KissMeData/038390/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	17220	17150	17420	17000	11284	194106900	00	0.00	N	2	100
3	20241118	17120	16620	17120	16600	13331	226273760	00	0.00	N	2	250
4	20241115	16870	16880	17090	16730	22097	371842350	00	0.00	N	5	-130
5	20241114	17000	17180	17270	17000	15745	269626550	00	0.00	N	5	-200
6	20241113	17200	17040	17340	16800	30847	527483630	00	0.00	N	2	170
7	20241112	17030	16880	17080	16730	21460	362090600	00	0.00	N	2	60
8	20241111	16970	17100	17180	16690	27427	464664220	00	0.00	N	5	-180
9	20241108	17150	15840	17990	15840	179782	3090897910	00	0.00	N	2	1290
10	20241107	15860	15950	15950	15750	8471	133999310	00	0.00	N	2	20
11	20241106	15840	16110	16110	15810	19797	315196200	00	0.00	N	5	-160
12	20241105	16000	16090	16390	15910	38514	619591890	00	0.00	N	5	-100
13	20241104	16100	16500	18140	16000	323767	5546641910	00	0.00	N	2	300
14	20241101	15800	15810	15840	15670	1552	24488840	00	0.00	N	2	10
15	20241031	15790	15790	15850	15750	1700	26882490	00	0.00	N	3	0
16	20241030	15790	15800	15930	15670	2416	38124890	00	0.00	N	5	-60
17	20241029	15850	15820	15890	15810	2444	38743450	00	0.00	N	2	30
18	20241028	15820	15800	16100	15800	4352	69269490	00	0.00	N	2	20
19	20241025	15800	15800	15840	15610	890	14016030	00	0.00	N	2	80
20	20241024	15720	15560	15720	15530	1408	21992110	00	0.00	N	2	160
21	20241023	15560	15620	15620	15520	3149	48992330	00	0.00	N	5	-60
22	20241022	15620	15670	15670	15590	3176	49566680	00	0.00	N	5	-50
23	20241021	15670	15750	15750	15640	908	14221710	00	0.00	N	5	-10
24	20241018	15680	15750	15760	15670	2784	43717130	00	0.00	N	5	-70
25	20241017	15750	15900	15900	15700	1810	28568200	00	0.00	N	5	-150
26	20241016	15900	15980	15980	15780	1076	17039160	00	0.00	N	5	-80
27	20241015	15980	15920	16130	15910	3607	57872900	00	0.00	N	2	60
28	20241014	15920	15860	16090	15800	3156	50356400	00	0.00	N	2	40
29	20241011	15880	15900	16000	15700	4286	67982370	00	0.00	N	5	-20
30	20241010	15900	15780	15970	15750	1991	31521750	00	0.00	N	2	120
31	20241008	15780	15780	15780	15750	1373	21650970	00	0.00	N	3	0
32	20241007	15780	15800	15800	15710	1806	28429440	00	0.00	N	5	-20
33	20241004	15800	15840	15960	15790	1099	17368170	00	0.00	N	5	-70
34	20241002	15870	15890	15890	15760	2304	36414900	00	0.00	N	5	-20
35	20240930	15890	15960	15960	15780	1270	20099060	00	0.00	N	2	70
36	20240927	15820	15800	15870	15780	3068	48513790	00	0.00	N	2	50
37	20240926	15770	15970	15970	15700	3444	54427450	00	0.00	N	5	-40
38	20240925	15810	15980	15980	15810	873	13824080	00	0.00	N	5	-40
39	20240924	15850	15980	15980	15820	1402	22222530	00	0.00	N	2	30
40	20240923	15820	15990	15990	15720	771	12155810	00	0.00	N	2	120
41	20240920	15700	15980	15980	15680	2163	34047110	00	0.00	N	3	0
42	20240919	15700	15990	16000	15700	5117	80588020	00	0.00	N	2	30
43	20240913	15670	15900	15900	15610	993	15623170	00	0.00	N	5	-60
44	20240912	15730	15660	15800	15660	333	5250160	00	0.00	N	2	70
45	20240911	15660	15500	15750	15500	1243	19374980	00	0.00	N	5	-20
46	20240910	15680	15700	15710	15610	3427	53733680	00	0.00	N	2	70
47	20240909	15610	15710	15710	15410	3452	53627730	00	0.00	N	5	-100
48	20240906	15710	15700	15930	15520	2411	37759740	00	0.00	N	5	-30
49	20240905	15740	15900	15910	15680	3394	53540510	00	0.00	N	2	10
50	20240904	15730	15900	15900	15610	2584	40654470	00	0.00	N	5	-180
51	20240903	15910	15900	15990	15800	650	10354250	00	0.00	N	2	10
52	20240902	15900	15910	15920	15750	2475	39094170	00	0.00	N	2	90
53	20240830	15810	15970	15970	15790	1219	19313490	00	0.00	N	5	-10
54	20240829	15820	15900	15900	15800	420	6646400	00	0.00	N	5	-80
55	20240828	15900	15960	15960	15800	1410	22414180	00	0.00	N	2	10
56	20240827	15890	15940	15940	15780	2020	32036260	00	0.00	N	2	10
57	20240826	15880	16010	16100	15880	2337	37218570	00	0.00	N	5	-130
58	20240823	16010	16020	16020	15880	1717	27362350	00	0.00	N	3	0
59	20240822	16010	16100	16110	15960	969	15508500	00	0.00	N	5	-100
60	20240821	16110	16140	16140	15900	4724	75514220	00	0.00	N	2	140
61	20240820	15970	15960	16100	15900	7541	120990810	00	0.00	N	2	30
62	20240819	15940	16100	16100	15820	4482	71276820	00	0.00	N	5	-160
63	20240816	16100	15950	16250	15950	3200	51360700	00	0.00	N	2	60
64	20240814	16040	16110	16150	15650	7796	123535690	00	0.00	N	5	-80
65	20240813	16120	16250	16300	15940	6471	103890760	00	0.00	N	5	-40
66	20240812	16160	16070	16170	15980	2532	40772480	00	0.00	N	2	80
67	20240809	16080	15690	16150	15690	9233	148378430	00	0.00	N	2	390
68	20240808	15690	15800	15800	15550	5988	93923630	00	0.00	N	2	100
69	20240807	15590	15600	16100	15100	5147	80400800	00	0.00	N	2	90
70	20240806	15500	15050	15540	15050	7109	108547840	00	0.00	N	2	350
71	20240805	15150	15850	15850	15050	19771	305016810	00	0.00	N	5	-720
72	20240802	15870	15960	15990	15870	11570	184010170	00	0.00	N	5	-260
73	20240801	16130	15780	16130	15530	31517	498760170	00	0.00	N	2	350
74	20240731	15780	15860	15860	15710	1376	21730960	00	0.00	N	5	-10
75	20240730	15790	15850	15850	15620	1152	18121140	00	0.00	N	2	80
76	20240729	15710	15700	15880	15630	2241	35306150	00	0.00	N	5	-10
77	20240726	15720	15700	15870	15700	1224	19252920	00	0.00	N	2	20
78	20240725	15700	15860	15860	15500	2962	46609470	00	0.00	N	5	-290
79	20240724	15990	15970	16050	15770	2518	40075390	00	0.00	N	2	70
