KissMeData/102950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250422	2220	2230	2230	2170	2790	6127975	00	0.00	N	5	-10
3	20250421	2230	2610	2610	2200	7760	17193320	00	0.00	N	5	-65
4	20250418	2295	2300	2300	2200	1793	3980640	00	0.00	N	2	45
5	20250417	2250	2480	2480	2200	7831	17564315	00	0.00	N	5	-30
6	20250416	2280	2375	2390	2250	4226	9611725	00	0.00	N	5	-95
7	20250415	2375	2540	2540	2250	6779	15459520	00	0.00	N	2	115
8	20250414	2260	2250	2445	2250	8472	19210460	00	0.00	N	5	-20
9	20250411	2280	2550	2550	2280	1208	2790090	00	0.00	N	2	5
10	20250410	2275	2260	2575	2250	3945	9040555	00	0.00	N	2	25
11	20250409	2250	2530	2530	2250	3202	7391045	00	0.00	N	5	-185
12	20250408	2435	2300	2595	2300	2514	5956525	00	0.00	N	3	0
13	20250407	2435	2455	2455	2435	72	175505	00	0.00	N	5	-40
14	20250404	2475	2775	2775	2425	1054	2611730	00	0.00	N	2	40
15	20250403	2435	2370	2525	2305	1436	3367665	00	0.00	N	2	85
16	20250402	2350	2440	2465	2350	1812	4293620	00	0.00	N	5	-90
17	20250401	2440	2315	2530	2315	1700	4067515	00	0.00	N	5	-10
18	20250331	2450	2495	2495	2350	1896	4561130	00	0.00	N	5	-20
19	20250328	2470	2780	2780	2380	1754	4274695	00	0.00	N	2	20
20	20250327	2450	2825	2825	2255	2936	7001385	00	0.00	N	5	-20
21	20250326	2470	2555	2555	2450	1306	3231400	00	0.00	N	2	30
22	20250325	2440	2470	2770	2400	4054	9948225	00	0.00	N	5	-25
23	20250324	2465	2670	2670	2400	2896	7062040	00	0.00	N	5	-35
24	20250321	2500	2500	2690	2400	3644	8897085	00	0.00	N	5	-50
25	20250320	2550	2840	2840	2485	83	208615	00	0.00	N	2	55
26	20250319	2495	2795	2795	2460	4913	12271070	00	0.00	N	2	15
27	20250318	2480	2915	2915	2470	2788	6964635	00	0.00	N	5	-70
28	20250317	2550	2695	2695	2435	1101	2728515	00	0.00	N	2	50
29	20250314	2500	2565	2685	2495	3465	8663940	00	0.00	N	5	-65
30	20250313	2565	2880	2880	2485	5840	14712655	00	0.00	N	5	-20
31	20250312	2585	2890	2890	2500	5007	12768765	00	0.00	N	5	-55
32	20250311	2640	2480	2680	2445	13665	34443450	00	0.00	N	5	-10
33	20250310	2650	2790	2790	2400	5182	13155055	00	0.00	N	2	105
34	20250307	2545	2590	2590	2490	653	1664215	00	0.00	N	5	-15
35	20250306	2560	2800	2800	2460	1709	4239365	00	0.00	N	3	0
36	20250305	2560	2820	2820	2450	2117	5213270	00	0.00	N	2	90
37	20250304	2470	2750	2750	2440	2549	6237915	00	0.00	N	5	-5
38	20250228	2475	2600	2600	2430	3050	7558620	00	0.00	N	5	-70
39	20250227	2545	2350	2805	2350	3339	8229545	00	0.00	N	2	90
40	20250226	2455	2490	2490	2155	15184	35943320	00	0.00	N	5	-35
41	20250225	2490	2650	2650	2410	736	1808660	00	0.00	N	2	40
42	20250224	2450	2655	3065	2410	3543	8786050	00	0.00	N	5	-225
43	20250221	2675	2740	2740	2380	6635	16897545	00	0.00	N	2	185
44	20250220	2490	2550	2580	2380	153	381885	00	0.00	N	2	70
45	20250219	2420	2450	2470	2315	2334	5589100	00	0.00	N	5	-30
46	20250218	2450	2515	2515	2410	1526	3716695	00	0.00	N	2	5
47	20250217	2445	2430	2695	2395	1235	3002305	00	0.00	N	2	10
48	20250214	2435	2780	2780	2350	733	1758680	00	0.00	N	2	5
49	20250213	2430	2715	2715	2340	721	1723755	00	0.00	N	2	35
50	20250212	2395	2515	2515	2300	3766	8907140	00	0.00	N	5	-120
51	20250211	2515	2765	2765	2310	992	2482050	00	0.00	N	2	90
52	20250210	2425	2335	2650	2270	1782	4139735	00	0.00	N	2	90
53	20250207	2335	2495	2495	2250	1519	3458675	00	0.00	N	2	55
54	20250206	2280	2545	2545	2220	395	891055	00	0.00	N	2	50
55	20250205	2230	2110	2290	2110	5022	11118160	00	0.00	N	3	0
56	20250204	2230	2485	2485	2100	11872	25259780	00	0.00	N	2	40
57	20250203	2190	2195	2370	2175	3134	6858450	00	0.00	N	5	-80
58	20250131	2270	2440	2440	2240	2592	5873625	00	0.00	N	2	5
59	20250124	2265	2550	2550	2240	4357	9810135	00	0.00	N	2	45
60	20250123	2220	2300	2415	2200	28557	65209530	00	0.00	N	5	-230
61	20250122	2450	2600	2840	2420	13775	34186095	00	0.00	N	5	-70
62	20250121	2520	2590	2815	2490	3159	7927725	00	0.00	N	2	10
63	20250120	2510	2600	2600	2500	17840	44877575	00	0.00	N	5	-80
64	20250117	2590	2600	2940	2535	10852	27726340	00	0.00	N	2	5
65	20250116	2585	2600	2750	2545	12637	32499515	00	0.00	N	3	0
66	20250115	2585	2900	2900	2555	8504	21895760	00	0.00	N	5	-10
67	20250114	2595	2800	2800	2550	6287	16205855	00	0.00	N	5	-45
68	20250113	2640	2670	2675	2515	9852	25629975	00	0.00	N	2	30
69	20250110	2610	2600	2740	2560	4890	12577415	00	0.00	N	2	10
70	20250109	2600	2600	2790	2570	9315	24119935	00	0.00	N	5	-75
71	20250108	2675	2590	2800	2565	10486	27178530	00	0.00	N	2	75
72	20250107	2600	2845	2845	2560	18850	48960025	00	0.00	N	3	0
