KissMeData/140910/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	3130	3130	3130	3130	0	0	00	0.00	Y	3	0
3	20250402	3130	3130	3130	3130	0	0	00	0.00	Y	0	0
4	20250401	3130	3130	3130	3130	0	0	00	0.00	Y	0	0
5	20250331	3130	3130	3130	3130	0	0	00	0.00	Y	0	0
6	20250328	3130	3130	3130	3130	0	0	00	0.00	N	0	0
7	20250327	3130	3130	3130	3130	0	0	00	0.00	N	0	0
8	20250326	3130	3130	3130	3130	0	0	00	0.00	N	0	0
9	20250325	3130	3130	3130	3130	0	0	00	0.00	N	0	0
10	20250324	3130	3130	3130	3130	0	0	00	0.00	N	0	0
11	20250321	3130	3130	3130	3130	0	0	00	0.00	N	0	0
12	20250320	3130	3130	3130	3130	0	0	00	0.00	N	0	0
13	20250319	3130	3130	3130	3130	0	0	00	0.00	N	0	0
14	20250318	3130	3130	3130	3130	0	0	00	0.00	N	0	0
15	20250317	3130	3130	3130	3130	0	0	00	0.00	N	0	0
16	20250314	3130	3130	3130	3130	0	0	00	0.00	N	0	0
17	20250313	3130	3130	3130	3130	0	0	00	0.00	N	0	0
18	20250312	3130	3130	3130	3130	0	0	00	0.00	N	0	0
19	20250311	3130	3130	3130	3130	0	0	00	0.00	N	0	0
20	20250310	3130	3130	3130	3130	0	0	00	0.00	N	0	0
21	20250307	3130	3130	3130	3130	0	0	00	0.00	N	0	0
22	20250306	3130	3130	3130	3130	0	0	00	0.00	N	0	0
23	20250305	3130	3130	3130	3130	0	0	00	0.00	N	0	0
24	20250304	3130	3130	3130	3130	0	0	00	0.00	N	0	0
25	20250228	3130	3130	3130	3130	0	0	00	0.00	N	0	0
26	20250227	3130	3130	3130	3130	0	0	00	0.00	N	0	0
27	20250226	3130	3130	3130	3130	0	0	00	0.00	N	0	0
28	20250225	3130	3130	3130	3130	0	0	00	0.00	N	0	0
29	20250224	3130	3130	3130	3130	0	0	00	0.00	N	0	0
30	20250221	3130	3130	3130	3130	0	0	00	0.00	N	0	0
31	20250220	3130	3130	3130	3130	0	0	00	0.00	N	0	0
32	20250219	3130	3130	3130	3130	0	0	00	0.00	N	0	0
33	20250218	3130	3130	3130	3130	0	0	00	0.00	N	0	0
34	20250217	3130	3130	3130	3130	0	0	00	0.00	N	0	0
35	20250214	3130	3130	3130	3130	0	0	00	0.00	N	0	0
36	20250213	3130	3130	3130	3130	0	0	00	0.00	N	0	0
37	20250212	3130	3130	3130	3130	0	0	00	0.00	N	0	0
38	20250211	3130	3130	3130	3130	0	0	00	0.00	N	0	0
39	20250210	3130	3130	3130	3130	0	0	00	0.00	N	0	0
40	20250207	3130	3130	3130	3130	0	0	00	0.00	N	0	0
41	20250206	3130	3130	3130	3130	0	0	00	0.00	N	0	0
42	20250205	3130	3130	3130	3130	0	0	00	0.00	N	0	0
43	20250204	3130	3130	3130	3130	0	0	00	0.00	N	0	0
44	20250203	3130	3130	3130	3130	0	0	00	0.00	N	0	0
45	20250131	3130	3130	3130	3130	0	0	00	0.00	N	0	0
46	20250124	3130	3130	3130	3130	0	0	00	0.00	N	0	0
47	20250123	3130	3130	3130	3130	0	0	00	0.00	N	0	0
48	20250122	3130	3130	3130	3130	0	0	00	0.00	N	0	0
49	20250121	3130	3130	3130	3130	0	0	00	0.00	N	0	0
50	20250120	3130	3130	3130	3130	0	0	00	0.00	N	0	0
51	20250117	3130	3130	3130	3130	0	0	00	0.00	N	0	0
52	20250116	3130	3130	3130	3130	0	0	00	0.00	N	0	0
53	20250115	3130	3130	3130	3130	0	0	00	0.00	N	0	0
54	20250114	3130	3130	3130	3130	0	0	00	0.00	N	0	0
55	20250113	3130	3130	3130	3130	0	0	00	0.00	N	0	0
56	20250110	3130	3130	3130	3130	0	0	00	0.00	N	0	0
57	20250109	3130	3130	3130	3130	0	0	00	0.00	N	0	0
58	20250108	3130	3130	3130	3130	0	0	00	0.00	N	0	0
59	20250107	3130	3130	3130	3130	0	0	00	0.00	N	0	0
60	20250106	3130	3130	3130	3130	0	0	00	0.00	N	0	0
61	20250103	3130	3130	3130	3130	0	0	00	0.00	N	0	0
62	20250102	3130	3130	3130	3130	0	0	00	0.00	N	0	0
63	20241230	3130	3130	3130	3130	0	0	00	0.00	N	0	0
64	20241227	3130	3130	3130	3130	0	0	00	0.00	N	0	0
65	20241226	3130	3130	3130	3130	0	0	00	0.00	N	0	0
66	20241224	3130	3130	3130	3130	0	0	00	0.00	N	0	0
67	20241223	3130	3130	3130	3130	0	0	00	0.00	N	0	0
68	20241220	3130	3130	3130	3130	0	0	00	0.00	N	0	0
69	20241219	3130	3130	3130	3130	0	0	00	0.00	N	0	0
70	20241218	3130	3130	3130	3130	0	0	00	0.00	N	0	0
71	20241217	3130	3130	3130	3130	0	0	00	0.00	N	0	0
72	20241216	3130	3130	3130	3130	0	0	00	0.00	N	0	0
73	20241213	3130	3130	3130	3130	0	0	00	0.00	N	0	0
74	20241212	3130	3130	3130	3130	0	0	00	0.00	N	0	0
75	20241211	3130	3130	3130	3130	0	0	00	0.00	N	0	0
76	20241210	3130	3130	3130	3130	0	0	00	0.00	N	0	0
77	20241209	3130	3130	3130	3130	0	0	00	0.00	N	0	0
78	20241206	3130	3130	3130	3130	0	0	00	0.00	N	0	0
79	20241205	3130	3130	3130	3130	0	0	00	0.00	N	0	0
80	20241204	3130	3130	3130	3130	0	0	00	0.00	N	0	0
81	20241203	3130	3130	3130	3130	0	0	00	0.00	N	0	0
82	20241202	3130	3130	3130	3130	0	0	00	0.00	N	0	0
83	20241129	3130	3130	3130	3130	0	0	00	0.00	N	0	0
84	20241128	3130	3130	3130	3130	0	0	00	0.00	N	0	0
85	20241127	3130	3130	3130	3130	0	0	00	0.00	N	0	0
86	20241126	3130	3130	3130	3130	0	0	00	0.00	N	0	0
87	20241125	3130	3130	3130	3130	0	0	00	0.00	N	0	0
88	20241122	3130	3130	3130	3130	0	0	00	0.00	N	0	0
89	20241121	3130	3130	3130	3130	0	0	00	0.00	N	0	0
90	20241120	3130	3130	3130	3130	0	0	00	0.00	N	0	0
91	20241119	3130	3130	3130	3130	0	0	00	0.00	N	0	0
92	20241118	3130	3130	3130	3130	0	0	00	0.00	N	0	0
93	20241115	3130	3130	3130	3130	0	0	00	0.00	N	0	0
94	20241114	3130	3130	3130	3130	0	0	00	0.00	N	0	0
95	20241113	3130	3130	3130	3130	0	0	00	0.00	N	0	0
96	20241112	3130	3130	3130	3130	0	0	00	0.00	N	0	0
97	20241111	3130	3130	3130	3130	0	0	00	0.00	N	0	0
98	20241108	3130	3130	3130	3130	0	0	00	0.00	N	0	0
99	20241107	3130	3130	3130	3130	0	0	00	0.00	N	0	0
100	20241106	3130	3130	3130	3130	0	0	00	0.00	N	0	0
101	20241105	3130	3130	3130	3130	0	0	00	0.00	N	0	0
102	20241104	3130	3130	3130	3130	0	0	00	0.00	N	0	0