80	20240723	15920	15790	16100	15640	2353	37379820	00	0.00	N	2	310
81	20240722	15610	15500	16290	15500	10725	170158440	00	0.00	N	2	110
82	20240719	15500	15840	15840	15300	11736	181296590	00	0.00	N	5	-280
83	20240718	15780	15890	15990	15770	2229	35262200	00	0.00	N	5	-120
84	20240717	15900	15840	15930	15800	1999	31717140	00	0.00	N	2	60
85	20240716	15840	15790	15920	15790	1367	21666980	00	0.00	N	2	50
86	20240715	15790	15740	15840	15730	3816	60212510	00	0.00	N	5	-150
87	20240712	15940	15840	16000	15800	1884	29893170	00	0.00	N	2	120
88	20240711	15820	15890	16040	15820	1304	20698070	00	0.00	N	5	-50
89	20240710	15870	15890	16050	15800	3017	48109160	00	0.00	N	5	-60
90	20240709	15930	15660	16190	15550	7714	123112290	00	0.00	N	2	270
91	20240708	15660	15450	15670	15370	2906	44909960	00	0.00	N	2	210
92	20240705	15450	15590	15590	15430	2999	46419080	00	0.00	N	5	-30
93	20240704	15480	15530	15540	15470	2011	31187570	00	0.00	N	3	0
94	20240703	15480	15610	15700	15310	9181	141407510	00	0.00	N	5	-110
95	20240702	15590	15710	15710	15570	3826	59808530	00	0.00	N	5	-120
96	20240701	15710	15820	15850	15700	4632	72899940	00	0.00	N	5	-110
97	20240628	15820	16000	16000	15800	3586	56849570	00	0.00	N	5	-110
98	20240627	15930	16060	16070	15850	4174	66452980	05	0.00	N	5	-130
99	20240626	16060	16040	16090	15860	5143	82336720	00	0.00	N	2	20
100	20240625	16040	15820	16240	15820	3618	57943560	00	0.00	N	2	220
101	20240624	15820	16170	16170	15790	9198	146220990	00	0.00	N	5	-250
102	20240621	16070	16140	16150	16020	1464	23567430	00	0.00	N	5	-70
103	20240620	16140	16090	16190	15900	3069	49207270	00	0.00	N	2	50
104	20240619	16090	16160	16170	16030	2530	40774140	00	0.00	N	5	-60
105	20240618	16150	16240	16240	15780	8677	138701550	00	0.00	N	2	50
106	20240617	16100	16200	16200	15650	14069	224349260	00	0.00	N	3	0
107	20240614	16100	16220	16250	15960	3234	52181340	00	0.00	N	5	-20
108	20240613	16120	16110	16230	16010	3091	49803560	00	0.00	N	2	20
109	20240612	16100	16110	16110	16000	2049	32881220	00	0.00	N	2	60
110	20240611	16040	16090	16200	16040	2760	44347970	00	0.00	N	5	-50
111	20240610	16090	16300	16490	16050	9205	148685370	00	0.00	N	5	-250
112	20240607	16340	16500	16500	16340	3353	54910090	00	0.00	N	5	-160
113	20240605	16500	16590	16590	16310	4515	74054750	00	0.00	N	2	80
114	20240604	16420	16500	16580	16410	4271	70198920	00	0.00	N	5	-70
115	20240603	16490	16520	16630	16300	8274	136347170	00	0.00	N	2	10
116	20240531	16480	16110	16480	16100	9481	154265990	00	0.00	N	2	370
117	20240530	16110	16150	16210	16090	13237	213696940	00	0.00	N	5	-190
118	20240529	16300	16600	16620	16300	9583	156699190	00	0.00	N	5	-320
119	20240528	16620	17000	17000	16530	10861	180992730	00	0.00	N	5	-220
120	20240527	16840	16450	16870	16370	31210	518279250	00	0.00	N	2	390
121	20240524	16450	16230	16450	16010	17496	284376750	00	0.00	N	2	160
122	20240523	16290	16000	16330	15930	10553	170853500	00	0.00	N	2	290
123	20240522	16000	16140	16190	15940	7377	118035670	00	0.00	N	5	-140
124	20240521	16140	16290	16290	16110	5868	94926290	00	0.00	N	5	-70
125	20240520	16210	16200	16290	16100	12210	197727240	00	0.00	N	5	-50
126	20240517	16260	16200	16260	16060	16273	263523350	00	0.00	N	2	60
127	20240516	16200	15960	16240	15960	25161	406528460	00	0.00	N	2	160
128	20240514	16040	16020	16070	15950	5889	94251030	00	0.00	N	2	20
129	20240513	16020	15870	16100	15870	4922	78650810	00	0.00	N	2	150
130	20240510	15870	16000	16000	15830	7264	115363720	00	0.00	N	5	-130
131	20240509	16000	16120	16210	15800	9668	154420580	00	0.00	N	5	-120
132	20240508	16120	16100	16310	16070	7745	125224650	00	0.00	N	5	-10
133	20240507	16130	16150	16160	16000	14342	230920410	00	0.00	N	5	-10
134	20240503	16140	16250	16310	15940	13740	220844920	00	0.00	N	5	-90
135	20240502	16230	15150	16990	15120	135291	2195756810	00	0.00	N	2	1080
136	20240430	15150	15190	15190	15020	2759	41614590	00	0.00	N	5	-30
137	20240429	15180	15190	15190	15070	1170	17708600	00	0.00	N	2	60
138	20240426	15120	15090	15150	15000	1974	29724980	00	0.00	N	2	30
139	20240425	15090	15190	15190	14950	912	13741480	00	0.00	N	2	40
140	20240424	15050	15080	15150	15010	1320	19905280	00	0.00	N	5	-30
141	20240423	15080	15120	15120	14910	1212	18162670	00	0.00	N	2	50
142	20240422	15030	14950	15100	14920	846	12686350	00	0.00	N	2	130
143	20240419	14900	14800	15000	14670	1564	23195760	00	0.00	N	5	-20
144	20240418	14920	14800	15000	14800	2531	37715030	00	0.00	N	2	110
145	20240417	14810	14800	14910	14650	5881	86451920	00	0.00	N	2	20
146	20240416	14790	14950	14950	14100	7118	103740840	00	0.00	N	5	-160
147	20240415	14950	14650	15000	14650	3862	56926070	00	0.00	N	2	200
148	20240412	14750	15130	15130	14700	8550	127027140	00	0.00	N	5	-330
149	20240411	15080	15150	15240	15080	5104	77123180	00	0.00	N	5	-70
150	20240409	15150	15440	15440	14500	3087	46866430	00	0.00	N	5	-230
151	20240408	15380	15590	15590	15310	4260	65448040	00	0.00	N	2	30
152	20240405	15350	15500	15500	15300	5735	88146310	00	0.00	N	5	-150
153	20240404	15500	15480	15580	15400	2190	33998090	00	0.00	N	2	40
154	20240403	15460	15430	15660	15390	2584	40021630	00	0.00	N	2	30
155	20240402	15430	15520	15670	15430	3219	49743370	00	0.00	N	5	-90
156	20240401	15520	15410	15700	15410	3040	47143750	00	0.00	N	2	110
157	20240329	15410	15460	15460	15380	2274	35033000	00	0.00	N	5	-50
