KissMeData/299900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	1400	1371	1440	1362	2978994	4183469151	00	0.00	N	2	59
3	20250219	1341	1347	1351	1320	668964	891357571	00	0.00	N	2	4
4	20250218	1337	1379	1386	1333	731848	993564415	00	0.00	N	5	-42
5	20250217	1379	1382	1395	1377	322069	445576158	00	0.00	N	5	-3
6	20250214	1382	1390	1410	1363	459797	632442837	00	0.00	N	5	-8
7	20250213	1390	1387	1406	1373	262656	362978309	00	0.00	N	5	-3
8	20250212	1393	1403	1403	1364	502543	692602214	00	0.00	N	5	-18
9	20250211	1411	1400	1411	1360	668540	924398159	00	0.00	N	2	13
10	20250210	1398	1374	1415	1345	981795	1363688034	00	0.00	N	2	49
11	20250207	1349	1309	1349	1305	396484	526274460	00	0.00	N	2	40
12	20250206	1309	1293	1314	1285	372308	482606875	00	0.00	N	2	17
13	20250205	1292	1304	1325	1279	590085	768323239	00	0.00	N	5	-12
14	20250204	1304	1273	1324	1273	497089	650777547	00	0.00	N	2	31
15	20250203	1273	1306	1306	1257	359696	458102531	00	0.00	N	5	-38
16	20250131	1311	1340	1340	1300	455461	601131486	00	0.00	N	5	-25
17	20250124	1336	1355	1376	1332	682693	917384823	00	0.00	N	5	-22
18	20250123	1358	1370	1389	1346	529525	724540240	00	0.00	N	5	-14
19	20250122	1372	1343	1396	1343	437443	601912953	00	0.00	N	2	29
20	20250121	1343	1368	1379	1339	582677	789421689	00	0.00	N	5	-22
21	20250120	1365	1378	1390	1356	478323	655459708	00	0.00	N	5	-13
22	20250117	1378	1418	1427	1376	559971	781082464	00	0.00	N	5	-40
23	20250116	1418	1443	1443	1406	496522	705198222	00	0.00	N	5	-11
24	20250115	1429	1360	1438	1348	1179456	1654517387	00	0.00	N	2	69
25	20250114	1360	1383	1398	1350	890281	1217714259	00	0.00	N	5	-23
26	20250113	1383	1391	1416	1375	894673	1247958405	00	0.00	N	5	-22
27	20250110	1405	1467	1480	1405	1239734	1768716714	00	0.00	N	5	-61
28	20250109	1466	1503	1513	1464	1047226	1545140618	00	0.00	N	5	-54
29	20250108	1520	1520	1537	1500	811872	1231496998	00	0.00	N	5	-30
30	20250107	1550	1524	1580	1460	2258296	3433878168	00	0.00	N	2	27
31	20250106	1523	1585	1585	1509	1318462	2024828738	00	0.00	N	2	7
32	20250103	1516	1553	1585	1505	1937032	2968098121	00	0.00	N	5	-51
33	20250102	1567	1420	1670	1420	7737680	12218191330	00	0.00	N	2	186
34	20241230	1381	1500	1531	1381	5268625	7564186836	00	0.00	N	5	-12
35	20241227	1393	1551	1580	1366	7490668	10795921643	00	0.00	N	5	-472
36	20241226	1865	1920	1977	1864	4635837	8833923490	00	0.00	N	5	-33
37	20241224	1898	1868	2020	1770	6672401	12569258811	00	0.00	N	2	30
38	20241223	1868	2080	2200	1847	7171882	14274248093	00	0.00	N	5	-52
39	20241220	1920	2095	2095	1835	5154861	9973008550	00	0.00	N	5	-195
40	20241219	2115	2075	2160	2040	3361350	7010862675	00	0.00	N	5	-60
41	20241218	2175	2100	2255	2050	11611522	25251515350	00	0.00	N	2	110
42	20241217	2065	2050	2095	1983	4301034	8741716410	00	0.00	N	5	-50
43	20241216	2115	1790	2205	1760	15888891	32290676582	00	0.00	N	2	325
44	20241213	1790	1762	1790	1702	3541173	6190286650	00	0.00	N	2	51
45	20241212	1739	1652	1793	1646	5645358	9682389787	00	0.00	N	2	99
46	20241211	1640	1566	1690	1527	6317647	10108752721	00	0.00	N	2	18
47	20241210	1622	1300	1622	1300	8036904	12275132961	00	0.00	N	2	372
48	20241209	1250	1403	1432	1250	2361248	3139065697	00	0.00	N	5	-185
49	20241206	1435	1560	1574	1370	4839286	7034972775	00	0.00	N	5	-196
50	20241205	1631	1780	1800	1631	1723694	2909767982	00	0.00	N	5	-122
51	20241204	1753	1700	1808	1700	2435570	4308551723	00	0.00	N	5	-36
52	20241203	1789	1740	1809	1702	1635156	2887449539	00	0.00	N	2	65
53	20241202	1724	1802	1847	1724	1795123	3201676601	00	0.00	N	5	-35
54	20241129	1759	1670	1772	1640	1955832	3357402572	00	0.00	N	2	65
55	20241128	1694	1755	1890	1682	4697149	8351896024	00	0.00	N	5	-45
56	20241127	1739	1709	1760	1679	1740946	2997880427	00	0.00	N	2	32
57	20241126	1707	1714	1792	1680	2518608	4385265728	00	0.00	N	5	-2
58	20241125	1709	1684	1769	1668	2855073	4903077517	00	0.00	N	3	0
59	20241122	1709	1561	1739	1534	7768051	12982680331	00	0.00	N	2	144
60	20241121	1565	1656	1714	1555	5727719	9308836120	00	0.00	N	5	-38
61	20241120	1603	1514	1637	1420	6782674	10499511866	00	0.00	N	2	142
62	20241119	1461	1286	1549	1286	10512023	15508893092	00	0.00	N	2	169
63	20241118	1292	1274	1317	1250	744240	962438961	00	0.00	N	2	18
64	20241115	1274	1212	1275	1179	922787	1130905577	00	0.00	N	2	62
65	20241114	1212	1212	1223	1192	807302	974358257	00	0.00	N	2	2
66	20241113	1210	1223	1266	1204	1280686	1574575257	00	0.00	N	5	-82
67	20241112	1292	1236	1330	1192	1760574	2210815229	00	0.00	N	2	58
68	20241111	1234	1371	1372	1234	1604447	2087332401	00	0.00	N	5	-138
69	20241108	1372	1403	1475	1366	2005985	2825550077	00	0.00	N	5	-41
70	20241107	1413	1416	1474	1386	2317720	3313389490	00	0.00	N	2	38
71	20241106	1375	1629	1652	1373	8232190	12504743816	00	0.00	N	5	-86
72	20241105	1461	1378	1554	1360	6543785	9760804494	00	0.00	N	2	61
73	20241104	1400	1213	1512	1205	6655921	9235810859	00	0.00	N	2	187
74	20241101	1213	1202	1229	1197	314561	380969291	00	0.00	N	5	-12
75	20241031	1225	1206	1246	1169	668765	807534447	00	0.00	N	2	26
76	20241030	1199	1201	1230	1195	405815	489295100	00	0.00	N	5	-1
77	20241029	1200	1226	1226	1195	310763	374391212	00	0.00	N	5	-26
78	20241028	1226	1197	1230	1197	397907	483662438	00	0.00	N	2	17
79	20241025	1209	1241	1251	1204	442263	539528611	00	0.00	N	5	-37
80	20241024	1246	1280	1288	1241	462590	581380887	00	0.00	N	5	-54
81	20241023	1300	1272	1312	1242	537605	686524055	00	0.00	N	2	30
82	20241022	1270	1298	1312	1262	621448	793746397	00	0.00	N	5	-54
83	20241021	1324	1307	1366	1291	441681	587946739	00	0.00	N	2	18
84	20241018	1306	1319	1378	1299	751045	1006156300	00	0.00	N	2	1
85	20241017	1305	1293	1384	1293	751863	1007195842	00	0.00	N	2	11
86	20241016	1294	1321	1321	1289	339378	440410553	00	0.00	N	5	-27
87	20241015	1321	1321	1359	1315	266056	353032729	00	0.00	N	5	-9
