KissMeData/089600/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	15220	15450	15450	15120	12785	194430310	00	0.00	N	5	-50
3	20250515	15270	15680	15770	15260	24218	372999075	00	0.00	N	5	-280
4	20250514	15550	15590	15820	15450	31136	488488355	00	0.00	N	5	-50
5	20250513	15600	15510	15630	15300	32041	497674165	00	0.00	N	2	90
6	20250512	15510	15400	15530	15210	30043	461996545	00	0.00	N	2	190
7	20250509	15320	15090	15360	15010	27577	420712490	00	0.00	N	2	230
8	20250508	15090	15040	15140	14550	18784	282187260	00	0.00	N	2	80
9	20250507	15010	14990	15200	14850	12198	182941240	00	0.00	N	2	20
10	20250502	14990	14570	15110	14540	29801	445807330	00	0.00	N	2	430
11	20250430	14560	14680	14790	14410	14290	207162530	00	0.00	N	5	-100
12	20250429	14660	14700	14900	14640	16064	236464110	00	0.00	N	5	-30
13	20250428	14690	15270	15270	14650	40524	599968910	00	0.00	N	5	-400
14	20250425	15090	14870	15400	14660	49818	751782550	00	0.00	N	2	350
15	20250424	14740	14710	14850	14650	12306	181276815	00	0.00	N	2	50
16	20250423	14690	14530	14690	14350	12569	183392160	00	0.00	N	2	160
17	20250422	14530	14660	14660	14400	13100	190145145	00	0.00	N	5	-130
18	20250421	14660	14670	14740	14540	15601	228300145	00	0.00	N	2	140
19	20250418	14520	14610	14850	14440	10341	151003480	00	0.00	N	5	-10
20	20250417	14530	14550	14600	14390	9926	143952100	00	0.00	N	2	30
21	20250416	14500	14630	14640	14450	15202	221387650	00	0.00	N	5	-70
22	20250415	14570	14420	14620	14250	16153	233893000	00	0.00	N	2	210
23	20250414	14360	14440	14580	14270	23121	333455690	00	0.00	N	2	90
24	20250411	14270	14190	14520	14010	19887	284506915	00	0.00	N	2	80
25	20250410	14190	13950	14280	13800	13653	191890400	00	0.00	N	2	590
26	20250409	13600	13880	13990	13590	18541	253482670	00	0.00	N	5	-270
27	20250408	13870	14000	14200	13800	24235	338500580	00	0.00	N	5	-70
28	20250407	13940	14120	14330	13750	24185	338716365	00	0.00	N	5	-610
29	20250404	14550	14400	14560	13550	34078	491146360	00	0.00	N	2	140
30	20250403	14410	14210	14500	14050	24606	353749350	00	0.00	N	2	90
31	20250402	14320	14290	14400	14110	16558	236619050	00	0.00	N	2	130
32	20250401	14190	13840	14280	13840	13752	194382580	00	0.00	N	2	490
33	20250331	13700	14170	14170	13700	14997	208988570	00	0.00	N	5	-500
34	20250328	14200	14430	14430	13980	16453	231673105	00	0.00	N	5	-50
35	20250327	14250	14220	14490	14220	9738	139462090	00	0.00	N	5	-80
36	20250326	14330	14550	14550	14300	8320	119614910	00	0.00	N	2	30
37	20250325	14300	14550	14590	14290	14625	210632780	00	0.00	N	5	-230
38	20250324	14530	14490	14560	14320	21242	307636915	00	0.00	N	2	250
39	20250321	14280	14360	14460	14250	15236	218398220	00	0.00	N	5	-70
40	20250320	14350	14540	14540	14350	14577	210043320	00	0.00	N	5	-90
41	20250319	14440	14440	14530	14340	26441	381490560	00	0.00	N	3	0
42	20250318	14440	14460	14530	14340	14058	202829185	00	0.00	N	5	-10
43	20250317	14450	14540	14750	14410	45944	669064750	00	0.00	N	5	-90
44	20250314	14540	14500	14690	14450	21071	306424970	00	0.00	N	5	-40
45	20250313	14580	14440	14750	14370	29483	431272105	00	0.00	N	2	150
46	20250312	14430	14480	14610	14270	28619	411408715	00	0.00	N	5	-50
47	20250311	14480	14310	14480	14200	14334	205973890	00	0.00	N	5	-50
48	20250310	14530	14710	14900	14480	27481	401805795	00	0.00	N	5	-150
49	20250307	14680	14460	14710	14370	35275	514919840	00	0.00	N	2	200
50	20250306	14480	14410	14490	14290	18381	265160410	00	0.00	N	2	80
51	20250305	14400	14190	14490	14140	19681	283146920	00	0.00	N	2	310
52	20250304	14090	14160	14320	13990	21935	309000605	00	0.00	N	5	-120
53	20250228	14210	14400	14410	14150	20673	294694160	00	0.00	N	5	-200
54	20250227	14410	14350	14490	14310	24050	346249350	00	0.00	N	5	-10
55	20250226	14420	14230	14510	14220	24690	355606400	00	0.00	N	2	170
56	20250225	14250	14370	14380	14190	30964	440773510	00	0.00	N	5	-180
57	20250224	14430	14050	14440	14000	33232	474366900	00	0.00	N	2	290
58	20250221	14140	14180	14360	14110	65429	929877610	00	0.00	N	5	-110
59	20250220	14250	14200	16240	14160	1146326	17428339520	00	0.00	N	2	230
60	20250219	14020	14000	14060	13860	15875	221761150	00	0.00	N	2	90
61	20250218	13930	13850	13950	13760	15235	211416800	00	0.00	N	2	170
62	20250217	13760	13670	13820	13570	15771	216866900	00	0.00	N	2	100
63	20250214	13660	13640	13790	13580	13401	183305740	00	0.00	N	2	60
64	20250213	13600	13580	13620	13420	16349	221593210	00	0.00	N	2	80
65	20250212	13520	13650	13750	13470	40365	547067640	00	0.00	N	5	-260
66	20250211	13780	13860	13940	13650	14838	203913010	00	0.00	N	5	-100
67	20250210	13880	13720	13920	13720	11976	165527740	00	0.00	N	2	80
68	20250207	13800	13990	13990	13500	33915	464937700	00	0.00	N	5	-180
69	20250206	13980	14040	14060	13920	8004	111904800	00	0.00	N	2	30
70	20250205	13950	13740	14040	13650	21755	301157220	00	0.00	N	2	230
71	20250204	13720	13570	13900	13570	30539	419267470	00	0.00	N	2	200
72	20250203	13520	13880	13960	13520	31598	432014130	00	0.00	N	5	-440
73	20250131	13960	14050	14050	13910	14138	197361110	00	0.00	N	5	-80
74	20250124	14040	14090	14180	14010	20677	290563480	00	0.00	N	5	-110
75	20250123	14150	14350	14350	14030	22064	311101780	00	0.00	N	5	-60
76	20250122	14210	14440	14770	14170	61418	883534610	00	0.00	N	2	140
77	20250121	14070	14110	14800	14060	76179	1093378250	00	0.00	N	5	-50
78	20250120	14120	14280	14280	14040	16099	227363310	00	0.00	N	5	-160
79	20250117	14280	14200	14330	14180	13042	185865000	00	0.00	N	3	0
80	20250116	14280	14240	14300	14130	17512	249266000	00	0.00	N	2	120
81	20250115	14160	14070	14260	14060	16397	231966250	00	0.00	N	2	40
82	20250114	14120	13960	14170	13960	25374	357158660	00	0.00	N	2	90
83	20250113	14030	14070	14080	13870	23402	325994810	00	0.00	N	5	-40
84	20250110	14070	14280	14290	14010	17080	241125270	00	0.00	N	5	-150
85	20250109	14220	14210	14370	14190	8415	119830240	00	0.00	N	5	-50
86	20250108	14270	14160	14370	14160	11404	162830320	00	0.00	N	2	10
87	20250107	14260	14440	14470	14260	22899	328523530	00	0.00	N	5	-140
88	20250106	14400	14290	14420	14200	12300	176178390	00	0.00	N	2	160
89	20250103	14240	13880	14300	13880	24592	347164180	00	0.00	N	2	360
90	20250102	13880	13850	14050	13850	16633	231024520	00	0.00	N	5	-20
91	20241230	13900	13950	14100	13880	17655	246316620	00	0.00	N	5	-50
92	20241227	13950	14500	14520	13790	90247	1269924180	02	0.00	N	5	-1050
93	20241226	15000	15050	15150	14880	47154	705578050	00	0.00	N	2	50
94	20241224	14950	15090	15090	14790	75801	1129417020	00	0.00	N	5	-150
