16020	16190	16530	15940	12428	199886890	00	0.00	N	5	-170
417	20230828	16190	16090	16230	16050	5346	86362600	00	0.00	N	2	110
418	20230825	16080	16000	16140	15940	3078	49421450	00	0.00	N	5	-10
419	20230824	16090	16010	16110	15880	1615	25833040	00	0.00	N	2	60
420	20230823	16030	16020	16200	15800	2661	42737970	00	0.00	N	2	10
421	20230822	16020	16030	16040	15950	1873	29974210	00	0.00	N	5	-10
422	20230821	16030	15900	16090	15810	8121	129323360	00	0.00	N	2	130
423	20230818	15900	15910	15910	15670	3384	53446090	00	0.00	N	5	-10
424	20230817	15910	15850	15920	15300	7810	121442170	00	0.00	N	2	60
425	20230816	15850	16000	16200	15690	20667	328002970	00	0.00	N	5	-340
426	20230814	16190	16380	16380	16100	4965	80274950	00	0.00	N	5	-10
427	20230811	16200	15850	16240	15850	15935	256855520	00	0.00	N	2	200
428	20230810	16000	15740	16000	15740	10457	165908870	00	0.00	N	2	130
429	20230809	15870	15710	15910	15710	2452	38757980	00	0.00	N	5	-30
430	20230808	15900	15750	16000	15630	3563	56336050	00	0.00	N	2	30
431	20230807	15870	15860	15890	15580	6261	98469170	00	0.00	N	2	10
432	20230804	15860	15800	16280	15660	5922	93631220	00	0.00	N	3	0
433	20230803	15860	15900	15910	15700	5519	86949540	00	0.00	N	5	-60
434	20230802	15920	16000	16060	15740	10341	164574520	00	0.00	N	2	20
435	20230801	15900	15780	15920	15780	9157	145280790	00	0.00	N	2	80
436	20230731	15820	15520	15850	15500	4743	74625120	00	0.00	N	2	310
437	20230728	15510	15410	15590	15380	2048	31723730	00	0.00	N	2	60
438	20230727	15450	14900	15450	14900	8067	122353830	00	0.00	N	2	600
439	20230726	14850	15090	15170	14660	17086	252979110	00	0.00	N	5	-340
440	20230725	15190	15200	15230	15030	8734	132168050	00	0.00	N	5	-20
441	20230724	15210	15450	15500	15200	6372	97487970	00	0.00	N	5	-290
442	20230721	15500	15650	15660	15450	2544	39444920	00	0.00	N	5	-120
443	20230720	15620	15630	15680	15480	3492	54289000	00	0.00	N	5	-10
444	20230719	15630	15810	15820	15560	4313	67471380	00	0.00	N	5	-190
445	20230718	15820	15980	16000	15700	4948	78080150	00	0.00	N	5	-150
446	20230717	15970	15980	16000	15810	4670	74185100	00	0.00	N	5	-10
447	20230714	15980	15980	16010	15830	9535	151490930	00	0.00	N	3	0
448	20230713	15980	16080	16240	15900	7409	118294830	00	0.00	N	5	-100
449	20230712	16080	15990	16130	15890	5242	83700620	00	0.00	N	2	170
450	20230711	15910	15950	16100	15780	7931	125815480	00	0.00	N	5	-90
451	20230710	16000	16290	16330	16000	4005	64373010	00	0.00	N	5	-450
452	20230707	16450	16000	16450	15790	7172	114685430	00	0.00	N	2	350
453	20230706	16100	16250	16340	16020	8675	139860670	00	0.00	N	5	-280
454	20230705	16380	16420	16580	16290	9266	151794390	00	0.00	N	5	-50
455	20230704	16430	16550	16980	16360	5600	91961440	00	0.00	N	5	-120
456	20230703	16550	16570	16600	16380	5880	96810630	00	0.00	N	5	-20
457	20230630	16570	16640	16700	16400	8246	135905020	00	0.00	N	5	-30
458	20230629	16600	16600	16790	16520	8841	147000640	05	0.00	N	5	-110
459	20230628	16710	16630	16780	16580	10690	178089620	00	0.00	N	2	20
460	20230627	16690	16690	17100	16570	9661	161158970	00	0.00	N	3	0
461	20230626	16690	16680	16940	16360	6944	115274360	00	0.00	N	3	0
