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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	22800	23500	23500	22650	139	3252200	00	0.00	N	5	-800
3	20250509	23600	23100	23600	22750	948	22271200	00	0.00	N	2	850
4	20250508	22750	23200	23700	21950	3583	81765050	00	0.00	N	5	-450
5	20250507	23200	23550	24000	22450	3894	89991250	00	0.00	N	5	-950
6	20250502	24150	24650	24650	23450	133	3156050	00	0.00	N	2	300
7	20250430	23850	22900	25950	22850	1515	37358600	00	0.00	N	2	450
8	20250429	23400	22500	23950	22500	290	6913950	00	0.00	N	2	250
9	20250428	23150	22400	23800	22400	172	4051800	00	0.00	N	5	-750
10	20250425	23900	23800	23900	23600	434	10307350	00	0.00	N	2	1150
11	20250424	22750	23800	23800	22700	802	18466950	00	0.00	N	2	300
12	20250423	22450	24800	24800	21300	2156	48475050	00	0.00	N	5	-1250
13	20250422	23700	24900	24900	23600	386	9347400	00	0.00	N	5	-1100
14	20250421	24800	24800	24800	24500	263	6498100	00	0.00	N	2	600
15	20250418	24200	24750	24950	24000	130	3149600	00	0.00	N	5	-250
16	20250417	24450	23950	24550	23950	180	4369250	00	0.00	N	2	1450
17	20250416	23000	23800	23900	22950	592	14085300	00	0.00	N	2	450
18	20250415	22550	22300	23000	22000	129	2915350	00	0.00	N	2	250
19	20250414	22300	23000	23000	22050	242	5462900	00	0.00	N	5	-250
20	20250411	22550	21400	22750	21400	349	7824600	00	0.00	N	2	1200
21	20250410	21350	21450	22900	21100	2527	55405600	00	0.00	N	5	-150
22	20250409	21500	20600	21800	20000	1022	21421700	00	0.00	N	2	950
23	20250408	20550	20500	21750	20500	544	11203750	00	0.00	N	2	100
24	20250407	20450	20750	21000	20100	1891	38903500	00	0.00	N	5	-250
25	20250404	20700	20900	22650	20450	1660	35897400	00	0.00	N	2	650
26	20250403	20050	20800	20800	19520	913	18014450	00	0.00	N	5	-850
27	20250402	20900	20900	20900	20900	1	20900	00	0.00	N	2	100
28	20250401	20800	20800	20800	20000	103	2127850	00	0.00	N	2	50
29	20250331	20750	20000	20750	19550	556	11269600	00	0.00	N	2	600
30	20250328	20150	21800	21800	19000	2677	52446300	00	0.00	N	5	-1650
31	20250327	21800	24950	25000	21350	11855	259196350	00	0.00	N	5	-3300
32	20250326	25100	25950	25950	23100	300	7264350	00	0.00	N	5	-550
33	20250325	25650	25050	25850	25000	41	1026750	00	0.00	N	5	-850
34	20250324	26500	26900	26900	25800	89	2310400	00	0.00	N	2	450
35	20250321	26050	26700	26700	24100	66	1691150	00	0.00	N	5	-300
36	20250320	26350	27000	27950	25000	549	13777350	00	0.00	N	5	-400
37	20250319	26750	26800	26800	25000	31	822750	00	0.00	N	5	-50
38	20250318	26800	27000	27000	26000	413	11034500	00	0.00	N	2	800
39	20250317	26000	25950	26450	25800	2904	75249450	00	0.00	N	2	1000
40	20250314	25000	24950	25950	24050	424	10582550	00	0.00	N	2	800
41	20250313	24200	22900	25650	22900	4137	98178800	00	0.00	N	2	1350
42	20250312	22850	23000	23000	18700	1640	32608620	00	0.00	N	2	850
43	20250311	22000	22000	22000	21000	3	65000	00	0.00	N	2	350
44	20250310	21650	18450	21900	18450	3343	62336570	00	0.00	N	3	0
45	20250307	21650	23000	23000	20000	77	1573100	00	0.00	N	5	-250
46	20250306	21900	23950	23950	21450	29	659700	00	0.00	N	2	900
47	20250305	21000	19920	21000	19920	153	3129690	00	0.00	N	2	1150
48	20250304	19850	20000	20300	19010	270	5166080	00	0.00	N	5	-110
49	20250228	19960	19510	20000	19500	377	7400740	00	0.00	N	5	-40
50	20250227	20000	19520	20000	19500	741	14461010	00	0.00	N	2	490
51	20250226	19510	20400	20400	19510	5	100210	00	0.00	N	5	-390
52	20250225	19900	20000	20450	19550	171	3423050	00	0.00	N	2	400
53	20250224	19500	19000	20000	17000	795	14709230	00	0.00	N	3	0
54	20250221	19500	19480	19500	19480	6	116900	00	0.00	N	3	0
55	20250220	19500	20000	20000	19500	56	1093000	00	0.00	N	5	-500
56	20250219	20000	20000	20000	20000	1	20000	00	0.00	N	2	190
57	20250218	19810	19720	19810	19720	811	16041430	00	0.00	N	2	50
58	20250217	19760	20000	21000	18700	1713	32917850	00	0.00	N	5	-2240
59	20250214	22000	23000	25000	21000	529	11146000	00	0.00	N	5	-600
60	20250213	22600	20600	22850	20600	123	2614750	00	0.00	N	2	1700
61	20250212	20900	20150	21100	20150	4866	101301200	00	0.00	N	2	980
62	20250211	19920	19940	20000	19000	294	5859790	00	0.00	N	2	50
63	20250210	19870	22550	22550	19300	3184	63058740	00	0.00	N	5	-2780
64	20250207	22650	25000	25000	22100	1184	26629300	00	0.00	N	5	-3350
65	20250206	26000	26000	26000	26000	5	130000	00	0.00	N	5	-400
66	20250205	26400	26350	26400	26350	20	527800	00	0.00	N	5	-100
67	20250204	26500	26500	26500	26000	1170	30742500	00	0.00	N	3	0
68	20250203	26500	26450	26500	25000	322	8517100	00	0.00	N	2	1450
69	20250131	25050	26800	26800	25050	344	9094400	00	0.00	N	5	-1550
70	20250124	26600	27000	27000	25400	1173	30291450	00	0.00	N	5	-650
71	20250123	27250	28550	28550	26100	1790	48157000	00	0.00	N	5	-1450
72	20250122	28700	30000	30000	26000	1026	28590050	00	0.00	N	5	-1250
73	20250121	29950	30000	30000	28350	118	3490600	00	0.00	N	2	600
74	20250120	29350	28500	29500	28500	22	645000	00	0.00	N	2	850
75	20250117	28500	29400	29400	27300	228	6470650	00	0.00	N	2	1400
76	20250116	27100	27000	29850	27000	1268	36040150	00	0.00	N	2	950
77	20250115	26150	23900	26150	23400	837	21623800	00	0.00	N	1	3400
78	20250114	22750	23000	24800	20950	2921	62453550	00	0.00	N	5	-1850
79	20250113	24600	30000	30000	24600	3119	76830900	00	0.00	N	4	-4300
80	20250110	28900	34050	37850	28900	4464	131664550	00	0.00	N	4	-5100
81	20250109	34000	40800	40800	34000	2619	95731750	00	0.00	N	5	-6000
82	20250108	40000	43350	43350	37050	1050	41099500	00	0.00	N	5	-250
83	20250107	40250	46000	46000	40250	1034	43638800	00	0.00	N	2	250