95	20241223	15100	15800	15880	15070	186130	2869178710	00	0.00	N	5	-170
96	20241220	15270	14460	16330	14360	442078	6865501080	00	0.00	N	2	840
97	20241219	14430	14540	14630	14300	25111	361587000	00	0.00	N	5	-360
98	20241218	14790	14700	14800	14500	38787	567593800	00	0.00	N	2	90
99	20241217	14700	14830	14850	14590	19800	290629240	00	0.00	N	5	-120
100	20241216	14820	14790	14850	14650	13035	192409890	00	0.00	N	2	180
101	20241213	14640	14500	14810	14410	18050	264894840	00	0.00	N	2	140
102	20241212	14500	14480	14620	14410	23200	336156720	00	0.00	N	2	10
103	20241211	14490	14290	14530	14270	20765	299462990	00	0.00	N	2	200
104	20241210	14290	13750	14350	13750	13253	187369070	00	0.00	N	2	540
105	20241209	13750	14210	14240	13750	26000	359850380	00	0.00	N	5	-580
106	20241206	14330	14470	14470	14190	12090	172755110	00	0.00	N	5	-200
107	20241205	14530	14500	14550	14260	10486	151406470	00	0.00	N	5	-20
108	20241204	14550	14200	14580	14200	18089	260010150	00	0.00	N	5	-50
109	20241203	14600	14050	14600	14050	25732	371192820	00	0.00	N	2	500
110	20241202	14100	14460	14550	14080	38947	552580060	00	0.00	N	5	-370
111	20241129	14470	14550	14590	14200	15981	229208760	00	0.00	N	5	-50
112	20241128	14520	14390	14600	14360	18690	271188930	00	0.00	N	2	120
113	20241127	14400	14580	14600	14400	31871	461041550	00	0.00	N	5	-160
114	20241126	14560	14390	14620	14230	22158	321265330	00	0.00	N	2	180
115	20241125	14380	14280	15030	14280	140479	2055146610	00	0.00	N	2	100
116	20241122	14280	14310	14450	14270	16811	241064730	00	0.00	N	2	10
117	20241121	14270	14170	14310	14100	11203	159085580	00	0.00	N	2	100
118	20241120	14170	14110	14190	14000	7669	108325170	00	0.00	N	2	130
119	20241119	14040	13980	14130	13880	7202	101015100	00	0.00	N	2	160
120	20241118	13880	13940	14110	13810	13517	188917910	00	0.00	N	5	-60
121	20241115	13940	14110	14110	13720	12292	170289040	00	0.00	N	2	30
122	20241114	13910	13860	14120	13750	38339	534630730	00	0.00	N	2	30
123	20241113	13880	13990	14020	13790	22598	313414570	00	0.00	N	5	-110
124	20241112	13990	14320	14330	13910	38726	544413750	00	0.00	N	5	-330
125	20241111	14320	14600	14620	14240	83386	1200706880	00	0.00	N	5	-820
126	20241108	15140	15230	15240	15120	47833	702478540	00	0.00	N	5	-90
127	20241107	15230	15000	15270	14930	22052	333188630	00	0.00	N	2	290
128	20241106	14940	15280	15380	14930	62399	939710880	00	0.00	N	5	-340
129	20241105	15280	15350	15660	15250	200511	3081458770	00	0.00	N	5	-70
130	20241104	15350	15360	15410	15230	18949	289584360	00	0.00	N	2	110
131	20241101	15240	15380	15380	15230	9605	146751980	00	0.00	N	5	-120
132	20241031	15360	15310	15420	15240	3472	53305230	00	0.00	N	2	50
133	20241030	15310	15310	15400	15250	8421	128989040	00	0.00	N	2	10
134	20241029	15300	15760	15760	15250	17707	272114140	00	0.00	N	5	-130
135	20241028	15430	15410	15650	15380	8495	131105610	00	0.00	N	2	10
136	20241025	15420	15890	15890	15400	16425	254154570	00	0.00	N	5	-160
137	20241024	15580	15900	15900	15580	7864	122870630	00	0.00	N	5	-150
138	20241023	15730	15970	15970	15550	8597	134643820	00	0.00	N	5	-20
139	20241022	15750	16060	16260	15700	24915	395214510	00	0.00	N	5	-440
140	20241021	16190	16220	16360	16060	7932	128246980	00	0.00	N	2	30
141	20241018	16160	16080	16320	16070	10335	167555930	00	0.00	N	2	110
142	20241017	16050	16220	16220	16050	3476	55918420	00	0.00	N	5	-180
143	20241016	16230	15980	16280	15810	19979	321116840	00	0.00	N	2	240
144	20241015	15990	16000	16040	15850	8763	139499310	00	0.00	N	5	-10
145	20241014	16000	16180	16240	15860	6886	109933870	00	0.00	N	5	-190
146	20241011	16190	16250	16350	16050	3641	58852160	00	0.00	N	5	-20
147	20241010	16210	16410	16410	16180	5568	90661250	00	0.00	N	5	-110
148	20241008	16320	16090	16410	15900	20681	334920600	00	0.00	N	2	310
149	20241007	16010	16110	16110	15860	8138	130064680	00	0.00	N	5	-10
150	20241004	16020	15970	16140	15800	9935	159432620	00	0.00	N	2	50
151	20241002	15970	15820	16090	15730	9114	145085140	00	0.00	N	5	-10
152	20240930	15980	16050	16250	15920	18009	289188410	00	0.00	N	2	10
153	20240927	15970	15930	16010	15650	26521	419852390	00	0.00	N	2	140
154	20240926	15830	15710	15890	15660	7799	122854720	00	0.00	N	2	120
155	20240925	15710	15860	15930	15710	9943	157139340	00	0.00	N	5	-140
156	20240924	15850	15590	15860	15550	10753	169184880	00	0.00	N	2	250
157	20240923	15600	15340	15640	15300	16459	254427020	00	0.00	N	2	290
158	20240920	15310	15480	15580	15310	25650	394710960	00	0.00	N	5	-80
159	20240919	15390	15290	17870	15170	191929	3112868420	00	0.00	N	2	140
160	20240913	15250	15250	15270	15200	11872	180884270	00	0.00	N	2	10
161	20240912	15240	15480	15480	15190	33795	515302450	00	0.00	N	5	-10
162	20240911	15250	15380	15400	15210	13402	204251660	00	0.00	N	2	20
163	20240910	15230	15360	15440	15200	18987	289770420	00	0.00	N	5	-120
164	20240909	15350	15540	15540	15250	23717	363798250	00	0.00	N	3	0
165	20240906	15350	15920	15920	15290	36002	554937690	00	0.00	N	5	-470
166	20240905	15820	16040	16250	15670	37967	601953510	00	0.00	N	5	-220
167	20240904	16040	16510	16510	15920	30761	494515410	00	0.00	N	5	-620
168	20240903	16660	16380	16860	16270	11053	184158830	00	0.00	N	2	330
169	20240902	16330	16680	16680	16280	10006	163680600	00	0.00	N	5	-210
170	20240830	16540	16390	16540	16370	3753	61730950	00	0.00	N	2	90
171	20240829	16450	16550	16600	16450	4501	74303510	00	0.00	N	5	-100
172	20240828	16550	16700	16740	16470	7108	117647210	00	0.00	N	5	-190
173	20240827	16740	16580	16780	16150	10851	178321960	00	0.00	N	2	310
174	20240826	16430	16930	16930	16350	15341	252711820	00	0.00	N	5	-240
175	20240823	16670	17100	17100	16560	34972	584096310	00	0.00	N	5	-430
176	20240822	17100	17900	17900	16980	24727	428065190	00	0.00	N	5	-570
177	20240821	17670	18110	18110	17640	9221	163491620	00	0.00	N	5	-280
178	20240820	17950	18280	18280	17930	5993	107951580	00	0.00	N	5	-190
179	20240819	18140	18170	18260	17990	18832	342243050	00	0.00	N	5	-80
180	20240816	18220	17730	18390	17730	51542	937526600	00	0.00	N	2	500
181	20240814	17720	17270	17850	17170	20271	356718280	00	0.00	N	2	470
182	20240813	17250	16800	17410	16290	62828	1060676760	00	0.00	N	2	800
183	20240812	16450	16000	16460	16000	6221	101370680	00	0.00	N	2	450
184	20240809	16000	16280	16340	15910	6080	97395020	00	0.00	N	2	80
185	20240808	15920	15730	16150	15730	6468	102970230	00	0.00	N	5	-130
186	20240807	16050	15920	16390	15920	12489	201908650	00	0.00	N	2	130
187	20240806	15920	15690	16270	15610	22294	356475520	00	0.00	N	2	190