462	20230623	16690	16700	16700	16500	5931	98299980	00	0.00	N	3	0
463	20230622	16690	16700	16750	16650	3015	50359050	00	0.00	N	5	-70
464	20230621	16760	16790	17030	16640	10740	180640140	00	0.00	N	5	-170
465	20230620	16930	17190	17190	16650	16190	272184280	00	0.00	N	5	-90
466	20230619	17020	16800	17150	16550	22752	385566750	00	0.00	N	2	380
467	20230616	16640	16660	16950	16460	18002	297881430	00	0.00	N	5	-20
468	20230615	16660	16630	16800	16470	14329	237979200	00	0.00	N	5	-50
469	20230614	16710	16570	17040	16450	14873	250364900	00	0.00	N	2	140
470	20230613	16570	16660	16770	16520	5849	97106300	00	0.00	N	5	-40
471	20230612	16610	17010	17010	16400	7281	120588690	00	0.00	N	5	-90
472	20230609	16700	16690	16960	16640	5953	99609300	00	0.00	N	2	10
473	20230608	16690	16740	16820	16570	5309	88544210	00	0.00	N	2	70
474	20230607	16620	16860	16860	16570	3483	58023230	00	0.00	N	5	-90
475	20230605	16710	16440	16890	16440	6275	104144770	00	0.00	N	2	270
476	20230602	16440	16440	16500	16330	3227	52948960	00	0.00	N	2	110
477	20230601	16330	16250	16420	16220	7657	124526860	00	0.00	N	2	80
478	20230531	16250	16370	16420	16200	12070	196350280	00	0.00	N	5	-120
479	20230530	16370	16690	16690	16280	5199	85157420	00	0.00	N	2	80
480	20230526	16290	16460	16540	16250	9151	149849200	00	0.00	N	5	-210
481	20230525	16500	16570	16750	16000	5738	94416100	00	0.00	N	5	-90
482	20230524	16590	16900	16900	16570	6836	113915770	00	0.00	N	5	-180
483	20230523	16770	17030	17060	16770	17404	294780170	00	0.00	N	5	-270
484	20230522	17040	16950	17070	16860	16321	277203880	00	0.00	N	3	0
485	20230519	17040	17140	17430	16950	12589	215081180	00	0.00	N	5	-100
486	20230518	17140	16550	17220	16550	40910	693599970	00	0.00	N	2	670
487	20230517	16470	16200	16500	16160	13001	212931410	00	0.00	N	2	240
488	20230516	16230	16040	16270	16030	12481	201482720	00	0.00	N	2	140
489	20230515	16090	16300	16300	16010	11670	188165450	00	0.00	N	5	-150
490	20230512	16240	16200	16310	16100	12290	199769560	00	0.00	N	2	40
491	20230511	16200	15990	16300	15990	10876	175598000	00	0.00	N	2	210
492	20230510	15990	16110	16110	15950	11243	179920410	00	0.00	N	5	-20
493	20230509	16010	16300	16300	16010	11561	186143720	00	0.00	N	5	-210
494	20230508	16220	16010	16280	15980	14241	230561010	00	0.00	N	2	100
495	20230504	16120	15830	16190	15820	12846	206875340	00	0.00	N	2	210
496	20230503	15910	15650	15970	15600	13796	218271770	00	0.00	N	2	260
497	20230502	15650	15680	15760	15580	3234	50645510	00	0.00	N	2	20
498	20230428	15630	15720	15850	15580	5999	94214090	00	0.00	N	5	-90
499	20230427	15720	15310	15780	15290	12937	201885350	00	0.00	N	2	280
500	20230426	15440	15650	15650	15440	8155	126524230	00	0.00	N	5	-210
501	20230425	15650	15650	15890	15440	9924	154806550	00	0.00	N	3	0
502	20230424	15650	15560	15960	15420	8199	127596970	00	0.00	N	2	20
503	20230421	15630	15580	15800	15460	11551	179826600	00	0.00	N	2	70
504	20230420	15560	15360	15940	15300	33942	529107280	00	0.00	N	2	180
505	20230419	15380	15250	15460	15240	14375	220609650	00	0.00	N	2	150
506	20230418	15230	15400	15430	15200	7410	113134840	00	0.00	N	5	-170
507	20230417	15400	15300	15470	15250	6036	92654310	00	0.00	N	2	100
