KissMeData/270210/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	21800	24950	25000	21350	11855	259196350	00	0.00	N	5	-3300
3	20250326	25100	25950	25950	23100	300	7264350	00	0.00	N	5	-550
4	20250325	25650	25050	25850	25000	41	1026750	00	0.00	N	5	-850
5	20250324	26500	26900	26900	25800	89	2310400	00	0.00	N	2	450
6	20250321	26050	26700	26700	24100	66	1691150	00	0.00	N	5	-300
7	20250320	26350	27000	27950	25000	549	13777350	00	0.00	N	5	-400
8	20250319	26750	26800	26800	25000	31	822750	00	0.00	N	5	-50
9	20250318	26800	27000	27000	26000	413	11034500	00	0.00	N	2	800
10	20250317	26000	25950	26450	25800	2904	75249450	00	0.00	N	2	1000
11	20250314	25000	24950	25950	24050	424	10582550	00	0.00	N	2	800
12	20250313	24200	22900	25650	22900	4137	98178800	00	0.00	N	2	1350
13	20250312	22850	23000	23000	18700	1640	32608620	00	0.00	N	2	850
14	20250311	22000	22000	22000	21000	3	65000	00	0.00	N	2	350
15	20250310	21650	18450	21900	18450	3343	62336570	00	0.00	N	3	0
16	20250307	21650	23000	23000	20000	77	1573100	00	0.00	N	5	-250
17	20250306	21900	23950	23950	21450	29	659700	00	0.00	N	2	900
18	20250305	21000	19920	21000	19920	153	3129690	00	0.00	N	2	1150
19	20250304	19850	20000	20300	19010	270	5166080	00	0.00	N	5	-110
20	20250228	19960	19510	20000	19500	377	7400740	00	0.00	N	5	-40
21	20250227	20000	19520	20000	19500	741	14461010	00	0.00	N	2	490
22	20250226	19510	20400	20400	19510	5	100210	00	0.00	N	5	-390
23	20250225	19900	20000	20450	19550	171	3423050	00	0.00	N	2	400
24	20250224	19500	19000	20000	17000	795	14709230	00	0.00	N	3	0
25	20250221	19500	19480	19500	19480	6	116900	00	0.00	N	3	0
26	20250220	19500	20000	20000	19500	56	1093000	00	0.00	N	5	-500
27	20250219	20000	20000	20000	20000	1	20000	00	0.00	N	2	190
28	20250218	19810	19720	19810	19720	811	16041430	00	0.00	N	2	50
29	20250217	19760	20000	21000	18700	1713	32917850	00	0.00	N	5	-2240
30	20250214	22000	23000	25000	21000	529	11146000	00	0.00	N	5	-600
31	20250213	22600	20600	22850	20600	123	2614750	00	0.00	N	2	1700
32	20250212	20900	20150	21100	20150	4866	101301200	00	0.00	N	2	980
33	20250211	19920	19940	20000	19000	294	5859790	00	0.00	N	2	50
34	20250210	19870	22550	22550	19300	3184	63058740	00	0.00	N	5	-2780
35	20250207	22650	25000	25000	22100	1184	26629300	00	0.00	N	5	-3350
36	20250206	26000	26000	26000	26000	5	130000	00	0.00	N	5	-400
37	20250205	26400	26350	26400	26350	20	527800	00	0.00	N	5	-100
38	20250204	26500	26500	26500	26000	1170	30742500	00	0.00	N	3	0
39	20250203	26500	26450	26500	25000	322	8517100	00	0.00	N	2	1450
40	20250131	25050	26800	26800	25050	344	9094400	00	0.00	N	5	-1550
41	20250124	26600	27000	27000	25400	1173	30291450	00	0.00	N	5	-650
42	20250123	27250	28550	28550	26100	1790	48157000	00	0.00	N	5	-1450
43	20250122	28700	30000	30000	26000	1026	28590050	00	0.00	N	5	-1250
44	20250121	29950	30000	30000	28350	118	3490600	00	0.00	N	2	600
45	20250120	29350	28500	29500	28500	22	645000	00	0.00	N	2	850
46	20250117	28500	29400	29400	27300	228	6470650	00	0.00	N	2	1400
47	20250116	27100	27000	29850	27000	1268	36040150	00	0.00	N	2	950
48	20250115	26150	23900	26150	23400	837	21623800	00	0.00	N	1	3400
49	20250114	22750	23000	24800	20950	2921	62453550	00	0.00	N	5	-1850
50	20250113	24600	30000	30000	24600	3119	76830900	00	0.00	N	4	-4300
51	20250110	28900	34050	37850	28900	4464	131664550	00	0.00	N	4	-5100
52	20250109	34000	40800	40800	34000	2619	95731750	00	0.00	N	5	-6000
53	20250108	40000	43350	43350	37050	1050	41099500	00	0.00	N	5	-250
54	20250107	40250	46000	46000	40250	1034	43638800	00	0.00	N	2	250
55	20250106	40000	37000	40000	37000	1523	58583100	00	0.00	N	2	4000
56	20250103	36000	31750	36150	31700	6409	224924600	00	0.00	N	2	4550
57	20250102	31450	29000	31450	28100	1102	32236350	00	0.00	N	2	3450
58	20241230	28000	28600	30750	28000	832	23403750	00	0.00	N	5	-1100
59	20241227	29100	31900	31900	28050	886	26030150	02	0.00	N	5	-1150
60	20241226	30250	30000	30800	28950	2799	81330000	00	0.00	N	2	850
61	20241224	29400	29900	29900	27450	4294	123716450	00	0.00	N	2	700
62	20241223	28700	29850	29850	27850	2703	75876150	00	0.00	N	2	850
63	20241220	27850	27000	27900	27000	967	26128750	00	0.00	N	2	100
64	20241219	27750	27900	29800	26050	2678	73893600	00	0.00	N	5	-150
65	20241218	27900	27000	28000	27000	1367	37979350	00	0.00	N	2	1000
66	20241217	26900	25500	27000	25050	2832	75328750	00	0.00	N	2	1900
67	20241216	25000	23450	26400	23450	5264	135597650	00	0.00	N	2	2000
68	20241213	23000	22000	25000	22000	1197	27829150	00	0.00	N	2	1050
69	20241212	21950	22000	22500	20950	1185	25507500	00	0.00	N	2	450
70	20241211	21500	19500	21650	19500	2839	61263700	00	0.00	N	2	2530
71	20241210	18970	17000	18970	17000	6716	121071900	00	0.00	N	1	2470
72	20241209	16500	17000	17000	16000	436	7279500	00	0.00	N	3	0
73	20241206	16500	16600	16600	16000	4636	74331950	00	0.00	N	5	-10
74	20241205	16510	16500	17500	16500	89	1471520	00	0.00	N	5	-490
75	20241204	17000	17500	17500	16500	439	7494850	00	0.00	N	5	-310
76	20241203	17310	17500	17510	17000	328	5660610	00	0.00	N	2	310
77	20241202	17000	17500	17990	17000	969	16774590	00	0.00	N	5	-380
78	20241129	17380	17000	17400	16500	1885	32020030	00	0.00	N	2	370
79	20241128	17010	17890	18100	17000	229	4065710	00	0.00	N	2	10
80	20241127	17000	16000	17000	15550	1440	23435170	00	0.00	N	2	1010