188	20240805	15730	16560	16810	15410	45893	730951190	00	0.00	N	5	-1080
189	20240802	16810	17210	17500	16170	15664	264878630	00	0.00	N	5	-620
190	20240801	17430	17430	17660	17210	5860	102041510	00	0.00	N	2	20
191	20240731	17410	17630	17630	17330	4960	86262730	00	0.00	N	5	-70
192	20240730	17480	17970	17970	17480	13818	242670530	00	0.00	N	5	-520
193	20240729	18000	17970	18140	17490	12033	213834130	00	0.00	N	2	30
194	20240726	17970	17810	18110	17500	15029	267175870	00	0.00	N	2	130
195	20240725	17840	17830	18400	17590	31397	565138390	00	0.00	N	2	10
196	20240724	17830	17400	18250	17310	19219	345141700	00	0.00	N	2	430
197	20240723	17400	18170	18180	17400	18683	330836170	00	0.00	N	5	-510
198	20240722	17910	18210	18210	17760	16835	302455130	00	0.00	N	5	-300
199	20240719	18210	18240	18340	18000	26662	485459740	00	0.00	N	2	130
200	20240718	18080	18230	18350	17950	20278	365768080	00	0.00	N	5	-130
201	20240717	18210	18020	18470	17990	64848	1188513470	00	0.00	N	2	270
202	20240716	17940	17470	17970	17400	58285	1037606250	00	0.00	N	2	550
203	20240715	17390	17130	17470	17120	39845	691565610	00	0.00	N	2	270
204	20240712	17120	17130	17230	16990	14901	255304580	00	0.00	N	5	-10
205	20240711	17130	17090	17150	16790	8411	142517900	00	0.00	N	2	40
206	20240710	17090	17160	17190	16980	12155	207628700	00	0.00	N	5	-80
207	20240709	17170	16500	17170	16460	38675	657141560	00	0.00	N	2	700
208	20240708	16470	16550	16550	16350	9821	161287410	00	0.00	N	2	50
209	20240705	16420	16350	16470	16300	16338	267832560	00	0.00	N	2	70
210	20240704	16350	16120	16370	16120	13182	215082280	00	0.00	N	2	230
211	20240703	16120	16090	16320	15920	19668	316952250	00	0.00	N	2	120
212	20240702	16000	16420	16440	15930	39399	632320670	00	0.00	N	5	-420
213	20240701	16420	16500	16500	16260	7878	128610960	00	0.00	N	5	-80
214	20240628	16500	16350	16540	16240	13574	223107860	00	0.00	N	2	250
215	20240627	16250	16260	16290	16170	10162	164712920	00	0.00	N	5	-10
216	20240626	16260	16400	16400	16150	25836	418862570	00	0.00	N	5	-110
217	20240625	16370	16380	16550	16180	35823	583122550	00	0.00	N	5	-120
218	20240624	16490	16700	16700	16380	27820	459224180	00	0.00	N	5	-210
219	20240621	16700	16960	16960	16700	21175	355260650	00	0.00	N	5	-270
220	20240620	16970	16990	16990	16800	16401	277096310	00	0.00	N	5	-20
221	20240619	16990	17340	17410	16810	72561	1231461830	00	0.00	N	5	-430
222	20240618	17420	17640	17670	17280	11848	206160310	00	0.00	N	5	-220
223	20240617	17640	17310	17670	17270	33812	593103380	00	0.00	N	2	360
224	20240614	17280	17450	17470	17280	10982	190493650	00	0.00	N	5	-200
225	20240613	17480	17490	17850	17320	33478	588814590	00	0.00	N	5	-10
226	20240612	17490	17060	17520	17060	50336	875303430	00	0.00	N	2	350
227	20240611	17140	17160	17240	17030	15011	257022870	00	0.00	N	5	-10
228	20240610	17150	17040	17180	17000	9202	157277800	00	0.00	N	2	60
229	20240607	17090	17220	17430	17000	47610	815513860	00	0.00	N	5	-100
230	20240605	17190	17300	17300	17100	32177	551635370	00	0.00	N	5	-50
231	20240604	17240	17690	17690	17110	64487	1116963390	00	0.00	N	5	-450
232	20240603	17690	17620	17740	17520	23282	410286600	00	0.00	N	2	70
233	20240531	17620	17650	17810	17620	28353	501140100	00	0.00	N	5	-190
234	20240530	17810	18200	18300	17660	74842	1333054030	00	0.00	N	5	-400
235	20240529	18210	18450	18450	18150	13377	244070380	00	0.00	N	5	-120
236	20240528	18330	18290	18420	18250	12804	234471680	00	0.00	N	5	-90
237	20240527	18420	18640	18640	18320	17966	330657950	00	0.00	N	5	-140
238	20240524	18560	18680	18680	18440	13111	242374420	00	0.00	N	5	-120
239	20240523	18680	18570	18800	18450	17292	323154100	00	0.00	N	2	150
240	20240522	18530	18460	18590	18410	13782	254693680	00	0.00	N	2	30
241	20240521	18500	18520	18720	18400	11146	206301150	00	0.00	N	5	-80
242	20240520	18580	18610	18840	18460	40435	751342920	00	0.00	N	5	-120
243	20240517	18700	18790	18790	18610	9829	183688380	00	0.00	N	2	20
244	20240516	18680	18830	18930	18650	21737	408188020	00	0.00	N	5	-150
245	20240514	18830	18400	18830	18400	20528	382318340	00	0.00	N	2	410
246	20240513	18420	18560	18690	18390	29400	542675750	00	0.00	N	5	-120
247	20240510	18540	18810	18910	18540	34665	647412560	00	0.00	N	5	-260
248	20240509	18800	19000	19000	18730	31845	601352010	00	0.00	N	5	-80
249	20240508	18880	19060	19060	18730	30069	567129940	00	0.00	N	5	-140
250	20240507	19020	18490	19190	18470	113179	2139871990	00	0.00	N	2	600
251	20240503	18420	18800	18910	18250	238174	4389212320	00	0.00	N	5	-500
252	20240502	18920	18910	19030	18800	16941	319841830	00	0.00	N	2	10
253	20240430	18910	19110	19190	18570	68479	1286669080	00	0.00	N	5	-200
254	20240429	19110	19440	19440	19100	29346	562589690	00	0.00	N	5	-210
255	20240426	19320	19590	19740	19310	16059	312045190	00	0.00	N	5	-380
256	20240425	19700	19350	19780	19080	57238	1114514470	00	0.00	N	2	300
257	20240424	19400	19070	19440	19050	28192	544816810	00	0.00	N	2	400
258	20240423	19000	18820	19090	18760	32192	611004420	00	0.00	N	2	190
259	20240422	18810	18420	18960	18390	50215	941466590	00	0.00	N	2	500
260	20240419	18310	19600	19600	18270	164910	3065425380	00	0.00	N	5	-1310
261	20240418	19620	19630	19780	19470	68372	1340506390	00	0.00	N	3	0
262	20240417	19620	21050	21050	19530	256042	5106618950	00	0.00	N	5	-1830
263	20240416	21450	21750	21950	20900	99618	2127513350	00	0.00	N	5	-500
264	20240415	21950	23300	23300	21750	117343	2599819450	00	0.00	N	5	-1600
265	20240412	23550	23700	23750	22850	72966	1698963050	00	0.00	N	5	-150
266	20240411	23700	22400	23900	22400	141811	3321913700	00	0.00	N	2	950
267	20240409	22750	21750	23150	21400	204631	4606116700	00	0.00	N	2	1100
268	20240408	21650	21100	21850	20800	118744	2563777200	00	0.00	N	2	700
269	20240405	20950	20700	21400	20500	93740	1980410250	00	0.00	N	2	250
270	20240404	20700	20700	20900	20300	34474	713602050	00	0.00	N	3	0
271	20240403	20700	20500	20850	20000	57001	1170609650	00	0.00	N	2	200
272	20240402	20500	20500	20750	20150	51910	1060527100	00	0.00	N	5	-150
273	20240401	20650	20050	20800	19980	101001	2048972480	00	0.00	N	2	670
274	20240329	19980	20900	20950	19920	101642	2057109450	00	0.00	N	5	-820
275	20240328	20800	20600	21100	20400	48507	1011136550	00	0.00	N	2	150
276	20240327	20650	20750	20950	20100	86790	1792681350	00	0.00	N	5	-150
277	20240326	20800	20100	20800	20000	115059	2373488200	00	0.00	N	2	750
278	20240325	20050	20150	20500	19960	117798	2371582020	00	0.00	N	2	50
279	20240322	20000	20100	20200	19910	48927	978984580	00	0.00	N	5	-100