73	20250106	2600	3095	3095	2600	7466	19743345	00	0.00	N	5	-195
74	20250103	2795	2520	2950	2520	8678	22565385	00	0.00	N	2	140
75	20250102	2655	2595	2885	2495	11593	30704810	00	0.00	N	2	130
76	20241230	2525	2600	2600	2465	40553	101687285	00	0.00	N	5	-50
77	20241227	2575	2600	2775	2505	17686	44970515	02	0.00	N	5	-55
78	20241226	2630	2990	2990	2500	8760	22437635	00	0.00	N	5	-10
79	20241224	2640	2975	2975	2525	6548	16774175	00	0.00	N	2	40
80	20241223	2600	2525	2995	2500	9066	23354800	00	0.00	N	5	-85
81	20241220	2685	2975	2975	2590	1293	3418275	00	0.00	N	5	-10
82	20241219	2695	2560	3000	2305	20153	49937875	00	0.00	N	2	5
83	20241218	2690	2700	3000	2520	21743	56810595	00	0.00	N	5	-10
84	20241217	2700	2970	2970	2680	1634	4429900	00	0.00	N	3	0
85	20241216	2700	2990	2990	2570	1603	4185540	00	0.00	N	2	25
86	20241213	2675	2505	2800	2505	9173	24134700	00	0.00	N	2	75
87	20241212	2600	3070	3070	2545	18702	48855710	00	0.00	N	5	-140
88	20241211	2740	2800	2800	2550	12251	32241600	00	0.00	N	2	150
89	20241210	2590	2500	2630	2450	4530	11454600	00	0.00	N	2	140
90	20241209	2450	2685	2950	2450	18622	47371930	00	0.00	N	5	-240
91	20241206	2690	2780	2780	2520	11523	29971790	00	0.00	N	5	-90
92	20241205	2780	2810	3000	2710	3010	8355935	00	0.00	N	5	-10
93	20241204	2790	3200	3200	2750	1360	3774265	00	0.00	N	5	-30
94	20241203	2820	2870	2870	2815	7054	19984790	00	0.00	N	5	-50
95	20241202	2870	2890	2890	2830	5835	16656240	00	0.00	N	5	-20
96	20241129	2890	2900	3075	2810	14536	41502115	00	0.00	N	5	-60
97	20241128	2950	3090	3090	2910	1475	4309770	00	0.00	N	5	-15
98	20241127	2965	3000	3000	2870	14624	43020730	00	0.00	N	2	75
99	20241126	2890	3290	3290	2890	829	2408105	00	0.00	N	5	-10
100	20241125	2900	3290	3290	2890	3120	9091610	00	0.00	N	5	-40
101	20241122	2940	3300	3300	2900	4713	13943020	00	0.00	N	5	-20
102	20241121	2960	2930	3200	2880	1075	3120040	00	0.00	N	2	30
103	20241120	2930	3300	3300	2930	3593	10733185	00	0.00	N	5	-75
104	20241119	3005	2900	3100	2900	3280	9793735	00	0.00	N	5	-75
105	20241118	3080	3290	3290	2860	3102	9173420	00	0.00	N	2	190
106	20241115	2890	2810	3190	2810	8168	24506540	00	0.00	N	5	-10
107	20241114	2900	3150	3150	2870	2261	6695495	00	0.00	N	2	40
108	20241113	2860	3270	3270	2800	1828	5280415	00	0.00	N	5	-80
109	20241112	2940	3400	3400	2900	3521	10421960	00	0.00	N	5	-35
110	20241111	2975	3390	3390	2940	4906	14571845	00	0.00	N	5	-10
111	20241108	2985	3430	3430	2945	759	2278100	00	0.00	N	5	-15
112	20241107	3000	3010	3095	2990	5355	16134075	00	0.00	N	5	-10
113	20241106	3010	3510	3510	2920	6280	18943600	00	0.00	N	5	-60
114	20241105	3070	3010	3500	3010	479	1449630	00	0.00	N	5	-5
115	20241104	3075	3095	3535	3045	1129	3563305	00	0.00	N	5	-45
116	20241101	3120	3610	3610	3025	501	1565590	00	0.00	N	5	-40
117	20241031	3160	3450	3450	3020	4932	14982245	00	0.00	N	2	135
118	20241030	3025	3040	3040	3010	5423	16401860	00	0.00	N	2	30
119	20241029	2995	3335	3335	2980	11324	34160115	00	0.00	N	5	-25
120	20241028	3020	3045	3470	3000	7660	23102980	00	0.00	N	5	-20
121	20241025	3040	3390	3390	3040	7754	24081870	00	0.00	N	5	-190
122	20241024	3230	3590	3590	3160	792	2588945	00	0.00	N	2	40
123	20241023	3190	3605	3605	3150	9173	29065445	00	0.00	N	2	25
124	20241022	3165	3390	3390	3100	4430	13914320	00	0.00	N	2	10
125	20241021	3155	3240	3240	3155	951	3043120	00	0.00	N	5	-45
126	20241018	3200	3280	3280	3145	6800	21623870	00	0.00	N	5	-95
127	20241017	3295	3570	3570	3250	921	3031230	00	0.00	N	5	-5
128	20241016	3300	3940	3940	3200	5763	19042030	00	0.00	N	5	-155
129	20241015	3455	3395	3470	3305	1920	6531755	00	0.00	N	5	-20
130	20241014	3475	3685	3685	3100	6682	21924595	00	0.00	N	5	-15
131	20241011	3490	3875	3875	3260	10759	35771120	00	0.00	N	2	115
132	20241010	3375	3490	3490	3215	2747	9081925	00	0.00	N	2	75
133	20241008	3300	3270	3650	3270	2412	8088915	00	0.00	N	2	30
134	20241007	3270	3300	3300	3205	5165	16860905	00	0.00	N	2	170
135	20241004	3100	3450	3450	3010	12247	38068485	00	0.00	N	5	-180
136	20241002	3280	3955	3955	3200	20438	67933675	00	0.00	N	5	-240
137	20240930	3520	4000	4000	3515	2092	7581490	00	0.00	N	5	-225
138	20240927	3745	4395	4395	3620	8229	30356275	00	0.00	N	5	-100
139	20240926	3845	3970	3975	3800	15559	59365965	00	0.00	N	5	-55
140	20240925	3900	4380	4380	3705	5674	22130740	00	0.00	N	2	55
141	20240924	3845	4210	4210	3700	4641	17968895	00	0.00	N	3	0
142	20240923	3845	3940	4255	3350	66801	248255820	00	0.00	N	5	-95