508	20230414	15300	15260	15400	15250	15616	238723440	00	0.00	N	2	60
509	20230413	15240	15270	15330	15190	13002	197931360	00	0.00	N	5	-100
510	20230412	15340	15270	15370	15180	12447	190015760	00	0.00	N	2	80
511	20230411	15260	15120	15290	15090	11361	172477270	00	0.00	N	2	100
512	20230410	15160	15390	15390	15110	9474	144127250	00	0.00	N	5	-230
513	20230407	15390	15600	15680	15370	9002	138667310	00	0.00	N	5	-210
514	20230406	15600	15500	15600	15300	8186	125662710	00	0.00	N	2	100
515	20230405	15500	15570	15590	15400	3633	56309890	00	0.00	N	5	-70
516	20230404	15570	15470	15600	15330	11322	174533420	00	0.00	N	2	100
517	20230403	15470	15480	15580	15330	7525	115929830	00	0.00	N	5	-20
518	20230331	15490	15510	15510	15370	3986	61471630	00	0.00	N	5	-10
519	20230330	15500	15590	15950	15370	7669	118128230	00	0.00	N	2	130
520	20230329	15370	15490	15600	15300	6529	100444720	00	0.00	N	5	-80
521	20230328	15450	15590	15590	15300	13116	201862080	00	0.00	N	2	30
522	20230327	15420	15320	15460	15320	4995	76876130	00	0.00	N	2	140
523	20230324	15280	15420	15530	15250	6070	93124860	00	0.00	N	5	-120
524	20230323	15400	15470	15530	15310	6407	98508660	00	0.00	N	5	-70
525	20230322	15470	15550	15640	15310	14703	226987950	00	0.00	N	5	-50
526	20230321	15520	15670	15670	15460	5976	92727030	00	0.00	N	5	-150
527	20230320	15670	15610	15730	15530	7322	114125470	00	0.00	N	2	60
528	20230317	15610	15840	15880	15550	18038	282407580	00	0.00	N	5	-170
529	20230316	15780	16060	16060	15660	8705	137319480	00	0.00	N	5	-300
530	20230315	16080	15700	16090	15690	8324	132231040	00	0.00	N	2	400
531	20230314	15680	16020	16060	15610	12276	193700740	00	0.00	N	5	-380
532	20230313	16060	16050	16160	15840	5317	84923840	00	0.00	N	5	-100
533	20230310	16160	16050	16300	16030	6350	102584320	00	0.00	N	5	-170
534	20230309	16330	16450	16490	16310	11451	187793550	00	0.00	N	5	-120
535	20230308	16450	16310	16500	16190	13203	216457640	00	0.00	N	2	140
536	20230307	16310	16230	16310	15960	9832	158676930	00	0.00	N	2	160
537	20230306	16150	16050	16150	16020	3271	52605220	00	0.00	N	2	130
538	20230303	16020	15970	16100	15960	2943	47173760	00	0.00	N	5	-30
539	20230302	16050	15710	16190	15650	13655	218190750	00	0.00	N	2	340
540	20230228	15710	15650	15750	15650	5646	88596440	00	0.00	N	2	40
541	20230227	15670	15850	15850	15600	7318	114883710	00	0.00	N	5	-180
542	20230224	15850	16190	16190	15850	4357	69416890	00	0.00	N	5	-200
543	20230223	16050	16000	16250	15870	3573	57301310	00	0.00	N	2	10
544	20230222	16040	15870	16190	15770	4282	68604460	00	0.00	N	5	-200
545	20230221	16240	15890	16280	15890	18630	301360380	00	0.00	N	2	360
546	20230220	15880	15880	15990	15810	3305	52434290	00	0.00	N	2	70
547	20230217	15810	15700	16050	15570	55238	872750610	00	0.00	N	2	130
548	20230216	15680	15800	15800	15630	12306	193260780	00	0.00	N	5	-20
549	20230215	15700	15950	16000	15680	11154	175611430	00	0.00	N	5	-230
550	20230214	15930	15930	16000	15800	8855	140773510	00	0.00	N	3	0
551	20230213	15930	16070	16120	15910	3647	58356150	00	0.00	N	5	-110
552	20230210	16040	16210	16210	15990	4624	74135210	00	0.00	N	5	-110
553	20230209	16150	16130	16240	16080	4686	75720730	00	0.00	N	5	-40