280	20240321	20100	20400	20650	19990	113078	2274689890	00	0.00	N	5	-150
281	20240320	20250	20250	20500	20150	29987	610618750	00	0.00	N	2	50
282	20240319	20200	20750	20750	20050	25758	524260150	00	0.00	N	5	-450
283	20240318	20650	20600	20700	20250	24359	496936400	00	0.00	N	2	50
284	20240315	20600	20950	20950	20300	69365	1419484250	00	0.00	N	5	-200
285	20240314	20800	21150	21250	20650	47544	990334500	00	0.00	N	5	-300
286	20240313	21100	21950	21950	20950	69957	1489545450	00	0.00	N	5	-850
287	20240312	21950	21450	22000	21100	27497	599729800	00	0.00	N	2	600
288	20240311	21350	21550	22150	21150	63881	1367706650	00	0.00	N	5	-100
289	20240308	21450	22300	22300	21300	62309	1343123100	00	0.00	N	5	-600
290	20240307	22050	22650	22750	22000	37847	840664800	00	0.00	N	5	-500
291	20240306	22550	22400	23000	22350	29574	670423050	00	0.00	N	5	-200
292	20240305	22750	23650	23650	22350	71299	1621004200	00	0.00	N	5	-800
293	20240304	23550	24050	24600	23150	85049	2034279100	00	0.00	N	5	-400
294	20240229	23950	23500	24000	23100	31524	746441250	00	0.00	N	2	450
295	20240228	23500	23000	23600	22900	17627	411344250	00	0.00	N	2	500
296	20240227	23000	23100	23350	22700	33349	768347000	00	0.00	N	5	-50
297	20240226	23050	23350	23850	23000	32629	763358750	00	0.00	N	5	-400
298	20240223	23450	23400	24000	23200	45597	1076182950	00	0.00	N	2	150
299	20240222	23300	23550	23600	22900	56540	1314483550	00	0.00	N	5	-100
300	20240221	23400	24150	24150	23150	70538	1652384950	00	0.00	N	5	-800
301	20240220	24200	24500	24950	24000	90533	2216268900	00	0.00	N	2	600
302	20240219	23600	22950	23800	22750	58087	1363192050	00	0.00	N	2	650
303	20240216	22950	24000	24050	22950	60228	1406855550	00	0.00	N	5	-1050
304	20240215	24000	25150	25150	23800	44488	1073593850	00	0.00	N	5	-900
305	20240214	24900	24000	24950	23800	19451	476648650	00	0.00	N	2	750
306	20240213	24150	24300	24500	24000	9781	236818100	00	0.00	N	5	-150
307	20240208	24300	24000	24550	24000	14126	342691350	00	0.00	N	2	100
308	20240207	24200	24550	24700	24100	23303	567098450	00	0.00	N	5	-450
309	20240206	24650	24850	25000	24450	20946	515929250	00	0.00	N	5	-400
310	20240205	25050	25450	25700	24700	68114	1729825400	00	0.00	N	5	-450
311	20240202	25500	23800	25650	23750	182243	4579753250	00	0.00	N	2	1850
312	20240201	23650	23300	24350	23250	74425	1765865200	00	0.00	N	2	300
313	20240131	23350	23600	23850	23250	35066	823332600	00	0.00	N	5	-350
314	20240130	23700	23750	23950	23350	47826	1127636800	00	0.00	N	5	-50
315	20240129	23750	24200	24600	23650	85116	2053819550	00	0.00	N	5	-450
316	20240126	24200	25050	25200	23500	164216	3985623650	00	0.00	N	5	-1000
317	20240125	25200	25350	25800	24300	196147	4950530950	00	0.00	N	5	-150
318	20240124	25350	26050	26800	25000	362523	9389524600	00	0.00	N	2	400
319	20240123	24950	25050	25450	24700	151122	3794790350	00	0.00	N	3	0
320	20240122	24950	24250	25000	23650	266689	6561120650	00	0.00	N	2	1050
321	20240119	23900	21700	23900	21700	218315	5059191800	00	0.00	N	2	2250
322	20240118	21650	21250	21800	21250	19613	423504600	00	0.00	N	2	400
323	20240117	21250	22050	22100	21250	36234	779990250	00	0.00	N	5	-950
324	20240116	22200	22500	22600	21650	44549	984381200	00	0.00	N	5	-400
325	20240115	22600	22350	22650	22000	55571	1248805250	00	0.00	N	2	250
326	20240112	22350	21900	22450	21500	59210	1310581050	00	0.00	N	2	400
327	20240111	21950	22250	22250	21450	90028	1962795750	00	0.00	N	5	-450
328	20240110	22400	22900	22950	22250	71311	1605808700	00	0.00	N	5	-450
329	20240109	22850	22650	23150	22650	70933	1624206200	00	0.00	N	2	50
330	20240108	22800	22350	22900	22150	49384	1119760200	00	0.00	N	2	450
331	20240105	22350	22350	22700	22100	50344	1129531800	00	0.00	N	5	-50
332	20240104	22400	22300	22500	22100	41678	930098150	00	0.00	N	5	-50
333	20240103	22450	22550	22600	21950	79722	1784287950	00	0.00	N	5	-250
334	20240102	22700	22200	23050	21950	86392	1961275450	00	0.00	N	2	400
335	20231228	22300	22050	22450	21950	42939	957980100	00	0.00	N	2	100
336	20231227	22200	21700	22250	21700	53266	1173414850	02	0.00	N	2	200
337	20231226	22000	21550	22550	21450	81705	1812764700	00	0.00	N	2	450
338	20231222	21550	21900	22050	21450	51459	1114116000	00	0.00	N	5	-350
339	20231221	21900	21700	22150	21500	57013	1248570700	00	0.00	N	2	100
340	20231220	21800	21300	21950	21200	62175	1354153900	00	0.00	N	2	450
341	20231219	21350	21350	21450	21000	44075	934747450	00	0.00	N	3	0
342	20231218	21350	21850	21950	21150	61741	1324721800	00	0.00	N	5	-600
343	20231215	21950	21850	22100	21400	56775	1238333350	00	0.00	N	3	0
344	20231214	21950	21750	22050	21350	98291	2132293350	00	0.00	N	2	300
345	20231213	21650	21600	22250	21350	83777	1822355450	00	0.00	N	5	-100
346	20231212	21750	22950	23050	21650	90776	2026330000	00	0.00	N	5	-650
347	20231211	22400	21100	22500	20900	216933	4798259650	00	0.00	N	2	1150
348	20231208	21250	20250	21350	20250	115238	2421206050	00	0.00	N	2	900
349	20231207	20350	20250	20550	20100	11388	231456150	00	0.00	N	5	-50
350	20231206	20400	20100	20500	19960	27259	548045090	00	0.00	N	2	200
351	20231205	20200	20600	20600	20150	19346	392770850	00	0.00	N	5	-400
352	20231204	20600	20400	20650	20300	18099	371683300	00	0.00	N	2	150
353	20231201	20450	20600	20650	20200	12507	254165900	00	0.00	N	5	-50
354	20231130	20500	20450	20650	20250	21394	438623250	00	0.00	N	3	0
355	20231129	20500	20650	20650	20350	21888	447380450	00	0.00	N	5	-50
356	20231128	20550	20550	20950	20350	33004	682416100	00	0.00	N	3	0
357	20231127	20550	20550	20600	20150	23549	480048750	00	0.00	N	2	50
358	20231124	20500	20550	20700	20300	15772	322500400	00	0.00	N	5	-50
359	20231123	20550	21000	21000	20450	20412	421220150	00	0.00	N	5	-350
360	20231122	20900	20850	21000	20500	21965	457651500	00	0.00	N	2	100
361	20231121	20800	20400	21000	20400	36266	756601700	00	0.00	N	2	300
362	20231120	20500	20300	20600	20250	23598	482187350	00	0.00	N	2	200
363	20231117	20300	20650	20650	20200	21261	432989850	00	0.00	N	5	-300
364	20231116	20600	20200	20800	20150	44057	907136750	00	0.00	N	2	300
365	20231115	20300	20200	20700	20200	29726	606407100	00	0.00	N	2	150
366	20231114	20150	20900	20900	20000	45150	918247400	00	0.00	N	5	-300
367	20231113	20450	20050	20550	20000	42485	862318100	00	0.00	N	2	570
368	20231110	19880	19690	20150	19310	34271	680454860	00	0.00	N	2	120
369	20231109	19760	19970	19970	19580	14449	285191770	00	0.00	N	5	-80
370	20231108	19840	19800	20200	19800	35208	703955920	00	0.00	N	5	-100