84	20250106	40000	37000	40000	37000	1523	58583100	00	0.00	N	2	4000
85	20250103	36000	31750	36150	31700	6409	224924600	00	0.00	N	2	4550
86	20250102	31450	29000	31450	28100	1102	32236350	00	0.00	N	2	3450
87	20241230	28000	28600	30750	28000	832	23403750	00	0.00	N	5	-1100
88	20241227	29100	31900	31900	28050	886	26030150	02	0.00	N	5	-1150
89	20241226	30250	30000	30800	28950	2799	81330000	00	0.00	N	2	850
90	20241224	29400	29900	29900	27450	4294	123716450	00	0.00	N	2	700
91	20241223	28700	29850	29850	27850	2703	75876150	00	0.00	N	2	850
92	20241220	27850	27000	27900	27000	967	26128750	00	0.00	N	2	100
93	20241219	27750	27900	29800	26050	2678	73893600	00	0.00	N	5	-150
94	20241218	27900	27000	28000	27000	1367	37979350	00	0.00	N	2	1000
95	20241217	26900	25500	27000	25050	2832	75328750	00	0.00	N	2	1900
96	20241216	25000	23450	26400	23450	5264	135597650	00	0.00	N	2	2000
97	20241213	23000	22000	25000	22000	1197	27829150	00	0.00	N	2	1050
98	20241212	21950	22000	22500	20950	1185	25507500	00	0.00	N	2	450
99	20241211	21500	19500	21650	19500	2839	61263700	00	0.00	N	2	2530
100	20241210	18970	17000	18970	17000	6716	121071900	00	0.00	N	1	2470
101	20241209	16500	17000	17000	16000	436	7279500	00	0.00	N	3	0
102	20241206	16500	16600	16600	16000	4636	74331950	00	0.00	N	5	-10
103	20241205	16510	16500	17500	16500	89	1471520	00	0.00	N	5	-490
104	20241204	17000	17500	17500	16500	439	7494850	00	0.00	N	5	-310
105	20241203	17310	17500	17510	17000	328	5660610	00	0.00	N	2	310
106	20241202	17000	17500	17990	17000	969	16774590	00	0.00	N	5	-380
107	20241129	17380	17000	17400	16500	1885	32020030	00	0.00	N	2	370
108	20241128	17010	17890	18100	17000	229	4065710	00	0.00	N	2	10
109	20241127	17000	16000	17000	15550	1440	23435170	00	0.00	N	2	1010
110	20241126	15990	16990	16990	15010	1534	24371700	00	0.00	N	2	480
111	20241125	15510	17000	17000	15500	6	95520	00	0.00	N	5	-680
112	20241122	16190	16000	16500	15900	643	10362780	00	0.00	N	2	680
113	20241121	15510	15050	15980	15000	184	2769890	00	0.00	N	2	210
114	20241120	15300	15880	16500	15000	320	4985020	00	0.00	N	2	70
115	20241119	15230	15500	15890	15200	30	458000	00	0.00	N	5	-310
116	20241118	15540	16000	16500	15540	188	2955300	00	0.00	N	5	-460
117	20241115	16000	16000	17000	15990	1283	20528800	00	0.00	N	5	-50
118	20241114	16050	15500	17000	15000	1406	22842550	00	0.00	N	2	1050
119	20241113	15000	15000	15050	14600	5013	75158230	00	0.00	N	2	390
120	20241112	14610	15000	15480	14600	1904	28439750	00	0.00	N	5	-780
121	20241111	15390	16440	16440	15100	2603	39720640	00	0.00	N	5	-560
122	20241108	15950	16000	16500	14890	2770	44110180	00	0.00	N	2	200
123	20241107	15750	15500	15900	15000	570	8947140	00	0.00	N	2	30
124	20241106	15720	16100	16100	15650	1602	25719900	00	0.00	N	5	-380
125	20241105	16100	17000	17000	15730	3434	55562490	00	0.00	N	5	-390
126	20241104	16490	15500	17000	15060	188	3143990	00	0.00	N	2	490
127	20241101	16000	16500	17500	16000	820	13611550	00	0.00	N	2	370
128	20241031	15630	16500	16500	15510	590	9436230	00	0.00	N	5	-970
129	20241030	16600	16000	16990	15110	4904	80242190	00	0.00	N	2	90
130	20241029	16510	15000	16510	15000	3018	49399780	00	0.00	N	2	610
131	20241028	15900	15000	15990	15000	1076	16776720	00	0.00	N	2	930
132	20241025	14970	14500	15500	13490	6418	87987490	00	0.00	N	2	860
133	20241024	14110	16000	16000	14000	2766	39388340	00	0.00	N	5	-1390
134	20241023	15500	16000	16800	15500	2728	44156180	00	0.00	N	5	-1200
135	20241022	16700	17000	17000	15550	243	3985280	00	0.00	N	5	-200
136	20241021	16900	17000	17000	16000	2576	43527060	00	0.00	N	2	300
137	20241018	16600	16000	16600	15500	358	5699150	00	0.00	N	2	100
138	20241017	16500	15000	17700	15000	866	14114820	00	0.00	N	2	1000
139	20241016	15500	14990	15500	13500	2428	36042670	00	0.00	N	2	530
140	20241015	14970	15000	15000	14000	515	7713200	00	0.00	N	2	70
141	20241014	14900	14450	14900	14450	354	5133000	00	0.00	N	2	450
142	20241011	14450	13500	14500	13500	373	5123950	00	0.00	N	2	450
143	20241010	14000	13000	14000	13000	4384	60937850	00	0.00	N	2	220
144	20241008	13780	13000	14000	12200	1526	20429610	00	0.00	N	2	330
145	20241007	13450	12510	13500	12180	6899	86890910	00	0.00	N	2	250
146	20241004	13200	13500	13750	12160	1358	17361780	00	0.00	N	5	-550
147	20241002	13750	14450	14860	13260	3580	50338990	00	0.00	N	5	-700
148	20240930	14450	14500	14500	13960	1115	15586520	00	0.00	N	2	300
149	20240927	14150	15380	15380	13490	3010	42295620	00	0.00	N	5	-1220
150	20240926	15370	14500	16000	14000	855	12715950	00	0.00	N	2	810
151	20240925	14560	15000	16000	13990	3975	56898990	00	0.00	N	5	-940
152	20240924	15500	15500	15500	15500	0	0	00	0.00	N	3	0
153	20240923	15500	15000	16470	15000	11229	180486520	00	0.00	N	2	1170
154	20240920	14330	12500	14370	12000	13422	186039300	00	0.00	N	2	1830
155	20240919	12500	12990	12990	11050	5998	67835970	00	0.00	N	5	-420
156	20240913	12920	12500	12920	11500	3658	45018870	00	0.00	N	2	1090
157	20240912	11830	10290	11830	10290	6984	80477840	00	0.00	N	1	1540
158	20240911	10290	9000	10330	9000	4174	42390390	00	0.00	N	2	1300
159	20240910	8990	8400	9490	7800	3000	25312250	00	0.00	N	2	730
160	20240909	8260	8000	8270	8000	2846	23214940	00	0.00	N	2	190
161	20240906	8070	8000	8200	7820	2276	18311080	00	0.00	N	2	250
162	20240905	7820	6620	7820	6620	9782	75123620	00	0.00	N	1	1020
163	20240904	6800	5810	7000	5810	3063	19739680	00	0.00	N	3	0
164	20240903	6800	7500	7800	6800	1628	11605040	00	0.00	N	5	-190
165	20240902	6990	7800	7800	6500	3502	23209170	00	0.00	N	5	-510