103	20241101	3130	3130	3130	3130	0	0	00	0.00	N	0	0
104	20241031	3130	3130	3130	3130	0	0	00	0.00	N	0	0
105	20241030	3130	3130	3130	3130	0	0	00	0.00	N	0	0
106	20241029	3130	3130	3130	3130	0	0	00	0.00	N	0	0
107	20241028	3130	3130	3130	3130	0	0	00	0.00	N	0	0
108	20241025	3130	3130	3130	3130	0	0	00	0.00	N	0	0
109	20241024	3130	3130	3130	3130	0	0	00	0.00	N	0	0
110	20241023	3130	3130	3130	3130	0	0	00	0.00	N	0	0
111	20241022	3130	3130	3130	3130	0	0	00	0.00	N	0	0
112	20241021	3130	3130	3130	3130	0	0	00	0.00	N	0	0
113	20241018	3130	3130	3130	3130	0	0	00	0.00	N	0	0
114	20241017	3130	3130	3130	3130	0	0	00	0.00	N	0	0
115	20241016	3130	3130	3130	3130	0	0	00	0.00	N	0	0
116	20241015	3130	3130	3130	3130	0	0	00	0.00	N	0	0
117	20241014	3130	3130	3130	3130	0	0	00	0.00	N	0	0
118	20241011	3130	3130	3130	3130	0	0	00	0.00	N	0	0
119	20241010	3130	3130	3130	3130	0	0	00	0.00	N	0	0
120	20241008	3130	3130	3130	3130	0	0	00	0.00	N	0	0
121	20241007	3130	3130	3130	3130	0	0	00	0.00	N	0	0
122	20241004	3130	3130	3130	3130	0	0	00	0.00	N	0	0
123	20241002	3130	3130	3130	3130	0	0	00	0.00	N	0	0
124	20240930	3130	3130	3130	3130	0	0	00	0.00	N	0	0
125	20240927	3130	3130	3130	3130	0	0	00	0.00	N	0	0
126	20240926	3130	3130	3130	3130	0	0	00	0.00	N	0	0
127	20240925	3130	3130	3130	3130	0	0	00	0.00	N	0	0
128	20240924	3130	3130	3130	3130	0	0	00	0.00	N	0	0
129	20240923	3130	3130	3130	3130	0	0	00	0.00	N	0	0
130	20240920	3130	3130	3130	3130	0	0	00	0.00	N	0	0
131	20240919	3130	3130	3130	3130	0	0	00	0.00	N	0	0
132	20240913	3130	3130	3130	3130	0	0	00	0.00	N	0	0
133	20240912	3130	3130	3130	3130	0	0	00	0.00	N	0	0
134	20240911	3130	3130	3130	3130	0	0	00	0.00	N	0	0
135	20240910	3130	3130	3130	3130	0	0	00	0.00	N	0	0
136	20240909	3130	3130	3130	3130	0	0	00	0.00	N	0	0
137	20240906	3130	3130	3130	3130	0	0	00	0.00	N	0	0
138	20240905	3130	3130	3130	3130	0	0	00	0.00	N	0	0
139	20240904	3130	3130	3130	3130	0	0	00	0.00	N	0	0
140	20240903	3130	3130	3130	3130	0	0	00	0.00	N	0	0
141	20240902	3130	3130	3130	3130	0	0	00	0.00	N	0	0
142	20240830	3130	3130	3130	3130	0	0	00	0.00	N	0	0
143	20240829	3130	3130	3130	3130	0	0	00	0.00	N	0	0
144	20240828	3130	3130	3130	3130	0	0	00	0.00	N	0	0
145	20240827	3130	3130	3130	3130	0	0	00	0.00	N	0	0
146	20240826	3130	3130	3130	3130	0	0	00	0.00	N	0	0
147	20240823	3130	3130	3130	3130	0	0	00	0.00	N	0	0
148	20240822	3130	3130	3130	3130	0	0	00	0.00	N	0	0
149	20240821	3130	3130	3130	3130	0	0	00	0.00	N	0	0
150	20240820	3130	3130	3130	3130	0	0	00	0.00	N	0	0
151	20240819	3130	3130	3130	3130	0	0	00	0.00	N	0	0
152	20240816	3130	3130	3130	3130	0	0	00	0.00	N	0	0
153	20240814	3130	3130	3130	3130	0	0	00	0.00	N	0	0
154	20240813	3130	3130	3130	3130	0	0	00	0.00	N	0	0
155	20240812	3130	3130	3130	3130	0	0	00	0.00	N	0	0
156	20240809	3130	3130	3130	3130	0	0	00	0.00	N	0	0
157	20240808	3130	3130	3130	3130	0	0	00	0.00	N	0	0
158	20240807	3130	3130	3130	3130	0	0	00	0.00	N	0	0
159	20240806	3130	3130	3130	3130	0	0	00	0.00	N	0	0
160	20240805	3130	3130	3130	3130	0	0	00	0.00	N	0	0
161	20240802	3130	3130	3130	3130	0	0	00	0.00	N	0	0
162	20240801	3130	3130	3130	3130	0	0	00	0.00	N	0	0
163	20240731	3130	3130	3130	3130	0	0	00	0.00	N	0	0
164	20240730	3130	3130	3130	3130	0	0	00	0.00	N	0	0
165	20240729	3130	3130	3130	3130	0	0	00	0.00	N	0	0
166	20240726	3130	3130	3130	3130	0	0	00	0.00	N	0	0
167	20240725	3130	3130	3130	3130	0	0	00	0.00	N	0	0
168	20240724	3130	3130	3130	3130	0	0	00	0.00	N	0	0
169	20240723	3130	3130	3130	3130	0	0	00	0.00	N	0	0
170	20240722	3130	3130	3130	3130	0	0	00	0.00	N	0	0
171	20240719	3130	3130	3130	3130	0	0	00	0.00	N	0	0
172	20240718	3130	3130	3130	3130	0	0	00	0.00	N	0	0
173	20240717	3130	3130	3130	3130	0	0	00	0.00	N	0	0
174	20240716	3130	3130	3130	3130	0	0	00	0.00	N	0	0
175	20240715	3130	3130	3130	3130	0	0	00	0.00	N	0	0
176	20240712	3130	3130	3130	3130	0	0	00	0.00	N	0	0
177	20240711	3130	3130	3130	3130	0	0	00	0.00	N	0	0
178	20240710	3130	3130	3130	3130	0	0	00	0.00	N	0	0
179	20240709	3130	3130	3130	3130	0	0	00	0.00	N	0	0
180	20240708	3130	3130	3130	3130	0	0	00	0.00	N	0	0
181	20240705	3130	3130	3130	3130	0	0	00	0.00	N	0	0
182	20240704	3130	3130	3130	3130	0	0	00	0.00	N	0	0
183	20240703	3130	3130	3130	3130	0	0	00	0.00	N	0	0
184	20240702	3130	3130	3130	3130	0	0	00	0.00	N	0	0
185	20240701	3130	3130	3130	3130	0	0	00	0.00	N	0	0
186	20240628	3130	3130	3130	3130	0	0	00	0.00	N	0	0
187	20240627	3130	3130	3130	3130	0	0	00	0.00	N	0	0
188	20240626	3130	3130	3130	3130	0	0	00	0.00	N	0	0
189	20240625	3130	3130	3130	3130	0	0	00	0.00	N	0	0
190	20240624	3130	3130	3130	3130	0	0	00	0.00	N	0	0
191	20240621	3130	3130	3130	3130	0	0	00	0.00	N	0	0
192	20240620	3130	3130	3130	3130	0	0	00	0.00	N	0	0
193	20240619	3130	3130	3130	3130	0	0	00	0.00	N	0	0
194	20240618	3130	3130	3130	3130	0	0	00	0.00	N	0	0
195	20240617	3130	3130	3130	3130	0	0	00	0.00	N	0	0
196	20240614	3130	3130	3130	3130	0	0	00	0.00	N	0	0
197	20240613	3130	3130	3130	3130	0	0	00	0.00	N	0	0
198	20240612	3130	3130	3130	3130	0	0	00	0.00	N	0	0
199	20240611	3130	3130	3130	3130	0	0	00	0.00	N	0	0
200	20240610	3130	3130	3130	3130	0	0	00	0.00	N	0	0
201	20240607	3130	3130	3130	3130	0	0	00	0.00	N	0	0
202	20240605	3130	3130	3130	3130	0	0	00	0.00	N	0	0