371	20231107	19940	19940	20250	19720	24506	487634790	00	0.00	N	5	-160
372	20231106	20100	20000	20350	19610	63678	1271637540	00	0.00	N	2	150
373	20231103	19950	19590	20150	19550	50034	997426980	00	0.00	N	2	390
374	20231102	19560	19740	19940	19190	112227	2187633730	00	0.00	N	2	10
375	20231101	19550	19990	19990	19540	25910	511103700	00	0.00	N	5	-350
376	20231031	19900	19500	20200	19500	43649	869655330	00	0.00	N	2	260
377	20231030	19640	19090	19690	19070	24638	478599780	00	0.00	N	2	510
378	20231027	19130	18960	19340	18800	43674	832262080	00	0.00	N	2	140
379	20231026	18990	19550	19560	18630	40276	763791460	00	0.00	N	5	-700
380	20231025	19690	20000	20050	19390	33956	668520430	00	0.00	N	5	-300
381	20231024	19990	20100	20200	19850	35042	700177750	00	0.00	N	3	0
382	20231023	19990	20050	20350	19940	78956	1587657840	00	0.00	N	2	40
383	20231020	19950	19940	20300	19710	144180	2884044110	00	0.00	N	3	0
384	20231019	19950	19600	20300	19370	184990	3679231060	00	0.00	N	2	730
385	20231018	19220	19410	19580	19220	66284	1281685250	00	0.00	N	5	-190
386	20231017	19410	18670	19450	18670	41321	793243500	00	0.00	N	2	700
387	20231016	18710	18500	18790	18500	13396	249975860	00	0.00	N	2	50
388	20231013	18660	18360	18700	18360	20890	388277760	00	0.00	N	2	220
389	20231012	18440	18340	18540	18260	18205	334455080	00	0.00	N	2	240
390	20231011	18200	18010	18330	18010	11329	206240890	00	0.00	N	2	160
391	20231010	18040	18080	18410	18030	28489	517999650	00	0.00	N	5	-220
392	20231006	18260	17810	18290	17810	29922	538203270	00	0.00	N	2	310
393	20231005	17950	18090	18130	17860	27378	492129840	00	0.00	N	5	-20
394	20231004	17970	18370	18570	17950	42377	770442450	00	0.00	N	5	-610
395	20230927	18580	18300	18690	18300	19783	366961670	00	0.00	N	2	70
396	20230926	18510	17860	18810	17860	46107	854043970	00	0.00	N	2	640
397	20230925	17870	17930	18290	17860	22932	412542960	00	0.00	N	5	-290
398	20230922	18160	18160	18400	18070	11126	203030850	00	0.00	N	3	0
399	20230921	18160	18610	18870	18150	42782	785677120	00	0.00	N	5	-650
400	20230920	18810	19070	19120	18800	17513	330682310	00	0.00	N	5	-210
401	20230919	19020	19450	19450	19000	22232	424160560	00	0.00	N	5	-430
402	20230918	19450	19060	19520	18900	41310	798748460	00	0.00	N	2	270
403	20230915	19180	19080	19240	18760	42511	809779500	00	0.00	N	2	180
404	20230914	19000	17990	19200	17990	156214	2947497330	00	0.00	N	2	1100
405	20230913	17900	17890	17950	17800	7965	142274860	00	0.00	N	3	0
406	20230912	17900	18070	18180	17760	35840	641270640	00	0.00	N	5	-40
407	20230911	17940	18140	18140	17900	17339	311829780	00	0.00	N	5	-50
408	20230908	17990	18090	18090	17780	15426	275855840	00	0.00	N	3	0
409	20230907	17990	18480	18490	17840	46186	832991830	00	0.00	N	5	-480
410	20230906	18470	18460	18560	18370	9990	184341520	00	0.00	N	2	10
411	20230905	18460	18530	18770	18300	32456	599942890	00	0.00	N	5	-170
412	20230904	18630	18720	18970	18610	45150	846052660	00	0.00	N	5	-90
413	20230901	18720	18840	18870	18610	30864	576847910	00	0.00	N	5	-120
414	20230831	18840	18710	18920	18590	31986	600667790	00	0.00	N	2	150
415	20230830	18690	18610	18730	18500	20029	372701350	00	0.00	N	2	80
416	20230829	18610	18380	18700	18230	29749	549862050	00	0.00	N	2	250
417	20230828	18360	17870	18410	17790	34574	626100320	00	0.00	N	2	510
418	20230825	17850	18500	18560	17760	162118	2914452750	00	0.00	N	5	-750
419	20230824	18600	18980	18980	18580	35159	656736970	00	0.00	N	5	-240
420	20230823	18840	18820	18920	18690	30481	571328530	00	0.00	N	5	-30
421	20230822	18870	18930	18930	18670	20984	393971700	00	0.00	N	2	20
422	20230821	18850	18890	18960	18710	21925	411772640	00	0.00	N	2	80
423	20230818	18770	18810	19040	18600	23894	448941500	00	0.00	N	5	-190
424	20230817	18960	19100	19300	18750	30138	570216550	00	0.00	N	5	-340
425	20230816	19300	19250	19420	18920	38666	737259960	00	0.00	N	5	-120
426	20230814	19420	19200	19730	19090	27981	542175370	00	0.00	N	2	240
427	20230811	19180	19170	19340	19050	32601	623896990	00	0.00	N	2	20
428	20230810	19160	19220	19300	19100	20513	393066550	00	0.00	N	5	-190
429	20230809	19350	19500	19680	19150	88597	1708758840	00	0.00	N	5	-650
430	20230808	20000	20500	20700	19830	41943	842079630	00	0.00	N	5	-500
431	20230807	20500	20700	20900	20150	42728	880743100	00	0.00	N	5	-200
432	20230804	20700	19920	20750	19870	57935	1185672430	00	0.00	N	2	600
433	20230803	20100	20350	20400	19750	42629	852946170	00	0.00	N	5	-300
434	20230802	20400	19460	20700	19410	176001	3566656990	00	0.00	N	2	1040
435	20230801	19360	19020	19500	18920	33929	653998130	00	0.00	N	2	340
436	20230731	19020	19000	19110	18700	38247	726743880	00	0.00	N	2	30
437	20230728	18990	18510	19020	18510	80638	1524268800	00	0.00	N	2	500
438	20230727	18490	18160	18910	18160	97661	1802541160	00	0.00	N	2	210
439	20230726	18280	19730	19730	18010	219594	4064816840	00	0.00	N	5	-1470
440	20230725	19750	20200	20300	19740	72209	1437169180	00	0.00	N	5	-350
441	20230724	20100	20850	20850	19910	127858	2581341940	00	0.00	N	5	-800
442	20230721	20900	21100	21350	20900	59045	1243922100	00	0.00	N	5	-600
443	20230720	21500	21350	21800	20800	144122	3058536550	00	0.00	N	2	150
444	20230719	21350	21650	21750	21200	95085	2033582400	00	0.00	N	5	-150
445	20230718	21500	22550	22650	21300	243306	5275594100	00	0.00	N	5	-1250
446	20230717	22750	22400	22900	22250	149381	3361947950	00	0.00	N	2	450
447	20230714	22300	22700	23100	22200	213163	4829966300	00	0.00	N	5	-350
448	20230713	22650	23500	23650	22650	272478	6306561800	00	0.00	N	5	-750
449	20230712	23400	21650	24350	21650	1146692	26675315700	00	0.00	N	2	1600
450	20230711	21800	22800	23000	21400	440207	9639270050	00	0.00	N	5	-1400
451	20230710	23200	23800	26650	22650	2239764	54291835100	00	0.00	N	2	1650
452	20230707	21550	20500	22700	20500	1038466	22703353600	00	0.00	N	2	850
453	20230706	20700	21250	21350	20650	23931	501813000	00	0.00	N	5	-600
454	20230705	21300	21400	21450	21100	21904	466497000	00	0.00	N	5	-100
455	20230704	21400	21100	21600	20850	28134	601730350	00	0.00	N	2	400
456	20230703	21000	20600	21250	20600	23205	487432150	00	0.00	N	2	400
457	20230630	20600	20300	20850	20250	10275	211569650	00	0.00	N	2	100
458	20230629	20500	20850	20950	20200	45721	933400150	00	0.00	N	5	-350
459	20230628	20850	21100	21100	20600	26146	542365950	00	0.00	N	5	-200
460	20230627	21050	20850	21200	20650	12306	257518000	00	0.00	N	2	200
461	20230626	20850	20650	20950	20600	9038	187850550	00	0.00	N	5	-50
462	20230623	20900	21600	21750	20850	37574	793957700	00	0.00	N	5	-550