166	20240830	7500	7800	7800	7500	687	5169580	00	0.00	N	5	-500
167	20240829	8000	8400	8400	8000	17	137780	00	0.00	N	3	0
168	20240828	8000	7800	8600	7800	251	2129350	00	0.00	N	2	500
169	20240827	7500	8200	8600	7500	320	2417900	00	0.00	N	5	-500
170	20240826	8000	8260	8600	7800	216	1730240	00	0.00	N	5	-260
171	20240823	8260	8200	8790	8200	28	234640	00	0.00	N	2	40
172	20240822	8220	9200	9200	8220	594	5206840	00	0.00	N	5	-970
173	20240821	9190	9400	9400	8800	930	8343780	00	0.00	N	5	-600
174	20240820	9790	10500	10500	9400	478	4680310	00	0.00	N	5	-710
175	20240819	10500	9200	10500	9200	3101	29489980	00	0.00	N	2	1300
176	20240816	9200	8000	9200	8000	9623	88354790	00	0.00	N	1	1200
177	20240814	8000	7600	8000	7600	8	62650	00	0.00	N	2	110
178	20240813	7890	7600	7890	7600	3	23090	00	0.00	N	3	0
179	20240812	7890	7890	7890	7890	0	0	00	0.00	N	3	0
180	20240809	7890	7600	7890	7600	7	54090	00	0.00	N	2	290
181	20240808	7600	7600	7600	7600	0	0	00	0.00	N	3	0
182	20240807	7600	7200	7600	7200	2	14800	00	0.00	N	2	200
183	20240806	7400	7000	7400	7000	114	800800	00	0.00	N	2	210
184	20240805	7190	7200	7200	7000	11	78190	00	0.00	N	5	-410
185	20240802	7600	7400	7600	7400	99	732800	00	0.00	N	5	-200
186	20240801	7800	7800	7800	7800	0	0	00	0.00	N	3	-90
187	20240731	7890	7610	7890	7600	149	1133170	00	0.00	N	3	0
188	20240730	7890	7600	7890	7400	181	1384690	00	0.00	N	2	280
189	20240729	7610	7890	7890	7610	17	131330	00	0.00	N	5	-290
190	20240726	7900	8000	8000	7610	1103	8403800	00	0.00	N	2	100
191	20240725	7800	7700	8000	7600	207	1594800	00	0.00	N	3	0
192	20240724	7800	7580	7800	7580	302	2294520	00	0.00	N	2	230
193	20240723	7570	7400	7590	7200	411	2970860	00	0.00	N	2	260
194	20240722	7310	7000	7310	6800	364	2612400	00	0.00	N	2	510
195	20240719	6800	6590	7000	6400	143	948900	00	0.00	N	2	300
196	20240718	6500	6320	6540	6310	1181	7555770	00	0.00	N	5	-70
197	20240717	6570	6200	7120	5620	7629	51453310	00	0.00	N	2	370
198	20240716	6200	6580	6580	6200	46	286280	00	0.00	N	5	-140
199	20240715	6340	7000	7300	6290	446	2853970	00	0.00	N	5	-1050
200	20240712	7390	6500	7390	6500	2068	14555010	00	0.00	N	2	590
201	20240711	6800	6800	6800	6800	1	6800	00	0.00	N	2	200
202	20240710	6600	6390	6600	6080	3986	25553990	00	0.00	N	2	230
203	20240709	6370	6000	6380	6000	6	37150	00	0.00	N	3	0
204	20240708	6370	6400	6400	6030	8	49450	00	0.00	N	5	-20
205	20240705	6390	6200	6390	6200	1003	6219150	00	0.00	N	2	190
206	20240704	6200	6290	6290	5810	40	238290	00	0.00	N	5	-80
207	20240703	6280	6270	6280	6270	30	188300	00	0.00	N	2	80
208	20240702	6200	6000	6200	5500	14165	83819590	00	0.00	N	2	210
209	20240701	5990	6200	6200	5990	6106	37081700	00	0.00	N	5	-10
210	20240628	6000	5690	6000	5600	1495	8681400	00	0.00	N	2	400
211	20240627	5600	5800	6400	4930	2008	12149330	00	0.00	N	5	-200
212	20240626	5800	5810	6180	5600	1096	6398200	00	0.00	N	5	-200
213	20240625	6000	6390	6390	6000	1314	7905060	00	0.00	N	5	-200
214	20240624	6200	6200	6200	5280	747	4458240	00	0.00	N	5	-10
215	20240621	6210	6410	6410	6210	50	314400	00	0.00	N	5	-540
216	20240620	6750	6750	6750	6750	219	1478250	00	0.00	N	3	0
217	20240619	6750	6750	6750	6750	1	6750	00	0.00	N	5	-40
218	20240618	6790	7300	7300	6600	120	818780	00	0.00	N	5	-320
219	20240617	7110	7000	7400	6800	2951	21559170	00	0.00	N	2	140
220	20240614	6970	6600	6980	6600	14090	96450160	00	0.00	N	2	370
221	20240613	6600	6000	6600	6000	6543	41540140	00	0.00	N	2	450
222	20240612	6150	6150	6150	6150	340	2091000	00	0.00	N	5	-10
223	20240611	6160	6000	6200	6000	1274	7805560	00	0.00	N	2	160
224	20240610	6000	5990	6400	5990	1178	7158200	00	0.00	N	2	200
225	20240607	5800	5800	6000	5800	363	2152040	00	0.00	N	3	0
226	20240605	5800	6000	6300	5800	1857	11338560	00	0.00	N	2	200
227	20240604	5600	5400	6210	5400	4632	27739190	00	0.00	N	2	200
228	20240603	5400	5200	5400	4900	7064	34923100	00	0.00	N	2	10
229	20240531	5390	5600	5750	5200	1541	8313310	00	0.00	N	2	290
230	20240530	5100	4600	5110	4600	4762	23866370	00	0.00	N	2	655
231	20240529	4445	4500	4595	4445	1850	8269250	00	0.00	N	5	-55
232	20240528	4500	4500	4500	4450	400	1795250	00	0.00	N	3	0
233	20240527	4500	4300	4500	4290	1901	8162600	00	0.00	N	2	60
234	20240524	4440	4440	4440	4440	50	222000	00	0.00	N	5	-145
235	20240523	4585	4585	4585	4585	1	4585	00	0.00	N	2	80
236	20240522	4505	4600	4600	4505	514	2317935	00	0.00	N	2	25
237	20240521	4480	4000	4485	4000	1115	4842975	00	0.00	N	2	580
238	20240520	3900	3900	3900	3900	399	1556100	00	0.00	N	3	0
239	20240517	3900	4400	4400	3740	522	2026800	00	0.00	N	5	-500
240	20240516	4400	4800	4800	4400	734	3313000	00	0.00	N	4	-770
241	20240514	5170	5170	5170	5170	28	144760	00	0.00	N	1	670
242	20240513	4500	4500	4500	4500	5	22500	00	0.00	N	3	0
243	20240510	4500	4400	4500	4300	21	91500	00	0.00	N	2	130
244	20240509	4370	3800	4370	3700	620	2374710	00	0.00	N	1	570
245	20240508	3800	3500	4000	3500	485	1793000	00	0.00	N	2	305
246	20240507	3495	3415	3495	3390	474	1617280	00	0.00	N	2	195
247	20240503	3300	3410	3600	3300	594	1998350	00	0.00	N	5	-100
248	20240502	3400	3300	3575	3300	2298	7954270	00	0.00	N	2	290
249	20240430	3110	3195	3200	3110	43	137010	00	0.00	N	2	10
250	20240429	3100	3000	3100	3000	27	82700	00	0.00	N	2	95
251	20240426	3005	3005	3005	3005	12	36060	00	0.00	N	3	0
252	20240425	3005	3195	3195	3005	25	76645	00	0.00	N	5	-190
253	20240424	3195	3195	3195	3195	0	0	00	0.00	N	3	0
254	20240423	3195	3050	3195	3050	53	161940	00	0.00	N	2	180
255	20240422	3015	2970	3585	2970	382	1266745	00	0.00	N	5	-105
256	20240419	3120	3120	3120	2670	9	26300	00	0.00	N	2	400