88	20241014	1330	1305	1338	1294	454451	596690543	00	0.00	N	2	13
89	20241011	1317	1340	1358	1317	268838	358352827	00	0.00	N	5	-29
90	20241010	1346	1395	1400	1332	558620	754660936	00	0.00	N	5	-46
91	20241008	1392	1390	1444	1383	517666	728050676	00	0.00	N	5	-1
92	20241007	1393	1404	1421	1380	303224	425135259	00	0.00	N	5	-11
93	20241004	1404	1433	1458	1402	355237	504456489	00	0.00	N	5	-29
94	20241002	1433	1417	1468	1353	634746	910383506	00	0.00	N	2	3
95	20240930	1430	1463	1507	1421	761564	1105687147	00	0.00	N	5	-47
96	20240927	1477	1397	1590	1368	4768027	7220239942	00	0.00	N	2	99
97	20240926	1378	1323	1383	1323	574867	783021985	00	0.00	N	2	58
98	20240925	1320	1304	1364	1304	748296	998023883	00	0.00	N	2	18
99	20240924	1302	1284	1302	1277	307440	395832258	00	0.00	N	2	13
100	20240923	1289	1300	1302	1270	224008	287159918	00	0.00	N	2	2
101	20240920	1287	1270	1328	1270	480321	626457500	00	0.00	N	2	25
102	20240919	1262	1242	1267	1242	264671	332941769	00	0.00	N	2	20
103	20240913	1242	1238	1270	1230	244161	304118451	00	0.00	N	5	-8
104	20240912	1250	1211	1255	1211	302723	375285035	00	0.00	N	2	40
105	20240911	1210	1195	1230	1195	401596	487252423	00	0.00	N	2	9
106	20240910	1201	1237	1246	1200	372224	452975286	00	0.00	N	5	-34
107	20240909	1235	1200	1239	1176	729500	884137335	00	0.00	N	2	4
108	20240906	1231	1278	1305	1229	711056	887553221	00	0.00	N	5	-60
109	20240905	1291	1259	1335	1259	960137	1252336583	00	0.00	N	2	32
110	20240904	1259	1346	1348	1250	1826551	2337744935	00	0.00	N	5	-125
111	20240903	1384	1399	1414	1384	204496	285991732	00	0.00	N	5	-13
112	20240902	1397	1432	1444	1397	363739	513407936	00	0.00	N	5	-35
113	20240830	1432	1433	1455	1426	244638	351498324	00	0.00	N	5	-1
114	20240829	1433	1454	1454	1420	505428	724276597	00	0.00	N	5	-18
115	20240828	1451	1488	1496	1451	367690	539030602	00	0.00	N	5	-33
116	20240827	1484	1480	1530	1447	610984	911822176	00	0.00	N	2	6
117	20240826	1478	1496	1529	1478	395165	592332067	00	0.00	N	5	-18
118	20240823	1496	1558	1558	1491	437913	660934097	00	0.00	N	5	-62
119	20240822	1558	1565	1670	1558	1695740	2735377412	00	0.00	N	5	-7
120	20240821	1565	1570	1611	1528	724940	1132761710	00	0.00	N	2	15
121	20240820	1550	1522	1567	1522	290709	450075945	00	0.00	N	2	12
122	20240819	1538	1488	1544	1484	758053	1154696118	00	0.00	N	2	50
123	20240816	1488	1520	1525	1466	555652	825931641	00	0.00	N	5	-23
124	20240814	1511	1515	1541	1503	688529	1046605578	00	0.00	N	2	10
125	20240813	1501	1506	1517	1466	491377	735508841	00	0.00	N	5	-5
126	20240812	1506	1458	1532	1425	718481	1073920397	00	0.00	N	2	83
127	20240809	1423	1404	1455	1404	565622	811809126	00	0.00	N	2	21
128	20240808	1402	1400	1436	1370	783010	1098908588	00	0.00	N	5	-17
129	20240807	1419	1325	1443	1325	981886	1380601604	00	0.00	N	2	54
130	20240806	1365	1278	1400	1278	1538479	2085647726	00	0.00	N	2	30
131	20240805	1335	1509	1516	1241	2098754	2853750880	00	0.00	N	5	-195
132	20240802	1530	1580	1600	1528	544013	845399451	00	0.00	N	5	-82
133	20240801	1612	1555	1642	1555	573847	925232715	00	0.00	N	2	57
134	20240731	1555	1547	1564	1525	468212	720603586	00	0.00	N	2	6
135	20240730	1549	1571	1582	1547	522759	814519677	00	0.00	N	5	-33
136	20240729	1582	1613	1638	1580	703891	1130702064	00	0.00	N	5	-32
137	20240726	1614	1595	1625	1563	307824	493668516	00	0.00	N	2	4
138	20240725	1610	1649	1649	1576	658147	1054245301	00	0.00	N	5	-40
139	20240724	1650	1681	1719	1650	494427	829851718	00	0.00	N	5	-33
140	20240723	1683	1706	1725	1682	438044	742317323	00	0.00	N	5	-7
141	20240722	1690	1740	1756	1681	557947	947899222	00	0.00	N	5	-50
142	20240719	1740	1795	1817	1740	707221	1246026449	00	0.00	N	5	-33
143	20240718	1773	1816	1837	1773	785132	1407094096	00	0.00	N	5	-92
144	20240717	1865	1769	1880	1769	1760656	3247328857	00	0.00	N	2	95
145	20240716	1770	1800	1820	1759	613359	1089330112	00	0.00	N	5	-23
146	20240715	1793	1843	1843	1789	434775	783242466	00	0.00	N	5	-33
147	20240712	1826	1803	1855	1781	947247	1721889515	00	0.00	N	2	8
148	20240711	1818	1777	1905	1776	3489315	6452941812	00	0.00	N	2	53
149	20240710	1765	1790	1839	1762	1354144	2425727359	00	0.00	N	2	2
150	20240709	1763	1804	1928	1749	1871453	3404670057	00	0.00	N	5	-15
151	20240708	1778	1692	1794	1692	1732737	3059605014	00	0.00	N	2	86
152	20240705	1692	1763	1763	1692	555606	957978933	00	0.00	N	5	-66
153	20240704	1758	1662	1765	1660	1108651	1898105176	00	0.00	N	2	95
154	20240703	1663	1704	1734	1650	588224	991427511	00	0.00	N	5	-42
155	20240702	1705	1713	1729	1692	325154	553714212	00	0.00	N	5	-30
156	20240701	1735	1674	1763	1655	868944	1492411519	00	0.00	N	2	69
157	20240628	1666	1663	1711	1651	390362	653492487	00	0.00	N	2	3
158	20240627	1663	1687	1690	1645	589149	977066420	00	0.00	N	5	-29
159	20240626	1692	1711	1725	1691	396546	674644387	00	0.00	N	5	-19
160	20240625	1711	1703	1726	1695	356703	607110808	00	0.00	N	2	10
161	20240624	1701	1750	1782	1700	715538	1231087225	00	0.00	N	5	-47
162	20240621	1748	1807	1841	1748	664685	1185292041	00	0.00	N	5	-59
163	20240620	1807	1913	1950	1800	790827	1470030109	00	0.00	N	5	-110
164	20240619	1917	1874	1959	1762	2216368	4139329424	00	0.00	N	2	42
165	20240618	1875	1743	1885	1678	2889684	5154591704	00	0.00	N	2	132
166	20240617	1743	1849	1867	1743	1591787	2824944109	00	0.00	N	5	-106
167	20240614	1849	1896	1900	1820	1611760	2976847291	00	0.00	N	5	-51
168	20240613	1900	1902	1958	1900	968385	1866283719	00	0.00	N	5	-1
169	20240612	1901	1950	1970	1825	2283733	4329826278	00	0.00	N	5	-69
170	20240611	1970	2005	2055	1970	1119600	2239943240	00	0.00	N	5	-40
171	20240610	2010	2010	2065	2000	534323	1081713530	00	0.00	N	2	10
172	20240607	2000	2030	2040	1999	690689	1387960374	00	0.00	N	5	-15
173	20240605	2015	2010	2030	1970	545014	1089430096	00	0.00	N	2	10