463	20230622	21450	21450	21650	21200	29507	633666150	00	0.00	N	3	0
464	20230621	21450	21500	21850	21250	40159	860995100	00	0.00	N	5	-250
465	20230620	21700	21850	22000	21600	20448	444569500	00	0.00	N	5	-150
466	20230619	21850	21650	21900	21500	27759	601601200	00	0.00	N	3	0
467	20230616	21850	21650	22050	21550	42522	922510450	00	0.00	N	5	-50
468	20230615	21900	21850	22350	21350	49211	1080154900	00	0.00	N	2	50
469	20230614	21850	22850	22900	21600	64544	1433096000	00	0.00	N	5	-1000
470	20230613	22850	23350	23450	22800	22832	526383400	00	0.00	N	5	-500
471	20230612	23350	22800	23700	22600	160600	3753139500	00	0.00	N	2	750
472	20230609	22600	22500	22750	22100	31792	714963150	00	0.00	N	2	100
473	20230608	22500	21650	22800	21600	51763	1159523700	00	0.00	N	2	550
474	20230607	21950	22250	22400	21950	41040	905703700	00	0.00	N	5	-450
475	20230605	22400	21450	22450	21300	96223	2120201200	00	0.00	N	2	1100
476	20230602	21300	20700	21500	20450	57000	1197082600	00	0.00	N	2	700
477	20230601	20600	20650	20800	20500	8160	168335350	00	0.00	N	3	0
478	20230531	20600	20450	20650	20350	12494	256731150	00	0.00	N	2	100
479	20230530	20500	20600	20600	20300	10515	215345350	00	0.00	N	3	0
480	20230526	20500	20750	20750	20300	17725	362362800	00	0.00	N	5	-50
481	20230525	20550	20800	20800	20350	18906	388060100	00	0.00	N	5	-150
482	20230524	20700	20750	20750	20450	27140	557356650	00	0.00	N	5	-50
483	20230523	20750	20850	20900	20600	18837	390048700	00	0.00	N	5	-50
484	20230522	20800	21100	21100	20600	33655	697174500	00	0.00	N	5	-200
485	20230519	21000	20600	21400	20500	97526	2048105600	00	0.00	N	2	900
486	20230518	20100	19960	20150	19760	25778	516990720	00	0.00	N	2	190
487	20230517	19910	19840	19930	19750	21467	425648080	00	0.00	N	2	70
488	20230516	19840	19700	20000	19700	30552	606802580	00	0.00	N	3	0
489	20230515	19840	20300	20500	19810	110447	2209994540	00	0.00	N	5	-1110
490	20230512	20950	21100	21100	20800	36024	752364300	00	0.00	N	5	-150
491	20230511	21100	21150	21250	20850	45389	954702250	00	0.00	N	5	-50
492	20230510	21150	21050	21300	21000	35238	744896750	00	0.00	N	3	0
493	20230509	21150	20900	22950	20900	258854	5592765650	00	0.00	N	2	50
494	20230508	21100	21000	21200	20750	29279	613338100	00	0.00	N	3	0
495	20230504	21100	21200	21200	20850	18820	394505250	00	0.00	N	5	-100
496	20230503	21200	20800	21300	20800	34450	727431000	00	0.00	N	2	300
497	20230502	20900	20900	21050	20750	28948	604455300	00	0.00	N	2	50
498	20230428	20850	20850	21150	20500	56878	1181074050	00	0.00	N	2	200
499	20230427	20650	20900	20900	20300	50338	1033691250	00	0.00	N	5	-200
500	20230426	20850	21050	21200	20600	66378	1382652400	00	0.00	N	5	-300
501	20230425	21150	21350	21950	20950	123102	2618646300	00	0.00	N	5	-350
502	20230424	21500	21850	22050	21300	41442	890797850	00	0.00	N	5	-600
503	20230421	22100	22450	22450	21800	41450	912293850	00	0.00	N	5	-350
504	20230420	22450	22700	22750	22250	40187	899997850	00	0.00	N	5	-300
505	20230419	22750	22800	22900	22500	24935	566380900	00	0.00	N	5	-50
506	20230418	22800	23200	23200	22550	41762	946445750	00	0.00	N	5	-250
507	20230417	23050	23300	23300	22800	21998	504034000	00	0.00	N	5	-300
508	20230414	23350	23000	23450	22950	23400	542437700	00	0.00	N	2	450
509	20230413	22900	23150	23150	22600	34618	788573900	00	0.00	N	5	-250
510	20230412	23150	22950	23200	22900	20961	482543750	00	0.00	N	3	0
511	20230411	23150	23000	23200	22750	23357	537712100	00	0.00	N	2	50
512	20230410	23100	23800	23800	22800	35293	815649550	00	0.00	N	5	-600
513	20230407	23700	24200	24200	23550	17209	407627300	00	0.00	N	5	-400
514	20230406	24100	23900	24150	23800	10587	252892850	00	0.00	N	5	-50
515	20230405	24150	23900	24200	23900	16157	388507650	00	0.00	N	3	0
516	20230404	24150	24150	24250	23750	26986	646234950	00	0.00	N	5	-100
517	20230403	24250	24250	24400	24000	14225	343187700	00	0.00	N	5	-200
518	20230331	24450	24500	24750	24100	21473	520994900	00	0.00	N	5	-200
519	20230330	24650	24550	24800	24300	28757	707234500	00	0.00	N	2	200
520	20230329	24450	24200	24600	24050	38055	925985250	00	0.00	N	2	300
521	20230328	24150	23600	24150	23600	31965	765532700	00	0.00	N	2	250
522	20230327	23900	23800	23950	23450	13768	326678300	00	0.00	N	3	0
523	20230324	23900	23700	24000	23500	28866	687892650	00	0.00	N	2	200
524	20230323	23700	23600	23850	23350	26196	620226800	00	0.00	N	3	0
525	20230322	23700	23400	23750	23250	35269	829780650	00	0.00	N	2	350
526	20230321	23350	23300	23450	23200	14115	328475450	00	0.00	N	2	50
527	20230320	23300	23050	23350	23000	40587	941948650	00	0.00	N	2	250
528	20230317	23050	22850	23050	22600	27206	621998000	00	0.00	N	2	250
529	20230316	22800	23250	23250	21750	93375	2091057900	00	0.00	N	5	-550
530	20230315	23350	23100	23400	23050	27618	639466250	00	0.00	N	2	400
531	20230314	22950	24050	24050	22900	86541	2009723500	00	0.00	N	5	-1100
532	20230313	24050	24050	24050	23450	40924	969714650	00	0.00	N	5	-300
533	20230310	24350	24450	24600	24000	29896	722289150	00	0.00	N	5	-350
534	20230309	24700	24800	24800	24400	15284	375169400	00	0.00	N	2	100
535	20230308	24600	24850	24950	24400	30313	745331400	00	0.00	N	5	-300
536	20230307	24900	25000	25050	24750	30520	758097350	00	0.00	N	5	-100
537	20230306	25000	25150	25250	24850	38126	950596450	00	0.00	N	5	-100
538	20230303	25100	25100	25200	24800	18769	468647150	00	0.00	N	3	0
539	20230302	25100	25100	25200	24900	18764	469214700	00	0.00	N	3	0
540	20230228	25100	24900	25250	24800	17687	440781000	00	0.00	N	2	200
541	20230227	24900	25050	25200	24650	32721	812840300	00	0.00	N	5	-450
542	20230224	25350	25600	25850	25000	36329	922186850	00	0.00	N	5	-250
543	20230223	25600	25150	25700	24950	39454	1003298200	00	0.00	N	2	500
544	20230222	25100	25350	25700	24850	55667	1399427050	00	0.00	N	5	-600
545	20230221	25700	26100	26100	25400	34444	885231800	00	0.00	N	5	-400
546	20230220	26100	25800	26150	25550	27758	721462600	00	0.00	N	2	300
547	20230217	25800	25050	26000	25000	61189	1566839150	00	0.00	N	2	550
548	20230216	25250	24950	25500	24950	33745	852275500	00	0.00	N	2	350
549	20230215	24900	25500	25750	24750	58697	1478203550	00	0.00	N	5	-600
550	20230214	25500	25500	25600	25250	29073	739789400	00	0.00	N	2	50
551	20230213	25450	25900	26050	25300	42034	1071906300	00	0.00	N	5	-600
552	20230210	26050	26750	26750	25700	89360	2323025900	00	0.00	N	5	-750
553	20230209	26800	27850	27900	26500	156452	4216658050	00	0.00	N	5	-1300
554	20230208	28100	26400	28250	25800	465549	12720283500	00	0.00	N	2	1300