143	20240920	3940	3940	3940	3940	0	0	00	0.00	N	3	0
144	20240919	3940	3940	3940	3940	0	0	00	0.00	N	3	0
145	20240913	3940	3940	3940	3940	0	0	00	0.00	N	3	0
146	20240912	3940	3940	3940	3940	0	0	00	0.00	N	3	0
147	20240911	3940	3940	3940	3940	0	0	00	0.00	N	3	0
148	20240910	3940	3940	3940	3940	0	0	00	0.00	N	3	0
149	20240909	3940	3940	3940	3940	0	0	00	0.00	N	3	0
150	20240906	3940	3940	3940	3940	0	0	00	0.00	N	3	0
151	20240905	3940	3940	3940	3940	0	0	00	0.00	N	3	0
152	20240904	3940	3940	3940	3940	0	0	00	0.00	N	3	0
153	20240903	3940	3940	3940	3940	0	0	00	0.00	N	3	0
154	20240902	3940	3940	3940	3940	0	0	00	0.00	N	3	0
155	20240830	3940	3940	3940	3940	0	0	00	0.00	N	3	0
156	20240829	3940	3940	3940	3940	0	0	00	0.00	N	3	0
157	20240828	3940	3940	3940	3940	0	0	00	0.00	N	3	0
158	20240827	3940	3940	3940	3940	0	0	00	0.00	N	3	0
159	20240826	3940	3940	3940	3940	0	0	00	0.00	N	3	0
160	20240823	3940	3940	3940	3940	0	0	00	0.00	N	3	0
161	20240822	3940	3940	3940	3940	0	0	00	0.00	N	3	0
162	20240821	3940	3940	3940	3940	0	0	00	0.00	N	3	0
163	20240820	3940	3940	3940	3940	0	0	00	0.00	N	3	0
164	20240819	3940	3940	3940	3940	0	0	00	0.00	N	3	0
165	20240816	3940	3940	3940	3940	0	0	00	0.00	N	3	0
166	20240814	3940	3940	3940	3940	0	0	00	0.00	N	3	0
167	20240813	3940	3940	3940	3940	0	0	00	0.00	N	3	0
168	20240812	3940	3940	3940	3940	0	0	00	0.00	N	3	0
169	20240809	3940	3940	3940	3940	0	0	00	0.00	N	3	0
170	20240808	3940	3940	3940	3940	0	0	00	0.00	N	3	0
171	20240807	3940	3940	3940	3940	0	0	00	0.00	N	3	0
172	20240806	3940	3940	3940	3940	0	0	00	0.00	N	3	0
173	20240805	3940	3940	3940	3940	0	0	00	0.00	N	3	0
174	20240802	3940	3940	3940	3940	0	0	00	0.00	N	3	0
175	20240801	3940	3940	3940	3940	0	0	00	0.00	N	3	0
176	20240731	3940	3940	3940	3940	0	0	00	0.00	N	3	0
177	20240730	3940	3940	3940	3940	0	0	00	0.00	N	3	0
178	20240729	3940	3940	3940	3940	0	0	00	0.00	N	3	0
179	20240726	3940	3940	3940	3940	0	0	00	0.00	N	3	0
180	20240725	3940	3940	3940	3940	0	0	00	0.00	N	3	0
181	20240724	3940	3940	3940	3940	0	0	00	0.00	N	3	0
182	20240723	3940	3940	3940	3940	0	0	00	0.00	N	3	0
183	20240722	3940	3940	3940	3940	0	0	00	0.00	N	3	0
184	20240719	3940	3940	3940	3940	0	0	00	0.00	N	3	0
185	20240718	3940	3940	3940	3940	0	0	00	0.00	N	3	0
186	20240717	3940	3940	3940	3940	0	0	00	0.00	N	3	0
187	20240716	3940	3940	3940	3940	0	0	00	0.00	N	3	0
188	20240715	3940	3940	3940	3940	0	0	00	0.00	N	3	0
189	20240712	3940	3940	3940	3940	0	0	00	0.00	N	3	0
190	20240711	3940	3940	3940	3940	0	0	00	0.00	N	3	0
191	20240710	3940	3940	3940	3940	0	0	00	0.00	N	3	0
192	20240709	3940	3940	3940	3940	0	0	00	0.00	N	3	0
193	20240708	3940	3940	3940	3940	0	0	00	0.00	N	3	0
194	20240705	3940	3940	3940	3940	0	0	00	0.00	N	3	0
195	20240704	3940	3940	3940	3940	0	0	00	0.00	N	3	0
196	20240703	3940	3940	3940	3940	0	0	00	0.00	N	3	0
197	20240702	3940	3940	3940	3940	0	0	00	0.00	N	3	0
198	20240701	3940	3940	3940	3940	0	0	00	0.00	N	3	0
199	20240628	3940	3940	3940	3940	0	0	00	0.00	N	3	0
200	20240627	3940	3940	3940	3940	0	0	00	0.00	N	3	0
201	20240626	3940	3940	3940	3940	0	0	00	0.00	N	3	0
202	20240625	3940	3940	3940	3940	0	0	00	0.00	N	3	0
203	20240624	3940	3940	3940	3940	0	0	00	0.00	N	3	0
204	20240621	3940	3940	3940	3940	0	0	00	0.00	N	3	0
205	20240620	3940	3940	3940	3940	0	0	00	0.00	N	3	0
206	20240619	3940	3940	3940	3940	0	0	00	0.00	N	3	0
207	20240618	3940	3940	3940	3940	0	0	00	0.00	N	3	0
208	20240617	3940	3940	3940	3940	0	0	00	0.00	N	3	0
209	20240614	3940	3940	3940	3940	0	0	00	0.00	N	3	0
210	20240613	3940	3940	3940	3940	0	0	00	0.00	N	3	0
211	20240612	3940	3940	3940	3940	0	0	00	0.00	N	3	0
212	20240611	3940	3940	3940	3940	0	0	00	0.00	N	3	0
213	20240610	3940	3940	3940	3940	0	0	00	0.00	N	3	0
214	20240607	3940	3940	3940	3940	0	0	00	0.00	N	3	0
215	20240605	3940	3940	3940	3940	0	0	00	0.00	N	3	0
216	20240604	3940	3940	3940	3940	0	0	00	0.00	N	3	0
217	20240603	3990	3990	3990	3990	0	0	00	0.00	N	3	0
218	20240531	3990	3990	3990	3990	0	0	00	0.00	N	3	0
219	20240530	3990	3990	3990	3990	0	0	00	0.00	N	3	0
220	20240529	3990	3990	3990	3990	0	0	00	0.00	N	3	0
221	20240528	3990	3990	3990	3990	0	0	00	0.00	N	3	0
222	20240527	3990	3990	3990	3990	0	0	00	0.00	N	3	0
223	20240524	3990	3990	3990	3990	0	0	00	0.00	N	3	0
224	20240523	3990	3990	3990	3990	0	0	00	0.00	N	3	0
225	20240522	3990	3990	3990	3990	0	0	00	0.00	N	3	0
226	20240521	3990	3990	3990	3990	0	0	00	0.00	N	3	0
227	20240520	3990	3990	3990	3990	0	0	00	0.00	N	3	0
228	20240517	3990	3990	3990	3990	0	0	00	0.00	N	3	0