81	20241126	15990	16990	16990	15010	1534	24371700	00	0.00	N	2	480
82	20241125	15510	17000	17000	15500	6	95520	00	0.00	N	5	-680
83	20241122	16190	16000	16500	15900	643	10362780	00	0.00	N	2	680
84	20241121	15510	15050	15980	15000	184	2769890	00	0.00	N	2	210
85	20241120	15300	15880	16500	15000	320	4985020	00	0.00	N	2	70
86	20241119	15230	15500	15890	15200	30	458000	00	0.00	N	5	-310
87	20241118	15540	16000	16500	15540	188	2955300	00	0.00	N	5	-460
88	20241115	16000	16000	17000	15990	1283	20528800	00	0.00	N	5	-50
89	20241114	16050	15500	17000	15000	1406	22842550	00	0.00	N	2	1050
90	20241113	15000	15000	15050	14600	5013	75158230	00	0.00	N	2	390
91	20241112	14610	15000	15480	14600	1904	28439750	00	0.00	N	5	-780
92	20241111	15390	16440	16440	15100	2603	39720640	00	0.00	N	5	-560
93	20241108	15950	16000	16500	14890	2770	44110180	00	0.00	N	2	200
94	20241107	15750	15500	15900	15000	570	8947140	00	0.00	N	2	30
95	20241106	15720	16100	16100	15650	1602	25719900	00	0.00	N	5	-380
96	20241105	16100	17000	17000	15730	3434	55562490	00	0.00	N	5	-390
97	20241104	16490	15500	17000	15060	188	3143990	00	0.00	N	2	490
98	20241101	16000	16500	17500	16000	820	13611550	00	0.00	N	2	370
99	20241031	15630	16500	16500	15510	590	9436230	00	0.00	N	5	-970
100	20241030	16600	16000	16990	15110	4904	80242190	00	0.00	N	2	90
101	20241029	16510	15000	16510	15000	3018	49399780	00	0.00	N	2	610
102	20241028	15900	15000	15990	15000	1076	16776720	00	0.00	N	2	930
103	20241025	14970	14500	15500	13490	6418	87987490	00	0.00	N	2	860
104	20241024	14110	16000	16000	14000	2766	39388340	00	0.00	N	5	-1390
105	20241023	15500	16000	16800	15500	2728	44156180	00	0.00	N	5	-1200
106	20241022	16700	17000	17000	15550	243	3985280	00	0.00	N	5	-200
107	20241021	16900	17000	17000	16000	2576	43527060	00	0.00	N	2	300
108	20241018	16600	16000	16600	15500	358	5699150	00	0.00	N	2	100
109	20241017	16500	15000	17700	15000	866	14114820	00	0.00	N	2	1000
110	20241016	15500	14990	15500	13500	2428	36042670	00	0.00	N	2	530
111	20241015	14970	15000	15000	14000	515	7713200	00	0.00	N	2	70
112	20241014	14900	14450	14900	14450	354	5133000	00	0.00	N	2	450
113	20241011	14450	13500	14500	13500	373	5123950	00	0.00	N	2	450
114	20241010	14000	13000	14000	13000	4384	60937850	00	0.00	N	2	220
115	20241008	13780	13000	14000	12200	1526	20429610	00	0.00	N	2	330
116	20241007	13450	12510	13500	12180	6899	86890910	00	0.00	N	2	250
117	20241004	13200	13500	13750	12160	1358	17361780	00	0.00	N	5	-550
118	20241002	13750	14450	14860	13260	3580	50338990	00	0.00	N	5	-700
119	20240930	14450	14500	14500	13960	1115	15586520	00	0.00	N	2	300
120	20240927	14150	15380	15380	13490	3010	42295620	00	0.00	N	5	-1220
121	20240926	15370	14500	16000	14000	855	12715950	00	0.00	N	2	810
122	20240925	14560	15000	16000	13990	3975	56898990	00	0.00	N	5	-940
123	20240924	15500	15500	15500	15500	0	0	00	0.00	N	3	0
124	20240923	15500	15000	16470	15000	11229	180486520	00	0.00	N	2	1170
125	20240920	14330	12500	14370	12000	13422	186039300	00	0.00	N	2	1830
126	20240919	12500	12990	12990	11050	5998	67835970	00	0.00	N	5	-420
127	20240913	12920	12500	12920	11500	3658	45018870	00	0.00	N	2	1090
128	20240912	11830	10290	11830	10290	6984	80477840	00	0.00	N	1	1540
129	20240911	10290	9000	10330	9000	4174	42390390	00	0.00	N	2	1300
130	20240910	8990	8400	9490	7800	3000	25312250	00	0.00	N	2	730
131	20240909	8260	8000	8270	8000	2846	23214940	00	0.00	N	2	190
132	20240906	8070	8000	8200	7820	2276	18311080	00	0.00	N	2	250
133	20240905	7820	6620	7820	6620	9782	75123620	00	0.00	N	1	1020
134	20240904	6800	5810	7000	5810	3063	19739680	00	0.00	N	3	0
135	20240903	6800	7500	7800	6800	1628	11605040	00	0.00	N	5	-190
136	20240902	6990	7800	7800	6500	3502	23209170	00	0.00	N	5	-510
137	20240830	7500	7800	7800	7500	687	5169580	00	0.00	N	5	-500
138	20240829	8000	8400	8400	8000	17	137780	00	0.00	N	3	0
139	20240828	8000	7800	8600	7800	251	2129350	00	0.00	N	2	500
140	20240827	7500	8200	8600	7500	320	2417900	00	0.00	N	5	-500
141	20240826	8000	8260	8600	7800	216	1730240	00	0.00	N	5	-260
142	20240823	8260	8200	8790	8200	28	234640	00	0.00	N	2	40
143	20240822	8220	9200	9200	8220	594	5206840	00	0.00	N	5	-970
144	20240821	9190	9400	9400	8800	930	8343780	00	0.00	N	5	-600
145	20240820	9790	10500	10500	9400	478	4680310	00	0.00	N	5	-710
146	20240819	10500	9200	10500	9200	3101	29489980	00	0.00	N	2	1300
147	20240816	9200	8000	9200	8000	9623	88354790	00	0.00	N	1	1200
148	20240814	8000	7600	8000	7600	8	62650	00	0.00	N	2	110
149	20240813	7890	7600	7890	7600	3	23090	00	0.00	N	3	0
150	20240812	7890	7890	7890	7890	0	0	00	0.00	N	3	0
151	20240809	7890	7600	7890	7600	7	54090	00	0.00	N	2	290
152	20240808	7600	7600	7600	7600	0	0	00	0.00	N	3	0
153	20240807	7600	7200	7600	7200	2	14800	00	0.00	N	2	200
154	20240806	7400	7000	7400	7000	114	800800	00	0.00	N	2	210
155	20240805	7190	7200	7200	7000	11	78190	00	0.00	N	5	-410
156	20240802	7600	7400	7600	7400	99	732800	00	0.00	N	5	-200
157	20240801	7800	7800	7800	7800	0	0	00	0.00	N	3	-90
158	20240731	7890	7610	7890	7600	149	1133170	00	0.00	N	3	0
159	20240730	7890	7600	7890	7400	181	1384690	00	0.00	N	2	280
160	20240729	7610	7890	7890	7610	17	131330	00	0.00	N	5	-290
161	20240726	7900	8000	8000	7610	1103	8403800	00	0.00	N	2	100