158	20240328	15460	15550	15560	15410	2520	38943100	00	0.00	N	5	-100
159	20240327	15560	15580	15580	15470	5276	81982500	00	0.00	N	2	70
160	20240326	15490	15460	15490	15400	1428	22086160	00	0.00	N	2	40
161	20240325	15450	15510	15510	15410	3465	53568860	00	0.00	N	5	-60
162	20240322	15510	15590	15590	15500	3620	56238060	00	0.00	N	5	-90
163	20240321	15600	15670	15670	15450	2079	32298350	00	0.00	N	2	50
164	20240320	15550	15540	15680	15450	3131	48531060	00	0.00	N	2	10
165	20240319	15540	15560	15570	15420	2088	32383940	00	0.00	N	5	-10
166	20240318	15550	15590	15700	15480	1631	25360160	00	0.00	N	5	-40
167	20240315	15590	15570	15600	15520	4125	64169220	00	0.00	N	2	70
168	20240314	15520	15770	15770	15510	3967	61823480	00	0.00	N	5	-170
169	20240313	15690	15600	15790	15510	6094	95342180	00	0.00	N	2	140
170	20240312	15550	15700	15780	15510	1713	26706250	00	0.00	N	5	-80
171	20240311	15630	15450	15800	15400	1791	27854500	00	0.00	N	2	180
172	20240308	15450	15410	15630	15400	3088	47668100	00	0.00	N	2	40
173	20240307	15410	15540	15540	15380	2346	36276540	00	0.00	N	5	-130
174	20240306	15540	15600	15750	15460	3019	46913350	00	0.00	N	5	-60
175	20240305	15600	15660	15740	15550	4107	63990010	00	0.00	N	5	-100
176	20240304	15700	15550	15850	15410	10414	162337710	00	0.00	N	2	150
177	20240229	15550	15490	15550	15400	4780	73899510	00	0.00	N	2	60
178	20240228	15490	15390	15500	15380	2233	34521980	00	0.00	N	2	100
179	20240227	15390	15450	15450	15320	6069	93329540	00	0.00	N	5	-60
180	20240226	15450	15500	15500	15400	4561	70386790	00	0.00	N	5	-50
181	20240223	15500	15550	15740	15400	7000	108286240	00	0.00	N	5	-50
182	20240222	15550	15800	15800	15510	4498	70119280	00	0.00	N	5	-70
183	20240221	15620	15630	15640	15520	3997	62268220	00	0.00	N	5	-10
184	20240220	15630	15690	15740	15600	2118	33169680	00	0.00	N	5	-110
185	20240219	15740	15720	15800	15680	5976	94021470	00	0.00	N	2	20
186	20240216	15720	15750	15760	15580	3960	62159630	00	0.00	N	3	0
187	20240215	15720	15750	15800	15600	3798	59447420	00	0.00	N	5	-30
188	20240214	15750	15800	15800	15550	6787	106326300	00	0.00	N	5	-110
189	20240213	15860	15910	16090	15860	4260	67771530	00	0.00	N	5	-230
190	20240208	16090	16230	16230	15800	8299	132906420	00	0.00	N	5	-150
191	20240207	16240	16000	16360	15800	14197	228996880	00	0.00	N	2	240
192	20240206	16000	16000	16000	15800	3681	58521770	00	0.00	N	5	-10
193	20240205	16010	15770	16130	15770	10627	169733210	00	0.00	N	2	240
194	20240202	15770	15650	15830	15640	10667	168024570	00	0.00	N	2	130
195	20240201	15640	15680	15680	15460	7238	112404910	00	0.00	N	2	120
196	20240131	15520	15680	15680	15400	2979	46196830	00	0.00	N	2	20
197	20240130	15500	15500	15590	15370	12873	199776290	00	0.00	N	2	190
198	20240129	15310	15600	15600	15310	4881	75366610	00	0.00	N	5	-290
199	20240126	15600	15450	15720	15350	6957	108202830	00	0.00	N	2	260
200	20240125	15340	15350	15350	15220	2205	33709480	00	0.00	N	2	20
201	20240124	15320	15370	15400	15230	4829	73789110	00	0.00	N	5	-40
202	20240123	15360	15350	15390	15330	1764	27097550	00	0.00	N	2	30
203	20240122	15330	15060	15350	15060	2202	33621350	00	0.00	N	2	50
204	20240119	15280	15300	15540	15240	5761	88688210	00	0.00	N	3	0
205	20240118	15280	14900	15280	14900	4336	65792540	00	0.00	N	2	310
206	20240117	14970	15400	15400	14910	6178	92870860	00	0.00	N	5	-230
207	20240116	15200	15530	15530	15120	6981	106661400	00	0.00	N	5	-300
208	20240115	15500	15540	15540	15400	3812	58920160	00	0.00	N	5	-30
209	20240112	15530	15530	15620	15470	2549	39534460	00	0.00	N	3	0
210	20240111	15530	15700	15700	15450	3405	52787420	00	0.00	N	5	-30
211	20240110	15560	15540	15660	15500	5886	91761800	00	0.00	N	2	20
212	20240109	15540	15650	15660	15450	2495	38702620	00	0.00	N	2	30
213	20240108	15510	15740	15740	15450	6561	101840250	00	0.00	N	3	0
214	20240105	15510	15700	15700	15470	5449	84664370	00	0.00	N	5	-80
215	20240104	15590	15750	15750	15590	6800	106593420	00	0.00	N	5	-110
216	20240103	15700	15700	15710	15630	3561	55842620	00	0.00	N	3	0
217	20240102	15700	15600	15750	15560	8137	127078180	00	0.00	N	2	100
218	20231228	15600	15540	15610	15380	5251	81208290	00	0.00	N	2	60
219	20231227	15540	15650	15780	15510	12775	199142070	02	0.00	N	5	-460
220	20231226	16000	16000	16100	15800	11013	175214890	00	0.00	N	2	90
221	20231222	15910	15810	15950	15810	11412	181253800	00	0.00	N	2	70
222	20231221	15840	15610	15900	15490	18121	285630530	00	0.00	N	2	280
223	20231220	15560	15600	15600	15400	5396	83742750	00	0.00	N	2	130
224	20231219	15430	15480	15540	15390	6992	108257140	00	0.00	N	5	-50
225	20231218	15480	15490	15580	15420	3098	47939440	00	0.00	N	5	-10
226	20231215	15490	15600	15650	15460	5523	85802380	00	0.00	N	2	70
227	20231214	15420	15550	15550	15380	5144	79373050	00	0.00	N	2	20
228	20231213	15400	15550	15550	15340	7718	119163450	00	0.00	N	5	-70
229	20231212	15470	15540	15550	15410	4145	64239220	00	0.00	N	5	-40
230	20231211	15510	15400	15520	15320	2735	42290230	00	0.00	N	2	10
231	20231208	15500	15450	15560	15250	6078	93879990	00	0.00	N	2	100
232	20231207	15400	15400	15440	15330	3265	50271640	00	0.00	N	2	70
233	20231206	15330	15360	15480	15270	5246	80688170	00	0.00	N	2	10
234	20231205	15320	15410	15510	15280	6388	98195390	00	0.00	N	5	-30
235	20231204	15350	15320	15430	15270	6167	94878390	00	0.00	N	2	30