229	20240516	3990	3990	3990	3990	0	0	00	0.00	N	3	0
230	20240514	3990	3990	3990	3990	0	0	00	0.00	N	3	0
231	20240513	3990	3990	3990	3990	0	0	00	0.00	N	3	0
232	20240510	3990	3990	3990	3990	0	0	00	0.00	N	3	0
233	20240509	3990	3990	3990	3990	0	0	00	0.00	N	3	0
234	20240508	3990	3990	3990	3990	0	0	00	0.00	N	3	0
235	20240507	3990	3990	3990	3990	0	0	00	0.00	N	3	0
236	20240503	3990	3990	3990	3990	0	0	00	0.00	N	3	0
237	20240502	3990	3990	3990	3990	0	0	00	0.00	N	3	0
238	20240430	3990	3990	3990	3990	0	0	00	0.00	N	3	0
239	20240429	3990	3990	3990	3990	0	0	00	0.00	N	3	0
240	20240426	3990	3990	3990	3990	0	0	00	0.00	N	3	0
241	20240425	3990	3990	3990	3990	0	0	00	0.00	N	3	0
242	20240424	3990	3990	3990	3990	0	0	00	0.00	N	3	0
243	20240423	3990	3990	3990	3990	0	0	00	0.00	N	3	0
244	20240422	3990	3990	3990	3990	0	0	00	0.00	N	3	0
245	20240419	3990	3990	3990	3990	0	0	00	0.00	N	3	0
246	20240418	3990	3990	3990	3990	0	0	00	0.00	N	3	0
247	20240417	3990	3990	3990	3990	0	0	00	0.00	N	3	0
248	20240416	3990	3990	3990	3990	0	0	00	0.00	N	3	0
249	20240415	3990	3990	3990	3990	0	0	00	0.00	N	3	0
250	20240412	3990	3990	3990	3990	0	0	00	0.00	N	3	0
251	20240411	3990	3990	3990	3990	0	0	00	0.00	N	3	0
252	20240409	3990	3990	3990	3990	0	0	00	0.00	N	3	0
253	20240408	3990	3990	3990	3990	0	0	00	0.00	N	3	0
254	20240405	3990	3990	3990	3990	0	0	00	0.00	N	3	0
255	20240404	3990	3990	3990	3990	0	0	00	0.00	N	3	0
256	20240403	3990	3990	3990	3990	0	0	00	0.00	N	3	0
257	20240402	3990	3990	3990	3990	0	0	00	0.00	N	3	0
258	20240401	3990	3990	3990	3990	0	0	00	0.00	N	3	0
259	20240329	3990	3990	3990	3990	0	0	00	0.00	N	3	0
260	20240328	3990	3990	3990	3990	0	0	02	0.00	N	3	0
261	20240327	3990	3990	3990	3990	0	0	00	0.00	N	3	0
262	20240326	3990	3990	3990	3990	0	0	00	0.00	N	3	0
263	20240325	3990	3990	3990	3990	0	0	00	0.00	N	3	0
264	20240322	3990	3990	3990	3990	0	0	00	0.00	N	3	0
265	20240321	3990	3990	3990	3990	0	0	00	0.00	N	3	0
266	20240320	3990	3990	3990	3990	0	0	00	0.00	N	3	0
267	20240319	3990	3990	3990	3990	0	0	00	0.00	N	3	0
268	20240318	3990	3990	3990	3990	0	0	00	0.00	N	3	0
269	20240315	3990	3990	3990	3990	0	0	00	0.00	N	3	0
270	20240314	3990	3990	3990	3990	0	0	00	0.00	N	3	0
271	20240313	3990	3990	3990	3990	0	0	00	0.00	N	3	0
272	20240312	3990	3990	3990	3990	0	0	00	0.00	N	3	0
273	20240311	3990	3990	3990	3990	0	0	00	0.00	N	3	0
274	20240308	3990	3990	3990	3990	0	0	00	0.00	N	3	0
275	20240307	3990	3990	3990	3990	0	0	00	0.00	N	3	0
276	20240306	3990	3990	3990	3990	0	0	00	0.00	N	3	0
277	20240305	3990	3990	3990	3990	0	0	00	0.00	N	3	0
278	20240304	3990	3990	3990	3990	0	0	00	0.00	N	3	0
279	20240229	3990	3990	3990	3990	0	0	00	0.00	N	3	0
280	20240228	3990	3990	3990	3990	0	0	00	0.00	N	3	0
281	20240227	3990	3990	3990	3990	0	0	00	0.00	N	3	0
282	20240226	3990	3990	3990	3990	0	0	00	0.00	N	3	0
283	20240223	3990	3990	3990	3990	0	0	00	0.00	N	3	0
284	20240222	3990	3990	3990	3990	0	0	00	0.00	N	3	0
285	20240221	3990	3990	3990	3990	0	0	00	0.00	N	3	0
286	20240220	3990	3990	3990	3990	0	0	00	0.00	N	3	0
287	20240219	3990	3990	3990	3990	0	0	00	0.00	N	3	0
288	20240216	3990	3990	3990	3990	0	0	00	0.00	N	3	0
289	20240215	3990	3990	3990	3990	0	0	00	0.00	N	3	0
290	20240214	3990	3990	3990	3990	0	0	00	0.00	N	3	0
291	20240213	3990	3990	3990	3990	0	0	00	0.00	N	3	0
292	20240208	3990	3990	3990	3990	0	0	00	0.00	N	3	0
293	20240207	3990	3990	4540	3875	6758	26719850	00	0.00	N	3	0
294	20240206	3990	3990	4085	3935	5314	21266340	00	0.00	N	3	0
295	20240205	3990	4005	4280	3915	3122	12326470	00	0.00	N	5	-10
296	20240202	4000	3865	4495	3865	3262	13017450	00	0.00	N	5	-75
297	20240201	4075	3995	4090	3815	2473	9721415	00	0.00	N	2	85
298	20240131	3990	3735	4050	3720	3665	14090760	00	0.00	N	2	10
299	20240130	3980	3720	4090	3705	10566	40374155	00	0.00	N	2	135
300	20240129	3845	3995	3995	3750	5164	19944805	00	0.00	N	5	-65
301	20240126	3910	4100	4100	3900	19893	78522570	00	0.00	N	5	-150
302	20240125	4060	4000	4165	3800	10941	43789860	00	0.00	N	5	-45
303	20240124	4105	4055	4365	4050	2378	9712145	00	0.00	N	5	-25
304	20240123	4130	4030	4205	4030	2229	9218255	00	0.00	N	5	-10
305	20240122	4140	4120	4580	4000	11166	45118355	00	0.00	N	5	-40
306	20240119	4180	4520	4520	4050	9928	41217305	00	0.00	N	5	-45
307	20240118	4225	4400	4400	4105	5637	23675555	00	0.00	N	5	-110
308	20240117	4335	4995	4995	4300	5932	25724545	00	0.00	N	5	-145
309	20240116	4480	4480	4500	4355	3179	14206585	00	0.00	N	2	75
310	20240115	4405	4465	4465	4230	7304	31510805	00	0.00	N	2	20