554	20230208	16190	16190	16200	16020	15548	250837620	00	0.00	N	2	70
555	20230207	16120	16100	16190	16030	2449	39396290	00	0.00	N	5	-20
556	20230206	16140	16050	16150	15930	9664	154899340	00	0.00	N	2	90
557	20230203	16050	16100	16240	16020	7473	120421380	00	0.00	N	5	-50
558	20230202	16100	16190	16190	16000	11625	186965170	00	0.00	N	3	0
559	20230201	16100	16260	16270	16050	13881	223890260	00	0.00	N	5	-10
560	20230131	16110	16200	16250	16060	7273	117381420	00	0.00	N	5	-30
561	20230130	16140	16010	16390	16000	18566	300211150	00	0.00	N	2	180
562	20230127	15960	16200	16200	15890	18611	297731980	00	0.00	N	5	-40
563	20230126	16000	15990	16100	15960	6552	104940260	00	0.00	N	2	50
564	20230125	15950	16000	16150	15870	3033	48402940	00	0.00	N	3	0
565	20230120	15950	15800	15950	15800	599	9543300	00	0.00	N	2	50
566	20230119	15900	15650	16000	15650	2752	43507150	00	0.00	N	2	200
567	20230118	15700	15750	16000	15700	1908	30130500	00	0.00	N	5	-50
568	20230117	15750	16050	16050	15700	1855	29393450	00	0.00	N	5	-300
569	20230116	16050	16250	16250	15850	4280	68354400	00	0.00	N	5	-50
570	20230113	16100	16050	16400	16000	2933	47097800	00	0.00	N	2	50
571	20230112	16050	16100	16400	15900	2609	42034300	00	0.00	N	5	-50
572	20230111	16100	15900	16200	15800	3769	60598400	00	0.00	N	2	200
573	20230110	15900	15600	15950	15600	2543	40087000	00	0.00	N	2	300
574	20230109	15600	15650	15850	15500	1899	29586950	00	0.00	N	2	250
575	20230106	15350	15350	16000	15250	3548	54790800	00	0.00	N	3	0
576	20230105	15350	15550	16100	15250	5506	85267050	00	0.00	N	5	-250
577	20230104	15600	15550	15750	15300	3537	55306250	00	0.00	N	2	50
578	20230103	15550	15450	15550	15100	3264	49902850	00	0.00	N	3	0
579	20230102	15550	15700	15950	15450	5447	85482650	00	0.00	N	5	-150
580	20221229	15700	16000	16150	15500	10739	169028650	00	0.00	N	5	-300
581	20221228	16000	16050	16450	16000	9837	159100900	02	0.00	N	5	-550
582	20221227	16550	16300	16800	16200	25912	429946350	00	0.00	N	2	150
583	20221226	16400	16000	16750	15950	29747	480896800	00	0.00	N	2	200
584	20221223	16200	16450	16600	15950	14974	241649000	00	0.00	N	5	-250
585	20221222	16450	16350	16450	16150	8577	140036550	00	0.00	N	2	150
586	20221221	16300	16350	16450	16100	3294	53625400	00	0.00	N	2	150
587	20221220	16150	16150	16450	16000	18685	303096250	00	0.00	N	5	-250
588	20221219	16400	16500	16850	16350	7411	121756650	00	0.00	N	5	-100
589	20221216	16500	16450	16600	16150	9096	148505100	00	0.00	N	5	-100
590	20221215	16600	16700	16750	16400	15346	255705350	00	0.00	N	3	0
591	20221214	16600	16600	16700	16300	11499	189652900	00	0.00	N	2	200
592	20221213	16400	16050	16500	16050	6557	106391700	00	0.00	N	2	100
593	20221212	16300	16000	16400	16000	3823	61706950	00	0.00	N	3	0
594	20221209	16300	15950	16550	15900	11644	190889700	00	0.00	N	2	300
595	20221208	16000	16500	16500	15700	18765	299299850	00	0.00	N	5	-400
596	20221207	16400	16000	16600	15800	16533	266693850	00	0.00	N	2	200
597	20221206	16200	16700	16700	16050	27563	449007200	00	0.00	N	5	-550
598	20221205	16750	16600	16950	16300	19574	328441700	00	0.00	N	2	100
599	20221202	16650	16350	16800	16350	23241	385010150	00	0.00	N	2	300