236	20231201	15320	15170	15400	15110	4210	64374290	00	0.00	N	2	160
237	20231130	15160	15330	15400	15100	5631	85777100	00	0.00	N	5	-30
238	20231129	15190	15100	15390	15100	3302	50199930	00	0.00	N	5	-60
239	20231128	15250	15220	15370	15130	3937	59915520	00	0.00	N	2	30
240	20231127	15220	15390	15390	15100	2204	33369940	00	0.00	N	2	20
241	20231124	15200	15310	15380	15140	7174	109309260	00	0.00	N	5	-80
242	20231123	15280	15530	15530	15260	3364	51465340	00	0.00	N	5	-120
243	20231122	15400	15360	15440	15210	5540	84620220	00	0.00	N	3	0
244	20231121	15400	15200	15540	15080	18302	281661950	00	0.00	N	2	260
245	20231120	15140	15110	15180	14940	9649	145183690	00	0.00	N	2	30
246	20231117	15110	15150	15300	15110	18925	287393170	00	0.00	N	2	170
247	20231116	14940	14990	15000	14840	3768	56285990	00	0.00	N	2	60
248	20231115	14880	14760	14990	14760	6613	98367320	00	0.00	N	2	130
249	20231114	14750	14790	14880	14660	4041	59634820	00	0.00	N	5	-50
250	20231113	14800	14840	14970	14570	7293	107314240	00	0.00	N	5	-20
251	20231110	14820	15140	15140	14820	8379	124776420	00	0.00	N	5	-320
252	20231109	15140	15040	15200	14990	4023	60625330	00	0.00	N	2	100
253	20231108	15040	14820	15260	14820	12714	192347600	00	0.00	N	2	270
254	20231107	14770	14790	14880	14720	16203	239351770	00	0.00	N	5	-20
255	20231106	14790	14710	14820	14630	15439	226820670	00	0.00	N	2	90
256	20231103	14700	14550	14730	14500	2421	35459470	00	0.00	N	2	150
257	20231102	14550	14400	14760	14350	17181	249350610	00	0.00	N	2	270
258	20231101	14280	14310	14400	14240	2757	39449190	00	0.00	N	5	-20
259	20231031	14300	14350	14590	14140	5214	74414760	00	0.00	N	5	-70
260	20231030	14370	14380	14540	14350	7715	110830980	00	0.00	N	2	10
261	20231027	14360	14310	14600	14310	1214	17476220	00	0.00	N	3	0
262	20231026	14360	14650	14650	14300	4921	70909450	00	0.00	N	5	-170
263	20231025	14530	14550	14770	14500	3629	53132780	00	0.00	N	2	50
264	20231024	14480	14490	14740	14300	5250	75939820	00	0.00	N	3	0
265	20231023	14480	14770	14770	14440	4239	61693420	00	0.00	N	5	-290
266	20231020	14770	14870	14870	14460	7312	106404920	00	0.00	N	5	-110
267	20231019	14880	14900	14940	14710	2942	43606070	00	0.00	N	5	-110
268	20231018	14990	15030	15030	14800	2683	40121100	00	0.00	N	2	110
269	20231017	14880	14760	15050	14760	1669	24914030	00	0.00	N	5	-20
270	20231016	14900	15100	15100	14750	3424	51028290	00	0.00	N	5	-200
271	20231013	15100	15140	15140	14990	3614	54421520	00	0.00	N	2	20
272	20231012	15080	15050	15090	14910	2615	39201920	00	0.00	N	2	90
273	20231011	14990	14860	15040	14860	4885	73056480	00	0.00	N	2	90
274	20231010	14900	14700	14900	14500	12640	185777680	00	0.00	N	2	210
275	20231006	14690	14570	14800	14570	2387	35039300	00	0.00	N	2	90
276	20231005	14600	14670	15000	14600	4360	64339050	00	0.00	N	5	-70
277	20231004	14670	14970	15020	14580	5292	77792850	00	0.00	N	5	-370
278	20230927	15040	14700	15040	14620	3049	44940260	00	0.00	N	2	210
279	20230926	14830	15110	15110	14830	2543	37841980	00	0.00	N	5	-220
280	20230925	15050	14880	15110	14670	6891	102158520	00	0.00	N	2	180
281	20230922	14870	14600	14970	14600	8270	122116850	00	0.00	N	5	-100
282	20230921	14970	15190	15190	14970	9439	141819710	00	0.00	N	5	-240
283	20230920	15210	15490	15490	15150	7386	112413190	00	0.00	N	5	-170
284	20230919	15380	15340	15480	15200	7303	111689270	00	0.00	N	5	-90
285	20230918	15470	15410	15640	15370	4397	68070210	00	0.00	N	2	60
286	20230915	15410	15310	15440	15210	4787	73435100	00	0.00	N	2	190
287	20230914	15220	15290	15300	15130	5491	83357710	00	0.00	N	2	90
288	20230913	15130	15110	15330	15090	5548	83977370	00	0.00	N	3	0
289	20230912	15130	15300	15350	15130	5717	86956300	00	0.00	N	5	-110
290	20230911	15240	15280	15330	15090	7656	116108600	00	0.00	N	5	-40
291	20230908	15280	15300	15350	15110	9314	141224390	00	0.00	N	5	-20
292	20230907	15300	15500	15500	15100	18505	281126260	00	0.00	N	5	-200
293	20230906	15500	15850	15850	15340	24034	372093740	00	0.00	N	5	-300
294	20230905	15800	16020	16330	15520	29247	460998710	00	0.00	N	5	-220
295	20230904	16020	16020	16200	15950	3892	62406930	00	0.00	N	3	0
296	20230901	16020	16280	16280	15910	5824	93311330	00	0.00	N	5	-50
297	20230831	16070	16080	16210	16020	8597	138568420	00	0.00	N	3	0
298	20230830	16070	16260	16300	16050	4878	78583990	00	0.00	N	5	-100
299	20230829	16170	16360	16360	16170	9468	153827960	00	0.00	N	5	-210
300	20230828	16380	16420	17000	16160	29851	491721960	00	0.00	N	2	580
301	20230825	15800	15710	15850	15600	4578	71922640	00	0.00	N	2	170
302	20230824	15630	15510	15720	15510	5710	89360410	00	0.00	N	2	30
303	20230823	15600	15650	15770	15600	3843	60194890	00	0.00	N	5	-130
304	20230822	15730	15610	15830	15600	1714	26876670	00	0.00	N	2	20
305	20230821	15710	15580	15830	15580	3713	58404030	00	0.00	N	2	130
306	20230818	15580	15660	15900	15500	5639	88210070	00	0.00	N	5	-80
307	20230817	15660	15950	15970	15500	9294	145458400	00	0.00	N	5	-310
308	20230816	15970	16400	16400	15970	16071	258800890	00	0.00	N	5	-600
309	20230814	16570	16320	16800	16320	18201	300887750	00	0.00	N	2	230
310	20230811	16340	16790	17140	16300	52387	873781700	00	0.00	N	2	10
311	20230810	16330	16600	16740	16020	67507	1108441010	00	0.00	N	2	610
312	20230809	15720	15620	15790	15500	4795	75125360	00	0.00	N	2	100