203	20240604	3130	3130	3130	3130	0	0	00	0.00	N	0	0
204	20240603	3130	3130	3130	3130	0	0	00	0.00	N	0	0
205	20240531	3130	3130	3130	3130	0	0	00	0.00	N	0	0
206	20240530	3130	3130	3130	3130	0	0	00	0.00	N	0	0
207	20240529	3130	3130	3130	3130	0	0	00	0.00	N	0	0
208	20240528	3130	3130	3130	3130	0	0	00	0.00	N	0	0
209	20240527	3130	3130	3130	3130	0	0	00	0.00	N	0	0
210	20240524	3130	3130	3130	3130	0	0	00	0.00	N	0	0
211	20240523	3130	3130	3130	3130	0	0	00	0.00	N	0	0
212	20240522	3130	3130	3130	3130	0	0	00	0.00	N	0	0
213	20240521	3130	3130	3130	3130	0	0	00	0.00	N	0	0
214	20240520	3130	3130	3130	3130	0	0	00	0.00	N	0	0
215	20240517	3130	3130	3130	3130	0	0	00	0.00	N	0	0
216	20240516	3130	3130	3130	3130	0	0	00	0.00	N	0	0
217	20240514	3130	3130	3130	3130	0	0	00	0.00	N	0	0
218	20240513	3130	3130	3130	3130	0	0	00	0.00	N	0	0
219	20240510	3130	3130	3130	3130	0	0	00	0.00	N	0	0
220	20240509	3130	3130	3130	3130	0	0	00	0.00	N	0	0
221	20240508	3130	3130	3130	3130	0	0	00	0.00	N	0	0
222	20240507	3130	3130	3130	3130	0	0	00	0.00	N	0	0
223	20240503	3130	3130	3130	3130	0	0	00	0.00	N	0	0
224	20240502	3130	3130	3130	3130	0	0	00	0.00	N	0	0
225	20240430	3130	3130	3130	3130	0	0	00	0.00	N	0	0
226	20240429	3130	3130	3130	3130	0	0	00	0.00	N	0	0
227	20240426	3130	3130	3130	3130	0	0	00	0.00	N	0	0
228	20240425	3130	3130	3130	3130	0	0	00	0.00	N	0	0
229	20240424	3130	3130	3130	3130	0	0	00	0.00	N	0	0
230	20240423	3130	3130	3130	3130	0	0	00	0.00	N	0	0
231	20240422	3130	3130	3130	3130	0	0	00	0.00	N	0	0
232	20240419	3130	3130	3130	3130	0	0	00	0.00	N	0	0
233	20240418	3130	3130	3130	3130	0	0	00	0.00	N	0	0
234	20240417	3130	3130	3130	3130	0	0	00	0.00	N	0	0
235	20240416	3130	3130	3130	3130	0	0	00	0.00	N	0	0
236	20240415	3130	3130	3130	3130	0	0	00	0.00	N	0	0
237	20240412	3130	3130	3130	3130	0	0	00	0.00	N	0	0
238	20240411	3130	3130	3130	3130	0	0	00	0.00	N	0	0
239	20240409	3130	3130	3130	3130	0	0	00	0.00	N	0	0
240	20240408	3130	3130	3130	3130	0	0	00	0.00	N	0	0
241	20240405	3130	3130	3130	3130	0	0	00	0.00	N	0	0
242	20240404	3130	3130	3130	3130	0	0	00	0.00	N	0	0
243	20240403	3130	3130	3130	3130	0	0	00	0.00	N	0	0
244	20240402	3130	3130	3130	3130	0	0	00	0.00	N	0	0
245	20240401	3130	3130	3130	3130	0	0	00	0.00	N	0	0
246	20240329	3130	3130	3130	3130	0	0	00	0.00	N	0	0
247	20240328	3130	3130	3130	3130	0	0	00	0.00	N	0	0
248	20240327	3130	3130	3130	3130	0	0	00	0.00	N	0	0
249	20240326	3130	3130	3130	3130	0	0	00	0.00	N	0	0
250	20240325	3130	3130	3130	3130	0	0	00	0.00	N	0	0
251	20240322	3130	3130	3130	3130	0	0	00	0.00	N	0	0
252	20240321	3130	3130	3130	3130	0	0	00	0.00	N	0	0
253	20240320	3130	3130	3130	3130	0	0	00	0.00	N	0	0
254	20240319	3130	3130	3130	3130	0	0	00	0.00	N	0	0
255	20240318	3130	3130	3130	3130	0	0	00	0.00	N	0	0
256	20240315	3130	3130	3130	3130	0	0	00	0.00	N	0	0
257	20240314	3130	3130	3130	3130	0	0	00	0.00	N	0	0
258	20240313	3130	3130	3130	3130	0	0	00	0.00	N	0	0
259	20240312	3130	3130	3130	3130	0	0	00	0.00	N	0	0
260	20240311	3130	3130	3130	3130	0	0	00	0.00	N	0	0
261	20240308	3130	3130	3130	3130	0	0	00	0.00	N	0	0
262	20240307	3130	3130	3130	3130	0	0	00	0.00	N	0	0
263	20240306	3130	3130	3130	3130	0	0	00	0.00	N	0	0
264	20240305	3130	3130	3130	3130	0	0	00	0.00	N	0	0
265	20240304	3130	3130	3130	3130	0	0	00	0.00	N	0	0
266	20240229	3130	3130	3130	3130	0	0	00	0.00	N	0	0
267	20240228	3130	3130	3130	3130	0	0	00	0.00	N	0	0
268	20240227	3130	3130	3130	3130	0	0	00	0.00	N	0	0
269	20240226	3130	3130	3130	3130	0	0	00	0.00	N	0	0
270	20240223	3130	3130	3130	3130	0	0	00	0.00	N	0	0
271	20240222	3130	3130	3130	3130	0	0	00	0.00	N	0	0
272	20240221	3130	3130	3130	3130	0	0	00	0.00	N	0	0
273	20240220	3130	3130	3130	3130	0	0	00	0.00	N	0	0
274	20240219	3130	3130	3130	3130	0	0	00	0.00	N	0	0
275	20240216	3130	3130	3130	3130	0	0	00	0.00	N	0	0
276	20240215	3130	3130	3130	3130	0	0	00	0.00	N	0	0
277	20240214	3130	3130	3130	3130	0	0	00	0.00	N	0	0
278	20240213	3130	3130	3130	3130	0	0	00	0.00	N	0	0
279	20240208	3130	3130	3130	3130	0	0	00	0.00	N	0	0
280	20240207	3130	3130	3130	3130	0	0	00	0.00	N	0	0
281	20240206	3130	3130	3130	3130	0	0	00	0.00	N	0	0
282	20240205	3130	3130	3130	3130	0	0	00	0.00	N	0	0
283	20240202	3130	3310	3340	3130	24531	77941075	00	0.00	N	5	-145
284	20240201	3275	3270	3320	3150	5698	18193005	00	0.00	N	2	55
285	20240131	3220	3240	3395	3220	2869	9404280	00	0.00	N	5	-35
286	20240130	3255	3290	3320	3200	1283	4123845	00	0.00	N	5	-10
287	20240129	3265	3240	3290	3185	3607	11574395	00	0.00	N	2	20
288	20240126	3245	3290	3290	3180	4502	14434080	00	0.00	N	5	-15
289	20240125	3260	3305	3415	3250	1239	4126710	00	0.00	N	5	-15
290	20240124	3275	3200	3350	3145	7476	23794145	00	0.00	N	2	75
291	20240123	3200	3300	3300	3200	7600	24617850	00	0.00	N	5	-100
292	20240122	3300	3300	3360	3290	7185	23816470	00	0.00	N	5	-40
293	20240119	3340	3460	3460	3325	2234	7480850	00	0.00	N	5	-80
294	20240118	3420	3450	3450	3365	1517	5133875	00	0.00	N	2	25
295	20240117	3395	3445	3445	3385	647	2205585	00	0.00	N	5	-15
296	20240116	3410	3440	3440	3375	2470	8405125	00	0.00	N	2	30
297	20240115	3380	3340	3435	3340	1389	4711120	00	0.00	N	2	35
298	20240112	3345	3470	3470	3345	5743	19321515	00	0.00	N	5	-65