600	20221201	16350	16000	16350	15900	24555	396305950	00	0.00	N	2	500
601	20221130	15850	15800	15950	15650	8164	129149800	00	0.00	N	2	50
602	20221129	15800	15650	15850	15550	13901	218838450	00	0.00	N	2	100
603	20221128	15700	15600	15850	15350	28026	438923050	00	0.00	N	2	250
604	20221125	15450	15600	15600	15400	13205	204855500	00	0.00	N	5	-50
605	20221124	15500	15400	15650	15300	21547	333590100	00	0.00	N	2	200
606	20221123	15300	14800	16200	14800	268810	4204234150	00	0.00	N	2	500
607	20221122	14800	14950	14950	14650	9252	136597550	00	0.00	N	5	-50
608	20221121	14850	15100	15200	14800	25251	377272650	00	0.00	N	2	150
609	20221118	14700	14750	14850	14650	11469	169334650	00	0.00	N	5	-50
610	20221117	14750	14800	15750	14650	79168	1197261750	00	0.00	N	5	-100
611	20221116	14850	14700	14900	14500	31891	470080400	00	0.00	N	2	200
612	20221115	14650	14600	14750	14500	12807	187241500	00	0.00	N	2	100
613	20221114	14550	14550	14650	14450	24087	350488250	00	0.00	N	3	0
614	20221111	14550	14500	14650	14450	19131	278777300	00	0.00	N	2	200
615	20221110	14350	14350	14450	14200	19622	280795000	00	0.00	N	3	0
616	20221109	14350	14300	14400	14250	10192	145889350	00	0.00	N	2	100
617	20221108	14250	14400	14450	14250	11032	157888700	00	0.00	N	5	-150
618	20221107	14400	14550	14600	14350	6116	88295600	00	0.00	N	5	-150
619	20221104	14550	14350	14600	14350	8699	126265150	00	0.00	N	3	0
620	20221103	14550	14550	14600	14200	5208	75124000	00	0.00	N	5	-50
621	20221102	14600	14500	14600	14400	7417	107878200	00	0.00	N	2	100
622	20221101	14500	14200	14600	14200	10448	151104750	00	0.00	N	2	200
623	20221031	14300	14150	14450	14100	5685	81095750	00	0.00	N	2	150
624	20221028	14150	14050	14150	13900	4094	57566600	00	0.00	N	2	100
625	20221027	14050	13750	14050	13550	6627	92476000	00	0.00	N	2	250
626	20221026	13800	14200	14200	13800	5622	78249450	00	0.00	N	5	-350
627	20221025	14150	14100	14200	13950	7396	104375550	00	0.00	N	2	50
628	20221024	14100	14000	14150	13950	10689	150387900	00	0.00	N	2	100
629	20221021	14000	13700	14000	13650	5462	75030250	00	0.00	N	2	200
630	20221020	13800	13750	13900	13550	8621	118362850	00	0.00	N	5	-100
631	20221019	13900	13900	14000	13800	4472	62044550	00	0.00	N	3	0
632	20221018	13900	13850	14000	13750	4390	60915800	00	0.00	N	2	50
633	20221017	13850	13900	13900	13550	2498	34399100	00	0.00	N	5	-50
634	20221014	13900	13500	14000	13450	13061	180373650	00	0.00	N	2	450
635	20221013	13450	13950	13950	13300	19761	266775050	00	0.00	N	5	-500
636	20221012	13950	13900	13950	13850	5678	79099000	00	0.00	N	5	-50
637	20221011	14000	14350	14350	13900	9309	130269550	00	0.00	N	5	-350
638	20221007	14350	14550	14550	14300	11596	166311850	00	0.00	N	5	-200
639	20221006	14550	14500	14600	14450	3999	57988450	00	0.00	N	2	50
640	20221005	14500	14800	14800	14400	15815	229697850	00	0.00	N	5	-100
641	20221004	14600	14350	14600	14300	7977	114435200	00	0.00	N	2	300
642	20220930	14300	14100	14300	14100	11975	170360600	00	0.00	N	5	-50
643	20220929	14350	14150	14400	14150	8346	119137450	00	0.00	N	2	200
644	20220928	14150	14450	14600	13950	19647	278799950	00	0.00	N	5	-450