174	20240604	2005	2025	2035	2000	374453	753063045	00	0.00	N	5	-5
175	20240603	2010	2005	2060	2005	755312	1523569560	00	0.00	N	3	0
176	20240531	2010	2115	2145	2010	2104205	4275561560	00	0.00	N	5	-120
177	20240530	2130	2080	2155	2070	538296	1139490335	00	0.00	N	2	30
178	20240529	2100	2135	2155	2070	652353	1369222545	00	0.00	N	5	-45
179	20240528	2145	2200	2205	2125	490015	1049719215	00	0.00	N	5	-55
180	20240527	2200	2240	2255	2190	449778	993663610	00	0.00	N	5	-55
181	20240524	2255	2255	2275	2210	389813	872051320	00	0.00	N	5	-35
182	20240523	2290	2275	2325	2260	219947	504687405	00	0.00	N	5	-10
183	20240522	2300	2365	2440	2270	495575	1156657085	00	0.00	N	5	-75
184	20240521	2375	2380	2415	2300	335958	795304365	00	0.00	N	5	-15
185	20240520	2390	2460	2515	2390	378687	922813895	00	0.00	N	5	-75
186	20240517	2465	2470	2540	2400	662489	1633066830	00	0.00	N	5	-75
187	20240516	2540	2535	2540	2410	574131	1411981000	00	0.00	N	2	25
188	20240514	2515	2330	2515	2325	1232692	3020485990	00	0.00	N	2	150
189	20240513	2365	2295	2420	2215	1253464	2947879925	00	0.00	N	2	75
190	20240510	2290	2230	2325	2225	547982	1250612265	00	0.00	N	2	60
191	20240509	2230	2270	2275	2230	227318	511170870	00	0.00	N	5	-40
192	20240508	2270	2235	2270	2200	266417	598714655	00	0.00	N	2	35
193	20240507	2235	2255	2270	2180	368928	818526955	00	0.00	N	3	0
194	20240503	2235	2155	2250	2155	565513	1254643410	00	0.00	N	2	75
195	20240502	2160	2145	2170	2125	296668	638997500	00	0.00	N	2	15
196	20240430	2145	2130	2165	2115	299426	638774165	00	0.00	N	2	15
197	20240429	2130	2065	2130	2050	385117	808533500	00	0.00	N	2	80
198	20240426	2050	2060	2100	2040	253643	522624275	00	0.00	N	3	0
199	20240425	2050	2125	2145	2050	400993	834520290	00	0.00	N	5	-75
200	20240424	2125	2085	2125	2075	315458	662531300	00	0.00	N	2	60
201	20240423	2065	2065	2120	2065	284257	593493030	00	0.00	N	3	0
202	20240422	2065	2050	2120	2050	387983	804936075	00	0.00	N	5	-15
203	20240419	2080	2090	2110	1998	599521	1228702926	00	0.00	N	5	-5
204	20240418	2085	2075	2135	2070	436308	913233045	00	0.00	N	2	5
205	20240417	2080	2055	2155	2055	513519	1080965860	00	0.00	N	2	30
206	20240416	2050	2095	2145	2005	1199443	2467955840	00	0.00	N	5	-70
207	20240415	2120	2320	2325	2105	1447092	3205608045	00	0.00	N	5	-240
208	20240412	2360	2580	2590	2360	1384468	3419145005	00	0.00	N	5	-205
209	20240411	2565	2255	2565	2255	2220648	5504484855	00	0.00	N	2	255
210	20240409	2310	2415	2440	2300	705824	1669711430	00	0.00	N	5	-105
211	20240408	2415	2425	2455	2360	569325	1358817515	00	0.00	N	5	-15
212	20240405	2430	2395	2480	2390	349050	846475155	00	0.00	N	3	0
213	20240404	2430	2440	2480	2415	423943	1032065825	00	0.00	N	5	-25
214	20240403	2455	2480	2485	2435	433755	1062574795	00	0.00	N	5	-25
215	20240402	2480	2545	2550	2470	536005	1342211105	00	0.00	N	5	-65
216	20240401	2545	2460	2570	2450	550725	1384949715	00	0.00	N	2	60
217	20240329	2485	2480	2515	2455	474716	1176114475	00	0.00	N	2	5
218	20240328	2480	2560	2570	2475	767888	1921021975	00	0.00	N	5	-80
219	20240327	2560	2555	2660	2550	887618	2306073205	00	0.00	N	3	0
220	20240326	2560	2520	2565	2500	656433	1669240345	00	0.00	N	2	25
221	20240325	2535	2525	2565	2500	475890	1196680740	00	0.00	N	2	10
222	20240322	2525	2500	2580	2495	682273	1724895660	00	0.00	N	2	25
223	20240321	2500	2505	2545	2500	714685	1801254770	00	0.00	N	5	-10
224	20240320	2510	2530	2580	2470	987692	2477034590	00	0.00	N	5	-30
225	20240319	2540	2560	2650	2500	1241120	3153877175	00	0.00	N	5	-20
226	20240318	2560	2605	2670	2560	1042812	2723567640	00	0.00	N	5	-90
227	20240315	2650	2725	2765	2650	2299216	6161957985	00	0.00	N	5	-115
228	20240314	2765	2700	3070	2650	12664356	36454467910	00	0.00	N	5	-55
229	20240313	2820	3390	3400	2805	25615472	79639852175	00	0.00	N	2	30
230	20240312	2790	2465	2810	2390	8333741	22578326245	00	0.00	N	2	345
231	20240311	2445	2395	2470	2385	1524887	3694606600	00	0.00	N	2	50
232	20240308	2395	2410	2450	2340	1096154	2610160295	00	0.00	N	5	-15
233	20240307	2410	2495	2495	2390	1781615	4296312925	00	0.00	N	5	-80
234	20240306	2490	2570	2605	2330	2184999	5417238245	00	0.00	N	5	-115
235	20240305	2605	2650	2680	2590	735859	1921930175	00	0.00	N	5	-45
236	20240304	2650	2750	2800	2615	1928776	5145250060	00	0.00	N	5	-105
237	20240229	2755	2790	2835	2745	675959	1873904675	00	0.00	N	5	-40
238	20240228	2795	2855	2895	2785	721946	2035060085	00	0.00	N	5	-55
239	20240227	2850	2925	2965	2820	839707	2399673855	00	0.00	N	5	-115
240	20240226	2965	2905	3035	2905	817573	2436009280	00	0.00	N	2	60
241	20240223	2905	2990	3015	2900	761274	2247760270	00	0.00	N	5	-30
242	20240222	2935	2975	2990	2930	613383	1813576990	00	0.00	N	5	-35
243	20240221	2970	3050	3055	2965	896918	2679703390	00	0.00	N	5	-70
244	20240220	3040	3035	3115	2995	765634	2342893465	00	0.00	N	2	15
245	20240219	3025	3040	3155	3020	1150893	3544120540	00	0.00	N	2	45
246	20240216	2980	3010	3025	2960	533220	1588200805	00	0.00	N	5	-20
247	20240215	3000	3030	3085	2975	810526	2452666300	00	0.00	N	2	5
248	20240214	2995	2960	3005	2925	607467	1802389755	00	0.00	N	5	-5
249	20240213	3000	2950	3040	2930	706263	2111396060	00	0.00	N	2	85
250	20240208	2915	2910	3035	2910	751015	2225947810	00	0.00	N	2	25
251	20240207	2890	2905	2970	2870	696305	2023465845	00	0.00	N	5	-5
252	20240206	2895	2910	2945	2805	857162	2473125345	00	0.00	N	5	-30
253	20240205	2925	3100	3125	2925	1241094	3708603735	00	0.00	N	5	-115
254	20240202	3040	3080	3150	3015	1002484	3091486790	00	0.00	N	2	50
255	20240201	2990	3035	3085	2915	1636616	4873163990	00	0.00	N	5	-65
256	20240131	3055	3160	3240	3035	1711070	5317813015	00	0.00	N	5	-155
257	20240130	3210	3400	3470	3205	3099076	10192603140	00	0.00	N	5	-150
258	20240129	3360	3995	4040	3350	6153195	21929117515	00	0.00	N	5	-565