313	20230808	15620	15830	15900	15610	9223	144887080	00	0.00	N	5	-210
314	20230807	15830	15990	16140	15720	11639	183922810	00	0.00	N	5	-130
315	20230804	15960	16300	16300	15710	15634	249863980	00	0.00	N	5	-30
316	20230803	15990	15260	17600	15000	89587	1470139190	00	0.00	N	2	870
317	20230802	15120	15250	15340	15110	4262	64883140	00	0.00	N	5	-130
318	20230801	15250	15120	15350	15110	4920	75042800	00	0.00	N	2	160
319	20230731	15090	15020	15250	14950	28282	426400850	00	0.00	N	2	80
320	20230728	15010	15190	15200	14980	2917	43974470	00	0.00	N	5	-100
321	20230727	15110	14620	15160	14620	5063	75794710	00	0.00	N	2	310
322	20230726	14800	15250	15390	14600	21944	327682280	00	0.00	N	5	-750
323	20230725	15550	15360	15550	15250	5317	82102320	00	0.00	N	2	60
324	20230724	15490	15790	15790	15490	11488	178397860	00	0.00	N	5	-350
325	20230721	15840	15850	15860	15760	4658	73572680	00	0.00	N	5	-40
326	20230720	15880	15850	15880	15800	4753	75276610	00	0.00	N	2	50
327	20230719	15830	15950	15950	15000	11234	176453100	00	0.00	N	5	-100
328	20230718	15930	16000	16180	15910	7483	119379030	00	0.00	N	5	-150
329	20230717	16080	16200	16200	15930	5595	89793060	00	0.00	N	2	160
330	20230714	15920	15930	16120	15830	7022	111819460	00	0.00	N	5	-50
331	20230713	15970	16170	16170	15930	6039	96536290	00	0.00	N	2	10
332	20230712	15960	16040	16040	15870	9151	145650120	00	0.00	N	5	-40
333	20230711	16000	16040	16200	15920	10986	175556530	00	0.00	N	2	10
334	20230710	15990	15950	15990	15910	3726	59392880	00	0.00	N	2	40
335	20230707	15950	16170	16170	15950	8027	128828170	00	0.00	N	5	-240
336	20230706	16190	16240	16240	16010	6258	100388370	00	0.00	N	5	-50
337	20230705	16240	16210	16350	16120	4575	74151560	00	0.00	N	5	-40
338	20230704	16280	16280	16300	16180	3282	53215920	00	0.00	N	3	0
339	20230703	16280	16190	16300	16100	4510	73047370	00	0.00	N	2	90
340	20230630	16190	16100	16290	16030	5035	81107070	00	0.00	N	5	-60
341	20230629	16250	16230	16390	16140	8825	143292650	05	0.00	N	5	-80
342	20230628	16330	16300	16390	16210	4625	75347630	00	0.00	N	2	30
343	20230627	16300	16690	16690	16250	8193	133812540	00	0.00	N	2	10
344	20230626	16290	16250	16330	16100	9007	145788700	00	0.00	N	2	40
345	20230623	16250	16850	16850	16170	24041	391650460	00	0.00	N	5	-360
346	20230622	16610	16600	16950	16580	4123	68630310	00	0.00	N	5	-90
347	20230621	16700	16710	16800	16610	7447	123958240	00	0.00	N	5	-100
348	20230620	16800	16800	16910	16700	3214	54034690	00	0.00	N	3	0
349	20230619	16800	16900	16900	16500	7739	128584940	00	0.00	N	3	0
350	20230616	16800	16800	16900	16780	5197	87451100	00	0.00	N	3	0
351	20230615	16800	17130	17130	16600	16059	270174290	00	0.00	N	5	-280
352	20230614	17080	17310	17310	16980	16755	286806880	00	0.00	N	5	-200
353	20230613	17280	17330	17390	17260	55120	909352870	00	0.00	N	5	-50
354	20230612	17330	17500	17520	17310	4084	70799520	00	0.00	N	5	-160
355	20230609	17490	17410	17500	17310	1425	24867070	00	0.00	N	2	10
356	20230608	17480	17680	17680	17360	5765	100927360	00	0.00	N	5	-250
357	20230607	17730	17740	17740	17610	5395	95146390	00	0.00	N	5	-10
358	20230605	17740	17580	17740	17510	3958	69629470	00	0.00	N	2	160
359	20230602	17580	17560	17600	17400	5739	100352920	00	0.00	N	5	-20
360	20230601	17600	17890	17890	17300	4234	75582730	00	0.00	N	5	-350
361	20230531	17950	17410	18520	17390	32157	572070080	00	0.00	N	2	730
362	20230530	17220	17330	17590	17170	7607	131399310	00	0.00	N	5	-100
363	20230526	17320	17440	17470	17300	2952	51254270	00	0.00	N	5	-130
364	20230525	17450	17580	17580	17430	5006	87465000	00	0.00	N	5	-70
365	20230524	17520	17500	17650	17470	1706	29949030	00	0.00	N	5	-50
366	20230523	17570	17600	17770	17520	4515	79257730	00	0.00	N	5	-70
367	20230522	17640	17530	17710	17530	3458	60988440	00	0.00	N	5	-30
368	20230519	17670	17800	17800	17510	3048	53681210	00	0.00	N	5	-10
369	20230518	17680	17730	17730	17600	1681	29643090	00	0.00	N	2	120
370	20230517	17560	17640	17670	17510	6034	106001270	00	0.00	N	5	-100
371	20230516	17660	17700	17700	17600	2352	41477040	00	0.00	N	5	-40
372	20230515	17700	17710	17810	17700	3588	63573380	00	0.00	N	5	-210
373	20230512	17910	17900	18000	17760	2311	41202150	00	0.00	N	2	20
374	20230511	17890	17990	17990	17710	4512	80396100	00	0.00	N	3	0
375	20230510	17890	17910	17970	17650	4132	73698460	00	0.00	N	5	-10
376	20230509	17900	17730	17930	17670	4020	71447200	00	0.00	N	2	160
377	20230508	17740	17780	17950	17650	7651	135777900	00	0.00	N	5	-70
378	20230504	17810	17870	18080	17750	2117	37740360	00	0.00	N	5	-60
379	20230503	17870	17770	18100	17750	2533	45292170	00	0.00	N	2	110
380	20230502	17760	17730	17890	17630	1981	35157810	00	0.00	N	2	30
381	20230428	17730	17850	17850	17500	3270	57876040	00	0.00	N	5	-50
382	20230427	17780	17960	17960	17510	3939	69554140	00	0.00	N	2	50
383	20230426	17730	17670	17950	17660	4670	82661390	00	0.00	N	2	30
384	20230425	17700	17780	17810	17670	5443	96520570	00	0.00	N	5	-110
385	20230424	17810	17900	17900	17810	4052	72341590	00	0.00	N	5	-70
386	20230421	17880	18010	18080	17860	5885	105414880	00	0.00	N	5	-230
387	20230420	18110	18250	18250	18050	4535	82200460	00	0.00	N	5	-140
388	20230419	18250	18250	18250	18050	5365	97461730	00	0.00	N	2	210
389	20230418	18040	18000	18040	17910	7488	134535150	00	0.00	N	2	40