257	20240418	2720	2950	3100	2720	55	157650	00	0.00	N	5	-230
258	20240417	2950	2950	2950	2950	50	147500	00	0.00	N	2	145
259	20240416	2805	3100	3100	2805	105	306850	00	0.00	N	5	-375
260	20240415	3180	3185	3185	3005	8005	24055880	00	0.00	N	5	-5
261	20240412	3185	3295	3295	3000	139	450955	00	0.00	N	2	185
262	20240411	3000	3000	3000	3000	50	150000	00	0.00	N	3	0
263	20240409	3000	3100	3200	2805	238	692865	00	0.00	N	5	-100
264	20240408	3100	3300	3300	3100	41	127300	00	0.00	N	5	-100
265	20240405	3200	3200	3200	3200	5	16000	00	0.00	N	5	-250
266	20240404	3450	3450	3450	3450	1	3450	00	0.00	N	5	-40
267	20240403	3490	3490	3490	3490	0	0	00	0.00	N	3	0
268	20240402	3490	3200	3490	2905	75	237980	00	0.00	N	2	90
269	20240401	3400	3400	3400	3300	11	37100	00	0.00	N	3	0
270	20240329	3400	3300	3400	3200	25	82000	00	0.00	N	2	100
271	20240328	3300	3300	3300	3300	0	0	00	0.00	N	3	0
272	20240327	3300	3400	3400	3300	8	26500	00	0.00	N	3	0
273	20240326	3300	3300	3300	3300	0	0	00	0.00	N	3	0
274	20240325	3300	3300	3300	3300	100	330000	00	0.00	N	2	100
275	20240322	3200	3200	3200	3200	1	3200	00	0.00	N	5	-200
276	20240321	3400	3400	3400	3400	0	0	00	0.00	N	3	0
277	20240320	3400	3400	3400	3400	0	0	00	0.00	N	3	0
278	20240319	3400	3200	3400	3200	712	2339300	00	0.00	N	2	200
279	20240318	3200	3200	3200	3200	0	0	00	0.00	N	3	0
280	20240315	3200	3200	3200	3200	0	0	00	0.00	N	3	0
281	20240314	3200	3190	3200	3190	200	639000	00	0.00	N	3	0
282	20240313	3200	3200	3200	3200	0	0	00	0.00	N	3	0
283	20240312	3200	3200	3200	3200	5	16000	00	0.00	N	2	100
284	20240311	3100	3200	3200	3100	15	47500	00	0.00	N	3	0
285	20240308	3100	3100	3100	3100	10	31000	00	0.00	N	5	-190
286	20240307	3290	3200	3290	3200	2553	8170500	00	0.00	N	2	90
287	20240306	3200	3300	3300	3200	1265	4084500	00	0.00	N	3	0
288	20240305	3200	3110	3200	3100	204	632900	00	0.00	N	5	-95
289	20240304	3295	3200	3295	3200	112	368090	00	0.00	N	5	-105
290	20240229	3400	3300	3400	3300	11	36400	00	0.00	N	2	200
291	20240228	3200	3490	3490	3200	82	266430	00	0.00	N	5	-290
292	20240227	3490	3490	3490	3490	0	0	00	0.00	N	3	-5
293	20240226	3495	3200	3495	3200	46	149890	00	0.00	N	2	45
294	20240223	3450	3450	3450	3450	0	0	00	0.00	N	3	-5
295	20240222	3455	3495	3495	3100	58	190490	00	0.00	N	2	55
296	20240221	3400	3100	3400	3100	241	750400	00	0.00	N	5	-45
297	20240220	3445	3200	3445	3070	671	2062695	00	0.00	N	2	45
298	20240219	3400	3400	3400	3400	0	0	00	0.00	N	3	0
299	20240216	3400	3300	3400	3300	11	36400	00	0.00	N	2	105
300	20240215	3295	3290	3295	3290	53	174615	00	0.00	N	2	20
301	20240214	3275	3275	3275	3275	0	0	00	0.00	N	3	-15
302	20240213	3290	3200	3290	3200	101	323290	00	0.00	N	5	-5
303	20240208	3295	3295	3295	3295	0	0	00	0.00	N	3	-5
304	20240207	3300	3300	3300	3300	1	3300	00	0.00	N	2	100
305	20240206	3200	3200	3395	3100	26	82395	00	0.00	N	5	-100
306	20240205	3300	3165	3300	3150	506	1596750	00	0.00	N	2	100
307	20240202	3200	3200	3200	3200	0	0	00	0.00	N	3	0
308	20240201	3200	3300	3450	3200	120	408000	00	0.00	N	2	5
309	20240131	3195	3195	3195	3195	0	0	00	0.00	N	3	0
310	20240130	3195	3200	3200	3195	645	2060825	00	0.00	N	5	-5
311	20240129	3200	3300	3300	3200	19	61800	00	0.00	N	3	0
312	20240126	3200	3090	3200	3090	970	3001620	00	0.00	N	2	105
313	20240125	3095	3095	3095	3095	0	0	00	0.00	N	3	0
314	20240124	3095	3055	3095	3055	210	641950	00	0.00	N	5	-205
315	20240123	3300	3100	3300	3100	301	933300	00	0.00	N	2	100
316	20240122	3200	3200	3200	3200	0	0	00	0.00	N	3	0
317	20240119	3200	3200	3200	3200	5	16000	00	0.00	N	3	0
318	20240118	3200	3200	3200	3200	1	3200	00	0.00	N	2	200
319	20240117	3000	3000	3000	3000	3	9000	00	0.00	N	5	-200
320	20240116	3200	3200	3200	3200	5	16000	00	0.00	N	3	0
321	20240115	3200	3590	3590	3000	125	410700	00	0.00	N	5	-235
322	20240112	3435	2990	3435	2990	1485	4445595	00	0.00	N	1	445
323	20240111	2990	3000	3000	2990	824	2470295	00	0.00	N	5	-55
324	20240110	3045	2855	3045	2805	1870	5323300	00	0.00	N	5	-250
325	20240109	3295	3295	3295	3295	0	0	00	0.00	N	3	-30
326	20240108	3325	3325	3325	3325	24	79800	00	0.00	N	5	-10
327	20240105	3335	3335	3335	3335	38	126730	00	0.00	N	5	-5
328	20240104	3340	3050	3340	3050	28	90910	00	0.00	N	5	-5
329	20240103	3345	3100	3345	3050	404	1245930	00	0.00	N	5	-150
330	20240102	3495	3495	3495	3495	9	31455	00	0.00	N	5	-90
331	20231228	3585	3665	3670	3350	750	2560330	00	0.00	N	5	-100
332	20231227	3685	3685	3685	3685	1	3685	02	0.00	N	2	30
333	20231226	3655	3655	3655	3655	15	54825	00	0.00	N	5	-30
334	20231222	3685	3685	3685	3685	3	11055	00	0.00	N	5	-10
335	20231221	3695	3695	3695	3695	0	0	00	0.00	N	3	-50
336	20231220	3745	3400	3745	3400	131	455745	00	0.00	N	5	-10
337	20231219	3755	3400	3755	3255	137	451815	00	0.00	N	5	-10
338	20231218	3765	3765	3765	3765	1	3765	00	0.00	N	2	175
339	20231215	3590	3595	3595	3155	587	2049490	00	0.00	N	5	-105
340	20231214	3695	3845	3845	3290	789	2745925	00	0.00	N	5	-170
341	20231213	3865	4100	4100	3245	1520	4978370	00	0.00	N	2	50
342	20231212	3815	3830	3830	3815	165	629490	00	0.00	N	2	470
343	20231211	3345	3345	3345	3345	1	3345	00	0.00	N	1	435
344	20231208	2910	3290	3775	2910	32	105385	00	0.00	N	5	-380
345	20231207	3290	3290	3290	3290	803	2641870	00	0.00	N	4	-580
346	20231206	3870	3870	3870	3870	0	0	00	0.00	N	3	-25
347	20231205	3895	3895	3895	3895	0	0	00	0.00	N	3	-10
348	20231204	3905	3905	3905	3905	0	0	00	0.00	N	3	-10
349	20231201	3915	3915	3915	3915	0	0	00	0.00	N	3	-5
350	20231130	3920	3375	3940	3355	526	1774285	00	0.00	N	5	-25
351	20231129	3945	3945	3945	3945	0	0	00	0.00	N	3	-5