299	20240111	3410	3450	3450	3380	1300	4420270	00	0.00	N	5	-10
300	20240110	3420	3380	3500	3355	3094	10439410	00	0.00	N	2	40
301	20240109	3380	3390	3440	3300	5188	17274870	00	0.00	N	2	5
302	20240108	3375	3395	3395	3305	5162	17172195	00	0.00	N	5	-30
303	20240105	3405	3355	3440	3355	4678	15737365	00	0.00	N	2	50
304	20240104	3355	3440	3750	3355	10415	35811035	00	0.00	N	5	-85
305	20240103	3440	3455	3480	3410	4326	14921800	00	0.00	N	5	-15
306	20240102	3455	3480	3500	3425	4963	17092985	00	0.00	N	5	-20
307	20231228	3475	3445	3520	3410	3601	12559105	00	0.00	N	2	65
308	20231227	3410	3540	3540	3410	4542	15592650	00	0.00	N	5	-155
309	20231226	3565	3440	3580	3410	10889	38033345	00	0.00	N	2	115
310	20231222	3450	3470	4500	3450	33666	121129855	00	0.00	N	5	-20
311	20231221	3470	3490	3490	3405	3820	13135480	00	0.00	N	3	0
312	20231220	3470	3430	3475	3425	3784	13091560	00	0.00	N	2	40
313	20231219	3430	3500	3500	3400	7961	27235455	00	0.00	N	5	-65
314	20231218	3495	3495	3500	3455	1819	6335460	00	0.00	N	2	55
315	20231215	3440	3565	3565	3440	9944	34574805	00	0.00	N	5	-70
316	20231214	3510	3500	3530	3485	2118	7446300	00	0.00	N	2	35
317	20231213	3475	3450	3505	3400	4181	14435465	00	0.00	N	2	75
318	20231212	3400	3480	3530	3400	4739	16419920	00	0.00	N	5	-65
319	20231211	3465	3455	3470	3385	14838	50538035	00	0.00	N	2	15
320	20231208	3450	3400	3455	3395	11573	39486880	00	0.00	N	2	30
321	20231207	3420	3490	3525	3420	8217	28229050	00	0.00	N	5	-100
322	20231206	3520	3520	3520	3450	3270	11367520	00	0.00	N	3	0
323	20231205	3520	3535	3550	3500	1056	3727435	00	0.00	N	3	0
324	20231204	3520	3580	3580	3515	2466	8689245	00	0.00	N	3	0
325	20231201	3520	3555	3605	3480	13565	47580860	00	0.00	N	5	-80
326	20231130	3600	3605	3610	3540	498	1787115	00	0.00	N	3	0
327	20231129	3600	3605	3605	3540	653	2346895	00	0.00	N	2	20
328	20231128	3580	3550	3590	3515	3714	13158080	00	0.00	N	2	65
329	20231127	3515	3600	3600	3515	1023	3609140	00	0.00	N	5	-5
330	20231124	3520	3615	3650	3520	4048	14396270	00	0.00	N	5	-90
331	20231123	3610	3585	3655	3575	5411	19439020	00	0.00	N	2	30
332	20231122	3580	3745	3745	3545	10562	38112670	00	0.00	N	5	-160
333	20231121	3740	3755	3755	3645	1006	3714930	00	0.00	N	5	-25
334	20231120	3765	3780	3780	3660	707	2627525	00	0.00	N	5	-15
335	20231117	3780	3745	3870	3685	1285	4841200	00	0.00	N	2	40
336	20231116	3740	3745	3800	3570	2127	7947580	00	0.00	N	5	-5
337	20231115	3745	3740	3800	3620	1108	4132960	00	0.00	N	2	5
338	20231114	3740	3760	3810	3620	891	3306540	00	0.00	N	5	-20
339	20231113	3760	3750	3785	3570	609	2254725	00	0.00	N	2	15
340	20231110	3745	3645	3785	3645	551	2059070	00	0.00	N	2	15
341	20231109	3730	3770	3775	3675	1321	4879790	00	0.00	N	5	-40
342	20231108	3770	3785	3870	3770	6228	23662705	00	0.00	N	5	-15
343	20231107	3785	3785	3850	3720	1471	5558960	00	0.00	N	3	0
344	20231106	3785	3755	3790	3730	2838	10719390	00	0.00	N	2	10
345	20231103	3775	3600	3810	3600	14769	55117455	00	0.00	N	2	110
346	20231102	3665	3510	3695	3510	10037	35970235	00	0.00	N	2	160
347	20231101	3505	3500	3510	3435	1825	6334550	00	0.00	N	2	70
348	20231031	3435	3355	3470	3320	1161	3926565	00	0.00	N	2	115
349	20231030	3320	3390	3390	3320	1050	3492870	00	0.00	N	5	-70
350	20231027	3390	3385	3415	3320	483	1616495	00	0.00	N	3	0
351	20231026	3390	3320	3405	3320	173	584870	00	0.00	N	2	20
352	20231025	3370	3455	3480	3370	2557	8805670	00	0.00	N	5	-80
353	20231024	3450	3425	3490	3330	748	2543970	00	0.00	N	2	25
354	20231023	3425	3455	3455	3380	1262	4303395	00	0.00	N	5	-30
355	20231020	3455	3495	3495	3415	358	1236425	00	0.00	N	5	-40
356	20231019	3495	3505	3505	3465	569	1973305	00	0.00	N	5	-10
357	20231018	3505	3500	3505	3495	248	868690	00	0.00	N	2	5
358	20231017	3500	3495	3510	3445	590	2057120	00	0.00	N	2	40
359	20231016	3460	3480	3480	3435	344	1190285	00	0.00	N	3	0
360	20231013	3460	3470	3525	3455	287	996770	00	0.00	N	3	0
361	20231012	3460	3460	3465	3360	2404	8239590	00	0.00	N	2	10
362	20231011	3450	3450	3455	3395	1841	6284515	00	0.00	N	3	0
363	20231010	3450	3350	3470	3340	1790	6065000	00	0.00	N	3	0
364	20231006	3450	3210	3460	3210	2397	7998695	00	0.00	N	2	120
365	20231005	3330	3435	3435	3325	1228	4123555	00	0.00	N	5	-70
366	20231004	3400	3540	3540	3370	3005	10299530	00	0.00	N	5	-110
367	20230927	3510	3545	3670	3415	2428	8577275	00	0.00	N	5	-35
368	20230926	3545	3560	3565	3505	172	608235	00	0.00	N	2	5
369	20230925	3540	3605	3605	3460	1547	5458555	00	0.00	N	5	-60
370	20230922	3600	3615	3615	3530	6649	23542910	00	0.00	N	5	-15
371	20230921	3615	3580	3700	3580	198	718470	00	0.00	N	2	15
372	20230920	3600	3690	3690	3595	875	3207365	00	0.00	N	5	-90
373	20230919	3690	3700	3730	3500	980	3537115	00	0.00	N	5	-10
374	20230918	3700	3590	3710	3530	1956	7056490	00	0.00	N	2	85
375	20230915	3615	3680	3700	3605	581	2114255	00	0.00	N	5	-65
376	20230914	3680	3690	3690	3595	860	3138420	00	0.00	N	3	0
377	20230913	3680	3700	3730	3580	2639	9638725	00	0.00	N	5	-10
378	20230912	3690	3675	3720	3670	507	1870320	00	0.00	N	2	20
379	20230911	3670	3780	3780	3670	2053	7600480	00	0.00	N	5	-70
380	20230908	3740	3745	3790	3530	6413	23663565	00	0.00	N	5	-10
381	20230907	3750	3740	3860	3570	6767	25147105	00	0.00	N	2	10