390	20230417	18000	18100	18120	17980	7771	139987990	00	0.00	N	5	-150
391	20230414	18150	18110	18150	18060	2781	50342330	00	0.00	N	2	100
392	20230413	18050	18200	18200	18010	5372	96969450	00	0.00	N	5	-150
393	20230412	18200	18080	18280	18080	5881	106654580	00	0.00	N	2	110
394	20230411	18090	18040	18310	17970	2983	53831910	00	0.00	N	2	50
395	20230410	18040	18200	18200	18020	4564	82555580	00	0.00	N	5	-180
396	20230407	18220	18200	18300	18170	4472	81441770	00	0.00	N	2	20
397	20230406	18200	18280	18380	18150	6455	117457590	00	0.00	N	5	-160
398	20230405	18360	18400	18400	18310	4178	76681840	00	0.00	N	5	-60
399	20230404	18420	18230	18420	18220	7713	141392880	00	0.00	N	2	140
400	20230403	18280	18450	18450	18220	5550	101533680	00	0.00	N	5	-40
401	20230331	18320	18370	18450	18190	7039	128791590	00	0.00	N	5	-50
402	20230330	18370	18400	18400	18210	4961	90858860	00	0.00	N	2	20
403	20230329	18350	18250	18370	18050	8154	148631140	00	0.00	N	2	310
404	20230328	18040	18000	18070	17850	4484	80759620	00	0.00	N	2	190
405	20230327	17850	18220	18230	17700	65918	1150741980	00	0.00	N	5	-380
406	20230324	18230	18580	18580	18140	9085	165550680	00	0.00	N	5	-150
407	20230323	18380	18330	18650	18110	3663	67306990	00	0.00	N	2	50
408	20230322	18330	19000	19000	18300	4238	78111410	00	0.00	N	5	-20
409	20230321	18350	18340	18490	18270	3898	71541890	00	0.00	N	2	60
410	20230320	18290	18430	18520	18200	3865	70908870	00	0.00	N	2	30
411	20230317	18260	18190	18340	18110	7648	139564070	00	0.00	N	2	180
412	20230316	18080	18470	18470	18020	7130	129237530	00	0.00	N	5	-180
413	20230315	18260	18260	18990	18220	5029	92522100	00	0.00	N	2	60
414	20230314	18200	19070	19070	18140	15784	291447040	00	0.00	N	5	-870
415	20230313	19070	19010	19270	18880	13140	249588270	00	0.00	N	5	-400
416	20230310	19470	19710	19710	19400	5729	111437820	00	0.00	N	5	-330
417	20230309	19800	19410	19900	19330	7130	139967140	00	0.00	N	2	410
418	20230308	19390	19650	19740	19250	7952	154772530	00	0.00	N	5	-330
419	20230307	19720	19900	20050	19700	8138	161272890	00	0.00	N	5	-180
420	20230306	19900	20100	20100	19740	19802	394449980	00	0.00	N	2	180
421	20230303	19720	19550	20100	19510	30172	599373420	00	0.00	N	2	370
422	20230302	19350	19300	19350	19200	5432	104856340	00	0.00	N	2	50
423	20230228	19300	19000	19330	19000	7066	135746820	00	0.00	N	2	280
424	20230227	19020	19160	19210	18990	4948	94344420	00	0.00	N	5	-210
425	20230224	19230	19520	19520	19090	5606	107684990	00	0.00	N	5	-180
426	20230223	19410	19290	19490	19230	9738	188221220	00	0.00	N	5	-50
427	20230222	19460	19600	19650	19230	10660	207183860	00	0.00	N	5	-160
428	20230221	19620	19350	19800	19240	30056	587377730	00	0.00	N	2	590
429	20230220	19030	19140	19140	18940	7103	135069100	00	0.00	N	5	-100
430	20230217	19130	19060	19220	19030	4095	78170800	00	0.00	N	5	-70
431	20230216	19200	19150	19330	19110	3398	65115680	00	0.00	N	2	100
432	20230215	19100	19400	19500	19100	8887	170645290	00	0.00	N	5	-160
433	20230214	19260	19170	19390	19050	6696	128486730	00	0.00	N	2	90
434	20230213	19170	19430	19450	19050	9837	189067850	00	0.00	N	5	-230
435	20230210	19400	19910	20050	19050	69907	1369692750	00	0.00	N	3	0
436	20230209	19400	18940	19400	18800	21598	411932670	00	0.00	N	2	520
437	20230208	18880	18740	18980	18740	3383	63828630	00	0.00	N	2	160
438	20230207	18720	18970	18970	18720	5918	111241020	00	0.00	N	5	-180
439	20230206	18900	18920	18920	18700	4761	89805970	00	0.00	N	2	100
440	20230203	18800	18890	18890	18690	4120	77295340	00	0.00	N	5	-70
441	20230202	18870	18890	18920	18780	5451	102640190	00	0.00	N	5	-20
442	20230201	18890	18780	18930	18750	5446	102354660	00	0.00	N	5	-10
443	20230131	18900	18990	19020	18800	5156	97521990	00	0.00	N	5	-70
444	20230130	18970	19050	19190	18900	11261	214351730	00	0.00	N	5	-10
445	20230127	18980	18930	19000	18880	6082	115172030	00	0.00	N	2	60
446	20230126	18920	18930	19010	18780	5972	112933770	00	0.00	N	3	0
447	20230125	18920	19060	19090	18770	10933	206798440	00	0.00	N	5	-30
448	20230120	18950	18800	19150	18700	13551	255953300	00	0.00	N	5	-50
449	20230119	19000	18750	19000	18700	9413	177956750	00	0.00	N	2	150
450	20230118	18850	18700	18900	18550	9087	170572000	00	0.00	N	2	150
451	20230117	18700	18650	18750	18500	12847	239354700	00	0.00	N	2	100
452	20230116	18600	18700	19100	18200	48064	887816550	00	0.00	N	5	-100
453	20230113	18700	18700	18850	18400	4965	92785350	00	0.00	N	3	0
454	20230112	18700	18650	18700	18350	6696	123394700	00	0.00	N	2	50
455	20230111	18650	18550	18650	18500	1426	26468200	00	0.00	N	2	50
456	20230110	18600	18750	18950	18350	6192	114948900	00	0.00	N	2	100
457	20230109	18500	18450	18750	18200	6879	127694150	00	0.00	N	2	200
458	20230106	18300	18250	18450	18200	1679	30749850	00	0.00	N	3	0
459	20230105	18300	18500	18500	18100	3323	60433750	00	0.00	N	3	0
460	20230104	18300	18200	18450	18150	1846	33762950	00	0.00	N	3	0
461	20230103	18300	18200	18350	17850	7549	136582400	00	0.00	N	2	50
462	20230102	18250	18900	18900	18200	14870	273965550	00	0.00	N	5	-800
463	20221229	19050	19400	19800	18850	10187	195684400	00	0.00	N	5	-350
464	20221228	19400	19000	19500	18950	17759	341160500	02	0.00	N	2	100
465	20221227	19300	18900	19300	18900	11888	228195600	00	0.00	N	2	400
466	20221226	18900	19150	19150	18900	3567	67605900	00	0.00	N	5	-200