311	20240112	4385	4300	4485	4255	7117	31076525	00	0.00	N	2	10
312	20240111	4375	4220	4480	4220	6244	27526695	00	0.00	N	5	-75
313	20240110	4450	4490	4490	4245	6708	29458625	00	0.00	N	2	10
314	20240109	4440	4300	4440	4005	13941	59037535	00	0.00	N	2	240
315	20240108	4200	4500	4500	3940	16336	67230350	00	0.00	N	3	0
316	20240105	4200	4690	4690	4100	2830	11875465	00	0.00	N	2	10
317	20240104	4190	4290	4385	4000	27390	116124075	00	0.00	N	2	125
318	20240103	4065	4200	4200	3855	3819	15218035	00	0.00	N	2	25
319	20240102	4040	3850	4370	3800	10226	40432930	00	0.00	N	2	240
320	20231228	3800	3855	3945	3700	9379	35477510	00	0.00	N	2	5
321	20231227	3795	3650	3900	3500	48877	182502360	00	0.00	N	2	395
322	20231226	3400	3445	3455	3015	17528	58561185	00	0.00	N	2	395
323	20231222	3005	3140	3140	2870	19625	58507210	00	0.00	N	2	135
324	20231221	2870	2810	3215	2785	18168	51717095	00	0.00	N	2	60
325	20231220	2810	2800	2850	2700	27176	74358595	00	0.00	N	2	10
326	20231219	2800	2760	2900	2750	29191	80930320	00	0.00	N	5	-55
327	20231218	2855	2920	3050	2820	30268	87910500	00	0.00	N	5	-65
328	20231215	2920	2950	2995	2875	15102	43879690	00	0.00	N	5	-40
329	20231214	2960	3000	3145	2865	81529	237439685	00	0.00	N	5	-50
330	20231213	3010	3150	3150	2950	8589	25624685	00	0.00	N	2	15
331	20231212	2995	3245	3245	2980	21112	63697890	00	0.00	N	5	-150
332	20231211	3145	3295	3300	3050	10977	34261930	00	0.00	N	2	45
333	20231208	3100	3830	3830	3100	20134	64611960	00	0.00	N	5	-265
334	20231207	3365	3180	3695	3100	7534	24099675	00	0.00	N	2	65
335	20231206	3300	3480	3500	3150	10240	34320700	00	0.00	N	5	-180
336	20231205	3480	3100	3495	3000	52911	163852825	00	0.00	N	2	270
337	20231204	3210	3310	3370	3100	21522	68576370	00	0.00	N	5	-170
338	20231201	3380	3600	3600	3355	45106	154256885	00	0.00	N	5	-225
339	20231130	3605	4095	4095	3570	5387	19358650	00	0.00	N	5	-70
340	20231129	3675	3700	3700	3600	8627	31642245	00	0.00	N	5	-25
341	20231128	3700	3800	3940	3585	20442	75336180	00	0.00	N	5	-125
342	20231127	3825	3810	4095	3700	25646	96637430	00	0.00	N	5	-180
343	20231124	4005	4290	4290	3900	3954	15696985	00	0.00	N	5	-5
344	20231123	4010	4000	4095	3980	5338	21446125	00	0.00	N	2	15
345	20231122	3995	4580	4580	3830	12824	49974065	00	0.00	N	5	-5
346	20231121	4000	4090	4495	3910	15985	63382685	00	0.00	N	5	-85
347	20231120	4085	4135	4135	3950	10330	41674570	00	0.00	N	2	15
348	20231117	4070	4020	4170	4000	5956	24103625	00	0.00	N	2	15
349	20231116	4055	4100	4195	4010	3004	12238780	00	0.00	N	5	-45
350	20231115	4100	4500	4500	4085	3500	14567105	00	0.00	N	5	-100
351	20231114	4200	4700	4700	3880	20334	83147855	00	0.00	N	2	40
352	20231113	4160	4255	4255	4115	6262	25985795	00	0.00	N	5	-105
353	20231110	4265	4290	4290	4150	3875	16375570	00	0.00	N	5	-20
354	20231109	4285	4270	4350	4260	3320	14177730	00	0.00	N	3	0
355	20231108	4285	4395	4395	4200	10243	43585660	00	0.00	N	5	-110
356	20231107	4395	4550	4795	4300	8855	39134975	00	0.00	N	5	-155
357	20231106	4550	4440	4600	4315	5258	23377640	00	0.00	N	2	110
358	20231103	4440	4200	4495	4200	1772	7672390	00	0.00	N	2	240
359	20231102	4200	4160	4350	4160	8739	36897455	00	0.00	N	2	5
360	20231101	4195	4200	4290	4190	4963	21003075	00	0.00	N	3	0
361	20231031	4195	4125	4285	4125	3289	13751930	00	0.00	N	5	-55
362	20231030	4250	4900	4900	4170	5920	24941440	00	0.00	N	5	-75
363	20231027	4325	4490	4490	4230	2834	12122820	00	0.00	N	5	-35
364	20231026	4360	4885	4885	4260	3886	16763115	00	0.00	N	5	-20
365	20231025	4380	4500	4500	4315	8936	39294450	00	0.00	N	5	-120
366	20231024	4500	5200	5200	4400	4856	21922640	00	0.00	N	5	-200
367	20231023	4700	5520	5520	4610	2739	12903925	00	0.00	N	5	-120
368	20231020	4820	4855	5100	4650	3919	18634285	00	0.00	N	5	-35
369	20231019	4855	5210	5210	4855	5917	28887575	00	0.00	N	5	-85
370	20231018	4940	5300	5300	4880	3680	18357240	00	0.00	N	2	65
371	20231017	4875	4500	4900	4405	4961	22707295	00	0.00	N	2	540
372	20231016	4335	4315	4945	4285	3355	14557110	00	0.00	N	2	25
373	20231013	4310	4500	4500	4230	13474	58269615	00	0.00	N	5	-100
374	20231012	4410	4275	4965	4275	12171	53657160	00	0.00	N	5	-190
375	20231011	4600	4530	4740	4530	7359	34052865	00	0.00	N	5	-75
376	20231010	4675	4595	4950	4495	13455	61859635	00	0.00	N	2	180
377	20231006	4495	4350	4985	4340	6414	28774635	00	0.00	N	5	-85
378	20231005	4580	4700	4715	4480	7573	34611900	00	0.00	N	5	-135
379	20231004	4715	4990	4990	4550	8067	37398325	00	0.00	N	5	-85