352	20231128	3950	3940	3950	3940	10	39480	00	0.00	N	2	20
353	20231127	3930	3375	3930	3375	169	570930	00	0.00	N	5	-40
354	20231124	3970	3460	3970	3460	1607	5572505	00	0.00	N	5	-100
355	20231123	4070	3375	4070	3370	554	1870180	00	0.00	N	2	115
356	20231122	3955	2935	3955	2935	2	6890	00	0.00	N	2	510
357	20231121	3445	3970	4555	3375	1148	4093795	00	0.00	N	5	-520
358	20231120	3965	3620	3965	3620	101	365965	00	0.00	N	2	325
359	20231117	3640	3640	3640	3640	0	0	00	0.00	N	3	-15
360	20231116	3655	3655	3655	3655	0	0	00	0.00	N	3	0
361	20231115	3655	3725	3725	3655	1360	4993445	00	0.00	N	4	-640
362	20231114	4295	4295	4295	4295	1	4295	00	0.00	N	2	540
363	20231113	3755	3800	3800	3755	83	312300	00	0.00	N	4	-660
364	20231110	4415	3765	4415	3765	11	42065	00	0.00	N	5	-10
365	20231109	4425	4425	4425	4425	0	0	00	0.00	N	3	0
366	20231108	4425	4425	4425	3805	7	27875	00	0.00	N	2	230
367	20231107	4195	4465	4465	3800	291	1191685	00	0.00	N	5	-270
368	20231106	4465	4465	4465	4465	0	0	00	0.00	N	3	-15
369	20231103	4480	3405	4480	3400	501	1706945	00	0.00	N	2	500
370	20231102	3980	3980	3980	3980	0	0	00	0.00	N	3	-430
371	20231101	4410	4410	4410	4410	0	0	00	0.00	N	3	-770
372	20231031	5180	5180	5180	5180	1	5180	00	0.00	N	1	675
373	20231030	4505	4585	4585	3530	45	168180	00	0.00	N	2	355
374	20231027	4150	3620	4150	3620	22	80700	00	0.00	N	5	-30
375	20231026	4180	3865	4180	3865	11	42830	00	0.00	N	5	-365
376	20231025	4545	4545	4545	4545	0	0	00	0.00	N	3	-60
377	20231024	4605	3825	4605	3825	24	93550	00	0.00	N	2	110
378	20231023	4495	4495	4495	4495	0	0	00	0.00	N	3	-170
379	20231020	4665	3700	4710	3700	40	153000	00	0.00	N	2	315
380	20231019	4350	4350	4350	4350	0	0	00	0.00	N	3	-760
381	20231018	5110	5110	5110	5110	1	5110	00	0.00	N	2	205
382	20231017	4905	3990	4905	3990	31	124605	00	0.00	N	2	215
383	20231016	4690	4690	4690	4690	3	14070	00	0.00	N	2	205
384	20231013	4485	4485	4485	4485	0	0	00	0.00	N	3	-10
385	20231012	4495	4495	4495	4495	5	22475	00	0.00	N	3	0
386	20231011	4495	3800	4495	3800	2	8295	00	0.00	N	2	390
387	20231010	4105	4110	4110	3505	7	28160	00	0.00	N	5	-10
388	20231006	4115	4115	4115	4115	489	2012235	00	0.00	N	4	-725
389	20231005	4840	4840	4840	4840	1	4840	00	0.00	N	1	630
390	20231004	4210	4215	4215	4210	185	778905	00	0.00	N	5	-720
391	20230927	4930	4930	4930	4930	2	9860	00	0.00	N	5	-5
392	20230926	4935	4935	4935	4935	1	4935	00	0.00	N	2	445
393	20230925	4490	4490	4490	4490	0	0	00	0.00	N	3	-5
394	20230922	4495	4495	4495	4495	0	0	00	0.00	N	3	-450
395	20230921	4945	4945	4945	4945	2	9890	00	0.00	N	2	450
396	20230920	4495	4495	4495	4495	0	0	00	0.00	N	3	-5
397	20230919	4500	4500	4500	4500	0	0	00	0.00	N	3	0
398	20230918	4500	4500	4500	4500	120	540000	00	0.00	N	4	-790
399	20230915	5290	4135	5290	4135	101	418790	00	0.00	N	2	430
400	20230914	4860	4860	4860	4860	0	0	00	0.00	N	3	-850
401	20230913	5710	4500	5710	4500	104	472840	00	0.00	N	2	725
402	20230912	4985	3860	4985	3860	152	587845	00	0.00	N	2	445
403	20230911	4540	4540	4540	4540	5	22700	00	0.00	N	4	-800
404	20230908	5340	4250	5340	4250	214	913850	00	0.00	N	2	345
405	20230907	4995	4255	4995	4250	131	557645	00	0.00	N	2	5
406	20230906	4990	4245	4990	4245	92	443985	00	0.00	N	3	0
407	20230905	4990	4990	4990	4990	100	499000	00	0.00	N	5	-5
408	20230904	4995	4995	4995	4995	0	0	00	0.00	N	3	0
409	20230901	4995	4995	4995	4995	0	0	00	0.00	N	3	-255
410	20230831	5250	5250	5250	5250	1	5250	00	0.00	N	2	660
411	20230830	4590	4590	4590	4590	0	0	00	0.00	N	3	-800
412	20230829	5390	5390	5390	5390	1	5390	00	0.00	N	2	415
413	20230828	4975	4975	4975	4975	1	4975	00	0.00	N	2	375
414	20230825	4600	4600	4600	4600	0	0	00	0.00	N	3	-680
415	20230824	5280	5280	5280	5280	1	5280	00	0.00	N	2	620
416	20230823	4660	4660	4660	4660	0	0	00	0.00	N	3	-15
417	20230822	4675	3980	4675	3980	9	37220	00	0.00	N	5	-5
418	20230821	4680	4680	4680	4680	0	0	00	0.00	N	3	-15
419	20230818	4695	4695	4695	4695	0	0	00	0.00	N	3	-95
420	20230817	4790	4790	4790	4790	0	0	00	0.00	N	3	0
421	20230816	4790	4790	4790	4790	0	0	00	0.00	N	3	-210
422	20230814	5000	4250	5000	4250	51	217500	00	0.00	N	2	5
423	20230811	4995	4995	4995	4995	50	249750	00	0.00	N	5	-285
424	20230810	5280	5280	5280	5280	0	0	00	0.00	N	3	-100
425	20230809	5380	5380	5380	5380	1	5380	00	0.00	N	1	695
426	20230808	4685	4685	4685	4685	0	0	00	0.00	N	3	0
427	20230807	4685	4685	4685	4685	0	0	00	0.00	N	3	-15
428	20230804	4700	4700	4700	4700	0	0	00	0.00	N	3	-85
429	20230803	4785	4785	4785	4785	0	0	00	0.00	N	3	-5
430	20230802	4790	4790	4790	4790	0	0	00	0.00	N	3	-5
431	20230801	4795	4795	4795	4795	0	0	00	0.00	N	3	-5
432	20230731	4800	4800	4800	4800	0	0	00	0.00	N	3	0
433	20230728	4800	4800	4800	4800	0	0	00	0.00	N	3	-195
434	20230727	4995	4995	4995	4995	0	0	00	0.00	N	3	-245
435	20230726	5240	5240	5240	5240	0	0	00	0.00	N	3	-20
436	20230725	5260	5260	5260	5260	0	0	00	0.00	N	3	0
437	20230724	5260	5260	5260	5260	0	0	00	0.00	N	3	0
438	20230721	5260	4255	5260	4250	16	69060	00	0.00	N	2	265
439	20230720	4995	4995	4995	4995	0	0	00	0.00	N	3	0
440	20230719	4995	4995	4995	4995	0	0	00	0.00	N	3	-175
441	20230718	5170	5170	5170	5170	0	0	00	0.00	N	3	0
442	20230717	5170	4460	5170	4460	126	562675	00	0.00	N	5	-70
443	20230714	5240	4520	5240	4520	3	14280	00	0.00	N	5	-70
444	20230713	5310	5310	5310	5310	0	0	00	0.00	N	3	-930
445	20230712	6240	4680	6240	4680	7	41850	00	0.00	N	2	740
446	20230711	5500	5500	5500	5500	0	0	00	0.00	N	3	370
447	20230710	5130	5130	5130	5130	3	15390	00	0.00	N	2	630
448	20230707	4500	4500	4500	4500	0	0	00	0.00	N	3	-120