555	20230207	26800	26700	26850	26350	46831	1248093250	00	0.00	N	2	100
556	20230206	26700	26800	27100	26300	73018	1946762950	00	0.00	N	5	-500
557	20230203	27200	26700	27350	26450	88512	2385408400	00	0.00	N	2	550
558	20230202	26650	25650	27400	25500	160455	4262162950	00	0.00	N	2	1100
559	20230201	25550	25150	25600	25050	57890	1469263300	00	0.00	N	2	400
560	20230131	25150	25200	25200	24850	57241	1429329200	00	0.00	N	5	-50
561	20230130	25200	25350	25350	24900	35084	878898400	00	0.00	N	5	-150
562	20230127	25350	25750	25750	25050	71320	1802785950	00	0.00	N	5	-300
563	20230126	25650	25350	26050	25300	101068	2593126400	00	0.00	N	2	300
564	20230125	25350	25400	25400	25050	33623	850154300	00	0.00	N	2	100
565	20230120	25250	25000	26550	24950	196837	5041290300	00	0.00	N	2	500
566	20230119	24750	24650	25100	24450	68548	1695310800	00	0.00	N	2	50
567	20230118	24700	24300	24900	24200	67940	1671203300	00	0.00	N	2	400
568	20230117	24300	24650	24700	24100	42177	1027040050	00	0.00	N	5	-350
569	20230116	24650	24550	24650	24400	27070	663645350	00	0.00	N	2	100
570	20230113	24550	24650	24750	24300	32073	784570900	00	0.00	N	5	-150
571	20230112	24700	24500	24700	24300	25262	620735800	00	0.00	N	2	200
572	20230111	24500	24300	24550	24000	34236	831707050	00	0.00	N	2	250
573	20230110	24250	24550	24550	23850	54610	1317181800	00	0.00	N	5	-250
574	20230109	24500	24350	24600	23950	50294	1224235550	00	0.00	N	2	150
575	20230106	24350	24150	24400	23800	22632	547381750	00	0.00	N	2	100
576	20230105	24250	24150	24550	23950	27946	676052350	00	0.00	N	2	200
577	20230104	24050	23950	24150	23700	20989	502305000	00	0.00	N	3	0
578	20230103	24050	23700	24150	23350	40089	951127000	00	0.00	N	2	150
579	20230102	23900	24800	25150	23600	63756	1526083550	00	0.00	N	5	-1100
580	20221229	25000	25700	25800	24600	37862	945514550	00	0.00	N	5	-700
581	20221228	25700	25850	26250	25600	74424	1926208200	02	-8.83	N	5	-100
582	20221227	25800	25298	25845	25298	70004	1789710250	00	0.00	N	2	273
583	20221226	25526	25617	25708	25116	39553	1008394550	00	0.00	N	3	0
584	20221223	25526	25298	26027	25298	55532	1421071600	00	0.00	N	5	-136
585	20221222	25663	25025	25754	25025	49302	1255978600	00	0.00	N	2	638
586	20221221	25025	26027	26119	24614	191480	4808346750	00	0.00	N	5	-911
587	20221220	25936	26347	26529	25572	66036	1714899700	00	0.00	N	5	-410
588	20221219	26347	26073	26529	25754	42922	1125353450	00	0.00	N	2	410
589	20221216	25936	26666	26848	25572	236249	6150802150	00	0.00	N	5	-1413
590	20221215	27349	26985	27532	26894	44376	1212092000	00	0.00	N	2	182
591	20221214	27167	27440	27577	26711	67328	1816343200	00	0.00	N	5	-273
592	20221213	27440	28033	28124	27121	55562	1523537150	00	0.00	N	5	-592
593	20221212	28033	27030	28079	26894	161575	4481674400	00	0.00	N	2	1002
594	20221209	27030	26894	27076	26666	43911	1177135500	00	0.00	N	2	136
595	20221208	26894	26666	27213	26438	64165	1725413000	00	0.00	N	2	227
596	20221207	26666	25708	26939	25708	87423	2318453750	00	0.00	N	2	683
597	20221206	25982	26301	26301	25708	59978	1552105900	00	0.00	N	5	-364
598	20221205	26347	26939	27076	25982	65241	1730479600	00	0.00	N	5	-364
599	20221202	26711	26666	27167	26620	65168	1749001200	00	0.00	N	2	91
600	20221201	26620	26848	26939	26301	81762	2176102850	00	0.00	N	5	-91
601	20221130	26711	25663	26802	25663	95999	2540683550	00	0.00	N	2	1002
602	20221129	25708	25298	25891	25070	91691	2338563300	00	0.00	N	2	501
603	20221128	25207	25754	25754	25025	80835	2041969800	00	0.00	N	5	-638
604	20221125	25845	26073	26210	25754	42792	1110508100	00	0.00	N	5	-227
605	20221124	26073	25754	26164	25435	66411	1720820700	00	0.00	N	2	546
606	20221123	25526	25344	25800	25298	46322	1186752600	00	0.00	N	2	319
607	20221122	25207	25025	25389	24888	32901	828012350	00	0.00	N	2	91
608	20221121	25116	25617	26119	24797	103889	2609853600	00	0.00	N	5	-546
609	20221118	25663	26347	26529	25253	132001	3430084650	00	0.00	N	5	-820
610	20221117	26483	26711	26894	26073	105176	2779595750	00	0.00	N	5	-91
611	20221116	26574	25845	26666	25800	166706	4395900350	00	0.00	N	2	866
612	20221115	25708	25480	25845	25207	100661	2578367400	00	0.00	N	2	319
613	20221114	25389	26438	26438	25253	183387	4683854150	00	0.00	N	5	-866
614	20221111	26255	27030	27076	25982	135894	3576787350	00	0.00	N	5	-182
615	20221110	26438	26438	26711	25572	90561	2381364700	00	0.00	N	2	136
616	20221109	26301	26438	27030	26255	88886	2361602400	00	0.00	N	2	91
617	20221108	26210	27440	27577	26210	154208	4101775450	00	0.00	N	5	-1321
618	20221107	27532	27349	27623	26848	46762	1276066800	00	0.00	N	2	273
619	20221104	27258	27167	27349	26620	61367	1656152100	00	0.00	N	2	91
620	20221103	27167	26894	27577	26894	84111	2280556550	00	0.00	N	5	-319
621	20221102	27486	27714	28079	27167	81267	2237199600	00	0.00	N	5	-410
622	20221101	27896	28307	28398	27440	102257	2841426450	00	0.00	N	5	-364
623	20221031	28261	28307	28580	27623	74280	2086423350	00	0.00	N	2	182
624	20221028	28079	29628	29628	27714	246812	6961682750	00	0.00	N	5	-1549
625	20221027	29628	30312	30312	29446	116039	3456366750	00	0.00	N	5	-957
626	20221026	30586	30631	30677	29902	83951	2545049600	00	0.00	N	5	-45
627	20221025	30631	31452	31680	30449	77796	2407779950	00	0.00	N	5	-1048
628	20221024	31680	31908	32272	30950	169786	5406039000	00	0.00	N	2	182
629	20221021	31497	30175	31908	29173	230021	7091365650	00	0.00	N	2	1002
630	20221020	30495	30586	31087	29948	201815	6170517900	00	0.00	N	2	227
631	20221019	30267	31862	32044	30130	406869	12676507600	00	0.00	N	2	45
632	20221018	30221	29081	31452	28443	486392	14597751750	00	0.00	N	2	1458
633	20221017	28762	29948	31087	28398	321612	9589111500	00	0.00	N	5	-1413
634	20221014	30175	28626	30495	28626	361772	10857351950	00	0.00	N	2	1732
635	20221013	28443	26848	29401	26802	327030	9266462500	00	0.00	N	2	1640
636	20221012	26802	24842	27623	24842	245254	6515477800	00	0.00	N	2	2051
637	20221011	24751	26574	26666	24706	130352	3299904100	00	0.00	N	5	-2187
638	20221007	26939	27805	27987	26939	54801	1492973300	00	0.00	N	5	-774
639	20221006	27714	28398	28626	27532	67086	1868876250	00	0.00	N	5	-866
640	20221005	28580	29081	29218	28033	58983	1685309100	00	0.00	N	5	-455
641	20221004	29036	29173	29401	28626	60185	1753584200	00	0.00	N	5	-136
642	20220930	29173	28079	29264	26483	183553	5143089250	00	0.00	N	2	866
643	20220929	28307	29446	29902	28261	212507	6196091200	00	0.00	N	2	227
644	20220928	28079	28124	28854	27349	123305	3451449300	00	0.00	N	2	45