162	20240725	7800	7700	8000	7600	207	1594800	00	0.00	N	3	0
163	20240724	7800	7580	7800	7580	302	2294520	00	0.00	N	2	230
164	20240723	7570	7400	7590	7200	411	2970860	00	0.00	N	2	260
165	20240722	7310	7000	7310	6800	364	2612400	00	0.00	N	2	510
166	20240719	6800	6590	7000	6400	143	948900	00	0.00	N	2	300
167	20240718	6500	6320	6540	6310	1181	7555770	00	0.00	N	5	-70
168	20240717	6570	6200	7120	5620	7629	51453310	00	0.00	N	2	370
169	20240716	6200	6580	6580	6200	46	286280	00	0.00	N	5	-140
170	20240715	6340	7000	7300	6290	446	2853970	00	0.00	N	5	-1050
171	20240712	7390	6500	7390	6500	2068	14555010	00	0.00	N	2	590
172	20240711	6800	6800	6800	6800	1	6800	00	0.00	N	2	200
173	20240710	6600	6390	6600	6080	3986	25553990	00	0.00	N	2	230
174	20240709	6370	6000	6380	6000	6	37150	00	0.00	N	3	0
175	20240708	6370	6400	6400	6030	8	49450	00	0.00	N	5	-20
176	20240705	6390	6200	6390	6200	1003	6219150	00	0.00	N	2	190
177	20240704	6200	6290	6290	5810	40	238290	00	0.00	N	5	-80
178	20240703	6280	6270	6280	6270	30	188300	00	0.00	N	2	80
179	20240702	6200	6000	6200	5500	14165	83819590	00	0.00	N	2	210
180	20240701	5990	6200	6200	5990	6106	37081700	00	0.00	N	5	-10
181	20240628	6000	5690	6000	5600	1495	8681400	00	0.00	N	2	400
182	20240627	5600	5800	6400	4930	2008	12149330	00	0.00	N	5	-200
183	20240626	5800	5810	6180	5600	1096	6398200	00	0.00	N	5	-200
184	20240625	6000	6390	6390	6000	1314	7905060	00	0.00	N	5	-200
185	20240624	6200	6200	6200	5280	747	4458240	00	0.00	N	5	-10
186	20240621	6210	6410	6410	6210	50	314400	00	0.00	N	5	-540
187	20240620	6750	6750	6750	6750	219	1478250	00	0.00	N	3	0
188	20240619	6750	6750	6750	6750	1	6750	00	0.00	N	5	-40
189	20240618	6790	7300	7300	6600	120	818780	00	0.00	N	5	-320
190	20240617	7110	7000	7400	6800	2951	21559170	00	0.00	N	2	140
191	20240614	6970	6600	6980	6600	14090	96450160	00	0.00	N	2	370
192	20240613	6600	6000	6600	6000	6543	41540140	00	0.00	N	2	450
193	20240612	6150	6150	6150	6150	340	2091000	00	0.00	N	5	-10
194	20240611	6160	6000	6200	6000	1274	7805560	00	0.00	N	2	160
195	20240610	6000	5990	6400	5990	1178	7158200	00	0.00	N	2	200
196	20240607	5800	5800	6000	5800	363	2152040	00	0.00	N	3	0
197	20240605	5800	6000	6300	5800	1857	11338560	00	0.00	N	2	200
198	20240604	5600	5400	6210	5400	4632	27739190	00	0.00	N	2	200
199	20240603	5400	5200	5400	4900	7064	34923100	00	0.00	N	2	10
200	20240531	5390	5600	5750	5200	1541	8313310	00	0.00	N	2	290
201	20240530	5100	4600	5110	4600	4762	23866370	00	0.00	N	2	655
202	20240529	4445	4500	4595	4445	1850	8269250	00	0.00	N	5	-55
203	20240528	4500	4500	4500	4450	400	1795250	00	0.00	N	3	0
204	20240527	4500	4300	4500	4290	1901	8162600	00	0.00	N	2	60
205	20240524	4440	4440	4440	4440	50	222000	00	0.00	N	5	-145
206	20240523	4585	4585	4585	4585	1	4585	00	0.00	N	2	80
207	20240522	4505	4600	4600	4505	514	2317935	00	0.00	N	2	25
208	20240521	4480	4000	4485	4000	1115	4842975	00	0.00	N	2	580
209	20240520	3900	3900	3900	3900	399	1556100	00	0.00	N	3	0
210	20240517	3900	4400	4400	3740	522	2026800	00	0.00	N	5	-500
211	20240516	4400	4800	4800	4400	734	3313000	00	0.00	N	4	-770
212	20240514	5170	5170	5170	5170	28	144760	00	0.00	N	1	670
213	20240513	4500	4500	4500	4500	5	22500	00	0.00	N	3	0
214	20240510	4500	4400	4500	4300	21	91500	00	0.00	N	2	130
215	20240509	4370	3800	4370	3700	620	2374710	00	0.00	N	1	570
216	20240508	3800	3500	4000	3500	485	1793000	00	0.00	N	2	305
217	20240507	3495	3415	3495	3390	474	1617280	00	0.00	N	2	195
218	20240503	3300	3410	3600	3300	594	1998350	00	0.00	N	5	-100
219	20240502	3400	3300	3575	3300	2298	7954270	00	0.00	N	2	290
220	20240430	3110	3195	3200	3110	43	137010	00	0.00	N	2	10
221	20240429	3100	3000	3100	3000	27	82700	00	0.00	N	2	95
222	20240426	3005	3005	3005	3005	12	36060	00	0.00	N	3	0
223	20240425	3005	3195	3195	3005	25	76645	00	0.00	N	5	-190
224	20240424	3195	3195	3195	3195	0	0	00	0.00	N	3	0
225	20240423	3195	3050	3195	3050	53	161940	00	0.00	N	2	180
226	20240422	3015	2970	3585	2970	382	1266745	00	0.00	N	5	-105
227	20240419	3120	3120	3120	2670	9	26300	00	0.00	N	2	400
228	20240418	2720	2950	3100	2720	55	157650	00	0.00	N	5	-230
229	20240417	2950	2950	2950	2950	50	147500	00	0.00	N	2	145
230	20240416	2805	3100	3100	2805	105	306850	00	0.00	N	5	-375
231	20240415	3180	3185	3185	3005	8005	24055880	00	0.00	N	5	-5
232	20240412	3185	3295	3295	3000	139	450955	00	0.00	N	2	185
233	20240411	3000	3000	3000	3000	50	150000	00	0.00	N	3	0
234	20240409	3000	3100	3200	2805	238	692865	00	0.00	N	5	-100
235	20240408	3100	3300	3300	3100	41	127300	00	0.00	N	5	-100
236	20240405	3200	3200	3200	3200	5	16000	00	0.00	N	5	-250
237	20240404	3450	3450	3450	3450	1	3450	00	0.00	N	5	-40
238	20240403	3490	3490	3490	3490	0	0	00	0.00	N	3	0
239	20240402	3490	3200	3490	2905	75	237980	00	0.00	N	2	90
240	20240401	3400	3400	3400	3300	11	37100	00	0.00	N	3	0
241	20240329	3400	3300	3400	3200	25	82000	00	0.00	N	2	100
242	20240328	3300	3300	3300	3300	0	0	00	0.00	N	3	0
243	20240327	3300	3400	3400	3300	8	26500	00	0.00	N	3	0
244	20240326	3300	3300	3300	3300	0	0	00	0.00	N	3	0
245	20240325	3300	3300	3300	3300	100	330000	00	0.00	N	2	100
246	20240322	3200	3200	3200	3200	1	3200	00	0.00	N	5	-200
247	20240321	3400	3400	3400	3400	0	0	00	0.00	N	3	0
248	20240320	3400	3400	3400	3400	0	0	00	0.00	N	3	0