380	20230927	4800	4950	4950	4755	2263	10867800	00	0.00	N	2	50
381	20230926	4750	4935	4980	4720	4828	23168000	00	0.00	N	5	-200
382	20230925	4950	4830	5590	4645	9792	46525330	00	0.00	N	2	10
383	20230922	4940	5100	5500	4810	5095	24786900	00	0.00	N	2	60
384	20230921	4880	5000	5500	4850	5829	28653795	00	0.00	N	5	-65
385	20230920	4945	5580	5580	4875	9517	47003440	00	0.00	N	2	10
386	20230919	4935	5110	5190	4930	6216	30875975	00	0.00	N	5	-165
387	20230918	5100	5240	5390	5000	26655	135151300	00	0.00	N	5	-110
388	20230915	5210	5350	6110	5200	9573	50168860	00	0.00	N	5	-130
389	20230914	5340	6110	6110	5200	5687	30059340	00	0.00	N	2	10
390	20230913	5330	5410	5450	5220	5520	29307250	00	0.00	N	5	-10
391	20230912	5340	5590	5590	5210	11898	64109040	00	0.00	N	5	-130
392	20230911	5470	6000	6000	5400	8382	46011020	00	0.00	N	5	-120
393	20230908	5590	5700	5950	5500	2380	13361540	00	0.00	N	2	10
394	20230907	5580	6080	6080	5500	16790	95440030	00	0.00	N	5	-390
395	20230906	5970	6080	6080	5880	1736	10358270	00	0.00	N	2	10
396	20230905	5960	6090	6090	5900	6093	36261740	00	0.00	N	5	-140
397	20230904	6100	6500	6500	5910	4093	24806710	00	0.00	N	2	30
398	20230901	6070	6050	6440	6000	7361	45716840	00	0.00	N	2	10
399	20230831	6060	5780	6300	5780	8639	52256970	00	0.00	N	2	280
400	20230830	5780	5280	5990	5280	6355	35890030	00	0.00	N	2	320
401	20230829	5460	5900	5900	5240	11638	62700510	00	0.00	N	2	160
402	20230828	5300	5270	5370	5090	10300	53539340	00	0.00	N	2	150
403	20230825	5150	5080	5150	5000	4134	20986010	00	0.00	N	2	70
404	20230824	5080	5150	5490	5080	7302	37933460	00	0.00	N	5	-190
405	20230823	5270	5410	5650	5030	23925	124489070	00	0.00	N	5	-280
406	20230822	5550	5590	5870	5370	13845	76486930	00	0.00	N	5	-220
407	20230821	5770	5700	5870	5550	4666	26489420	00	0.00	N	5	-70
408	20230818	5840	6040	6070	5520	2426	14187320	00	0.00	N	2	270
409	20230817	5570	5900	5900	5450	9706	53957870	00	0.00	N	5	-220
410	20230816	5790	5810	6060	5700	8416	48645000	00	0.00	N	5	-170
411	20230814	5960	6040	6040	5900	4055	24103740	00	0.00	N	5	-80
412	20230811	6040	6090	6090	5940	1823	10885710	00	0.00	N	5	-50
413	20230810	6090	6080	6130	5860	3761	22573050	00	0.00	N	3	0
414	20230809	6090	6190	6190	5850	3389	20095210	00	0.00	N	3	0
415	20230808	6090	6100	6180	5550	8138	47528190	00	0.00	N	5	-10
416	20230807	6100	6000	6270	5850	6776	40735350	00	0.00	N	2	100
417	20230804	6000	6380	6380	5960	4050	24331080	00	0.00	N	5	-40
418	20230803	6040	5800	6140	5800	3010	17737560	00	0.00	N	2	20
419	20230802	6020	6000	6400	5900	5750	34378070	00	0.00	N	2	20
420	20230801	6000	5950	6180	5900	5356	31782340	00	0.00	N	2	50
421	20230731	5950	6200	6200	5750	12847	75938960	00	0.00	N	5	-40
422	20230728	5990	5950	6190	5800	14824	88077650	00	0.00	N	5	-200
423	20230727	6190	6240	6640	6140	9151	57075920	00	0.00	N	5	-50
424	20230726	6240	6160	6810	6050	13143	81136100	00	0.00	N	5	-10
425	20230725	6250	6870	6870	6210	12893	81307200	00	0.00	N	5	-220
426	20230724	6470	6840	6840	6300	12494	79967490	00	0.00	N	5	-60
427	20230721	6530	6530	6860	6450	8342	54220650	00	0.00	N	5	-10
428	20230720	6540	6960	6960	6500	8916	58378260	00	0.00	N	5	-200
429	20230719	6740	7090	7090	6600	14810	99500320	00	0.00	N	5	-140
430	20230718	6880	7090	7090	6760	5796	39663690	00	0.00	N	5	-20
431	20230717	6900	7150	7180	6800	12369	85756520	00	0.00	N	5	-290
432	20230714	7190	7100	7400	7070	42590	306851150	00	0.00	N	2	90
433	20230713	7100	7200	7200	6950	6556	46161030	00	0.00	N	2	30
434	20230712	7070	7110	7110	6850	17329	121717330	00	0.00	N	2	330
435	20230711	6740	7070	7070	6640	2894	19395630	00	0.00	N	2	10
436	20230710	6730	6510	6900	6500	9675	64355600	00	0.00	N	5	-40
437	20230707	6770	7470	7470	6520	6154	41338610	00	0.00	N	2	110
438	20230706	6660	7130	7130	6500	5779	38083940	00	0.00	N	2	10
439	20230705	6650	6840	6840	6500	22582	148424240	00	0.00	N	2	30
440	20230704	6620	6480	6750	6400	10593	70468510	00	0.00	N	2	250
441	20230703	6370	6790	6790	6060	14171	91035920	00	0.00	N	5	-200
442	20230630	6570	7390	7390	6330	39670	260101780	00	0.00	N	5	-430
443	20230629	7000	7280	7280	6620	18881	128955850	00	0.00	N	2	230
444	20230628	6770	7000	7000	6770	10704	72968470	00	0.00	N	5	-130
445	20230627	6900	6880	6940	6700	13310	91228400	00	0.00	N	2	20
446	20230626	6880	7170	7170	6750	3706	25410100	00	0.00	N	5	-50
447	20230623	6930	7280	7280	6860	8584	59315030	00	0.00	N	5	-10
448	20230622	6940	6900	7290	6750	8408	57752410	00	0.00	N	2	40