467	20221223	19100	19300	19400	18950	4891	93311750	00	0.00	N	5	-350
468	20221222	19450	19300	19450	19250	6310	122308700	00	0.00	N	2	200
469	20221221	19250	19150	19250	19000	3441	65843900	00	0.00	N	2	250
470	20221220	19000	19000	19000	18900	4657	88351300	00	0.00	N	3	0
471	20221219	19000	19150	19250	19000	5738	109520650	00	0.00	N	5	-100
472	20221216	19100	19000	19150	18950	3742	71127550	00	0.00	N	5	-50
473	20221215	19150	19250	19350	19000	7011	134390000	00	0.00	N	5	-100
474	20221214	19250	19200	19300	19000	5426	103802400	00	0.00	N	2	100
475	20221213	19150	19450	19450	19100	3930	75359000	00	0.00	N	5	-150
476	20221212	19300	19600	19600	19100	6611	127712000	00	0.00	N	5	-250
477	20221209	19550	19450	19650	19300	5232	102037650	00	0.00	N	2	50
478	20221208	19500	19750	19750	18900	10717	205682700	00	0.00	N	5	-100
479	20221207	19600	19500	19800	19150	7022	137503300	00	0.00	N	2	100
480	20221206	19500	19900	20200	19500	9179	182184500	00	0.00	N	5	-450
481	20221205	19950	19850	20150	19500	19163	380281750	00	0.00	N	2	300
482	20221202	19650	19400	20300	19350	17187	341106000	00	0.00	N	2	400
483	20221201	19250	19200	19500	19200	8774	169814600	00	0.00	N	2	50
484	20221130	19200	19100	19250	19050	5504	105442300	00	0.00	N	2	150
485	20221129	19050	18900	19100	18800	3508	66641950	00	0.00	N	2	50
486	20221128	19000	19250	19250	18800	1580	29814450	00	0.00	N	5	-50
487	20221125	19050	19100	19150	18900	2199	41778950	00	0.00	N	5	-50
488	20221124	19100	19100	19200	18850	2928	55716150	00	0.00	N	2	50
489	20221123	19050	19050	19050	18850	2637	49885600	00	0.00	N	2	100
490	20221122	18950	19050	19200	18750	2057	38674050	00	0.00	N	5	-150
491	20221121	19100	19250	19250	18800	4260	80597650	00	0.00	N	5	-150
492	20221118	19250	19100	19450	19100	2146	41301300	00	0.00	N	5	-50
493	20221117	19300	19550	19550	19200	1878	36238500	00	0.00	N	5	-100
494	20221116	19400	19550	19600	19300	4064	78920400	00	0.00	N	5	-100
495	20221115	19500	19300	19500	19300	4209	81768450	00	0.00	N	2	200
496	20221114	19300	19400	19500	19300	9634	186755000	00	0.00	N	5	-100
497	20221111	19400	19850	19850	19000	11324	218476400	00	0.00	N	2	450
498	20221110	18950	18950	19000	18700	5622	105774500	00	0.00	N	3	0
499	20221109	18950	18950	19050	18800	3698	69960650	00	0.00	N	3	0
500	20221108	18950	18850	19050	18700	5881	111098600	00	0.00	N	2	50
501	20221107	18900	18800	19000	18700	3215	60372300	00	0.00	N	5	-100
502	20221104	19000	18500	19000	18450	4964	92960900	00	0.00	N	2	350
503	20221103	18650	18500	18650	18350	8022	148172950	00	0.00	N	3	0
504	20221102	18650	19000	19000	18600	4585	85910300	00	0.00	N	5	-400
505	20221101	19050	18850	19050	18750	5979	112665350	00	0.00	N	2	50
506	20221031	19000	19050	19050	18800	4849	91665700	00	0.00	N	5	-50
507	20221028	19050	19100	19300	18750	14156	270141050	00	0.00	N	2	300
508	20221027	18750	19150	19150	18600	21306	401336450	00	0.00	N	5	-400
509	20221026	19150	19250	19400	18750	10792	204258900	00	0.00	N	5	-100
510	20221025	19250	19550	19550	18750	8662	164017200	00	0.00	N	5	-100
511	20221024	19350	19500	19650	19200	3066	59270750	00	0.00	N	5	-100
512	20221021	19450	19500	19500	19050	3537	67920500	00	0.00	N	5	-50
513	20221020	19500	19650	19800	19250	3501	68093050	00	0.00	N	5	-100
514	20221019	19600	19900	19900	19450	4750	93139700	00	0.00	N	5	-200
515	20221018	19800	19850	19850	19650	3744	74101550	00	0.00	N	2	50
516	20221017	19750	19650	19800	19400	3416	66930900	00	0.00	N	2	50
517	20221014	19700	19100	19750	19100	8780	170488250	00	0.00	N	2	800
518	20221013	18900	19750	19750	18450	9101	171636450	00	0.00	N	5	-400
519	20221012	19300	19400	19450	19100	3498	67343150	00	0.00	N	5	-50
520	20221011	19350	19600	19800	19050	5252	101045100	00	0.00	N	5	-450
521	20221007	19800	19700	19800	19550	2494	49111500	00	0.00	N	2	150
522	20221006	19650	19400	19750	19400	3258	63869300	00	0.00	N	2	100
523	20221005	19550	19700	19850	19550	8596	169695900	00	0.00	N	2	200
524	20221004	19350	18950	19400	18800	10959	208690400	00	0.00	N	2	550
525	20220930	18800	19050	19600	18550	20163	379422450	00	0.00	N	5	-650
526	20220929	19450	20000	20100	19300	10912	213610150	00	0.00	N	5	-100
527	20220928	19550	20450	20550	19300	15533	306220000	00	0.00	N	5	-1050
528	20220927	20600	20100	20600	19650	14173	283947650	00	0.00	N	2	500
529	20220926	20100	21000	21000	19800	14902	300997100	00	0.00	N	5	-800
530	20220923	20900	21500	21650	20700	9987	209419550	00	0.00	N	5	-600
531	20220922	21500	21400	21500	20700	13678	288301600	00	0.00	N	5	-250
532	20220921	21750	21800	22050	21450	9400	203933450	00	0.00	N	5	-50
533	20220920	21800	21950	22500	21650	9626	210858350	00	0.00	N	2	300
534	20220919	21500	21850	22600	21400	25643	566701650	00	0.00	N	5	-250
535	20220916	21750	21550	22350	21350	34588	758525200	00	0.00	N	2	350
536	20220915	21400	21150	21600	21000	10972	233855950	00	0.00	N	2	350
537	20220914	21050	20600	21100	20050	14489	300266500	00	0.00	N	3	0
538	20220913	21050	19950	21100	19950	23003	479544500	00	0.00	N	2	1200
539	20220908	19850	19900	19900	19500	3859	75876250	00	0.00	N	2	300
540	20220907	19550	20400	21050	19350	18421	365704850	00	0.00	N	5	-600
541	20220906	20150	19950	20350	19750	5601	112263100	00	0.00	N	2	400
542	20220905	19750	20050	20550	19750	10400	207018200	00	0.00	N	5	-600
543	20220902	20350	20300	20900	20300	10405	214853950	00	0.00	N	2	250