259	20240126	3925	3830	4120	3730	2886406	11467590300	00	0.00	N	2	75
260	20240125	3850	4215	4220	3835	3003347	11988376705	00	0.00	N	5	-270
261	20240124	4120	3970	4190	3885	5265805	21538713510	00	0.00	N	2	130
262	20240123	3990	3860	4100	3810	3836871	15330622635	00	0.00	N	2	145
263	20240122	3845	4100	4145	3845	2781506	10978680165	00	0.00	N	5	-210
264	20240119	4055	3980	4105	3970	2771910	11207318500	00	0.00	N	2	75
265	20240118	3980	3990	4060	3825	2285405	9050374265	00	0.00	N	2	65
266	20240117	3915	4000	4115	3910	3358304	13386369130	00	0.00	N	5	-145
267	20240116	4060	3620	4270	3620	15783645	64154584215	00	0.00	N	2	380
268	20240115	3680	3810	3835	3610	2294250	8503216295	00	0.00	N	5	-200
269	20240112	3880	4100	4210	3860	3417783	13689433080	00	0.00	N	5	-110
270	20240111	3990	4130	4360	3905	8301914	34527642750	00	0.00	N	5	-45
271	20240110	4035	4200	4440	3980	12562600	53159705830	00	0.00	N	3	0
272	20240109	4035	3655	4180	3620	15390297	61486286005	00	0.00	N	2	390
273	20240108	3645	3440	3780	3385	3188644	11521093020	00	0.00	N	2	200
274	20240105	3445	3495	3545	3420	1303095	4528370260	00	0.00	N	5	-50
275	20240104	3495	3785	3795	3465	2702148	9650700300	00	0.00	N	5	-305
276	20240103	3800	3835	3925	3790	1713979	6608614630	00	0.00	N	5	-80
277	20240102	3880	3760	3930	3760	1921867	7380717340	00	0.00	N	2	90
278	20231228	3790	3775	3930	3710	2922204	11162081540	00	0.00	N	2	75
279	20231227	3715	3660	3745	3635	1653669	6106198305	00	0.00	N	2	15
280	20231226	3700	3700	3750	3595	2239585	8213450435	00	0.00	N	3	0
281	20231222	3700	3735	3800	3660	2686510	9962449100	00	0.00	N	5	-100
282	20231221	3800	4100	4150	3800	6200416	24415709755	00	0.00	N	5	-410
283	20231220	4210	3920	4390	3840	16752444	69735495210	00	0.00	N	2	225
284	20231219	3985	3725	4000	3655	7347227	28332478960	00	0.00	N	2	205
285	20231218	3780	3640	3845	3580	6920468	25588952410	00	0.00	N	2	195
286	20231215	3585	3710	3850	3485	8639390	31526691135	00	0.00	N	5	-125
287	20231214	3710	4370	4400	3650	20464426	80988413440	00	0.00	N	5	-860
288	20231213	4570	4350	4570	4000	25941040	112030644510	00	0.00	N	2	390
289	20231212	4180	4790	4900	4160	36628716	162640922840	00	0.00	N	5	-295
290	20231211	4475	4470	4475	4210	20883988	92487329990	00	0.00	N	1	1030
291	20231208	3445	3510	3540	3350	2759725	9643272615	00	0.00	N	5	-15
292	20231207	3460	3345	3500	3290	3494101	11943997920	00	0.00	N	2	105
293	20231206	3355	2970	3390	2970	4398833	14229583100	00	0.00	N	2	365
294	20231205	2990	3045	3110	2980	844675	2573469645	00	0.00	N	5	-20
295	20231204	3010	2910	3085	2855	1096608	3293712730	00	0.00	N	2	100
296	20231201	2910	2885	2945	2870	344219	1002536245	00	0.00	N	3	0
297	20231130	2910	3040	3045	2875	1067939	3134172350	00	0.00	N	5	-140
298	20231129	3050	3005	3100	2975	572956	1744595085	00	0.00	N	2	30
299	20231128	3020	3075	3085	3005	337007	1019640025	00	0.00	N	5	-50
300	20231127	3070	3075	3130	2985	595101	1800911800	00	0.00	N	5	-5
301	20231124	3075	3220	3220	3025	700680	2154217760	00	0.00	N	5	-75
302	20231123	3150	3150	3180	3115	382907	1204970310	00	0.00	N	3	0
303	20231122	3150	3160	3190	3080	612804	1916486610	00	0.00	N	5	-60
304	20231121	3210	3150	3260	3095	825647	2634048355	00	0.00	N	2	60
305	20231120	3150	3100	3245	3070	1141331	3620464860	00	0.00	N	2	20
306	20231117	3130	3225	3275	3065	1718113	5452248130	00	0.00	N	5	-95
307	20231116	3225	3090	3485	3090	10398707	34434216130	00	0.00	N	2	190
308	20231115	3035	3015	3100	2955	1298921	3922734990	00	0.00	N	2	60
309	20231114	2975	3020	3175	2925	1655362	4949292465	00	0.00	N	5	-25
310	20231113	3000	3175	3180	2970	1224722	3731642575	00	0.00	N	5	-135
311	20231110	3135	3230	3275	3120	1656661	5248267735	00	0.00	N	5	-135
312	20231109	3270	3420	3560	3270	4255963	14469024600	00	0.00	N	5	-35
313	20231108	3305	3085	3490	3080	7005758	23327023420	00	0.00	N	2	185
314	20231107	3120	3160	3215	2985	2355566	7273725790	00	0.00	N	5	-75
315	20231106	3195	2850	3250	2785	6599946	20107926285	00	0.00	N	2	445
316	20231103	2750	2530	2750	2505	1427811	3810355620	00	0.00	N	2	260
317	20231102	2490	2475	2530	2430	532945	1322660020	00	0.00	N	2	85
318	20231101	2405	2365	2430	2365	456473	1096324240	00	0.00	N	2	55
319	20231031	2350	2445	2475	2350	355985	852654665	00	0.00	N	5	-65
320	20231030	2415	2350	2470	2350	554091	1341368105	00	0.00	N	2	30
321	20231027	2385	2370	2450	2245	750432	1794744110	00	0.00	N	2	25
322	20231026	2360	2520	2525	2345	756187	1827434880	00	0.00	N	5	-180
323	20231025	2540	2540	2605	2525	474289	1213878575	00	0.00	N	3	0
324	20231024	2540	2610	2610	2410	563650	1402357665	00	0.00	N	2	80
325	20231023	2460	2430	2530	2430	581408	1446378735	00	0.00	N	2	5
326	20231020	2455	2450	2510	2400	807417	1979587050	00	0.00	N	5	-20
327	20231019	2475	2515	2560	2455	614819	1521662980	00	0.00	N	5	-85
328	20231018	2560	2640	2710	2560	531532	1387372275	00	0.00	N	5	-65
329	20231017	2625	2615	2670	2605	277670	731904305	00	0.00	N	2	15
330	20231016	2610	2610	2675	2580	481432	1261529760	00	0.00	N	3	0
331	20231013	2610	2685	2725	2585	559175	1469352240	00	0.00	N	5	-75
332	20231012	2685	2545	2725	2545	1018373	2696525435	00	0.00	N	2	135
333	20231011	2550	2525	2585	2520	357201	915193595	00	0.00	N	2	55
334	20231010	2495	2500	2595	2455	627154	1588126335	00	0.00	N	5	-5
335	20231006	2500	2420	2535	2420	634941	1583461115	00	0.00	N	2	80
336	20231005	2420	2455	2510	2420	579087	1426565030	00	0.00	N	5	-35
337	20231004	2455	2515	2540	2435	812995	2006620850	00	0.00	N	5	-130
338	20230927	2585	2535	2610	2535	359484	924482500	00	0.00	N	5	-10
339	20230926	2595	2630	2650	2560	530588	1373952130	00	0.00	N	5	-25
340	20230925	2620	2575	2655	2575	433519	1133541770	00	0.00	N	5	-10
341	20230922	2630	2650	2720	2570	764431	1999017455	00	0.00	N	5	-55
342	20230921	2685	2805	2805	2670	689851	1873863760	00	0.00	N	5	-120