449	20230621	6900	6910	7060	6800	10547	72736760	00	0.00	N	5	-160
450	20230620	7060	7070	7090	6920	9067	63555480	00	0.00	N	5	-10
451	20230619	7070	7060	7290	7050	8823	62406940	00	0.00	N	2	10
452	20230616	7060	7110	7450	7040	13831	98265820	00	0.00	N	5	-40
453	20230615	7100	7010	7350	7010	2653	18854150	00	0.00	N	5	-10
454	20230614	7110	7110	7290	7100	9602	68891210	00	0.00	N	5	-100
455	20230613	7210	7400	7400	7100	22066	158589220	00	0.00	N	3	0
456	20230612	7210	7400	7400	7000	9894	70805740	00	0.00	N	5	-40
457	20230609	7250	7150	7420	7150	7021	50667050	00	0.00	N	2	100
458	20230608	7150	7170	7250	7150	6735	48437350	00	0.00	N	5	-20
459	20230607	7170	7400	7400	7010	8935	63950690	00	0.00	N	2	10
460	20230605	7160	7000	7220	6950	13537	94991330	00	0.00	N	2	170
461	20230602	6990	6940	7290	6880	4009	27874610	00	0.00	N	2	50
462	20230601	6940	6900	7010	6800	2939	20295390	00	0.00	N	2	40
463	20230531	6900	7000	7000	6800	2888	19919800	00	0.00	N	5	-20
464	20230530	6920	7350	7350	6620	7742	52948240	00	0.00	N	5	-80
465	20230526	7000	7190	7190	6800	7819	54280470	00	0.00	N	2	70
466	20230525	6930	7050	7150	6800	5131	35338970	00	0.00	N	2	120
467	20230524	6810	7180	7180	6670	3097	21015350	00	0.00	N	2	10
468	20230523	6800	6920	7090	6750	17868	121667500	00	0.00	N	5	-120
469	20230522	6920	6960	7450	6500	18160	122237200	00	0.00	N	5	-80
470	20230519	7000	7600	7600	7000	7514	53503990	00	0.00	N	5	-180
471	20230518	7180	7340	7340	7160	1534	11000610	00	0.00	N	2	10
472	20230517	7170	7380	7380	7110	4387	31495440	00	0.00	N	5	-30
473	20230516	7200	7490	7490	7110	10778	77494060	00	0.00	N	5	-140
474	20230515	7340	7360	7600	7150	2851	20804830	00	0.00	N	5	-20
475	20230512	7360	7520	7520	7210	4153	30539150	00	0.00	N	5	-30
476	20230511	7390	7430	7470	7280	3898	28613540	00	0.00	N	5	-40
477	20230510	7430	7690	7690	7240	9346	68797240	00	0.00	N	3	0
478	20230509	7430	7500	7650	7330	18587	138174960	00	0.00	N	5	-70
479	20230508	7500	7700	7700	7450	13715	103698210	00	0.00	N	5	-100
480	20230504	7600	7600	7700	7480	25450	193755840	00	0.00	N	2	90
481	20230503	7510	7400	7580	7270	15535	116367880	00	0.00	N	2	190
482	20230502	7320	7400	7400	7170	16393	119115130	00	0.00	N	2	140
483	20230428	7180	7550	7550	7110	13168	94576690	00	0.00	N	5	-20
484	20230427	7200	7420	7420	7100	22010	156994440	00	0.00	N	5	-50
485	20230426	7250	7490	7490	7060	6860	50042180	00	0.00	N	5	-40
486	20230425	7290	7600	7600	7060	8744	62696730	00	0.00	N	2	270
487	20230424	7020	7490	7650	7000	24139	178203690	00	0.00	N	5	-450
488	20230421	7470	7500	7750	7300	31906	239230100	00	0.00	N	2	20
489	20230420	7450	7300	7820	7100	58695	432682120	00	0.00	N	2	520
490	20230419	6930	6090	6930	6050	76433	495713190	00	0.00	N	2	880
491	20230418	6050	6280	6280	5710	41708	251130060	00	0.00	N	2	50
492	20230417	6000	6000	6130	5810	40434	239502750	00	0.00	N	2	200
493	20230414	5800	6400	6400	5750	39010	232481520	00	0.00	N	5	-100
494	20230413	5900	5900	6000	5500	23923	135831820	00	0.00	N	2	400
495	20230412	5500	5800	5800	5490	9462	52356170	00	0.00	N	3	0
496	20230411	5500	5650	5650	5490	8841	48779740	00	0.00	N	3	0
497	20230410	5500	5890	5890	5400	32374	177671650	00	0.00	N	5	-50
498	20230407	5550	5570	5580	5450	2990	16575570	00	0.00	N	5	-20
499	20230406	5570	5400	5690	5400	5493	30214700	00	0.00	N	2	10
500	20230405	5560	5890	5890	5550	25722	145954660	00	0.00	N	5	-240
501	20230404	5800	6000	6000	5680	3435	19738640	00	0.00	N	2	120
502	20230403	5680	5800	5800	5520	8797	49505340	00	0.00	N	5	-110
503	20230331	5790	5610	5800	5610	6125	35144960	00	0.00	N	3	0
504	20230330	5790	5770	5800	5610	4337	24857410	00	0.00	N	2	20
505	20230329	5770	5880	5880	5670	1112	6372140	00	0.00	N	2	110
506	20230328	5660	5700	5700	5470	4120	23013800	00	0.00	N	5	-40
507	20230327	5700	6180	6180	5310	3860	20993930	00	0.00	N	2	100
508	20230324	5600	5260	5730	5260	5435	30143790	00	0.00	N	2	200
509	20230323	5400	5940	5940	5360	10695	57767200	00	0.00	N	5	-90
510	20230322	5490	5500	5970	5350	5742	31017800	00	0.00	N	5	-10
511	20230321	5500	5790	5790	5310	6890	37496610	00	0.00	N	5	-60
512	20230320	5560	5990	5990	5200	14818	80013730	00	0.00	N	5	-120
513	20230317	5680	5980	5980	5500	7669	43244510	00	0.00	N	5	-10
514	20230316	5690	6100	6100	5520	3895	22038590	00	0.00	N	5	-10
515	20230315	5700	5710	6130	5630	3687	21005800	00	0.00	N	5	-10
516	20230314	5710	5650	5990	5650	8332	47662210	00	0.00	N	2	10
517	20230313	5700	6140	6140	5610	11598	66092160	00	0.00	N	2	10