645	20220927	14600	15000	15000	14200	23240	339389700	00	0.00	N	5	-400
646	20220926	15000	15650	15650	14750	24761	373008200	00	0.00	N	5	-650
647	20220923	15650	15850	15850	15550	6568	102787450	00	0.00	N	5	-200
648	20220922	15850	15900	15900	15700	6067	95533650	00	0.00	N	5	-50
649	20220921	15900	15900	16000	15800	5143	81702800	00	0.00	N	5	-50
650	20220920	15950	15850	16050	15850	4791	76418250	00	0.00	N	2	150
651	20220919	15800	15850	16000	15800	6913	109763800	00	0.00	N	5	-100
652	20220916	15900	15850	16150	15850	18211	290320400	00	0.00	N	5	-50
653	20220915	15950	15900	16100	15900	8552	136705650	00	0.00	N	2	50
654	20220914	15900	15650	16000	15650	18512	293824500	00	0.00	N	5	-100
655	20220913	16000	16000	16200	15800	19141	305694900	00	0.00	N	2	50
656	20220908	15950	15850	16100	15850	11284	179932800	00	0.00	N	2	100
657	20220907	15850	16000	16000	15700	14342	226635200	00	0.00	N	5	-100
658	20220906	15950	15800	16050	15800	17704	282320600	00	0.00	N	2	100
659	20220905	15850	15650	15900	15600	19413	305684850	00	0.00	N	2	200
660	20220902	15650	15600	15750	15550	12342	193141350	00	0.00	N	2	50
661	20220901	15600	15750	15850	15600	20158	316439800	00	0.00	N	5	-250
662	20220831	15850	15750	16050	15650	19612	310920500	00	0.00	N	2	100
663	20220830	15750	15600	15950	15600	27451	432689700	00	0.00	N	2	150
664	20220829	15600	15650	15900	15500	31653	495945550	00	0.00	N	5	-350
665	20220826	15950	15800	16850	15800	326149	5300193900	00	0.00	N	2	150
666	20220825	15800	15850	15950	15750	59599	942617500	00	0.00	N	5	-50
667	20220824	15850	15600	15950	15500	21391	339098600	00	0.00	N	2	400
668	20220823	15450	15550	16350	15300	52277	826496350	00	0.00	N	5	-250
669	20220822	15700	15850	15850	15550	8044	126422100	00	0.00	N	5	-250
670	20220819	15950	15800	16400	15750	65401	1053203200	00	0.00	N	2	200
671	20220818	15750	15500	15800	15500	6270	97821600	00	0.00	N	2	50
672	20220817	15700	15800	15850	15600	5405	84842500	00	0.00	N	3	0
673	20220816	15700	15750	15950	15700	16102	254628050	00	0.00	N	5	-50
674	20220812	15750	15700	15800	15650	8855	138924550	00	0.00	N	2	50
675	20220811	15700	15550	15850	15550	23564	368986850	00	0.00	N	2	150
676	20220810	15550	15250	16100	15100	48335	752120300	00	0.00	N	2	250
677	20220809	15300	15500	15500	15200	23408	358149900	00	0.00	N	5	-200
678	20220808	15500	15500	15600	15350	10595	163651750	00	0.00	N	3	0
679	20220805	15500	15450	15500	15350	13150	202527400	00	0.00	N	2	50
680	20220804	15450	15600	15600	15350	20451	316272700	00	0.00	N	5	-150
681	20220803	15600	15500	15650	15500	4196	65279350	00	0.00	N	3	0
682	20220802	15600	15500	15600	15350	9782	151525450	00	0.00	N	5	-100
683	20220801	15700	15700	15700	15550	5330	83227100	00	0.00	N	3	0
684	20220729	15700	15700	15800	15650	7853	123560000	00	0.00	N	2	50
685	20220728	15650	15650	15750	15550	4204	65729200	00	0.00	N	2	100
686	20220727	15550	15450	15600	15450	6823	105992950	00	0.00	N	2	50
687	20220726	15500	15500	15700	15250	8755	135457650	00	0.00	N	5	-50
688	20220725	15550	15650	15650	15350	9422	145880850	00	0.00	N	2	50
689	20220722	15500	15700	17250	15450	291879	4779856300	00	0.00	N	5	-200
690	20220721	15700	15550	15750	15450	2786	43635700	00	0.00	N	2	150