645	20220927	28033	26620	28261	26483	219837	6085824650	00	0.00	N	2	1458
646	20220926	26574	28170	28352	26392	130386	3552399000	00	0.00	N	5	-1595
647	20220923	28170	28899	29173	28033	132307	3788198300	00	0.00	N	5	-911
648	20220922	29081	26392	29173	26392	481441	13661213300	00	0.00	N	2	2689
649	20220921	26392	25845	26392	25845	39764	1039905400	00	0.00	N	2	136
650	20220920	26255	25845	26483	25572	44766	1162991900	00	0.00	N	2	455
651	20220919	25800	26438	26894	25800	54538	1435081800	00	0.00	N	5	-820
652	20220916	26620	26939	27030	25663	79542	2106899300	00	0.00	N	2	364
653	20220915	26255	24797	26347	24614	99781	2580207350	00	0.00	N	2	1640
654	20220914	24614	24660	25253	24432	55427	1371688500	00	0.00	N	5	-957
655	20220913	25572	25617	25800	24842	46984	1190516000	00	0.00	N	5	-45
656	20220908	25617	25116	25708	24660	50150	1270096950	00	0.00	N	2	820
657	20220907	24797	26073	26073	24569	68315	1703412250	00	0.00	N	5	-1276
658	20220906	26073	25800	26347	25572	85688	2233030850	00	0.00	N	2	501
659	20220905	25572	26802	26802	25435	89717	2313646350	00	0.00	N	5	-1367
660	20220902	26939	26848	27486	26347	240265	6491903750	00	0.00	N	2	410
661	20220901	26529	25116	26711	25116	284043	7477924750	00	0.00	N	2	1276
662	20220831	25253	24386	25617	24067	116477	2913044400	00	0.00	N	2	774
663	20220830	24478	23201	24888	22928	64778	1565229150	00	0.00	N	2	1413
664	20220829	23065	22928	23429	22791	30647	707458000	00	0.00	N	5	-455
665	20220826	23520	23612	23612	23384	17003	399566850	00	0.00	N	2	91
666	20220825	23429	23247	23612	23247	28177	659853350	00	0.00	N	2	136
667	20220824	23292	23019	23338	22609	32050	733029000	00	0.00	N	2	182
668	20220823	23110	23201	23657	22928	24891	578410400	00	0.00	N	5	-182
669	20220822	23292	24614	24614	23292	67643	1605261250	00	0.00	N	5	-1413
670	20220819	24706	25253	25253	24386	34383	852326650	00	0.00	N	5	-410
671	20220818	25116	24204	25435	24022	78626	1958559150	00	0.00	N	2	683
672	20220817	24432	23156	24523	22791	100130	2393795100	00	0.00	N	2	1230
673	20220816	23201	23292	23520	22928	27386	633735450	00	0.00	N	5	-91
674	20220812	23292	23110	23338	23065	27655	640973100	00	0.00	N	5	-91
675	20220811	23384	23612	23612	23065	35554	829644850	00	0.00	N	5	-91
676	20220810	23475	23247	23657	22791	130871	3040360750	00	0.00	N	2	911
677	20220809	22563	22745	22745	22244	23690	533719600	00	0.00	N	5	-45
678	20220808	22609	22791	22791	22426	14759	332576750	00	0.00	N	5	-136
679	20220805	22745	22518	22745	22472	6197	140260000	00	0.00	N	2	45
680	20220804	22700	22563	22745	21971	25864	583852150	00	0.00	N	2	182
681	20220803	22518	22381	22609	22335	13554	304452050	00	0.00	N	5	-45
682	20220802	22563	22609	22609	22244	17848	399264400	00	0.00	N	2	45
683	20220801	22518	22518	22563	21879	13888	310955600	00	0.00	N	5	-91
684	20220729	22609	22928	22928	22472	23488	529780150	00	0.00	N	3	0
685	20220728	22609	22928	22928	22426	15408	348619600	00	0.00	N	5	-136
686	20220727	22745	22518	22791	22518	11788	267306900	00	0.00	N	3	0
687	20220726	22745	21834	22928	21515	58952	1321077400	00	0.00	N	2	911
688	20220725	21834	21743	21834	21651	10121	220152050	00	0.00	N	2	45
689	20220722	21788	21743	21788	21560	8515	184770700	00	0.00	N	2	91
690	20220721	21697	21424	21925	21287	22441	486620250	00	0.00	N	2	273
691	20220720	21424	21196	21424	21150	22106	471312300	00	0.00	N	2	273
692	20220719	21150	21104	21196	20831	8052	169844900	00	0.00	N	3	0
693	20220718	21150	20785	21150	20785	11341	238276650	00	0.00	N	2	364
694	20220715	20785	21104	21196	20557	9643	200993750	00	0.00	N	5	-182
695	20220714	20968	20694	21013	20694	11036	230539250	00	0.00	N	2	273
696	20220713	20694	20102	20785	20102	12302	253607500	00	0.00	N	2	319
697	20220712	20375	20421	20649	20102	13241	268126150	00	0.00	N	5	-410
698	20220711	20785	20968	20968	20557	6841	141224300	00	0.00	N	3	0
699	20220708	20785	21150	21150	20694	8371	174115850	00	0.00	N	3	0
700	20220707	20785	20831	21515	20603	50078	1055437550	00	0.00	N	2	410
701	20220706	20375	20056	20557	19737	27619	561281950	00	0.00	N	2	410
702	20220705	19965	19691	20147	19646	13791	274620100	00	0.00	N	2	227
703	20220704	19737	19874	20193	19463	13519	266594900	00	0.00	N	5	-182
704	20220701	19919	20421	20649	19737	13434	269088400	00	0.00	N	5	-501
705	20220630	20421	20603	20922	20284	6965	142603500	00	0.00	N	5	-501
706	20220629	20922	20831	20922	20466	4763	98714800	00	0.00	N	2	45
707	20220628	20877	21104	21104	20649	11975	249600450	00	0.00	N	5	-182
708	20220627	21059	20421	21104	20238	23685	493643400	00	0.00	N	2	911
709	20220624	20147	19737	20330	19737	16872	339603050	00	0.00	N	2	410
710	20220623	19737	20512	20877	19509	33605	670720150	00	0.00	N	5	-774
711	20220622	20512	21971	22153	20512	30671	645823200	00	0.00	N	5	-1367
712	20220621	21879	21560	22107	21287	16916	369642500	00	0.00	N	2	364
713	20220620	21515	22609	22654	20968	48049	1028228400	00	0.00	N	5	-1093
714	20220617	22609	22745	22745	22244	21037	471865400	00	0.00	N	5	-501
715	20220616	23110	23247	23657	22973	12974	303015100	00	0.00	N	2	136
716	20220615	22973	23612	23703	22837	23538	545072200	00	0.00	N	5	-683
717	20220614	23657	23748	23931	23292	21603	508312200	00	0.00	N	5	-455
718	20220613	24113	25025	25025	23839	35807	869020100	00	0.00	N	5	-1093
719	20220610	25207	24204	25435	23931	54757	1361803400	00	0.00	N	2	1002
720	20220609	24204	24113	24250	23976	7356	177205250	00	0.00	N	2	91
721	20220608	24113	24432	24523	24067	17485	424262950	00	0.00	N	5	-273
722	20220607	24386	24614	24614	24386	7958	194501400	00	0.00	N	5	-227
723	20220603	24614	24478	24660	24386	11033	270598650	00	0.00	N	2	136
724	20220602	24478	24432	24523	24341	16003	390630600	00	0.00	N	5	-136
725	20220531	24614	24569	24706	24386	16788	412709650	00	0.00	N	2	45
726	20220530	24569	24432	24569	24341	9243	225905650	00	0.00	N	2	273
727	20220527	24295	24478	24660	24204	14884	362319200	00	0.00	N	5	-45
728	20220526	24341	24523	24797	24295	11757	288386500	00	0.00	N	5	-273
729	20220525	24614	24523	24751	24295	9738	239149350	00	0.00	N	2	91
730	20220524	24523	24751	24842	24386	18608	456290200	00	0.00	N	5	-273
731	20220523	24797	24933	24933	24569	7892	194910350	00	0.00	N	3	0
732	20220520	24797	24933	24933	24660	10488	259541650	00	0.00	N	2	45
733	20220519	24751	24569	24797	24523	5138	126628750	00	0.00	N	5	-273
734	20220518	25025	24888	25116	24888	10947	273570650	00	0.00	N	2	136
735	20220517	24888	24797	25161	24706	12117	300870250	00	0.00	N	5	-91
736	20220516	24979	25161	25389	24888	10281	258267150	00	0.00	N	5	-182