249	20240319	3400	3200	3400	3200	712	2339300	00	0.00	N	2	200
250	20240318	3200	3200	3200	3200	0	0	00	0.00	N	3	0
251	20240315	3200	3200	3200	3200	0	0	00	0.00	N	3	0
252	20240314	3200	3190	3200	3190	200	639000	00	0.00	N	3	0
253	20240313	3200	3200	3200	3200	0	0	00	0.00	N	3	0
254	20240312	3200	3200	3200	3200	5	16000	00	0.00	N	2	100
255	20240311	3100	3200	3200	3100	15	47500	00	0.00	N	3	0
256	20240308	3100	3100	3100	3100	10	31000	00	0.00	N	5	-190
257	20240307	3290	3200	3290	3200	2553	8170500	00	0.00	N	2	90
258	20240306	3200	3300	3300	3200	1265	4084500	00	0.00	N	3	0
259	20240305	3200	3110	3200	3100	204	632900	00	0.00	N	5	-95
260	20240304	3295	3200	3295	3200	112	368090	00	0.00	N	5	-105
261	20240229	3400	3300	3400	3300	11	36400	00	0.00	N	2	200
262	20240228	3200	3490	3490	3200	82	266430	00	0.00	N	5	-290
263	20240227	3490	3490	3490	3490	0	0	00	0.00	N	3	-5
264	20240226	3495	3200	3495	3200	46	149890	00	0.00	N	2	45
265	20240223	3450	3450	3450	3450	0	0	00	0.00	N	3	-5
266	20240222	3455	3495	3495	3100	58	190490	00	0.00	N	2	55
267	20240221	3400	3100	3400	3100	241	750400	00	0.00	N	5	-45
268	20240220	3445	3200	3445	3070	671	2062695	00	0.00	N	2	45
269	20240219	3400	3400	3400	3400	0	0	00	0.00	N	3	0
270	20240216	3400	3300	3400	3300	11	36400	00	0.00	N	2	105
271	20240215	3295	3290	3295	3290	53	174615	00	0.00	N	2	20
272	20240214	3275	3275	3275	3275	0	0	00	0.00	N	3	-15
273	20240213	3290	3200	3290	3200	101	323290	00	0.00	N	5	-5
274	20240208	3295	3295	3295	3295	0	0	00	0.00	N	3	-5
275	20240207	3300	3300	3300	3300	1	3300	00	0.00	N	2	100
276	20240206	3200	3200	3395	3100	26	82395	00	0.00	N	5	-100
277	20240205	3300	3165	3300	3150	506	1596750	00	0.00	N	2	100
278	20240202	3200	3200	3200	3200	0	0	00	0.00	N	3	0
279	20240201	3200	3300	3450	3200	120	408000	00	0.00	N	2	5
280	20240131	3195	3195	3195	3195	0	0	00	0.00	N	3	0
281	20240130	3195	3200	3200	3195	645	2060825	00	0.00	N	5	-5
282	20240129	3200	3300	3300	3200	19	61800	00	0.00	N	3	0
283	20240126	3200	3090	3200	3090	970	3001620	00	0.00	N	2	105
284	20240125	3095	3095	3095	3095	0	0	00	0.00	N	3	0
285	20240124	3095	3055	3095	3055	210	641950	00	0.00	N	5	-205
286	20240123	3300	3100	3300	3100	301	933300	00	0.00	N	2	100
287	20240122	3200	3200	3200	3200	0	0	00	0.00	N	3	0
288	20240119	3200	3200	3200	3200	5	16000	00	0.00	N	3	0
289	20240118	3200	3200	3200	3200	1	3200	00	0.00	N	2	200
290	20240117	3000	3000	3000	3000	3	9000	00	0.00	N	5	-200
291	20240116	3200	3200	3200	3200	5	16000	00	0.00	N	3	0
292	20240115	3200	3590	3590	3000	125	410700	00	0.00	N	5	-235
293	20240112	3435	2990	3435	2990	1485	4445595	00	0.00	N	1	445
294	20240111	2990	3000	3000	2990	824	2470295	00	0.00	N	5	-55
295	20240110	3045	2855	3045	2805	1870	5323300	00	0.00	N	5	-250
296	20240109	3295	3295	3295	3295	0	0	00	0.00	N	3	-30
297	20240108	3325	3325	3325	3325	24	79800	00	0.00	N	5	-10
298	20240105	3335	3335	3335	3335	38	126730	00	0.00	N	5	-5
299	20240104	3340	3050	3340	3050	28	90910	00	0.00	N	5	-5
300	20240103	3345	3100	3345	3050	404	1245930	00	0.00	N	5	-150
301	20240102	3495	3495	3495	3495	9	31455	00	0.00	N	5	-90
302	20231228	3585	3665	3670	3350	750	2560330	00	0.00	N	5	-100
303	20231227	3685	3685	3685	3685	1	3685	02	0.00	N	2	30
304	20231226	3655	3655	3655	3655	15	54825	00	0.00	N	5	-30
305	20231222	3685	3685	3685	3685	3	11055	00	0.00	N	5	-10
306	20231221	3695	3695	3695	3695	0	0	00	0.00	N	3	-50
307	20231220	3745	3400	3745	3400	131	455745	00	0.00	N	5	-10
308	20231219	3755	3400	3755	3255	137	451815	00	0.00	N	5	-10
309	20231218	3765	3765	3765	3765	1	3765	00	0.00	N	2	175
310	20231215	3590	3595	3595	3155	587	2049490	00	0.00	N	5	-105
311	20231214	3695	3845	3845	3290	789	2745925	00	0.00	N	5	-170
312	20231213	3865	4100	4100	3245	1520	4978370	00	0.00	N	2	50
313	20231212	3815	3830	3830	3815	165	629490	00	0.00	N	2	470
314	20231211	3345	3345	3345	3345	1	3345	00	0.00	N	1	435
315	20231208	2910	3290	3775	2910	32	105385	00	0.00	N	5	-380
316	20231207	3290	3290	3290	3290	803	2641870	00	0.00	N	4	-580
317	20231206	3870	3870	3870	3870	0	0	00	0.00	N	3	-25
318	20231205	3895	3895	3895	3895	0	0	00	0.00	N	3	-10
319	20231204	3905	3905	3905	3905	0	0	00	0.00	N	3	-10
320	20231201	3915	3915	3915	3915	0	0	00	0.00	N	3	-5
321	20231130	3920	3375	3940	3355	526	1774285	00	0.00	N	5	-25
322	20231129	3945	3945	3945	3945	0	0	00	0.00	N	3	-5
323	20231128	3950	3940	3950	3940	10	39480	00	0.00	N	2	20
324	20231127	3930	3375	3930	3375	169	570930	00	0.00	N	5	-40
325	20231124	3970	3460	3970	3460	1607	5572505	00	0.00	N	5	-100
326	20231123	4070	3375	4070	3370	554	1870180	00	0.00	N	2	115
327	20231122	3955	2935	3955	2935	2	6890	00	0.00	N	2	510
328	20231121	3445	3970	4555	3375	1148	4093795	00	0.00	N	5	-520
329	20231120	3965	3620	3965	3620	101	365965	00	0.00	N	2	325
330	20231117	3640	3640	3640	3640	0	0	00	0.00	N	3	-15
331	20231116	3655	3655	3655	3655	0	0	00	0.00	N	3	0
332	20231115	3655	3725	3725	3655	1360	4993445	00	0.00	N	4	-640
333	20231114	4295	4295	4295	4295	1	4295	00	0.00	N	2	540
334	20231113	3755	3800	3800	3755	83	312300	00	0.00	N	4	-660
335	20231110	4415	3765	4415	3765	11	42065	00	0.00	N	5	-10
336	20231109	4425	4425	4425	4425	0	0	00	0.00	N	3	0
337	20231108	4425	4425	4425	3805	7	27875	00	0.00	N	2	230
338	20231107	4195	4465	4465	3800	291	1191685	00	0.00	N	5	-270
339	20231106	4465	4465	4465	4465	0	0	00	0.00	N	3	-15