343	20230920	2805	2720	2840	2700	1048723	2926398525	00	0.00	N	2	95
344	20230919	2710	2860	2865	2705	1373847	3791791875	00	0.00	N	5	-150
345	20230918	2860	2950	3050	2850	788210	2290889065	00	0.00	N	5	-120
346	20230915	2980	2905	3145	2900	2778851	8465315220	00	0.00	N	2	75
347	20230914	2905	2860	2970	2855	755490	2196787990	00	0.00	N	2	45
348	20230913	2860	2910	2925	2815	664870	1896293700	00	0.00	N	5	-65
349	20230912	2925	2905	2990	2830	767790	2260362770	00	0.00	N	2	40
350	20230911	2885	2960	2985	2880	616412	1793812860	00	0.00	N	5	-75
351	20230908	2960	2945	2990	2915	401559	1182040385	00	0.00	N	2	15
352	20230907	2945	2970	2995	2920	528201	1562429675	00	0.00	N	5	-25
353	20230906	2970	3005	3035	2960	528082	1582804745	00	0.00	N	5	-20
354	20230905	2990	3065	3075	2990	547489	1651657010	00	0.00	N	5	-65
355	20230904	3055	3000	3075	2950	672955	2034821450	00	0.00	N	2	55
356	20230901	3000	3005	3095	2980	902275	2737732570	00	0.00	N	5	-20
357	20230831	3020	3015	3065	2990	787705	2378885175	00	0.00	N	2	10
358	20230830	3010	3060	3060	2990	920530	2776904845	00	0.00	N	5	-20
359	20230829	3030	3015	3075	3015	952366	2902993535	00	0.00	N	2	25
360	20230828	3005	3000	3035	2970	869595	2613971680	00	0.00	N	2	80
361	20230825	2925	2930	2945	2870	467549	1355930125	00	0.00	N	5	-10
362	20230824	2935	2885	2960	2865	748613	2186256795	00	0.00	N	2	90
363	20230823	2845	2810	2900	2810	546274	1563417690	00	0.00	N	2	15
364	20230822	2830	2845	2890	2795	649668	1848343070	00	0.00	N	3	0
365	20230821	2830	2805	2910	2805	533286	1528730080	00	0.00	N	2	25
366	20230818	2805	2765	2835	2740	498381	1391670635	00	0.00	N	5	-25
367	20230817	2830	2815	2890	2805	637717	1812587735	00	0.00	N	5	-55
368	20230816	2885	2935	2935	2840	744240	2138754510	00	0.00	N	5	-55
369	20230814	2940	3095	3095	2915	747435	2204894905	00	0.00	N	5	-130
370	20230811	3070	3015	3100	3010	945787	2896349055	00	0.00	N	2	45
371	20230810	3025	2970	3040	2940	832878	2497452690	00	0.00	N	2	40
372	20230809	2985	2915	2985	2910	612046	1807802145	00	0.00	N	2	45
373	20230808	2940	3095	3095	2925	780301	2325420345	00	0.00	N	5	-110
374	20230807	3050	2965	3080	2960	1000349	3031650060	00	0.00	N	2	85
375	20230804	2965	2965	3050	2925	560343	1667907145	00	0.00	N	3	0
376	20230803	2965	2900	2970	2830	696307	2029596400	00	0.00	N	2	65
377	20230802	2900	2940	3050	2885	777833	2300424555	00	0.00	N	5	-75
378	20230801	2975	2940	3095	2905	1182646	3569443195	00	0.00	N	2	35
379	20230731	2940	2860	2965	2850	850186	2478387360	00	0.00	N	2	45
380	20230728	2895	2820	2955	2815	735790	2123684395	00	0.00	N	2	5
381	20230727	2890	2715	2905	2715	1193316	3412082705	00	0.00	N	2	165
382	20230726	2725	2895	2935	2710	2383108	6620723310	00	0.00	N	5	-215
383	20230725	2940	2950	3000	2875	1279891	3754106040	00	0.00	N	5	-10
384	20230724	2950	3015	3015	2920	1678948	4956930895	00	0.00	N	5	-85
385	20230721	3035	3055	3130	3025	1099075	3365342605	00	0.00	N	5	-65
386	20230720	3100	3090	3160	3050	1160465	3606776425	00	0.00	N	5	-15
387	20230719	3115	3185	3210	3100	1553574	4877059465	00	0.00	N	5	-110
388	20230718	3225	3400	3420	3215	2287432	7482813170	00	0.00	N	5	-215
389	20230717	3440	3345	3440	3200	3081083	10190425365	00	0.00	N	2	50
390	20230714	3390	3590	3685	3350	5667920	19883600030	00	0.00	N	5	-65
391	20230713	3455	3105	3790	3100	30227580	107258837600	00	0.00	N	2	380
392	20230712	3075	3040	3115	3010	934031	2857807435	00	0.00	N	2	15
393	20230711	3060	3015	3110	3015	727520	2232254245	00	0.00	N	2	55
394	20230710	3005	3090	3130	2980	1060107	3202248860	00	0.00	N	5	-95
395	20230707	3100	3050	3190	2955	1488132	4581605350	00	0.00	N	2	65
396	20230706	3035	3105	3145	3030	869762	2661826250	00	0.00	N	5	-65
397	20230705	3100	3085	3200	3080	780637	2457444595	00	0.00	N	5	-10
398	20230704	3110	3155	3220	3025	1264972	3902266400	00	0.00	N	5	-55
399	20230703	3165	3130	3220	3090	795543	2521187140	00	0.00	N	2	50
400	20230630	3115	3085	3150	3020	800348	2479766105	00	0.00	N	2	30
401	20230629	3085	3135	3195	3055	799498	2478307725	00	0.00	N	5	-50
402	20230628	3135	3175	3245	3100	755832	2378290105	00	0.00	N	5	-30
403	20230627	3165	3180	3205	3140	636797	2018217330	00	0.00	N	5	-35
404	20230626	3200	3250	3285	3160	599065	1928224280	00	0.00	N	5	-30
405	20230623	3230	3285	3315	3200	671023	2177743065	00	0.00	N	5	-55
406	20230622	3285	3335	3380	3280	595011	1972166635	00	0.00	N	5	-55
407	20230621	3340	3455	3475	3325	1021221	3463963375	00	0.00	N	5	-135
408	20230620	3475	3430	3555	3430	809145	2821278080	00	0.00	N	2	15
409	20230619	3460	3530	3530	3425	759115	2621810105	00	0.00	N	5	-65
410	20230616	3525	3560	3600	3505	706649	2501600825	00	0.00	N	2	25
411	20230615	3500	3535	3620	3445	1018766	3579594860	00	0.00	N	5	-55
412	20230614	3555	3600	3630	3500	1283081	4546344865	00	0.00	N	5	-75
413	20230613	3630	3725	3725	3575	910682	3327815245	00	0.00	N	5	-60
414	20230612	3690	3660	3775	3660	787275	2924922780	00	0.00	N	2	10
415	20230609	3680	3670	3780	3635	929834	3455753555	00	0.00	N	2	20
416	20230608	3660	3755	3785	3620	1052730	3871749025	00	0.00	N	5	-80
417	20230607	3740	3755	3805	3675	1357413	5079982265	00	0.00	N	5	-5
418	20230605	3745	3525	3755	3505	1700626	6257009840	00	0.00	N	2	240
419	20230602	3505	3535	3545	3475	746483	2621464945	00	0.00	N	5	-10
420	20230601	3515	3590	3615	3510	1227252	4358146005	00	0.00	N	5	-90
421	20230531	3605	3630	3695	3595	1373935	4973719410	00	0.00	N	5	-85
422	20230530	3690	3685	3730	3645	1278403	4709683250	00	0.00	N	2	10
423	20230526	3680	3800	3875	3680	3265282	12223142635	00	0.00	N	5	-295
424	20230525	3975	4120	4175	3920	1145036	4577812545	00	0.00	N	5	-130
425	20230524	4105	4085	4215	4070	2393970	9895687865	00	0.00	N	5	-310
426	20230523	4415	4465	4490	4365	502522	2221713875	00	0.00	N	5	-50
427	20230522	4465	4560	4595	4440	422352	1893906265	00	0.00	N	5	-90