382	20230906	3740	3725	3755	3635	466	1736255	00	0.00	N	2	15
383	20230905	3725	3625	3730	3570	1779	6483660	00	0.00	N	2	165
384	20230904	3560	3825	3825	3560	5577	20424385	00	0.00	N	5	-150
385	20230901	3710	3695	3755	3650	2483	9184360	00	0.00	N	2	20
386	20230831	3690	3745	3745	3600	2062	7538005	00	0.00	N	5	-55
387	20230830	3745	3700	3755	3700	732	2727685	00	0.00	N	2	30
388	20230829	3715	3605	3740	3595	1419	5216825	00	0.00	N	2	15
389	20230828	3700	3700	3720	3500	1264	4614465	00	0.00	N	2	50
390	20230825	3650	3740	3740	3630	4391	16062810	00	0.00	N	5	-95
391	20230824	3745	3610	3750	3590	1328	4873930	00	0.00	N	2	80
392	20230823	3665	3640	3755	3640	1106	4038015	00	0.00	N	5	-75
393	20230822	3740	3675	3760	3675	669	2498655	00	0.00	N	2	70
394	20230821	3670	3840	3840	3670	373	1392830	00	0.00	N	5	-50
395	20230818	3720	3570	3795	3455	5787	21079365	00	0.00	N	2	220
396	20230817	3500	3765	3900	3500	9233	33392820	00	0.00	N	5	-265
397	20230816	3765	3850	3995	3750	2981	11452920	00	0.00	N	5	-85
398	20230814	3850	3840	4030	3840	1616	6327215	00	0.00	N	2	10
399	20230811	3840	3850	3920	3820	765	2964365	00	0.00	N	5	-5
400	20230810	3845	3875	3945	3750	609	2334970	00	0.00	N	5	-45
401	20230809	3890	3675	3970	3675	6050	23380090	00	0.00	N	2	220
402	20230808	3670	3665	3730	3535	1143	4177425	00	0.00	N	2	10
403	20230807	3660	3640	3700	3500	1370	4907130	00	0.00	N	2	5
404	20230804	3655	3630	4000	3565	2360	8852840	00	0.00	N	2	30
405	20230803	3625	3705	3730	3510	3415	12467420	00	0.00	N	5	-75
406	20230802	3700	3605	3770	3490	5493	19765610	00	0.00	N	2	95
407	20230801	3605	3530	3620	3520	2640	9384845	00	0.00	N	2	70
408	20230731	3535	3600	3625	3530	2978	10597455	00	0.00	N	5	-15
409	20230728	3550	3650	3655	3550	3393	12159065	00	0.00	N	5	-100
410	20230727	3650	3420	3690	3395	7083	24621950	00	0.00	N	2	230
411	20230726	3420	3715	3715	3365	13827	49033720	00	0.00	N	5	-315
412	20230725	3735	3815	3815	3670	3806	14205020	00	0.00	N	5	-85
413	20230724	3820	3895	3895	3675	1766	6730005	00	0.00	N	5	-75
414	20230721	3895	3880	3915	3850	562	2190605	00	0.00	N	5	-15
415	20230720	3910	3790	3950	3770	1852	7221000	00	0.00	N	2	10
416	20230719	3900	3855	3900	3760	1455	5603150	00	0.00	N	2	45
417	20230718	3855	3900	3910	3750	1572	5977270	00	0.00	N	5	-45
418	20230717	3900	3805	3990	3805	1429	5561155	00	0.00	N	3	0
419	20230714	3900	3750	3990	3545	9035	34805630	00	0.00	N	2	155
420	20230713	3745	3730	3765	3730	1485	5557905	00	0.00	N	2	15
421	20230712	3730	3700	3755	3700	1300	4834260	00	0.00	N	3	0
422	20230711	3730	3730	3730	3635	4494	16601355	00	0.00	N	3	0
423	20230710	3730	3820	3820	3715	4296	16145770	00	0.00	N	5	-85
424	20230707	3815	3950	3950	3815	5335	20602405	00	0.00	N	5	-130
425	20230706	3945	3900	3970	3875	767	3000075	00	0.00	N	5	-20
426	20230705	3965	3940	3995	3935	2306	9113410	00	0.00	N	2	25
427	20230704	3940	3955	3955	3865	3435	13425805	00	0.00	N	5	-15
428	20230703	3955	3940	3980	3930	7102	28036395	00	0.00	N	5	-5
429	20230630	3960	3940	3985	3930	6754	26814965	00	0.00	N	5	-20
430	20230629	3980	4000	4005	3910	4425	17479760	00	0.00	N	5	-20
431	20230628	4000	3925	4140	3920	9519	37981910	00	0.00	N	2	40
432	20230627	3960	3940	3985	3850	5717	22545765	00	0.00	N	2	25
433	20230626	3935	3900	3990	3900	2216	8670735	00	0.00	N	2	10
434	20230623	3925	3920	4050	3920	3439	13688530	00	0.00	N	5	-70
435	20230622	3995	4000	4025	3930	2181	8715525	00	0.00	N	5	-25
436	20230621	4020	4000	4100	3950	5409	21707515	00	0.00	N	2	25
437	20230620	3995	3990	4000	3955	953	3807005	00	0.00	N	2	5
438	20230619	3990	3945	3990	3945	2807	11186610	00	0.00	N	2	5
439	20230616	3985	3890	4070	3890	3241	12805065	00	0.00	N	2	95
440	20230615	3890	3910	4105	3890	3422	13605025	00	0.00	N	5	-55
441	20230614	3945	3855	4070	3780	8280	32496945	00	0.00	N	2	90
442	20230613	3855	3905	3960	3855	5244	20428355	00	0.00	N	5	-85
443	20230612	3940	3985	3985	3820	4026	15760740	00	0.00	N	3	0
444	20230609	3940	3775	3980	3775	10880	42778345	00	0.00	N	2	165
445	20230608	3775	3745	3920	3745	3371	13011675	00	0.00	N	3	0
446	20230607	3775	3775	3795	3720	964	3615000	00	0.00	N	3	0
447	20230605	3775	3805	3815	3760	1607	6073805	00	0.00	N	5	-35
448	20230602	3810	3745	3840	3745	2853	10828290	00	0.00	N	2	10
449	20230601	3800	3745	3800	3670	3336	12478600	00	0.00	N	2	70
450	20230531	3730	3650	3830	3620	24564	90787815	00	0.00	N	2	50
451	20230530	3680	3650	3890	3650	6272	23475845	00	0.00	N	5	-10
452	20230526	3690	3695	3695	3640	1017	3728040	00	0.00	N	5	-15
453	20230525	3705	3755	3795	3640	3217	12031265	00	0.00	N	5	-35
454	20230524	3740	3740	3745	3630	2806	10352995	00	0.00	N	3	0
455	20230523	3740	3650	3750	3650	2379	8894830	00	0.00	N	2	10
456	20230522	3730	3695	3755	3680	3120	11593885	00	0.00	N	2	25
457	20230519	3705	3725	3725	3685	568	2106730	00	0.00	N	5	-15
458	20230518	3720	3695	3735	3655	664	2463110	00	0.00	N	5	-10
459	20230517	3730	3670	3745	3585	3693	13508045	00	0.00	N	2	110
460	20230516	3620	3650	3675	3620	2488	9095870	00	0.00	N	5	-50
461	20230515	3670	3650	3675	3640	1198	4386785	00	0.00	N	5	-15
462	20230512	3685	3655	3715	3635	1729	6333965	00	0.00	N	5	-25
463	20230511	3710	3650	3740	3650	3244	12025075	00	0.00	N	2	10