340	20231103	4480	3405	4480	3400	501	1706945	00	0.00	N	2	500
341	20231102	3980	3980	3980	3980	0	0	00	0.00	N	3	-430
342	20231101	4410	4410	4410	4410	0	0	00	0.00	N	3	-770
343	20231031	5180	5180	5180	5180	1	5180	00	0.00	N	1	675
344	20231030	4505	4585	4585	3530	45	168180	00	0.00	N	2	355
345	20231027	4150	3620	4150	3620	22	80700	00	0.00	N	5	-30
346	20231026	4180	3865	4180	3865	11	42830	00	0.00	N	5	-365
347	20231025	4545	4545	4545	4545	0	0	00	0.00	N	3	-60
348	20231024	4605	3825	4605	3825	24	93550	00	0.00	N	2	110
349	20231023	4495	4495	4495	4495	0	0	00	0.00	N	3	-170
350	20231020	4665	3700	4710	3700	40	153000	00	0.00	N	2	315
351	20231019	4350	4350	4350	4350	0	0	00	0.00	N	3	-760
352	20231018	5110	5110	5110	5110	1	5110	00	0.00	N	2	205
353	20231017	4905	3990	4905	3990	31	124605	00	0.00	N	2	215
354	20231016	4690	4690	4690	4690	3	14070	00	0.00	N	2	205
355	20231013	4485	4485	4485	4485	0	0	00	0.00	N	3	-10
356	20231012	4495	4495	4495	4495	5	22475	00	0.00	N	3	0
357	20231011	4495	3800	4495	3800	2	8295	00	0.00	N	2	390
358	20231010	4105	4110	4110	3505	7	28160	00	0.00	N	5	-10
359	20231006	4115	4115	4115	4115	489	2012235	00	0.00	N	4	-725
360	20231005	4840	4840	4840	4840	1	4840	00	0.00	N	1	630
361	20231004	4210	4215	4215	4210	185	778905	00	0.00	N	5	-720
362	20230927	4930	4930	4930	4930	2	9860	00	0.00	N	5	-5
363	20230926	4935	4935	4935	4935	1	4935	00	0.00	N	2	445
364	20230925	4490	4490	4490	4490	0	0	00	0.00	N	3	-5
365	20230922	4495	4495	4495	4495	0	0	00	0.00	N	3	-450
366	20230921	4945	4945	4945	4945	2	9890	00	0.00	N	2	450
367	20230920	4495	4495	4495	4495	0	0	00	0.00	N	3	-5
368	20230919	4500	4500	4500	4500	0	0	00	0.00	N	3	0
369	20230918	4500	4500	4500	4500	120	540000	00	0.00	N	4	-790
370	20230915	5290	4135	5290	4135	101	418790	00	0.00	N	2	430
371	20230914	4860	4860	4860	4860	0	0	00	0.00	N	3	-850
372	20230913	5710	4500	5710	4500	104	472840	00	0.00	N	2	725
373	20230912	4985	3860	4985	3860	152	587845	00	0.00	N	2	445
374	20230911	4540	4540	4540	4540	5	22700	00	0.00	N	4	-800
375	20230908	5340	4250	5340	4250	214	913850	00	0.00	N	2	345
376	20230907	4995	4255	4995	4250	131	557645	00	0.00	N	2	5
377	20230906	4990	4245	4990	4245	92	443985	00	0.00	N	3	0
378	20230905	4990	4990	4990	4990	100	499000	00	0.00	N	5	-5
379	20230904	4995	4995	4995	4995	0	0	00	0.00	N	3	0
380	20230901	4995	4995	4995	4995	0	0	00	0.00	N	3	-255
381	20230831	5250	5250	5250	5250	1	5250	00	0.00	N	2	660
382	20230830	4590	4590	4590	4590	0	0	00	0.00	N	3	-800
383	20230829	5390	5390	5390	5390	1	5390	00	0.00	N	2	415
384	20230828	4975	4975	4975	4975	1	4975	00	0.00	N	2	375
385	20230825	4600	4600	4600	4600	0	0	00	0.00	N	3	-680
386	20230824	5280	5280	5280	5280	1	5280	00	0.00	N	2	620
387	20230823	4660	4660	4660	4660	0	0	00	0.00	N	3	-15
388	20230822	4675	3980	4675	3980	9	37220	00	0.00	N	5	-5
389	20230821	4680	4680	4680	4680	0	0	00	0.00	N	3	-15
390	20230818	4695	4695	4695	4695	0	0	00	0.00	N	3	-95
391	20230817	4790	4790	4790	4790	0	0	00	0.00	N	3	0
392	20230816	4790	4790	4790	4790	0	0	00	0.00	N	3	-210
393	20230814	5000	4250	5000	4250	51	217500	00	0.00	N	2	5
394	20230811	4995	4995	4995	4995	50	249750	00	0.00	N	5	-285
395	20230810	5280	5280	5280	5280	0	0	00	0.00	N	3	-100
396	20230809	5380	5380	5380	5380	1	5380	00	0.00	N	1	695
397	20230808	4685	4685	4685	4685	0	0	00	0.00	N	3	0
398	20230807	4685	4685	4685	4685	0	0	00	0.00	N	3	-15
399	20230804	4700	4700	4700	4700	0	0	00	0.00	N	3	-85
400	20230803	4785	4785	4785	4785	0	0	00	0.00	N	3	-5
401	20230802	4790	4790	4790	4790	0	0	00	0.00	N	3	-5
402	20230801	4795	4795	4795	4795	0	0	00	0.00	N	3	-5
403	20230731	4800	4800	4800	4800	0	0	00	0.00	N	3	0
404	20230728	4800	4800	4800	4800	0	0	00	0.00	N	3	-195
405	20230727	4995	4995	4995	4995	0	0	00	0.00	N	3	-245
406	20230726	5240	5240	5240	5240	0	0	00	0.00	N	3	-20
407	20230725	5260	5260	5260	5260	0	0	00	0.00	N	3	0
408	20230724	5260	5260	5260	5260	0	0	00	0.00	N	3	0
409	20230721	5260	4255	5260	4250	16	69060	00	0.00	N	2	265
410	20230720	4995	4995	4995	4995	0	0	00	0.00	N	3	0
411	20230719	4995	4995	4995	4995	0	0	00	0.00	N	3	-175
412	20230718	5170	5170	5170	5170	0	0	00	0.00	N	3	0
413	20230717	5170	4460	5170	4460	126	562675	00	0.00	N	5	-70
414	20230714	5240	4520	5240	4520	3	14280	00	0.00	N	5	-70
415	20230713	5310	5310	5310	5310	0	0	00	0.00	N	3	-930
416	20230712	6240	4680	6240	4680	7	41850	00	0.00	N	2	740
417	20230711	5500	5500	5500	5500	0	0	00	0.00	N	3	370
418	20230710	5130	5130	5130	5130	3	15390	00	0.00	N	2	630
419	20230707	4500	4500	4500	4500	0	0	00	0.00	N	3	-120
420	20230706	4620	4620	4620	4620	0	0	00	0.00	N	3	0
421	20230705	4620	4620	4620	4620	0	0	00	0.00	N	3	0
422	20230704	4620	4620	4620	4620	37	170940	00	0.00	N	4	-810
423	20230703	5430	5780	5780	4280	70	309205	00	0.00	N	2	400
424	20230630	5030	5030	5030	5030	155	779650	00	0.00	N	4	-880
425	20230629	5910	5910	5910	5910	0	0	00	0.00	N	3	-30
426	20230628	5940	5940	5940	5940	1	5940	00	0.00	N	2	720
427	20230627	5220	5220	5220	5220	0	0	00	0.00	N	3	-910
428	20230626	6130	4650	6130	4650	65	305210	00	0.00	N	2	670
429	20230623	5460	4510	5460	4510	253	1142930	00	0.00	N	2	160
430	20230622	5300	3955	5300	3955	200	792345	00	0.00	N	2	650
431	20230621	4650	4650	4650	4650	0	0	00	0.00	N	3	-810
432	20230620	5460	5460	5460	5460	0	0	00	0.00	N	3	-130