449	20230706	4620	4620	4620	4620	0	0	00	0.00	N	3	0
450	20230705	4620	4620	4620	4620	0	0	00	0.00	N	3	0
451	20230704	4620	4620	4620	4620	37	170940	00	0.00	N	4	-810
452	20230703	5430	5780	5780	4280	70	309205	00	0.00	N	2	400
453	20230630	5030	5030	5030	5030	155	779650	00	0.00	N	4	-880
454	20230629	5910	5910	5910	5910	0	0	00	0.00	N	3	-30
455	20230628	5940	5940	5940	5940	1	5940	00	0.00	N	2	720
456	20230627	5220	5220	5220	5220	0	0	00	0.00	N	3	-910
457	20230626	6130	4650	6130	4650	65	305210	00	0.00	N	2	670
458	20230623	5460	4510	5460	4510	253	1142930	00	0.00	N	2	160
459	20230622	5300	3955	5300	3955	200	792345	00	0.00	N	2	650
460	20230621	4650	4650	4650	4650	0	0	00	0.00	N	3	-810
461	20230620	5460	5460	5460	5460	0	0	00	0.00	N	3	-130
462	20230619	5590	4215	5590	4215	6	26665	00	0.00	N	2	635
463	20230616	4955	4225	4955	4225	97	410730	00	0.00	N	5	-10
464	20230615	4965	4990	4990	4070	22	92205	00	0.00	N	2	180
465	20230614	4785	3600	4785	3600	6	27525	00	0.00	N	1	620
466	20230613	4165	3995	4165	3995	4	16150	00	0.00	N	1	540
467	20230612	3625	4395	4395	3625	3	12415	00	0.00	N	5	-600
468	20230609	4225	4225	4225	3685	13	49525	00	0.00	N	1	550
469	20230608	3675	4850	4850	3675	2	8525	00	0.00	N	5	-570
470	20230607	4245	4245	4245	4245	1	4245	00	0.00	N	5	-740
471	20230605	4985	4985	4985	4985	0	0	00	0.00	N	3	0
472	20230602	4985	4985	4985	4985	0	0	00	0.00	N	3	-25
473	20230601	5010	6580	6580	5010	17	104010	00	0.00	N	4	-880
474	20230531	5890	5890	5890	5890	0	0	00	0.00	N	3	0
475	20230530	5890	5890	5890	5890	3	17670	00	0.00	N	2	690
476	20230526	5200	4545	5270	4545	58	294035	00	0.00	N	2	610
477	20230525	4590	4590	4590	4590	0	0	00	0.00	N	3	0
478	20230524	4590	4590	4590	4590	1	4590	00	0.00	N	3	0
479	20230523	4590	4590	4590	3715	26	118465	00	0.00	N	1	595
480	20230522	3995	3995	3995	3995	1	3995	00	0.00	N	5	-670
481	20230519	4665	4665	4665	4665	0	0	00	0.00	N	3	-130
482	20230518	4795	4795	4795	4795	0	0	00	0.00	N	3	-155
483	20230517	4950	4950	4950	4950	0	0	00	0.00	N	3	-870
484	20230516	5820	4340	5820	4335	1171	5078785	00	0.00	N	2	750
485	20230515	5070	3800	5090	3800	6	26680	00	0.00	N	2	625
486	20230512	4445	4445	4445	4445	1	4445	00	0.00	N	2	285
487	20230511	4160	5580	5580	4160	2	9740	00	0.00	N	5	-720
488	20230510	4880	4870	6400	4870	2065	10058120	00	0.00	N	5	-840
489	20230509	5720	4995	5720	4995	2	10715	00	0.00	N	2	725
490	20230508	4995	4995	4995	4995	1	4995	00	0.00	N	2	445
491	20230504	4550	5110	5110	4550	2	9660	00	0.00	N	2	100
492	20230503	4450	5090	5090	3790	11	43650	00	0.00	N	2	5
493	20230502	4445	4995	4995	3830	3	13270	00	0.00	N	2	10
494	20230428	4435	5110	5110	3815	3	13360	00	0.00	N	5	-10
495	20230427	4445	5180	5180	4445	2	9625	00	0.00	N	5	-685
496	20230426	5130	5150	5150	3915	3	14195	00	0.00	N	2	630
497	20230425	4500	4185	5410	4185	18	76870	00	0.00	N	5	-415
498	20230424	4915	4995	4995	3815	37	143435	00	0.00	N	2	440
499	20230421	4475	5150	5150	4475	2	9625	00	0.00	N	5	-5
500	20230420	4480	4480	4480	4480	1	4480	00	0.00	N	3	0
501	20230419	4480	5160	5160	3850	538	2154395	00	0.00	N	5	-15
502	20230418	4495	5140	5140	4495	3	14130	00	0.00	N	2	20
503	20230417	4475	5900	5900	4375	26	116925	00	0.00	N	5	-665
504	20230414	5140	5140	5140	5140	1	5140	00	0.00	N	1	670
505	20230413	4470	4350	5820	4350	442	1924960	00	0.00	N	5	-640
506	20230412	5110	5110	5110	5110	1	5110	00	0.00	N	2	640
507	20230411	4470	4995	4995	3835	3	13300	00	0.00	N	3	0
508	20230410	4470	4500	4500	3810	10	39450	00	0.00	N	2	70
509	20230407	4400	5040	5040	3780	41	160385	00	0.00	N	5	-20
510	20230406	4420	5050	5050	3760	6	25950	00	0.00	N	2	25
511	20230405	4395	4395	4395	4395	0	0	00	0.00	N	3	-105
512	20230404	4500	4500	4500	4500	1	4500	00	0.00	N	2	65
513	20230403	4435	3855	4435	3855	6	23710	00	0.00	N	5	-60
514	20230331	4495	4495	4495	4495	1	4495	00	0.00	N	2	480
515	20230330	4015	4595	4595	4005	253	1014355	00	0.00	N	5	-475
516	20230329	4490	4490	4490	4490	0	0	00	0.00	N	3	-105
517	20230328	4595	4595	4595	4595	1	4595	00	0.00	N	2	55
518	20230327	4540	4540	4540	4540	1	4540	00	0.00	N	5	-5
519	20230324	4545	3930	4545	3930	4	16335	00	0.00	N	5	-55
520	20230323	4600	5260	5260	4300	109	502410	00	0.00	N	2	5
521	20230322	4595	4830	4830	4005	6	26325	00	0.00	N	2	395
522	20230321	4200	4000	4500	4000	61	245205	00	0.00	N	2	210
523	20230320	3990	3990	3990	3730	116	462320	00	0.00	N	2	515
524	20230317	3475	4000	4605	3475	4	16375	00	0.00	N	5	-530
525	20230316	4005	4600	4995	4005	795	3240900	00	0.00	N	5	-595
526	20230315	4600	4600	4600	4600	2	9200	00	0.00	N	2	5
527	20230314	4595	4995	4995	4100	25	106365	00	0.00	N	5	-5
528	20230313	4600	3915	4600	3900	1145	4892055	00	0.00	N	2	90
529	20230310	4510	4495	4510	4495	679	3061400	00	0.00	N	1	585
530	20230309	3925	3925	3925	3925	1	3925	00	0.00	N	5	-675
531	20230308	4600	5280	5280	3940	3	13820	00	0.00	N	2	5
532	20230307	4595	4595	4595	4595	0	0	00	0.00	N	3	-5
533	20230306	4600	4500	4600	4000	598	2406300	00	0.00	N	3	0
534	20230303	4600	4510	4795	4115	71	320090	00	0.00	N	5	-195
535	20230302	4795	5120	5120	4300	12	52915	00	0.00	N	2	340
536	20230228	4455	5780	5780	4280	20	91605	00	0.00	N	5	-575
537	20230227	5030	5050	5050	3815	152	666520	00	0.00	N	2	635
538	20230224	4395	4830	5280	4005	391	1848315	00	0.00	N	5	-200
539	20230223	4595	4595	4595	4595	0	0	00	0.00	N	3	-310
540	20230222	4905	4915	4915	4905	5	24535	00	0.00	N	2	160
541	20230221	4745	4275	4745	4250	213	907055	00	0.00	N	5	-255
542	20230220	5000	4925	5720	4240	1383	6004615	00	0.00	N	2	15
543	20230217	4985	4535	5310	4530	148	677195	00	0.00	N	5	-335
544	20230216	5320	5400	5400	4205	7	31745	00	0.00	N	2	375