428	20230519	4555	4550	4580	4460	365830	1658876550	00	0.00	N	2	15
429	20230518	4540	4545	4625	4500	359077	1641108835	00	0.00	N	2	25
430	20230517	4515	4385	4555	4370	239398	1074563930	00	0.00	N	2	65
431	20230516	4450	4575	4660	4450	347327	1564808455	00	0.00	N	5	-150
432	20230515	4600	4680	4680	4510	214661	984594600	00	0.00	N	5	-45
433	20230512	4645	4570	4645	4485	239004	1090087215	00	0.00	N	2	45
434	20230511	4600	4630	4675	4535	322606	1486009460	00	0.00	N	3	0
435	20230510	4600	4765	4765	4535	426201	1961828365	00	0.00	N	5	-170
436	20230509	4770	4465	4910	4415	1536882	7202213560	00	0.00	N	2	210
437	20230508	4560	4525	4595	4430	641842	2893326750	00	0.00	N	5	-20
438	20230504	4580	4670	4740	4510	831071	3826571195	00	0.00	N	5	-185
439	20230503	4765	4975	4975	4730	1552488	7522990270	00	0.00	N	5	-285
440	20230502	5050	5700	5700	4980	8778606	47543475960	01	-75.00	N	2	660
441	20230428	4390	4135	4417	4127	5675012	24291989540	00	0.00	N	2	222
442	20230427	4167	4100	4185	4060	2032984	8381789020	00	0.00	N	2	130
443	20230426	4037	4010	4087	3950	1054556	4253772770	00	0.00	N	2	27
444	20230425	4010	4050	4125	3922	2015688	8044702730	00	0.00	N	2	77
445	20230424	3932	3920	4025	3900	1194912	4713918190	00	0.00	N	5	-15
446	20230421	3947	3992	4047	3945	1180076	4694795330	00	0.00	N	5	-75
447	20230420	4022	4095	4112	4012	1413748	5731218880	00	0.00	N	5	-75
448	20230419	4097	4247	4292	4097	2365176	9850512130	00	0.00	N	5	-152
449	20230418	4250	4312	4417	4220	2388764	10245387870	00	0.00	N	5	-97
450	20230417	4347	4475	4480	4277	3839556	16823089980	00	0.00	N	2	7
451	20230414	4340	3905	4975	3877	17721636	80852012480	00	0.00	N	2	440
452	20230413	3900	3697	3922	3675	2305156	8775545850	00	0.00	N	2	202
453	20230412	3697	3602	3737	3515	1443780	5263926690	00	0.00	N	2	95
454	20230411	3602	3600	3682	3590	1038560	3764761920	00	0.00	N	2	2
455	20230410	3600	3692	3692	3480	2780072	9868607800	00	0.00	N	5	-100
456	20230407	3700	3692	3745	3617	897444	3307556540	00	0.00	N	2	7
457	20230406	3692	3747	3755	3637	1120116	4137417940	00	0.00	N	5	-62
458	20230405	3755	3777	3825	3727	638648	2410460770	00	0.00	N	5	-32
459	20230404	3787	3725	3787	3670	1165276	4346451290	00	0.00	N	2	45
460	20230403	3742	3890	3892	3712	1242012	4669038700	00	0.00	N	5	-152
461	20230331	3895	3975	3975	3832	850032	3305481670	00	0.00	N	5	-80
462	20230330	3975	3927	4052	3852	1369964	5436467060	00	0.00	N	2	80
463	20230329	3895	3900	3925	3792	843384	3252262770	00	0.00	N	2	40
464	20230328	3855	3710	3945	3660	1658372	6383050820	00	0.00	N	2	147
465	20230327	3707	3775	3800	3655	891348	3296561190	00	0.00	N	5	-92
466	20230324	3800	3705	3815	3662	1077264	4058859610	00	0.00	N	2	112
467	20230323	3687	3697	3750	3562	1714500	6244411730	00	0.00	N	5	-52
468	20230322	3740	3740	3782	3670	877768	3266507000	00	0.00	N	2	45
469	20230321	3695	3775	3862	3695	981156	3690144190	00	0.00	N	3	0
470	20230320	3695	3775	3825	3690	932964	3491645380	00	0.00	N	5	-80
471	20230317	3775	3710	3800	3710	866320	3262161770	00	0.00	N	2	102
472	20230316	3672	3650	3720	3537	861924	3139904050	00	0.00	N	5	-35
473	20230315	3707	3755	3860	3702	891700	3347800190	00	0.00	N	5	-5
474	20230314	3712	3925	3925	3710	1343744	5074343720	00	0.00	N	5	-212
475	20230313	3925	3915	3960	3825	1088236	4239319250	00	0.00	N	5	-37
476	20230310	3962	4010	4025	3927	878288	3477996050	00	0.00	N	5	-102
477	20230309	4065	4125	4160	3987	1094916	4431034380	00	0.00	N	5	-55
478	20230308	4120	4150	4187	4095	930232	3837958140	00	0.00	N	5	-72
479	20230307	4192	4242	4247	4125	1545808	6441710250	00	0.00	N	5	-70
480	20230306	4262	4277	4325	4217	1291548	5500698060	00	0.00	N	5	-5
481	20230303	4267	4322	4372	4242	1099928	4722747660	00	0.00	N	5	-32
482	20230302	4300	4477	4477	4300	1337328	5845551810	00	0.00	N	5	-177
483	20230228	4477	4420	4575	4420	943788	4267024230	00	0.00	N	2	57
484	20230227	4420	4437	4495	4390	787724	3487688370	00	0.00	N	5	-50
485	20230224	4470	4525	4577	4447	746652	3368503920	00	0.00	N	5	-17
486	20230223	4487	4430	4512	4380	602408	2682450130	00	0.00	N	2	75
487	20230222	4412	4457	4525	4407	872708	3876506830	00	0.00	N	5	-177
488	20230221	4590	4540	4590	4467	844944	3831603710	00	0.00	N	2	50
489	20230220	4540	4555	4555	4367	969296	4335150870	00	0.00	N	2	90
490	20230217	4450	4487	4562	4425	1089092	4874197600	00	0.00	N	5	-175
491	20230216	4625	4607	4720	4582	1471080	6843265090	00	0.00	N	2	150
492	20230215	4475	4727	4767	4460	1508016	6830892710	00	0.00	N	5	-245
493	20230214	4720	4550	4775	4550	1345436	6282205510	00	0.00	N	2	190
494	20230213	4530	4722	4722	4512	1672704	7621564340	00	0.00	N	5	-192
495	20230210	4722	4817	4837	4707	1284288	6092753280	00	0.00	N	5	-120
496	20230209	4842	4887	4887	4762	1184980	5699696290	00	0.00	N	5	-105
497	20230208	4947	4862	4995	4862	1117836	5534726580	00	0.00	N	2	105
498	20230207	4842	4825	4925	4787	1217496	5921858000	00	0.00	N	2	40
499	20230206	4802	5037	5100	4780	2487652	12189508380	00	0.00	N	5	-247
500	20230203	5050	4970	5187	4895	4979732	25113363780	00	0.00	N	2	157
501	20230202	4892	5087	5100	4875	2494320	12389170360	00	0.00	N	2	10
502	20230201	4882	4755	4970	4712	2260412	10994419230	00	0.00	N	2	145
503	20230131	4737	4667	4737	4552	1034092	4793133280	00	0.00	N	2	60
504	20230130	4677	4875	4975	4677	1847484	8915982910	00	0.00	N	5	-80
505	20230127	4757	4600	4837	4577	1995004	9492647780	00	0.00	N	2	160
506	20230126	4597	4750	4775	4525	1127976	5243249210	00	0.00	N	5	-102
507	20230125	4700	4725	4787	4612	1262216	5927687490	00	0.00	N	2	25
508	20230120	4675	4625	4812	4600	1537508	7232329600	00	0.00	N	2	112
509	20230119	4562	4537	4625	4412	822060	3709992100	00	0.00	N	5	-50
510	20230118	4612	4800	4900	4600	2224528	10542786500	00	0.00	N	5	-62
511	20230117	4675	4700	4775	4550	1699028	7953746700	00	0.00	N	2	25