433	20230619	5590	4215	5590	4215	6	26665	00	0.00	N	2	635
434	20230616	4955	4225	4955	4225	97	410730	00	0.00	N	5	-10
435	20230615	4965	4990	4990	4070	22	92205	00	0.00	N	2	180
436	20230614	4785	3600	4785	3600	6	27525	00	0.00	N	1	620
437	20230613	4165	3995	4165	3995	4	16150	00	0.00	N	1	540
438	20230612	3625	4395	4395	3625	3	12415	00	0.00	N	5	-600
439	20230609	4225	4225	4225	3685	13	49525	00	0.00	N	1	550
440	20230608	3675	4850	4850	3675	2	8525	00	0.00	N	5	-570
441	20230607	4245	4245	4245	4245	1	4245	00	0.00	N	5	-740
442	20230605	4985	4985	4985	4985	0	0	00	0.00	N	3	0
443	20230602	4985	4985	4985	4985	0	0	00	0.00	N	3	-25
444	20230601	5010	6580	6580	5010	17	104010	00	0.00	N	4	-880
445	20230531	5890	5890	5890	5890	0	0	00	0.00	N	3	0
446	20230530	5890	5890	5890	5890	3	17670	00	0.00	N	2	690
447	20230526	5200	4545	5270	4545	58	294035	00	0.00	N	2	610
448	20230525	4590	4590	4590	4590	0	0	00	0.00	N	3	0
449	20230524	4590	4590	4590	4590	1	4590	00	0.00	N	3	0
450	20230523	4590	4590	4590	3715	26	118465	00	0.00	N	1	595
451	20230522	3995	3995	3995	3995	1	3995	00	0.00	N	5	-670
452	20230519	4665	4665	4665	4665	0	0	00	0.00	N	3	-130
453	20230518	4795	4795	4795	4795	0	0	00	0.00	N	3	-155
454	20230517	4950	4950	4950	4950	0	0	00	0.00	N	3	-870
455	20230516	5820	4340	5820	4335	1171	5078785	00	0.00	N	2	750
456	20230515	5070	3800	5090	3800	6	26680	00	0.00	N	2	625
457	20230512	4445	4445	4445	4445	1	4445	00	0.00	N	2	285
458	20230511	4160	5580	5580	4160	2	9740	00	0.00	N	5	-720
459	20230510	4880	4870	6400	4870	2065	10058120	00	0.00	N	5	-840
460	20230509	5720	4995	5720	4995	2	10715	00	0.00	N	2	725
461	20230508	4995	4995	4995	4995	1	4995	00	0.00	N	2	445
462	20230504	4550	5110	5110	4550	2	9660	00	0.00	N	2	100
463	20230503	4450	5090	5090	3790	11	43650	00	0.00	N	2	5
464	20230502	4445	4995	4995	3830	3	13270	00	0.00	N	2	10
465	20230428	4435	5110	5110	3815	3	13360	00	0.00	N	5	-10
466	20230427	4445	5180	5180	4445	2	9625	00	0.00	N	5	-685
467	20230426	5130	5150	5150	3915	3	14195	00	0.00	N	2	630
468	20230425	4500	4185	5410	4185	18	76870	00	0.00	N	5	-415
469	20230424	4915	4995	4995	3815	37	143435	00	0.00	N	2	440
470	20230421	4475	5150	5150	4475	2	9625	00	0.00	N	5	-5
471	20230420	4480	4480	4480	4480	1	4480	00	0.00	N	3	0
472	20230419	4480	5160	5160	3850	538	2154395	00	0.00	N	5	-15
473	20230418	4495	5140	5140	4495	3	14130	00	0.00	N	2	20
474	20230417	4475	5900	5900	4375	26	116925	00	0.00	N	5	-665
475	20230414	5140	5140	5140	5140	1	5140	00	0.00	N	1	670
476	20230413	4470	4350	5820	4350	442	1924960	00	0.00	N	5	-640
477	20230412	5110	5110	5110	5110	1	5110	00	0.00	N	2	640
478	20230411	4470	4995	4995	3835	3	13300	00	0.00	N	3	0
479	20230410	4470	4500	4500	3810	10	39450	00	0.00	N	2	70
480	20230407	4400	5040	5040	3780	41	160385	00	0.00	N	5	-20
481	20230406	4420	5050	5050	3760	6	25950	00	0.00	N	2	25
482	20230405	4395	4395	4395	4395	0	0	00	0.00	N	3	-105
483	20230404	4500	4500	4500	4500	1	4500	00	0.00	N	2	65
484	20230403	4435	3855	4435	3855	6	23710	00	0.00	N	5	-60
485	20230331	4495	4495	4495	4495	1	4495	00	0.00	N	2	480
486	20230330	4015	4595	4595	4005	253	1014355	00	0.00	N	5	-475
487	20230329	4490	4490	4490	4490	0	0	00	0.00	N	3	-105
488	20230328	4595	4595	4595	4595	1	4595	00	0.00	N	2	55
489	20230327	4540	4540	4540	4540	1	4540	00	0.00	N	5	-5
490	20230324	4545	3930	4545	3930	4	16335	00	0.00	N	5	-55
491	20230323	4600	5260	5260	4300	109	502410	00	0.00	N	2	5
492	20230322	4595	4830	4830	4005	6	26325	00	0.00	N	2	395
493	20230321	4200	4000	4500	4000	61	245205	00	0.00	N	2	210
494	20230320	3990	3990	3990	3730	116	462320	00	0.00	N	2	515
495	20230317	3475	4000	4605	3475	4	16375	00	0.00	N	5	-530
496	20230316	4005	4600	4995	4005	795	3240900	00	0.00	N	5	-595
497	20230315	4600	4600	4600	4600	2	9200	00	0.00	N	2	5
498	20230314	4595	4995	4995	4100	25	106365	00	0.00	N	5	-5
499	20230313	4600	3915	4600	3900	1145	4892055	00	0.00	N	2	90
500	20230310	4510	4495	4510	4495	679	3061400	00	0.00	N	1	585
501	20230309	3925	3925	3925	3925	1	3925	00	0.00	N	5	-675
502	20230308	4600	5280	5280	3940	3	13820	00	0.00	N	2	5
503	20230307	4595	4595	4595	4595	0	0	00	0.00	N	3	-5
504	20230306	4600	4500	4600	4000	598	2406300	00	0.00	N	3	0
505	20230303	4600	4510	4795	4115	71	320090	00	0.00	N	5	-195
506	20230302	4795	5120	5120	4300	12	52915	00	0.00	N	2	340
507	20230228	4455	5780	5780	4280	20	91605	00	0.00	N	5	-575
508	20230227	5030	5050	5050	3815	152	666520	00	0.00	N	2	635
509	20230224	4395	4830	5280	4005	391	1848315	00	0.00	N	5	-200
510	20230223	4595	4595	4595	4595	0	0	00	0.00	N	3	-310
511	20230222	4905	4915	4915	4905	5	24535	00	0.00	N	2	160
512	20230221	4745	4275	4745	4250	213	907055	00	0.00	N	5	-255
513	20230220	5000	4925	5720	4240	1383	6004615	00	0.00	N	2	15
514	20230217	4985	4535	5310	4530	148	677195	00	0.00	N	5	-335
515	20230216	5320	5400	5400	4205	7	31745	00	0.00	N	2	375
516	20230215	4945	4980	4980	4250	1653	7049335	00	0.00	N	5	-55
517	20230214	5000	4220	5330	4220	2712	11459880	00	0.00	N	2	40
518	20230213	4960	4960	4960	4960	1	4960	00	0.00	N	2	415
519	20230210	4545	4775	4775	4545	2	9320	00	0.00	N	2	195
520	20230209	4350	5440	5440	4105	53	220240	00	0.00	N	5	-475
521	20230208	4825	6280	6280	4825	7	35235	00	0.00	N	5	-825
522	20230207	5650	5650	5650	5650	1	5650	00	0.00	N	2	700
523	20230206	4950	6290	6290	4810	13	64150	00	0.00	N	5	-700