464	20230510	3700	3630	3730	3630	1198	4405045	00	0.00	N	5	-30
465	20230509	3730	3585	3755	3585	4774	17623185	00	0.00	N	2	65
466	20230508	3665	3640	3665	3540	1991	7122020	00	0.00	N	2	25
467	20230504	3640	3545	3700	3545	1187	4279305	00	0.00	N	2	90
468	20230503	3550	3525	3595	3500	2652	9392400	00	0.00	N	5	-45
469	20230502	3595	3580	3620	3570	2370	8481950	00	0.00	N	5	-25
470	20230428	3620	3570	3640	3570	830	3004560	00	0.00	N	2	70
471	20230427	3550	3630	3690	3550	11996	43189580	00	0.00	N	5	-95
472	20230426	3645	3650	3670	3540	1309	4731340	00	0.00	N	2	15
473	20230425	3630	3600	3635	3530	5813	20964005	00	0.00	N	5	-5
474	20230424	3635	3605	3735	3565	2231	8068540	00	0.00	N	3	0
475	20230421	3635	3620	3685	3580	4647	16857680	00	0.00	N	2	55
476	20230420	3580	3630	3640	3575	4977	18009245	00	0.00	N	5	-60
477	20230419	3640	3660	3660	3615	1318	4802195	00	0.00	N	5	-15
478	20230418	3655	3650	3695	3565	5641	20497080	00	0.00	N	5	-20
479	20230417	3675	3480	3700	3365	9281	33286445	00	0.00	N	2	190
480	20230414	3485	3420	3485	3360	7394	25436985	00	0.00	N	2	65
481	20230413	3420	3460	3485	3360	4365	14915020	00	0.00	N	5	-40
482	20230412	3460	3465	3470	3445	2146	7423885	00	0.00	N	5	-5
483	20230411	3465	3505	3510	3425	7807	26840375	00	0.00	N	5	-45
484	20230410	3510	3535	3535	3430	1702	5947595	00	0.00	N	3	0
485	20230407	3510	3485	3535	3425	7396	25981250	00	0.00	N	2	20
486	20230406	3490	3485	3510	3410	3369	11624580	00	0.00	N	5	-30
487	20230405	3520	3520	3530	3400	2277	7951280	00	0.00	N	2	20
488	20230404	3500	3525	3530	3470	1644	5766770	00	0.00	N	3	0
489	20230403	3500	3540	3555	3460	2211	7750920	00	0.00	N	5	-40
490	20230331	3540	3535	3550	3515	6316	22299500	00	0.00	N	2	55
491	20230330	3485	3435	3590	3430	11619	40598315	00	0.00	N	2	50
492	20230329	3435	3415	3435	3405	9484	32470240	00	0.00	N	2	20
493	20230328	3415	3415	3420	3320	4699	15796555	00	0.00	N	5	-5
494	20230327	3420	3415	3430	3385	1215	4134190	00	0.00	N	3	0
495	20230324	3420	3405	3420	3395	2747	9369645	00	0.00	N	2	15
496	20230323	3405	3385	3410	3355	1798	6088330	00	0.00	N	2	20
497	20230322	3385	3320	3415	3300	3999	13409915	00	0.00	N	2	65
498	20230321	3320	3255	3330	3195	1344	4401555	00	0.00	N	2	20
499	20230320	3300	3265	3395	3265	2097	6924595	00	0.00	N	2	5
500	20230317	3295	3255	3350	3255	8728	28797055	00	0.00	N	3	0
501	20230316	3295	3255	3305	3250	7322	23980190	00	0.00	N	5	-15
502	20230315	3310	3305	3495	3270	25719	84657690	00	0.00	N	5	-25
503	20230314	3335	3420	3475	3270	45182	149778320	00	0.00	N	5	-155
504	20230313	3490	3490	3490	3490	0	0	00	0.00	N	0	0
505	20230310	3490	3510	3550	3485	8991	31495745	00	0.00	N	5	-65
506	20230309	3555	3585	3620	3520	3207	11429320	00	0.00	N	5	-20
507	20230308	3575	3665	3665	3440	6398	23081115	00	0.00	N	5	-90
508	20230307	3665	3650	3670	3620	4024	14723720	00	0.00	N	2	15
509	20230306	3650	3620	3655	3620	4710	17165250	00	0.00	N	2	30
510	20230303	3620	3600	3635	3595	2713	9797920	00	0.00	N	2	20
511	20230302	3600	3590	3645	3580	6586	23815100	00	0.00	N	2	10
512	20230228	3590	3590	3600	3455	3014	10754350	00	0.00	N	3	0
513	20230227	3590	3600	3620	3500	2847	10160580	00	0.00	N	5	-10
514	20230224	3600	3555	3615	3555	1554	5594990	00	0.00	N	2	45
515	20230223	3555	3575	3615	3555	5039	18116110	00	0.00	N	5	-15
516	20230222	3570	3570	3575	3560	5461	19461155	00	0.00	N	3	0
517	20230221	3570	3540	3570	3500	5426	19201995	00	0.00	N	2	25
518	20230220	3545	3545	3550	3430	11442	40161710	00	0.00	N	2	30
519	20230217	3515	3520	3550	3480	5167	18090465	00	0.00	N	5	-20
520	20230216	3535	3570	3590	3525	6983	24735935	00	0.00	N	5	-35
521	20230215	3570	3585	3595	3500	22027	78533955	00	0.00	N	5	-55
522	20230214	3625	3625	3650	3585	5196	18731595	00	0.00	N	3	0
523	20230213	3625	3580	3645	3570	6073	21906925	00	0.00	N	2	25
524	20230210	3600	3615	3650	3570	13599	48810545	00	0.00	N	5	-50
525	20230209	3650	3655	3685	3615	12695	46308155	00	0.00	N	5	-15
526	20230208	3665	3675	3675	3600	12016	43590325	00	0.00	N	2	10
527	20230207	3655	3620	3725	3610	11920	43533115	00	0.00	N	5	-35
528	20230206	3690	3645	3690	3645	11818	43342255	00	0.00	N	2	45
529	20230203	3645	3635	3685	3500	17966	65365820	00	0.00	N	2	10
530	20230202	3635	3540	3670	3420	109017	382501460	00	0.00	N	5	-30
531	20230201	3665	4135	4135	3625	178845	668765620	00	0.00	N	5	-470
532	20230131	4135	4020	4145	3990	11752	47945155	00	0.00	N	2	115
533	20230130	4020	4055	4085	3995	4727	18950705	00	0.00	N	5	-35
534	20230127	4055	4095	4095	4030	1529	6215155	00	0.00	N	5	-25
535	20230126	4080	4070	4095	4065	1268	5172675	00	0.00	N	2	10
536	20230125	4070	4080	4100	4065	3244	13230630	00	0.00	N	5	-10
537	20230120	4080	4035	4080	4030	4428	17971395	00	0.00	N	2	50
538	20230119	4030	4030	4045	3985	2953	11898495	00	0.00	N	2	5
539	20230118	4025	4025	4035	4000	1436	5778315	00	0.00	N	3	0
540	20230117	4025	4060	4070	4025	963	3902890	00	0.00	N	5	-35
541	20230116	4060	4050	4080	4010	3573	14420190	00	0.00	N	2	10
542	20230113	4050	4040	4065	4010	2010	8125005	00	0.00	N	2	5
543	20230112	4045	4085	4085	4020	3173	12815365	00	0.00	N	5	-20
544	20230111	4065	4090	4090	4035	2205	8996510	00	0.00	N	5	-20
545	20230110	4085	4100	4105	4050	1806	7369910	00	0.00	N	5	-15