691	20220720	15550	15650	15800	15550	4595	71848900	00	0.00	N	5	-100
692	20220719	15650	15750	15800	15450	9648	149853450	00	0.00	N	5	-100
693	20220718	15750	15300	15750	15250	2673	41327350	00	0.00	N	2	450
694	20220715	15300	15350	15350	15150	1733	26349600	00	0.00	N	5	-50
695	20220714	15350	15350	15450	15300	966	14817450	00	0.00	N	3	0
696	20220713	15350	15150	15450	15100	1148	17523450	00	0.00	N	2	50
697	20220712	15300	15300	15300	15050	2573	39026850	00	0.00	N	5	-50
698	20220711	15350	15450	15450	15300	1651	25355000	00	0.00	N	5	-100
699	20220708	15450	15700	15700	15450	4000	61996150	00	0.00	N	5	-250
700	20220707	15700	15500	15700	15350	2692	41724800	00	0.00	N	2	200
701	20220706	15500	15600	15700	15200	3388	52107500	00	0.00	N	5	-100
702	20220705	15600	15250	15600	15150	2047	31448600	00	0.00	N	2	350
703	20220704	15250	15450	15450	14850	7050	106502350	00	0.00	N	5	-200
704	20220701	15450	15550	15550	15150	6918	105781400	00	0.00	N	5	-100
705	20220630	15550	15700	15750	15400	4465	69384750	00	0.00	N	5	-200
706	20220629	15750	15400	15750	15400	5300	82412450	05	0.00	N	3	0
707	20220628	15750	15550	15750	15500	11840	184907800	00	0.00	N	2	200
708	20220627	15550	15500	15600	15400	8452	131160200	00	0.00	N	2	50
709	20220624	15500	15600	15600	15200	12051	186169600	00	0.00	N	5	-300
710	20220623	15800	15350	15800	15000	11468	174179550	00	0.00	N	2	300
711	20220622	15500	15600	15600	15100	8414	128714050	00	0.00	N	5	-150
712	20220621	15650	15400	15650	15300	5193	79917550	00	0.00	N	2	250
713	20220620	15400	15800	15800	15250	9313	143558750	00	0.00	N	5	-400
714	20220617	15800	15800	15800	15400	3917	61378950	00	0.00	N	5	-150
715	20220616	15950	15900	16050	15700	6618	104946100	00	0.00	N	3	0
716	20220615	15950	16000	16050	15700	13839	220112250	00	0.00	N	5	-200
717	20220614	16150	16000	16300	15400	30293	478127250	00	0.00	N	3	0
718	20220613	16150	16200	16250	15950	8466	135992900	00	0.00	N	5	-300
719	20220610	16450	16400	16500	16300	3402	55679900	00	0.00	N	5	-50
720	20220609	16500	16550	16550	16150	5317	86832700	00	0.00	N	5	-50
721	20220608	16550	16400	16650	16300	8813	144969100	00	0.00	N	2	100
722	20220607	16450	16350	16550	16350	3622	59405700	00	0.00	N	5	-50
723	20220603	16500	16750	16750	16500	4504	74752700	00	0.00	N	5	-200
724	20220602	16700	16750	16750	16550	4106	68341600	00	0.00	N	3	0
725	20220531	16700	16550	16700	16250	7012	115958750	00	0.00	N	2	250
726	20220530	16450	16400	16550	16300	7606	124831750	00	0.00	N	2	50
727	20220527	16400	16450	16500	16300	6101	99997600	00	0.00	N	3	0
728	20220526	16400	16300	16500	16300	6248	102143300	00	0.00	N	2	100
729	20220525	16300	16450	16500	16150	12650	206884050	00	0.00	N	5	-250
730	20220524	16550	16600	16700	16200	15196	248213500	00	0.00	N	5	-150
731	20220523	16700	16800	16850	16450	8690	144137050	00	0.00	N	5	-100
732	20220520	16800	16500	16900	16500	6011	100109500	00	0.00	N	2	350
733	20220519	16450	16800	16850	16450	14540	240834350	00	0.00	N	5	-650
734	20220518	17100	17200	17200	16800	9852	168098550	00	0.00	N	3	0
735	20220517	17100	16800	17150	16800	7805	132100650	00	0.00	N	2	50
736	20220516	17050	17150	17150	16800	5538	93952200	00	0.00	N	3	0