512	20230116	4650	4450	4675	4450	1264504	5837549300	00	0.00	N	2	225
513	20230113	4425	4475	4525	4387	451144	2005552050	00	0.00	N	5	-25
514	20230112	4450	4450	4500	4350	856008	3783699750	00	0.00	N	2	37
515	20230111	4412	4337	4462	4325	771012	3401014300	00	0.00	N	2	137
516	20230110	4275	4412	4462	4275	855328	3723676800	00	0.00	N	5	-150
517	20230109	4425	4262	4450	4262	1080756	4740014950	00	0.00	N	2	225
518	20230106	4200	4237	4275	4087	1011028	4218907650	00	0.00	N	5	-75
519	20230105	4275	4500	4587	4275	1265736	5560599250	00	0.00	N	5	-200
520	20230104	4475	4412	4500	4300	813500	3600690300	00	0.00	N	3	0
521	20230103	4475	4362	4500	4312	1073560	4750880650	00	0.00	N	2	87
522	20230102	4387	4362	4412	4225	791992	3416534700	00	0.00	N	2	75
523	20221229	4312	4337	4450	4262	705424	3066285000	00	0.00	N	5	-25
524	20221228	4337	4337	4425	4250	1044788	4526310200	00	0.00	N	5	-50
525	20221227	4387	4287	4425	4250	1177976	5153055900	00	0.00	N	2	50
526	20221226	4337	4150	4350	4087	1131028	4831244400	00	0.00	N	2	175
527	20221223	4162	4312	4387	4150	1762384	7445232900	00	0.00	N	5	-362
528	20221222	4525	4425	4562	4362	1030712	4600345450	00	0.00	N	2	162
529	20221221	4362	4425	4475	4312	806808	3530651100	00	0.00	N	5	-12
530	20221220	4375	4487	4562	4362	1011436	4485603700	00	0.00	N	5	-200
531	20221219	4575	4487	4650	4462	678952	3108587950	00	0.00	N	2	75
532	20221216	4500	4437	4512	4362	1180784	5239983650	00	0.00	N	5	-37
533	20221215	4537	4650	4775	4525	1092272	5058665850	00	0.00	N	5	-212
534	20221214	4750	4700	4787	4637	889200	4210872500	00	0.00	N	2	87
535	20221213	4662	4925	4925	4637	1414844	6683530100	00	0.00	N	5	-175
536	20221212	4837	5075	5087	4812	1756368	8626450500	00	0.00	N	5	-237
537	20221209	5075	5087	5237	5037	3315936	17039688450	00	0.00	N	2	100
538	20221208	4975	4950	5075	4775	2113920	10425411000	00	0.00	N	2	62
539	20221207	4912	4737	5012	4587	2640596	12760355650	00	0.00	N	2	100
540	20221206	4812	4925	4975	4775	1599740	7742630850	00	0.00	N	5	-175
541	20221205	4987	5312	5337	4900	3267584	16501414400	00	0.00	N	5	-387
542	20221202	5375	4975	5437	4950	5592652	29453230200	00	0.00	N	2	362
543	20221201	5012	4937	5075	4900	1933164	9630418400	00	0.00	N	2	162
544	20221130	4850	5050	5062	4837	2223148	10937636250	00	0.00	N	5	-262
545	20221129	5112	5025	5150	4950	1559252	7891505250	00	0.00	N	3	0
546	20221128	5112	5362	5650	5000	6636968	35119740750	00	0.00	N	5	-62
547	20221125	5175	4987	5337	4900	5540360	28353979750	00	0.00	N	2	100
548	20221124	5075	4550	5325	4512	11643836	58634582150	00	0.00	N	2	562
549	20221123	4512	4275	4537	4237	3125008	13897729800	00	0.00	N	2	350
550	20221122	4162	4575	4575	4137	2576768	11006654800	00	0.00	N	5	-325
551	20221121	4487	4500	4675	4437	2174628	9861898850	00	0.00	N	2	137
552	20221118	4350	4512	4700	4337	1260468	5656884400	00	0.00	N	5	-225
553	20221117	4575	4575	4650	4425	592216	2676535900	00	0.00	N	3	0
554	20221116	4575	4525	4600	4412	1148584	5191014250	00	0.00	N	2	100
555	20221115	4475	4225	4487	4225	973552	4262857750	00	0.00	N	2	225
556	20221114	4250	4412	4537	4200	1629288	7012441500	00	0.00	N	5	-175
557	20221111	4425	4375	4475	4237	1833880	8009107800	00	0.00	N	2	300
558	20221110	4125	4125	4187	4075	823084	3386740500	00	0.00	N	5	-112
559	20221109	4237	4325	4400	4200	965260	4146182150	00	0.00	N	5	-87
560	20221108	4325	4162	4450	4162	1825604	7905569950	00	0.00	N	2	162
561	20221107	4162	3887	4175	3862	1541908	6262351700	00	0.00	N	2	275
562	20221104	3887	4050	4125	3825	1420580	5611126500	00	0.00	N	5	-75
563	20221103	3962	3900	4000	3887	671700	2651738900	00	0.00	N	5	-50
564	20221102	4012	3862	4050	3812	886376	3515670000	00	0.00	N	2	87
565	20221101	3925	3750	3937	3725	663488	2548040000	00	0.00	N	2	137
566	20221031	3787	3775	3837	3712	1142180	4321997350	00	0.00	N	2	112
567	20221028	3675	3875	3875	3650	1657104	6160195550	00	0.00	N	5	-287
568	20221027	3962	3887	4000	3887	627276	2485074400	00	0.00	N	2	75
569	20221026	3887	3975	3975	3800	652192	2532095450	00	0.00	N	2	12
570	20221025	3875	3937	3987	3850	518856	2025417500	00	0.00	N	5	-50
571	20221024	3925	3950	4037	3900	752052	2979296950	00	0.00	N	2	87
572	20221021	3837	3887	3925	3787	517976	1991043100	00	0.00	N	5	-87
573	20221020	3925	4050	4075	3850	861788	3409761900	00	0.00	N	5	-112
574	20221019	4037	4312	4387	4025	1761920	7436818750	00	0.00	N	5	-112
575	20221018	4150	4225	4375	4075	2234704	9439215600	00	0.00	N	2	162
576	20221017	3987	4025	4037	3900	1367436	5436320050	00	0.00	N	5	-162
577	20221014	4150	4025	4200	3937	1605624	6533362600	00	0.00	N	2	350
578	20221013	3800	4037	4087	3775	1345628	5193222800	00	0.00	N	5	-300
579	20221012	4100	3900	4125	3825	1669892	6651917700	00	0.00	N	2	187
580	20221011	3912	4300	4350	3850	2439232	9683169100	00	0.00	N	5	-537
581	20221007	4450	4550	4587	4437	717300	3227618450	00	0.00	N	5	-187
582	20221006	4637	4487	4650	4487	521928	2394359250	00	0.00	N	2	187
583	20221005	4450	4887	4900	4450	984416	4499036200	00	0.00	N	5	-287
584	20221004	4737	4700	4762	4637	641996	3024403200	00	0.00	N	2	162
585	20220930	4575	4487	4625	4425	1117808	5063924350	00	0.00	N	2	12
586	20220929	4562	4750	4900	4475	791768	3744261550	00	0.00	N	5	-62
587	20220928	4625	4950	4950	4575	1141828	5373149750	00	0.00	N	5	-312
588	20220927	4937	4675	4937	4675	1162388	5601459950	00	0.00	N	2	212
589	20220926	4725	4800	4925	4700	1474488	7085964500	00	0.00	N	5	-275
590	20220923	5000	5475	5500	4987	2000536	10321034900	00	0.00	N	5	-525
591	20220922	5525	5600	5600	5312	1199496	6519414450	00	0.00	N	5	-150
592	20220921	5675	5525	5687	5512	538048	3019089150	00	0.00	N	2	100
593	20220920	5575	5487	5662	5475	661368	3684229700	00	0.00	N	2	137
594	20220919	5437	5750	5800	5437	973000	5371357500	00	0.00	N	5	-312
595	20220916	5750	5675	5862	5650	882648	5076090050	00	0.00	N	2	37