544	20220901	20100	21250	21250	20100	15278	316416800	00	0.00	N	5	-850
545	20220831	20950	20450	21100	20200	25378	528466950	00	0.00	N	2	500
546	20220830	20450	19600	20600	19600	14345	291692550	00	0.00	N	2	800
547	20220829	19650	19300	20000	19050	9147	178735400	00	0.00	N	5	-150
548	20220826	19800	20350	20350	19800	7075	141487750	00	0.00	N	5	-150
549	20220825	19950	20000	20150	19750	6875	137334850	00	0.00	N	2	50
550	20220824	19900	18850	21300	18600	77480	1554489950	00	0.00	N	2	1150
551	20220823	18750	18950	19400	18700	8530	162086700	00	0.00	N	5	-450
552	20220822	19200	19400	19400	19050	3824	73691450	00	0.00	N	5	-200
553	20220819	19400	19700	19850	19250	6870	134183000	00	0.00	N	5	-400
554	20220818	19800	19950	19950	19700	2893	57320000	00	0.00	N	5	-250
555	20220817	20050	20450	20500	20050	3932	79326750	00	0.00	N	5	-300
556	20220816	20350	20200	20400	20000	3070	62163150	00	0.00	N	2	150
557	20220812	20200	20400	20400	20100	5522	111464150	00	0.00	N	5	-200
558	20220811	20400	20850	20850	20000	8287	168829150	00	0.00	N	5	-200
559	20220810	20600	20900	21150	20400	12785	266266800	00	0.00	N	3	0
560	20220809	20600	20300	21400	20050	13269	272790850	00	0.00	N	2	50
561	20220808	20550	20650	20650	20100	5817	118683450	00	0.00	N	5	-250
562	20220805	20800	20400	20950	20150	21696	445129100	00	0.00	N	2	400
563	20220804	20400	20550	20550	20200	9692	197659400	00	0.00	N	3	0
564	20220803	20400	20000	20450	19850	9072	183250650	00	0.00	N	2	400
565	20220802	20000	20200	20200	19750	9557	190476550	00	0.00	N	5	-300
566	20220801	20300	20200	20550	19900	13484	273164150	00	0.00	N	2	100
567	20220729	20200	19150	22850	19150	257629	5424619950	00	0.00	N	2	1400
568	20220728	18800	18600	19000	18600	4719	88892500	00	0.00	N	2	200
569	20220727	18600	18750	19000	18450	8873	165692700	00	0.00	N	2	300
570	20220726	18300	18200	18350	18150	2866	52736650	00	0.00	N	3	0
571	20220725	18300	18400	18500	18050	4891	89594150	00	0.00	N	2	50
572	20220722	18250	18250	18300	18200	2565	46833850	00	0.00	N	3	0
573	20220721	18250	18550	18550	17950	3259	59101300	00	0.00	N	3	0
574	20220720	18250	18450	18500	18200	3367	61754400	00	0.00	N	2	50
575	20220719	18200	17850	18250	17850	2060	37324750	00	0.00	N	2	150
576	20220718	18050	17950	18250	17800	3533	63372350	00	0.00	N	2	300
577	20220715	17750	18100	18300	17100	3695	65449100	00	0.00	N	5	-350
578	20220714	18100	17850	18400	17550	7527	134934400	00	0.00	N	2	450
579	20220713	17650	17600	17800	17450	6420	113217300	00	0.00	N	2	100
580	20220712	17550	17950	17950	17250	14285	249608150	00	0.00	N	5	-600
581	20220711	18150	18350	18600	17850	9640	175056850	00	0.00	N	5	-200
582	20220708	18350	18350	18450	18000	7776	142388750	00	0.00	N	2	150
583	20220707	18200	17750	18400	17600	5591	100348750	00	0.00	N	2	550
584	20220706	17650	18350	18350	17650	5851	104813500	00	0.00	N	5	-150
585	20220705	17800	17300	18000	17300	8895	157623800	00	0.00	N	2	350
586	20220704	17450	18000	18050	17350	5124	90629750	00	0.00	N	5	-200
587	20220701	17650	17550	18100	17500	16195	288746800	00	0.00	N	2	150
588	20220630	17500	17550	17950	17450	7447	131614300	00	0.00	N	5	-250
589	20220629	17750	17800	17950	17600	2105	37419450	05	0.00	N	5	-100
590	20220628	17850	18000	18000	17650	5479	97672850	00	0.00	N	5	-50
591	20220627	17900	17250	18000	17100	19742	345717850	00	0.00	N	2	750
592	20220624	17150	16300	17250	16300	11920	200151900	00	0.00	N	2	400
593	20220623	16750	18050	18450	16750	20591	360241550	00	0.00	N	5	-1100
594	20220622	17850	18400	18400	17800	6115	110340700	00	0.00	N	5	-550
595	20220621	18400	17950	18800	17950	4887	89616050	00	0.00	N	2	300
596	20220620	18100	19000	19000	18000	10083	184281950	00	0.00	N	5	-850
597	20220617	18950	18800	19850	18300	7400	138892300	00	0.00	N	5	-50
598	20220616	19000	19050	19750	19000	10567	203064500	00	0.00	N	2	100
599	20220615	18900	19650	19700	18600	15223	289132800	00	0.00	N	5	-800
600	20220614	19700	19850	19900	19400	10152	198739750	00	0.00	N	5	-450
601	20220613	20150	21050	21050	20100	12401	252803650	00	0.00	N	5	-1250
602	20220610	21400	21450	21500	21150	4638	98642450	00	0.00	N	5	-300
603	20220609	21700	21750	21750	21300	6680	143145200	00	0.00	N	5	-100
604	20220608	21800	21550	22100	21400	10221	221967650	00	0.00	N	2	250
605	20220607	21550	22000	22100	21550	7311	159015900	00	0.00	N	5	-400
606	20220603	21950	22000	22000	21550	8144	177386250	00	0.00	N	2	500
607	20220602	21450	21600	21600	21200	5607	119546050	00	0.00	N	5	-150
608	20220531	21600	21800	21800	21400	8532	183608050	00	0.00	N	2	100
609	20220530	21500	21650	21800	21400	8999	194290350	00	0.00	N	5	-50
610	20220527	21550	21150	21550	20850	13247	282237100	00	0.00	N	2	800
611	20220526	20750	20750	21050	20550	5643	117393050	00	0.00	N	2	150
612	20220525	20600	20650	20750	20300	8070	166176600	00	0.00	N	3	0
613	20220524	20600	20900	20950	20500	5146	106318150	00	0.00	N	5	-150
614	20220523	20750	21150	21150	20500	9613	198959850	00	0.00	N	5	-350
615	20220520	21100	20950	21150	20700	7862	164200750	00	0.00	N	2	200
616	20220519	20900	21200	21200	20700	6770	141179100	00	0.00	N	5	-500
617	20220518	21400	21550	21750	21400	6238	134264800	00	0.00	N	5	-200
618	20220517	21600	21150	21600	21150	7962	169425700	00	0.00	N	2	400
619	20220516	21200	21400	21600	21200	13148	280854000	00	0.00	N	5	-100