518	20230310	5690	6000	6000	5350	6027	34532610	00	0.00	N	2	240
519	20230309	5450	5650	5650	5440	1645	9078780	00	0.00	N	3	0
520	20230308	5450	5480	5480	5340	7158	38856370	00	0.00	N	2	40
521	20230307	5410	5840	5840	5350	5348	29025650	00	0.00	N	5	-40
522	20230306	5450	5500	5500	5320	3652	19690710	00	0.00	N	5	-150
523	20230303	5600	5990	5990	5500	4140	23395040	00	0.00	N	2	10
524	20230302	5590	5400	5690	5310	3717	20674060	00	0.00	N	5	-40
525	20230228	5630	6400	6400	5300	8494	48512110	00	0.00	N	2	20
526	20230227	5610	5820	5820	5410	2351	13103500	00	0.00	N	2	30
527	20230224	5580	5390	5890	5200	8634	47054440	00	0.00	N	2	290
528	20230223	5290	5700	5700	5090	26489	138089500	00	0.00	N	5	-410
529	20230222	5700	6100	6380	5700	12370	72807320	00	0.00	N	5	-470
530	20230221	6170	6300	6300	6090	11497	70520190	00	0.00	N	5	-200
531	20230220	6370	6450	6500	6210	8619	54295110	00	0.00	N	5	-130
532	20230217	6500	6580	7100	6150	13388	84124820	00	0.00	N	5	-80
533	20230216	6580	6670	6670	6200	26564	170398230	00	0.00	N	5	-90
534	20230215	6670	6300	7390	6300	15943	108389030	00	0.00	N	5	-80
535	20230214	6750	6080	6760	6000	40252	263199450	00	0.00	N	2	870
536	20230213	5880	5300	6000	5300	14900	83937270	00	0.00	N	2	530
537	20230210	5350	5200	5490	5200	6568	34680510	00	0.00	N	2	50
538	20230209	5300	5450	5450	5010	9787	50205120	00	0.00	N	2	210
539	20230208	5090	4500	5200	4500	6589	33049510	00	0.00	N	2	90
540	20230207	5000	5270	5270	4970	9383	46845625	00	0.00	N	2	25
541	20230206	4975	5200	5200	4890	3299	16267200	00	0.00	N	2	70
542	20230203	4905	4800	4975	4785	4118	19882575	00	0.00	N	2	110
543	20230202	4795	4990	4990	4550	3160	14783225	00	0.00	N	2	165
544	20230201	4630	4440	4660	4260	13212	58114970	00	0.00	N	2	285
545	20230131	4345	4490	4490	4200	1497	6399330	00	0.00	N	2	120
546	20230130	4225	4550	4550	4220	10408	44680465	00	0.00	N	5	-205
547	20230127	4430	4770	4770	4320	1555	6830335	00	0.00	N	2	115
548	20230126	4315	4885	4885	4255	3162	13558660	00	0.00	N	5	-180
549	20230125	4495	4895	4895	4280	4320	19360385	00	0.00	N	2	220
550	20230120	4275	4675	4675	4275	2671	11562355	00	0.00	N	5	-55
551	20230119	4330	4500	4500	4240	2621	11322885	00	0.00	N	5	-170
552	20230118	4500	4670	4670	4200	7199	31028320	00	0.00	N	2	170
553	20230117	4330	4950	4950	4200	4548	19534460	00	0.00	N	5	-30
554	20230116	4360	4725	4725	4175	7617	32671100	00	0.00	N	5	-5
555	20230113	4365	4200	4645	4040	12659	53920630	00	0.00	N	2	210
556	20230112	4155	4045	4195	3865	26903	107708790	00	0.00	N	2	225
557	20230111	3930	4030	4030	3885	2357	9206370	00	0.00	N	2	10
558	20230110	3920	4085	4085	3890	11041	43272770	00	0.00	N	5	-65
559	20230109	3985	3760	4035	3760	1810	7054955	00	0.00	N	2	15
560	20230106	3970	4285	4285	3835	1642	6534845	00	0.00	N	2	15
561	20230105	3955	4300	4300	3925	1064	4255555	00	0.00	N	2	50
562	20230104	3905	4005	4010	3900	6310	24876900	00	0.00	N	5	-85
563	20230103	3990	3990	4595	3915	5078	20277620	00	0.00	N	5	-30
564	20230102	4020	4000	4190	3980	6436	25773010	00	0.00	N	5	-20
565	20221229	4040	4080	4095	3970	5867	23434705	00	0.00	N	5	-75
566	20221228	4115	4100	4175	3950	29163	117351550	00	0.00	N	2	130
567	20221227	3985	4120	4200	3955	9616	38717915	00	0.00	N	5	-135
568	20221226	4120	3900	4195	3900	14367	57965145	00	0.00	N	2	115
569	20221223	4005	4180	4180	3915	1851	7384435	00	0.00	N	2	85
570	20221222	3920	4120	4120	3920	3918	15555660	00	0.00	N	5	-100
571	20221221	4020	4395	4395	3955	7501	29996750	00	0.00	N	5	-40
572	20221220	4060	4050	4290	3995	4675	18781660	00	0.00	N	5	-70
573	20221219	4130	4010	4435	4010	3470	14149260	00	0.00	N	5	-10
574	20221216	4140	4005	4290	4005	1936	7952950	00	0.00	N	2	40
575	20221215	4100	4010	4195	4000	7056	28437025	00	0.00	N	2	40
576	20221214	4060	3990	4435	3990	5637	22637025	00	0.00	N	2	45
577	20221213	4015	4400	4400	3910	8907	35873745	00	0.00	N	5	-30
578	20221212	4045	4700	4700	3900	8060	33523545	00	0.00	N	5	-350
579	20221209	4395	4600	4600	4250	4250	18587800	00	0.00	N	5	-5
580	20221208	4400	4500	4550	4300	5936	26045395	00	0.00	N	5	-90
581	20221207	4490	4640	4870	4395	5905	26159730	00	0.00	N	5	-150
582	20221206	4640	4810	4930	4500	8250	38881070	00	0.00	N	5	-290
583	20221205	4930	5190	5190	4825	3602	17846840	00	0.00	N	5	-90
584	20221202	5020	5040	5500	4850	5349	26726930	00	0.00	N	5	-20
585	20221201	5040	5240	5290	4960	11042	56030200	00	0.00	N	2	440
586	20221130	4600	4000	4600	4000	3634	16134400	00	0.00	N	1	600