596	20220915	5712	5775	5875	5700	728928	4214464500	00	0.00	N	5	-12
597	20220914	5725	5737	5787	5600	1238996	7051215850	00	0.00	N	5	-225
598	20220913	5950	5812	6062	5800	1467056	8719603350	00	0.00	N	2	300
599	20220908	5650	5525	5675	5475	953812	5351585750	00	0.00	N	2	187
600	20220907	5462	5512	5750	5387	1144116	6385149200	00	0.00	N	5	-112
601	20220906	5575	5362	5612	5362	624800	3460773750	00	0.00	N	2	200
602	20220905	5375	5312	5487	5312	524228	2820888200	00	0.00	N	3	0
603	20220902	5375	5412	5587	5337	903964	4924272350	00	0.00	N	2	37
604	20220901	5337	5575	5612	5325	1217436	6628874450	00	0.00	N	5	-350
605	20220831	5687	5625	5712	5475	598012	3346829950	00	0.00	N	2	50
606	20220830	5637	5550	5687	5487	570272	3190987700	00	0.00	N	2	150
607	20220829	5487	5512	5625	5475	1014868	5605943150	00	0.00	N	5	-325
608	20220826	5812	6025	6025	5812	590792	3489198000	00	0.00	N	5	-62
609	20220825	5875	5550	5887	5550	1259792	7271021250	00	0.00	N	2	325
610	20220824	5550	5575	5587	5437	566232	3119172250	00	0.00	N	2	37
611	20220823	5512	5412	5587	5412	964488	5300883650	00	0.00	N	5	-12
612	20220822	5525	5762	5900	5525	1443808	8124806450	00	0.00	N	5	-400
613	20220819	5925	6000	6112	5887	858592	5132254450	00	0.00	N	2	37
614	20220818	5887	6075	6075	5875	889092	5268841150	00	0.00	N	5	-212
615	20220817	6100	6050	6300	5975	1407196	8640259200	00	0.00	N	2	25
616	20220816	6075	6137	6137	5975	769544	4647693550	00	0.00	N	3	0
617	20220812	6075	6325	6325	5937	1697032	10283894750	00	0.00	N	5	-275
618	20220811	6350	6362	6450	6250	1115708	7088257050	00	0.00	N	2	212
619	20220810	6137	6362	6400	6125	1121760	6999312000	00	0.00	N	5	-312
620	20220809	6450	6425	6612	6275	1494784	9594307450	00	0.00	N	2	25
621	20220808	6425	5975	6450	5962	1763428	11017985000	00	0.00	N	2	412
622	20220805	6012	6112	6162	5962	1322648	7990932000	00	0.00	N	5	-187
623	20220804	6200	5837	6300	5812	4805812	29224753900	00	0.00	N	2	550
624	20220803	5650	5500	5650	5450	588472	3295864550	00	0.00	N	2	137
625	20220802	5512	5800	5800	5500	1297784	7272380900	00	0.00	N	5	-287
626	20220801	5800	5787	5912	5725	935632	5446635600	00	0.00	N	2	75
627	20220729	5725	5737	5925	5712	1105312	6408018750	00	0.00	N	2	75
628	20220728	5650	5750	5875	5637	754740	4315627900	00	0.00	N	2	25
629	20220727	5625	5587	5712	5525	753340	4207475450	00	0.00	N	2	12
630	20220726	5612	5612	5687	5462	1004352	5602921300	00	0.00	N	5	-50
631	20220725	5662	5750	5775	5550	1713532	9652386400	00	0.00	N	5	-200
632	20220722	5862	6200	6250	5825	1954288	11861735000	00	0.00	N	5	-312
633	20220721	6175	5975	6350	5975	3813956	23604051100	00	0.00	N	2	262
634	20220720	5912	6025	6300	5850	2812888	17099597350	00	0.00	N	2	62
635	20220719	5850	5862	6000	5750	1597348	9363482650	00	0.00	N	5	-125
636	20220718	5975	5537	6075	5412	3380560	19642547400	00	0.00	N	2	550
637	20220715	5425	5450	5487	5250	736232	3963584300	00	0.00	N	5	-25
638	20220714	5450	5387	5587	5287	911752	4987030600	00	0.00	N	2	50
639	20220713	5400	5125	5500	5125	1374208	7309329900	00	0.00	N	2	275
640	20220712	5125	5350	5387	5100	882076	4574427850	00	0.00	N	5	-325
641	20220711	5450	5487	5637	5400	1016608	5606512900	00	0.00	N	2	12
642	20220708	5437	5362	5575	5287	943040	5153154250	00	0.00	N	2	162
643	20220707	5275	5437	5437	5262	710268	3772613100	00	0.00	N	5	-25
644	20220706	5300	5412	5662	5262	2345304	12873738600	00	0.00	N	5	-87
645	20220705	5387	5250	5412	5212	1400176	7459530800	00	0.00	N	2	137
646	20220704	5250	4912	5250	4837	1827644	9278907900	00	0.00	N	2	250
647	20220701	5000	4987	5187	4800	1918392	9580002000	00	0.00	N	2	50
648	20220630	4950	5375	5400	4925	1445172	7325415400	00	0.00	N	5	-412
649	20220629	5362	4987	5412	4837	2508924	12882391200	00	0.00	N	2	200
650	20220628	5162	5175	5312	5037	914472	4683204300	00	0.00	N	5	-75
651	20220627	5237	5200	5337	5100	963400	5038523900	00	0.00	N	2	62
652	20220624	5175	4925	5262	4925	1553852	7986574400	00	0.00	N	2	287
653	20220623	4887	5150	5425	4875	2371756	12080215150	00	0.00	N	5	-112
654	20220622	5000	5312	5437	4975	1642128	8351473700	00	0.00	N	5	-375
655	20220621	5375	5237	5462	5087	1532664	8194167050	00	0.00	N	2	162
656	20220620	5212	5400	5437	5087	1448124	7508627500	00	0.00	N	5	-137
657	20220617	5350	5250	5487	5137	3195456	17135618500	00	0.00	N	5	-25
658	20220616	5375	5850	5850	5375	2136728	12040152500	00	0.00	N	5	-200
659	20220615	5575	5950	6037	5462	3289824	18603840950	00	0.00	N	5	-425
660	20220614	6000	5912	6500	5787	2789512	17068340050	00	0.00	N	5	-125
661	20220613	6125	6437	6550	6125	2049864	12946804800	00	0.00	N	5	-612
662	20220610	6737	7212	7250	6737	4366360	30148766400	00	0.00	N	5	-625
663	20220609	7362	7500	7612	7000	2326556	17061422150	00	0.00	N	5	-200
664	20220608	7562	7800	7800	7487	652612	4950020150	00	0.00	N	5	-212
665	20220607	7775	8062	8062	7687	583252	4532676100	00	0.00	N	5	-287
666	20220603	8062	8287	8412	8062	863600	7128785600	00	0.00	N	2	12
667	20220602	8050	8175	8175	7987	386800	3123776750	00	0.00	N	5	-75
668	20220531	8125	8150	8250	8062	494852	4026692450	00	0.00	N	5	-12
669	20220530	8137	7962	8287	7937	725492	5919747350	00	0.00	N	2	262
670	20220527	7875	8237	8250	7837	634800	5059469950	00	0.00	N	5	-62
671	20220526	7937	8025	8362	7925	1368652	11178347550	00	0.00	N	3	0
672	20220525	7937	7675	7937	7600	1296216	10161478250	00	0.00	N	2	362
673	20220524	7575	7437	7987	7175	1898744	14643674550	00	0.00	N	2	150
674	20220523	7425	7387	7600	7200	1465868	10876027550	00	0.00	N	5	-75
675	20220520	7500	6650	8100	6625	5240912	38812099500	00	0.00	N	2	1000
676	20220519	6500	6362	6562	6362	713612	4618753150	00	0.00	N	5	-212
677	20220518	6712	7025	7025	6700	560396	3806904250	00	0.00	N	5	-200
678	20220517	6912	6850	6950	6712	319060	2186545950	00	0.00	N	2	62
679	20220516	6850	6812	7075	6812	499684	3457498450	00	0.00	N	2	100