524	20230203	5650	4585	5680	4270	162	716825	00	0.00	N	2	630
525	20230202	5020	3960	5330	3960	103	414860	00	0.00	N	2	370
526	20230201	4650	6100	6100	4650	5	25570	00	0.00	N	5	-740
527	20230131	5390	5390	5390	5390	0	0	00	0.00	N	3	-250
528	20230130	5640	4910	5690	4895	94	462185	00	0.00	N	5	-110
529	20230127	5750	5750	5750	5750	1	5750	00	0.00	N	4	-1010
530	20230126	6760	6770	6770	5100	20	105330	00	0.00	N	2	770
531	20230125	5990	6110	6110	4540	188	861800	00	0.00	N	2	650
532	20230120	5340	5380	5380	4005	4	18730	00	0.00	N	2	660
533	20230119	4680	5310	5310	4680	12	57300	00	0.00	N	4	-820
534	20230118	5500	5520	5520	4115	76	316570	00	0.00	N	2	680
535	20230117	4820	5650	5650	4820	4	20110	00	0.00	N	4	-840
536	20230116	5660	5750	5750	4455	93	418270	00	0.00	N	2	430
537	20230113	5230	5230	5230	5230	1	5230	00	0.00	N	5	-10
538	20230112	5240	5680	5680	5240	4	21820	00	0.00	N	5	-450
539	20230111	5690	6100	6100	5690	22	126000	00	0.00	N	2	250
540	20230110	5440	5450	5450	5440	21	114440	00	0.00	N	5	-80
541	20230109	5520	5560	5560	4145	58	247100	00	0.00	N	2	645
542	20230106	4875	3755	4875	3755	19	72465	00	0.00	N	2	575
543	20230105	4300	4290	5760	4290	205	882775	00	0.00	N	5	-740
544	20230104	5040	5040	5040	5040	1	5040	00	0.00	N	1	650
545	20230103	4390	4405	4405	4390	162	711795	00	0.00	N	4	-770
546	20230102	5160	5190	5190	5160	2	10350	00	0.00	N	5	-400
547	20221229	5560	4130	5560	4130	91	377260	00	0.00	N	2	710
548	20221228	4850	6540	6540	4850	166	933540	02	0.00	N	4	-850
549	20221227	5700	4280	5700	4280	42	181180	00	0.00	N	2	710
550	20221226	4990	4255	4990	4250	72	308540	00	0.00	N	5	-10
551	20221223	5000	5000	5000	5000	0	0	00	0.00	N	3	-500
552	20221222	5500	5500	5500	5500	0	0	00	0.00	N	3	-220
553	20221221	5720	5720	5720	5720	1	5720	00	0.00	N	2	725
554	20221220	4995	4995	4995	4995	1	4995	00	0.00	N	5	-195
555	20221219	5190	5190	5190	5190	1	5190	00	0.00	N	5	-400
556	20221216	5590	5590	5590	5590	1	5590	00	0.00	N	5	-200
557	20221215	5790	5790	5790	5790	0	0	00	0.00	N	3	-200
558	20221214	5990	6990	6990	5990	152	1017380	00	0.00	N	5	-710
559	20221213	6700	6700	6700	6700	1	6700	00	0.00	N	2	730
560	20221212	5970	5970	5970	5970	1	5970	00	0.00	N	5	-140
561	20221209	6110	6110	6110	6110	0	0	00	0.00	N	3	-50
562	20221208	6160	6160	6160	6160	0	0	00	0.00	N	3	0
563	20221207	6160	6160	6160	6160	1	6160	00	0.00	N	5	-10
564	20221206	6170	6170	6170	6170	0	0	00	0.00	N	3	-10
565	20221205	6180	6180	6180	6180	0	0	00	0.00	N	3	-10
566	20221202	6190	4840	6190	4840	402	1948380	00	0.00	N	2	500
567	20221201	5690	5690	5690	5690	0	0	00	0.00	N	3	-60
568	20221130	5750	5750	5750	5750	1	5750	00	0.00	N	5	-50
569	20221129	5800	4445	5800	4445	138	614765	00	0.00	N	2	580
570	20221128	5220	4010	5220	4010	99	398200	00	0.00	N	2	560
571	20221125	4660	4660	4660	4660	1	4660	00	0.00	N	1	605
572	20221124	4055	4055	4055	4055	64	259520	00	0.00	N	4	-715
573	20221123	4770	4770	4770	4770	1	4770	00	0.00	N	2	605
574	20221122	4165	4165	4165	4165	50	208250	00	0.00	N	4	-735
575	20221121	4900	4900	4900	4900	1	4900	00	0.00	N	2	615
576	20221118	4285	4285	4285	4285	1	4285	00	0.00	N	2	510
577	20221117	3775	3775	3775	3775	0	0	00	0.00	N	3	-5
578	20221116	3780	3780	3780	3780	1	3780	00	0.00	N	2	460
579	20221115	3320	3320	3320	3320	2	6640	00	0.00	N	5	-480
580	20221114	3800	3300	3800	3300	69	228200	00	0.00	N	2	475
581	20221111	3325	3300	3990	3300	365	1231265	00	0.00	N	5	-175
582	20221110	3500	3300	4225	3300	75	250425	00	0.00	N	5	-180
583	20221109	3680	3680	3680	3680	0	0	00	0.00	N	3	475
584	20221108	3205	3750	3750	3100	877	2865245	00	0.00	N	5	-60
585	20221107	3265	3265	3265	3265	1	3265	00	0.00	N	1	425
586	20221104	2840	2840	2840	2840	12	34080	00	0.00	N	5	-280
587	20221103	3120	3825	3825	3120	6	19425	00	0.00	N	5	-210
588	20221102	3330	3330	3330	3330	0	0	00	0.00	N	3	0
589	20221101	3330	3330	3330	3330	12	39960	00	0.00	N	5	-400
590	20221031	3730	3725	3730	3725	36	134265	00	0.00	N	3	0
591	20221028	3730	3255	3740	3255	70	245300	00	0.00	N	2	475
592	20221027	3255	4280	4280	3255	15	56025	00	0.00	N	5	-475
593	20221026	3730	4280	4280	3730	2	8010	00	0.00	N	2	5
594	20221025	3725	3725	3725	3725	90	335250	00	0.00	N	3	0
595	20221024	3725	3725	3725	3725	3	11175	00	0.00	N	1	485
596	20221021	3240	4210	4210	3240	7	23650	00	0.00	N	5	-425
597	20221020	3665	3665	3665	3665	13	47645	00	0.00	N	3	0
598	20221019	3665	3665	3665	3665	1	3665	00	0.00	N	1	475
599	20221018	3190	4160	4160	3180	6	20090	00	0.00	N	5	-430
600	20221017	3620	3615	3620	3615	6	21715	00	0.00	N	5	-490
601	20221014	4110	4125	4125	4110	3	12345	00	0.00	N	2	520
602	20221013	3590	4270	4270	3535	7	25755	00	0.00	N	5	-125
603	20221012	3715	3715	3715	3715	60	222900	00	0.00	N	4	-650
604	20221011	4365	3395	4365	3390	641	2175215	00	0.00	N	2	380
605	20221007	3985	4115	4115	3205	246	917520	00	0.00	N	2	400
606	20221006	3585	3595	3595	3585	111	397945	00	0.00	N	2	335
607	20221005	3250	3250	3250	2835	7	21920	00	0.00	N	2	395
608	20221004	2855	3210	3220	2655	168	538030	00	0.00	N	2	55
609	20220930	2800	2800	2800	2800	10	28000	00	0.00	N	2	290
610	20220929	2510	3300	3300	2510	37	104490	00	0.00	N	5	-390
611	20220928	2900	3000	3000	2900	95	281990	00	0.00	N	2	145
612	20220927	2755	2775	3150	2755	638	1769785	00	0.00	N	5	-20
613	20220926	2775	3400	3400	2775	42	129440	00	0.00	N	5	-270