546	20230109	4100	4115	4115	4070	984	4029425	00	0.00	N	2	15
547	20230106	4085	4080	4120	4050	1476	6036255	00	0.00	N	3	0
548	20230105	4085	4055	4120	4045	912	3716800	00	0.00	N	2	50
549	20230104	4035	3990	4060	3960	1708	6887740	00	0.00	N	2	45
550	20230103	3990	4030	4075	3990	1048	4235660	00	0.00	N	5	-40
551	20230102	4030	4095	4095	3800	3661	14622705	00	0.00	N	5	-65
552	20221229	4095	4190	4230	4065	2005	8229615	00	0.00	N	5	-130
553	20221228	4225	4270	4270	4190	1866	7898570	02	0.00	N	5	-60
554	20221227	4285	4340	4340	4255	3367	14504870	00	0.00	N	5	-50
555	20221226	4335	4215	4430	4215	5239	22383555	00	0.00	N	2	120
556	20221223	4215	4220	4235	4215	1461	6169700	00	0.00	N	5	-5
557	20221222	4220	4210	4250	4100	9129	38431275	00	0.00	N	2	10
558	20221221	4210	4240	4250	4185	914	3854750	00	0.00	N	5	-20
559	20221220	4230	4235	4255	4220	2243	9501105	00	0.00	N	5	-5
560	20221219	4235	4235	4275	4235	1962	8329700	00	0.00	N	5	-5
561	20221216	4240	4255	4255	4225	1932	8174790	00	0.00	N	5	-15
562	20221215	4255	4270	4270	4215	1970	8383025	00	0.00	N	2	25
563	20221214	4230	4290	4290	4215	1837	7810620	00	0.00	N	5	-55
564	20221213	4285	4290	4290	4240	284	1210210	00	0.00	N	3	0
565	20221212	4285	4300	4305	4200	1074	4582035	00	0.00	N	5	-15
566	20221209	4300	4340	4355	4275	1623	6993865	00	0.00	N	5	-40
567	20221208	4340	4290	4340	4290	4025	17398705	00	0.00	N	2	50
568	20221207	4290	4260	4315	4260	2503	10741670	00	0.00	N	2	30
569	20221206	4260	4255	4260	4205	2688	11395855	00	0.00	N	2	5
570	20221205	4255	4285	4285	4030	2400	10091975	00	0.00	N	5	-15
571	20221202	4270	4100	4350	4100	11776	50016400	00	0.00	N	2	155
572	20221201	4115	4085	4120	4050	9769	39991980	00	0.00	N	2	30
573	20221130	4085	4075	4100	4050	3211	13108430	00	0.00	N	5	-5
574	20221129	4090	3990	4090	3990	1512	6095775	00	0.00	N	2	100
575	20221128	3990	4085	4085	3960	8779	35140735	00	0.00	N	5	-80
576	20221125	4070	4090	4090	4060	720	2929280	00	0.00	N	2	35
577	20221124	4035	4090	4090	4005	3143	12755805	00	0.00	N	5	-25
578	20221123	4060	4055	4080	4055	836	3395970	00	0.00	N	2	35
579	20221122	4025	4050	4090	4025	5014	20374085	00	0.00	N	5	-5
580	20221121	4030	4095	4095	3995	4012	16135545	00	0.00	N	5	-45
581	20221118	4075	4095	4095	4075	1537	6281745	00	0.00	N	5	-20
582	20221117	4095	4160	4170	4080	7255	29802220	00	0.00	N	5	-55
583	20221116	4150	4135	4170	4115	3249	13489160	00	0.00	N	2	15
584	20221115	4135	4090	4135	4060	9937	40812385	00	0.00	N	2	45
585	20221114	4090	4120	4120	4080	8594	35303140	00	0.00	N	2	25
586	20221111	4065	4020	4080	4020	4372	17669325	00	0.00	N	2	60
587	20221110	4005	4010	4015	3965	2019	8044455	00	0.00	N	5	-5
588	20221109	4010	4020	4020	3995	2485	9946905	00	0.00	N	2	10
589	20221108	4000	4020	4055	3980	5426	21677210	00	0.00	N	2	10
590	20221107	3990	4120	4125	3990	1597	6444085	00	0.00	N	5	-130
591	20221104	4120	4160	4165	4120	873	3601410	00	0.00	N	5	-40
592	20221103	4160	4140	4165	4140	489	2033965	00	0.00	N	5	-5
593	20221102	4165	4130	4170	4115	5050	20829170	00	0.00	N	2	35
594	20221101	4130	4100	4150	4080	2358	9707030	00	0.00	N	2	35
595	20221031	4095	4065	4095	4035	5877	23833905	00	0.00	N	3	0
596	20221028	4095	4030	4095	3990	4236	17106855	00	0.00	N	2	95
597	20221027	4000	3925	4010	3925	4612	18377260	00	0.00	N	2	75
598	20221026	3925	3865	3935	3865	2222	8662080	00	0.00	N	2	5
599	20221025	3920	3870	3920	3855	3259	12640480	00	0.00	N	2	65
600	20221024	3855	3920	3980	3855	5232	20291105	00	0.00	N	5	-10
601	20221021	3865	3910	3910	3845	7150	27815365	00	0.00	N	5	-45
602	20221020	3910	3970	3985	3900	5520	21667445	00	0.00	N	5	-65
603	20221019	3975	4025	4025	3975	6127	24432660	00	0.00	N	5	-10
604	20221018	3985	4000	4035	3970	1870	7454955	00	0.00	N	3	0
605	20221017	3985	3980	3995	3930	3467	13734410	00	0.00	N	3	0
606	20221014	3985	3920	4060	3920	6613	26198085	00	0.00	N	2	5
607	20221013	3980	4095	4100	3960	11921	47433775	00	0.00	N	5	-115
608	20221012	4095	4120	4155	4085	4643	19107935	00	0.00	N	5	-55
609	20221011	4150	4250	4300	4145	4908	20555295	00	0.00	N	5	-150
610	20221007	4300	4270	4350	4250	9272	39660280	00	0.00	N	5	-20
611	20221006	4320	4380	4380	4175	9131	39207310	00	0.00	N	2	15
612	20221005	4305	4660	4690	4305	19717	87115890	00	0.00	N	5	-325
613	20221004	4630	4660	4660	4520	3282	15083875	00	0.00	N	2	10
614	20220930	4620	4560	4685	4560	2124	9847860	00	0.00	N	5	-65
615	20220929	4685	4645	4735	4500	6963	32251985	00	0.00	N	5	-15
616	20220928	4700	4665	4740	4640	1558	7286395	00	0.00	N	5	-25
617	20220927	4725	4700	4760	4625	6798	31937500	00	0.00	N	5	-25
618	20220926	4750	4800	4805	4610	9634	45448285	00	0.00	N	5	-155
619	20220923	4905	4850	4955	4805	4608	22472580	00	0.00	N	5	-60
620	20220922	4965	4945	5030	4865	2529	12406120	00	0.00	N	5	-45
621	20220921	5010	4935	5040	4935	1404	7017745	00	0.00	N	3	0
622	20220920	5010	4980	5090	4980	4431	22195680	00	0.00	N	2	35
623	20220919	4975	5130	5190	4975	10869	55100135	00	0.00	N	5	-225
624	20220916	5200	5220	5240	5140	1663	8599260	00	0.00	N	5	-30
625	20220915	5230	5180	5240	5180	3251	16948710	00	0.00	N	2	10
626	20220914	5220	5260	5260	5090	1367	7071370	00	0.00	N	5	-40
627	20220913	5260	5130	5300	5130	2083	10965700	00	0.00	N	2	80