545	20230215	4945	4980	4980	4250	1653	7049335	00	0.00	N	5	-55
546	20230214	5000	4220	5330	4220	2712	11459880	00	0.00	N	2	40
547	20230213	4960	4960	4960	4960	1	4960	00	0.00	N	2	415
548	20230210	4545	4775	4775	4545	2	9320	00	0.00	N	2	195
549	20230209	4350	5440	5440	4105	53	220240	00	0.00	N	5	-475
550	20230208	4825	6280	6280	4825	7	35235	00	0.00	N	5	-825
551	20230207	5650	5650	5650	5650	1	5650	00	0.00	N	2	700
552	20230206	4950	6290	6290	4810	13	64150	00	0.00	N	5	-700
553	20230203	5650	4585	5680	4270	162	716825	00	0.00	N	2	630
554	20230202	5020	3960	5330	3960	103	414860	00	0.00	N	2	370
555	20230201	4650	6100	6100	4650	5	25570	00	0.00	N	5	-740
556	20230131	5390	5390	5390	5390	0	0	00	0.00	N	3	-250
557	20230130	5640	4910	5690	4895	94	462185	00	0.00	N	5	-110
558	20230127	5750	5750	5750	5750	1	5750	00	0.00	N	4	-1010
559	20230126	6760	6770	6770	5100	20	105330	00	0.00	N	2	770
560	20230125	5990	6110	6110	4540	188	861800	00	0.00	N	2	650
561	20230120	5340	5380	5380	4005	4	18730	00	0.00	N	2	660
562	20230119	4680	5310	5310	4680	12	57300	00	0.00	N	4	-820
563	20230118	5500	5520	5520	4115	76	316570	00	0.00	N	2	680
564	20230117	4820	5650	5650	4820	4	20110	00	0.00	N	4	-840
565	20230116	5660	5750	5750	4455	93	418270	00	0.00	N	2	430
566	20230113	5230	5230	5230	5230	1	5230	00	0.00	N	5	-10
567	20230112	5240	5680	5680	5240	4	21820	00	0.00	N	5	-450
568	20230111	5690	6100	6100	5690	22	126000	00	0.00	N	2	250
569	20230110	5440	5450	5450	5440	21	114440	00	0.00	N	5	-80
570	20230109	5520	5560	5560	4145	58	247100	00	0.00	N	2	645
571	20230106	4875	3755	4875	3755	19	72465	00	0.00	N	2	575
572	20230105	4300	4290	5760	4290	205	882775	00	0.00	N	5	-740
573	20230104	5040	5040	5040	5040	1	5040	00	0.00	N	1	650
574	20230103	4390	4405	4405	4390	162	711795	00	0.00	N	4	-770
575	20230102	5160	5190	5190	5160	2	10350	00	0.00	N	5	-400
576	20221229	5560	4130	5560	4130	91	377260	00	0.00	N	2	710
577	20221228	4850	6540	6540	4850	166	933540	02	0.00	N	4	-850
578	20221227	5700	4280	5700	4280	42	181180	00	0.00	N	2	710
579	20221226	4990	4255	4990	4250	72	308540	00	0.00	N	5	-10
580	20221223	5000	5000	5000	5000	0	0	00	0.00	N	3	-500
581	20221222	5500	5500	5500	5500	0	0	00	0.00	N	3	-220
582	20221221	5720	5720	5720	5720	1	5720	00	0.00	N	2	725
583	20221220	4995	4995	4995	4995	1	4995	00	0.00	N	5	-195
584	20221219	5190	5190	5190	5190	1	5190	00	0.00	N	5	-400
585	20221216	5590	5590	5590	5590	1	5590	00	0.00	N	5	-200
586	20221215	5790	5790	5790	5790	0	0	00	0.00	N	3	-200
587	20221214	5990	6990	6990	5990	152	1017380	00	0.00	N	5	-710
588	20221213	6700	6700	6700	6700	1	6700	00	0.00	N	2	730
589	20221212	5970	5970	5970	5970	1	5970	00	0.00	N	5	-140
590	20221209	6110	6110	6110	6110	0	0	00	0.00	N	3	-50
591	20221208	6160	6160	6160	6160	0	0	00	0.00	N	3	0
592	20221207	6160	6160	6160	6160	1	6160	00	0.00	N	5	-10
593	20221206	6170	6170	6170	6170	0	0	00	0.00	N	3	-10
594	20221205	6180	6180	6180	6180	0	0	00	0.00	N	3	-10
595	20221202	6190	4840	6190	4840	402	1948380	00	0.00	N	2	500
596	20221201	5690	5690	5690	5690	0	0	00	0.00	N	3	-60
597	20221130	5750	5750	5750	5750	1	5750	00	0.00	N	5	-50
598	20221129	5800	4445	5800	4445	138	614765	00	0.00	N	2	580
599	20221128	5220	4010	5220	4010	99	398200	00	0.00	N	2	560
600	20221125	4660	4660	4660	4660	1	4660	00	0.00	N	1	605
601	20221124	4055	4055	4055	4055	64	259520	00	0.00	N	4	-715
602	20221123	4770	4770	4770	4770	1	4770	00	0.00	N	2	605
603	20221122	4165	4165	4165	4165	50	208250	00	0.00	N	4	-735
604	20221121	4900	4900	4900	4900	1	4900	00	0.00	N	2	615
605	20221118	4285	4285	4285	4285	1	4285	00	0.00	N	2	510
606	20221117	3775	3775	3775	3775	0	0	00	0.00	N	3	-5
607	20221116	3780	3780	3780	3780	1	3780	00	0.00	N	2	460
608	20221115	3320	3320	3320	3320	2	6640	00	0.00	N	5	-480
609	20221114	3800	3300	3800	3300	69	228200	00	0.00	N	2	475
610	20221111	3325	3300	3990	3300	365	1231265	00	0.00	N	5	-175
611	20221110	3500	3300	4225	3300	75	250425	00	0.00	N	5	-180
612	20221109	3680	3680	3680	3680	0	0	00	0.00	N	3	475
613	20221108	3205	3750	3750	3100	877	2865245	00	0.00	N	5	-60
614	20221107	3265	3265	3265	3265	1	3265	00	0.00	N	1	425
615	20221104	2840	2840	2840	2840	12	34080	00	0.00	N	5	-280
616	20221103	3120	3825	3825	3120	6	19425	00	0.00	N	5	-210
617	20221102	3330	3330	3330	3330	0	0	00	0.00	N	3	0
618	20221101	3330	3330	3330	3330	12	39960	00	0.00	N	5	-400
619	20221031	3730	3725	3730	3725	36	134265	00	0.00	N	3	0
620	20221028	3730	3255	3740	3255	70	245300	00	0.00	N	2	475
621	20221027	3255	4280	4280	3255	15	56025	00	0.00	N	5	-475
622	20221026	3730	4280	4280	3730	2	8010	00	0.00	N	2	5
623	20221025	3725	3725	3725	3725	90	335250	00	0.00	N	3	0
624	20221024	3725	3725	3725	3725	3	11175	00	0.00	N	1	485
625	20221021	3240	4210	4210	3240	7	23650	00	0.00	N	5	-425
626	20221020	3665	3665	3665	3665	13	47645	00	0.00	N	3	0
627	20221019	3665	3665	3665	3665	1	3665	00	0.00	N	1	475
628	20221018	3190	4160	4160	3180	6	20090	00	0.00	N	5	-430
629	20221017	3620	3615	3620	3615	6	21715	00	0.00	N	5	-490
630	20221014	4110	4125	4125	4110	3	12345	00	0.00	N	2	520
631	20221013	3590	4270	4270	3535	7	25755	00	0.00	N	5	-125
632	20221012	3715	3715	3715	3715	60	222900	00	0.00	N	4	-650
633	20221011	4365	3395	4365	3390	641	2175215	00	0.00	N	2	380
634	20221007	3985	4115	4115	3205	246	917520	00	0.00	N	2	400
635	20221006	3585	3595	3595	3585	111	397945	00	0.00	N	2	335
636	20221005	3250	3250	3250	2835	7	21920	00	0.00	N	2	395
637	20221004	2855	3210	3220	2655	168	538030	00	0.00	N	2	55
638	20220930	2800	2800	2800	2800	10	28000	00	0.00	N	2	290