614	20220923	3045	3165	3495	2985	38	117600	00	0.00	N	5	-120
615	20220922	3165	3165	3165	3165	0	0	00	0.00	N	3	0
616	20220921	3165	3500	3500	3165	50	168970	00	0.00	N	5	-235
617	20220920	3400	3000	3400	3000	12	36400	00	0.00	N	2	340
618	20220919	3060	3985	3985	3060	49	164370	00	0.00	N	4	-535
619	20220916	3595	3595	3595	3595	1	3595	00	0.00	N	2	345
620	20220915	3250	3250	3250	3250	5	16250	00	0.00	N	2	240
621	20220914	3010	3600	3600	2910	42	127500	00	0.00	N	5	-190
622	20220913	3200	3300	3300	2850	871	2630880	00	0.00	N	5	-100
623	20220908	3300	3300	3650	3130	152	495175	00	0.00	N	2	100
624	20220907	3200	3300	3790	3200	135	443280	00	0.00	N	5	-100
625	20220906	3300	3600	3600	3300	2	6900	00	0.00	N	2	100
626	20220905	3200	3205	3205	3115	211	673810	00	0.00	N	3	0
627	20220902	3200	3895	3895	3200	52	177520	00	0.00	N	5	-215
628	20220901	3415	4410	4410	3415	26	89785	00	0.00	N	5	-450
629	20220831	3865	3865	3865	3180	8	29550	00	0.00	N	1	500
630	20220830	3365	3845	3845	3365	11	37495	00	0.00	N	5	-15
631	20220829	3380	3300	3940	3300	71	238940	00	0.00	N	5	-60
632	20220826	3440	4230	4230	3440	10	40640	00	0.00	N	5	-240
633	20220825	3680	4695	4695	3680	26	111760	00	0.00	N	5	-505
634	20220824	4185	4195	4195	4185	4	16760	00	0.00	N	2	370
635	20220823	3815	3820	4470	3815	345	1319735	00	0.00	N	4	-670
636	20220822	4485	4485	4485	4485	1	4485	00	0.00	N	2	400
637	20220819	4085	4095	4095	4085	9	36775	00	0.00	N	2	440
638	20220818	3645	3995	3995	3645	3	11285	00	0.00	N	2	95
639	20220817	3550	3560	4495	3550	866	3078785	00	0.00	N	5	-585
640	20220816	4135	3830	4145	3830	233	893315	00	0.00	N	2	305
641	20220812	3830	5090	5090	3830	4	16580	00	0.00	N	5	-600
642	20220811	4430	4430	4430	4430	1	4430	00	0.00	N	2	560
643	20220810	3870	3855	4430	3855	54	208790	00	0.00	N	5	-615
644	20220809	4485	3900	4485	3850	220	858840	00	0.00	N	5	-15
645	20220808	4500	4500	4500	4500	0	0	00	0.00	N	3	0
646	20220805	4500	4500	4500	4500	230	1035000	00	0.00	N	5	-350
647	20220804	4850	4150	4850	4150	69	287050	00	0.00	N	3	0
648	20220803	4850	4885	4890	4850	212	1033290	00	0.00	N	2	590
649	20220802	4260	4260	4260	4260	29	123540	00	0.00	N	1	555
650	20220801	3705	3705	3705	3705	0	0	00	0.00	N	3	85
651	20220729	3620	4715	4715	3620	6	22815	00	0.00	N	5	-485
652	20220728	4105	4105	4105	4105	1	4105	00	0.00	N	1	535
653	20220727	3570	3570	3570	3570	1	3570	00	0.00	N	2	130
654	20220726	3440	3845	3845	3440	132	507135	00	0.00	N	5	-405
655	20220725	3845	3845	3845	3845	0	0	00	0.00	N	3	0
656	20220722	3845	3845	3845	3845	5	19225	00	0.00	N	2	40
657	20220721	3805	3780	4995	3780	664	2511335	00	0.00	N	5	-640
658	20220720	4445	4445	4445	4445	1	4445	00	0.00	N	2	500
659	20220719	3945	3945	3945	3945	50	197250	00	0.00	N	5	-50
660	20220718	3995	3300	3995	3300	848	2799120	00	0.00	N	2	190
661	20220715	3805	4335	4335	3805	7	28740	00	0.00	N	2	15
662	20220714	3790	4255	4255	3790	7	28360	00	0.00	N	2	75
663	20220713	3715	3705	4260	3705	174	645275	00	0.00	N	2	10
664	20220712	3705	3705	3705	3705	1	3705	00	0.00	N	2	30
665	20220711	3675	4500	4500	3675	23	92800	00	0.00	N	5	-530
666	20220708	4205	4205	4205	4205	0	0	00	0.00	N	3	0
667	20220707	4205	4205	4205	4205	43	180815	00	0.00	N	1	545
668	20220706	3660	4200	4200	3660	108	451980	00	0.00	N	5	-540
669	20220705	4200	3710	4400	3710	111	431960	00	0.00	N	5	-100
670	20220704	4300	4300	4300	4300	41	176300	00	0.00	N	3	0
671	20220701	4300	4295	4300	4295	1034	4445875	00	0.00	N	5	-185
672	20220630	4485	4485	4485	4485	0	0	00	0.00	N	3	-10
673	20220629	4495	4495	4495	4495	50	224750	00	0.00	N	3	0
674	20220628	4495	4495	4495	4495	1	4495	00	0.00	N	5	-220
675	20220627	4715	4715	4715	4715	0	0	00	0.00	N	3	0
676	20220624	4715	4725	4725	3555	4	17720	00	0.00	N	2	590
677	20220623	4125	4840	4840	4125	25	117425	00	0.00	N	5	-720
678	20220622	4845	4845	4845	4845	2	9690	00	0.00	N	5	-35
679	20220621	4880	4880	4880	4880	0	0	00	0.00	N	3	-5
680	20220620	4885	4885	4885	4885	0	0	00	0.00	N	3	0
681	20220617	4885	4500	4885	4250	1521	6576770	00	0.00	N	5	-110
682	20220616	4995	4250	4995	4250	551	2342495	00	0.00	N	3	0
683	20220615	4995	4015	4995	4000	275	1104500	00	0.00	N	2	300
684	20220614	4695	4695	4695	4695	1	4695	00	0.00	N	2	540
685	20220613	4155	4155	4155	3705	216	896380	00	0.00	N	1	540
686	20220610	3615	4445	4445	3615	4	15290	00	0.00	N	5	-435
687	20220609	4050	4050	4050	4050	7	28350	00	0.00	N	5	-5
688	20220608	4055	4495	4495	4055	1184	4986200	00	0.00	N	5	-440
689	20220607	4495	4015	4495	4015	687	2835225	00	0.00	N	2	295
690	20220603	4200	4010	4200	4010	56	224750	00	0.00	N	2	190
691	20220602	4010	4495	4495	4005	11	44570	00	0.00	N	5	-145
692	20220531	4155	4685	4685	4155	30	135250	00	0.00	N	5	-530
693	20220530	4685	4685	4685	4685	425	1991125	00	0.00	N	3	0
694	20220527	4685	4685	4685	4505	236	1102240	00	0.00	N	3	0
695	20220526	4685	4685	4685	4685	0	0	00	0.00	N	3	0
696	20220525	4685	4685	4685	4685	20	93700	00	0.00	N	3	0
697	20220524	4685	4700	4700	4685	640	3007925	00	0.00	N	2	90
698	20220523	4595	4595	4595	4595	0	0	00	0.00	N	3	0
699	20220520	4595	4595	4595	4595	0	0	00	0.00	N	3	0
700	20220519	4595	3975	4595	3975	6	25680	00	0.00	N	2	595
701	20220518	4000	3970	4000	3970	50	199640	00	0.00	N	5	-10
702	20220517	4010	4510	4510	4010	20	81195	00	0.00	N	2	85
703	20220516	3925	3925	3925	3925	8	31400	00	0.00	N	5	-115