628	20220908	5180	5180	5210	5160	1552	8046990	00	0.00	N	5	-10
629	20220907	5190	5220	5220	5100	8368	43222490	00	0.00	N	5	-60
630	20220906	5250	5290	5300	5230	1406	7385150	00	0.00	N	5	-40
631	20220905	5290	5300	5300	5260	7583	39975920	00	0.00	N	5	-20
632	20220902	5310	5330	5340	5290	3136	16659080	00	0.00	N	5	-20
633	20220901	5330	5350	5360	5330	792	4230840	00	0.00	N	5	-30
634	20220831	5360	5380	5380	5300	2437	13029400	00	0.00	N	5	-30
635	20220830	5390	5430	5460	5360	2720	14652180	00	0.00	N	5	-40
636	20220829	5430	5470	5470	5400	2230	12065490	00	0.00	N	5	-80
637	20220826	5510	5500	5540	5480	3797	20909050	00	0.00	N	2	10
638	20220825	5500	5580	5660	5490	7328	40608040	00	0.00	N	5	-90
639	20220824	5590	5660	5660	5560	7135	39744970	00	0.00	N	3	0
640	20220823	5590	5670	5690	5590	1454	8161160	00	0.00	N	5	-90
641	20220822	5680	5720	5720	5620	2380	13466010	00	0.00	N	5	-30
642	20220819	5710	5690	5730	5670	1521	8670320	00	0.00	N	5	-10
643	20220818	5720	5650	5740	5650	2360	13376280	00	0.00	N	5	-50
644	20220817	5770	5870	5870	5710	2028	11642330	00	0.00	N	5	-40
645	20220816	5810	5710	5910	5710	3979	23159880	00	0.00	N	2	100
646	20220812	5710	5660	5710	5620	2616	14818880	00	0.00	N	2	40
647	20220811	5670	5610	5670	5570	5595	31475200	00	0.00	N	2	70
648	20220810	5600	5630	5630	5600	3871	21722920	00	0.00	N	5	-30
649	20220809	5630	5610	5660	5600	1258	7074330	00	0.00	N	2	20
650	20220808	5610	5690	5690	5580	2584	14519450	00	0.00	N	5	-70
651	20220805	5680	5600	5690	5540	3364	18892790	00	0.00	N	2	80
652	20220804	5600	5480	5620	5440	7077	39440920	00	0.00	N	2	130
653	20220803	5470	5510	5570	5470	5922	32634860	00	0.00	N	5	-80
654	20220802	5550	5560	5610	5530	6701	37217540	00	0.00	N	3	0
655	20220801	5550	5410	5550	5390	4988	27436580	00	0.00	N	2	140
656	20220729	5410	5320	5410	5300	4414	23659870	00	0.00	N	2	110
657	20220728	5300	5320	5390	5290	3838	20418530	00	0.00	N	5	-20
658	20220727	5320	5290	5320	5260	3536	18725070	00	0.00	N	2	30
659	20220726	5290	5310	5310	5260	6078	32155090	00	0.00	N	5	-10
660	20220725	5300	5300	5340	5260	8324	44171700	00	0.00	N	2	30
661	20220722	5270	5290	5290	5230	2360	12402530	00	0.00	N	2	10
662	20220721	5260	5430	5430	5240	5707	30089970	00	0.00	N	5	-20
663	20220720	5280	5310	5440	5250	6749	35954490	00	0.00	N	5	-10
664	20220719	5290	5220	5340	5220	5317	28153290	00	0.00	N	2	30
665	20220718	5260	5180	5380	5180	5411	28540100	00	0.00	N	3	0
666	20220715	5260	5390	5400	5260	5625	29794690	00	0.00	N	5	-140
667	20220714	5400	5320	5430	5310	5027	27023770	00	0.00	N	5	-10
668	20220713	5410	5470	5530	5350	5449	29421780	00	0.00	N	5	-130
669	20220712	5540	5590	5590	5440	1933	10560790	00	0.00	N	5	-30
670	20220711	5570	5570	5610	5520	3995	22242230	00	0.00	N	3	0
671	20220708	5570	5590	5620	5550	3157	17627840	00	0.00	N	5	-10
672	20220707	5580	5590	5620	5460	2708	14960780	00	0.00	N	5	-20
673	20220706	5600	5640	5640	5540	1674	9337660	00	0.00	N	2	10
674	20220705	5590	5620	5660	5500	912	5093530	00	0.00	N	2	30
675	20220704	5560	5660	5660	5460	3495	19265680	00	0.00	N	5	-120
676	20220701	5680	5470	5690	5470	4378	24526460	00	0.00	N	2	80
677	20220630	5600	5860	5900	5550	7903	44312000	00	0.00	N	5	-260
678	20220629	5860	5840	5860	5700	1086	6307330	00	0.00	N	3	0
679	20220628	5860	5930	5930	5650	2936	16922100	00	0.00	N	5	-80
680	20220627	5940	5810	5950	5810	2501	14823150	00	0.00	N	2	40
681	20220624	5900	5490	5900	5490	5025	28895740	00	0.00	N	2	410
682	20220623	5490	5600	5700	5210	11921	65247550	00	0.00	N	5	-220
683	20220622	5710	5900	5900	5710	5418	31281180	00	0.00	N	5	-190
684	20220621	5900	5620	5900	5620	3325	19336370	00	0.00	N	2	150
685	20220620	5750	5860	6060	5750	12471	72685960	00	0.00	N	5	-220
686	20220617	5970	5820	6130	5820	8318	49040960	00	0.00	N	5	-180
687	20220616	6150	6060	6150	6040	2879	17640210	00	0.00	N	2	130
688	20220615	6020	5990	6190	5990	13288	80591510	00	0.00	N	5	-120
689	20220614	6140	6000	6280	6000	14251	86443200	00	0.00	N	5	-160
690	20220613	6300	6490	6600	6090	12926	81522380	00	0.00	N	5	-310
691	20220610	6610	6820	6820	6600	3229	21436920	00	0.00	N	5	-190
692	20220609	6800	6810	6840	6700	5659	38194550	00	0.00	N	5	-30
693	20220608	6830	6870	6870	6750	2849	19422030	00	0.00	N	2	10
694	20220607	6820	6810	6880	6710	2856	19366630	00	0.00	N	5	-10
695	20220603	6830	6720	6870	6720	2612	17815140	00	0.00	N	2	30
696	20220602	6800	6740	6800	6610	3804	25667690	00	0.00	N	2	60
697	20220531	6740	6650	6740	6550	9581	64310240	00	0.00	N	2	120
698	20220530	6620	6510	6700	6510	5097	33656510	00	0.00	N	2	110
699	20220527	6510	6450	6580	6450	4668	30425490	00	0.00	N	2	20
700	20220526	6490	6470	6590	6470	3945	25773120	00	0.00	N	5	-80
701	20220525	6570	6630	6710	6290	17128	112323510	00	0.00	N	5	-150
702	20220524	6720	6780	6840	6690	11401	76941450	00	0.00	N	5	-100
703	20220523	6820	6900	6900	6780	10000	68383690	00	0.00	N	5	-50
704	20220520	6870	6870	6870	6790	3945	27000010	00	0.00	N	3	0
705	20220519	6870	6790	6980	6780	8707	59321870	00	0.00	N	5	-120
706	20220518	6990	7070	7080	6980	10732	75206980	00	0.00	N	5	-100
707	20220517	7090	7190	7220	7050	6972	49505940	00	0.00	N	5	-110
708	20220516	7200	7260	7390	7130	6335	45890530	00	0.00	N	5	-150