639	20220929	2510	3300	3300	2510	37	104490	00	0.00	N	5	-390
640	20220928	2900	3000	3000	2900	95	281990	00	0.00	N	2	145
641	20220927	2755	2775	3150	2755	638	1769785	00	0.00	N	5	-20
642	20220926	2775	3400	3400	2775	42	129440	00	0.00	N	5	-270
643	20220923	3045	3165	3495	2985	38	117600	00	0.00	N	5	-120
644	20220922	3165	3165	3165	3165	0	0	00	0.00	N	3	0
645	20220921	3165	3500	3500	3165	50	168970	00	0.00	N	5	-235
646	20220920	3400	3000	3400	3000	12	36400	00	0.00	N	2	340
647	20220919	3060	3985	3985	3060	49	164370	00	0.00	N	4	-535
648	20220916	3595	3595	3595	3595	1	3595	00	0.00	N	2	345
649	20220915	3250	3250	3250	3250	5	16250	00	0.00	N	2	240
650	20220914	3010	3600	3600	2910	42	127500	00	0.00	N	5	-190
651	20220913	3200	3300	3300	2850	871	2630880	00	0.00	N	5	-100
652	20220908	3300	3300	3650	3130	152	495175	00	0.00	N	2	100
653	20220907	3200	3300	3790	3200	135	443280	00	0.00	N	5	-100
654	20220906	3300	3600	3600	3300	2	6900	00	0.00	N	2	100
655	20220905	3200	3205	3205	3115	211	673810	00	0.00	N	3	0
656	20220902	3200	3895	3895	3200	52	177520	00	0.00	N	5	-215
657	20220901	3415	4410	4410	3415	26	89785	00	0.00	N	5	-450
658	20220831	3865	3865	3865	3180	8	29550	00	0.00	N	1	500
659	20220830	3365	3845	3845	3365	11	37495	00	0.00	N	5	-15
660	20220829	3380	3300	3940	3300	71	238940	00	0.00	N	5	-60
661	20220826	3440	4230	4230	3440	10	40640	00	0.00	N	5	-240
662	20220825	3680	4695	4695	3680	26	111760	00	0.00	N	5	-505
663	20220824	4185	4195	4195	4185	4	16760	00	0.00	N	2	370
664	20220823	3815	3820	4470	3815	345	1319735	00	0.00	N	4	-670
665	20220822	4485	4485	4485	4485	1	4485	00	0.00	N	2	400
666	20220819	4085	4095	4095	4085	9	36775	00	0.00	N	2	440
667	20220818	3645	3995	3995	3645	3	11285	00	0.00	N	2	95
668	20220817	3550	3560	4495	3550	866	3078785	00	0.00	N	5	-585
669	20220816	4135	3830	4145	3830	233	893315	00	0.00	N	2	305
670	20220812	3830	5090	5090	3830	4	16580	00	0.00	N	5	-600
671	20220811	4430	4430	4430	4430	1	4430	00	0.00	N	2	560
672	20220810	3870	3855	4430	3855	54	208790	00	0.00	N	5	-615
673	20220809	4485	3900	4485	3850	220	858840	00	0.00	N	5	-15
674	20220808	4500	4500	4500	4500	0	0	00	0.00	N	3	0
675	20220805	4500	4500	4500	4500	230	1035000	00	0.00	N	5	-350
676	20220804	4850	4150	4850	4150	69	287050	00	0.00	N	3	0
677	20220803	4850	4885	4890	4850	212	1033290	00	0.00	N	2	590
678	20220802	4260	4260	4260	4260	29	123540	00	0.00	N	1	555
679	20220801	3705	3705	3705	3705	0	0	00	0.00	N	3	85
680	20220729	3620	4715	4715	3620	6	22815	00	0.00	N	5	-485
681	20220728	4105	4105	4105	4105	1	4105	00	0.00	N	1	535
682	20220727	3570	3570	3570	3570	1	3570	00	0.00	N	2	130
683	20220726	3440	3845	3845	3440	132	507135	00	0.00	N	5	-405
684	20220725	3845	3845	3845	3845	0	0	00	0.00	N	3	0
685	20220722	3845	3845	3845	3845	5	19225	00	0.00	N	2	40
686	20220721	3805	3780	4995	3780	664	2511335	00	0.00	N	5	-640
687	20220720	4445	4445	4445	4445	1	4445	00	0.00	N	2	500
688	20220719	3945	3945	3945	3945	50	197250	00	0.00	N	5	-50
689	20220718	3995	3300	3995	3300	848	2799120	00	0.00	N	2	190
690	20220715	3805	4335	4335	3805	7	28740	00	0.00	N	2	15
691	20220714	3790	4255	4255	3790	7	28360	00	0.00	N	2	75
692	20220713	3715	3705	4260	3705	174	645275	00	0.00	N	2	10
693	20220712	3705	3705	3705	3705	1	3705	00	0.00	N	2	30
694	20220711	3675	4500	4500	3675	23	92800	00	0.00	N	5	-530
695	20220708	4205	4205	4205	4205	0	0	00	0.00	N	3	0
696	20220707	4205	4205	4205	4205	43	180815	00	0.00	N	1	545
697	20220706	3660	4200	4200	3660	108	451980	00	0.00	N	5	-540
698	20220705	4200	3710	4400	3710	111	431960	00	0.00	N	5	-100
699	20220704	4300	4300	4300	4300	41	176300	00	0.00	N	3	0
700	20220701	4300	4295	4300	4295	1034	4445875	00	0.00	N	5	-185
701	20220630	4485	4485	4485	4485	0	0	00	0.00	N	3	-10
702	20220629	4495	4495	4495	4495	50	224750	00	0.00	N	3	0
703	20220628	4495	4495	4495	4495	1	4495	00	0.00	N	5	-220
704	20220627	4715	4715	4715	4715	0	0	00	0.00	N	3	0
705	20220624	4715	4725	4725	3555	4	17720	00	0.00	N	2	590
706	20220623	4125	4840	4840	4125	25	117425	00	0.00	N	5	-720
707	20220622	4845	4845	4845	4845	2	9690	00	0.00	N	5	-35
708	20220621	4880	4880	4880	4880	0	0	00	0.00	N	3	-5
709	20220620	4885	4885	4885	4885	0	0	00	0.00	N	3	0
710	20220617	4885	4500	4885	4250	1521	6576770	00	0.00	N	5	-110
711	20220616	4995	4250	4995	4250	551	2342495	00	0.00	N	3	0
712	20220615	4995	4015	4995	4000	275	1104500	00	0.00	N	2	300
713	20220614	4695	4695	4695	4695	1	4695	00	0.00	N	2	540
714	20220613	4155	4155	4155	3705	216	896380	00	0.00	N	1	540
715	20220610	3615	4445	4445	3615	4	15290	00	0.00	N	5	-435
716	20220609	4050	4050	4050	4050	7	28350	00	0.00	N	5	-5
717	20220608	4055	4495	4495	4055	1184	4986200	00	0.00	N	5	-440
718	20220607	4495	4015	4495	4015	687	2835225	00	0.00	N	2	295
719	20220603	4200	4010	4200	4010	56	224750	00	0.00	N	2	190
720	20220602	4010	4495	4495	4005	11	44570	00	0.00	N	5	-145
721	20220531	4155	4685	4685	4155	30	135250	00	0.00	N	5	-530
722	20220530	4685	4685	4685	4685	425	1991125	00	0.00	N	3	0
723	20220527	4685	4685	4685	4505	236	1102240	00	0.00	N	3	0
724	20220526	4685	4685	4685	4685	0	0	00	0.00	N	3	0
725	20220525	4685	4685	4685	4685	20	93700	00	0.00	N	3	0
726	20220524	4685	4700	4700	4685	640	3007925	00	0.00	N	2	90
727	20220523	4595	4595	4595	4595	0	0	00	0.00	N	3	0
728	20220520	4595	4595	4595	4595	0	0	00	0.00	N	3	0
729	20220519	4595	3975	4595	3975	6	25680	00	0.00	N	2	595
730	20220518	4000	3970	4000	3970	50	199640	00	0.00	N	5	-10
731	20220517	4010	4510	4510	4010	20	81195	00	0.00	N	2	85
732	20220516	3925	3925	3925	3925	8	31400	00	0.00	N	5	-115