KissMeData/257990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	6090	5980	6090	5970	4506	26920480	00	0.00	N	2	110
3	20250515	5980	5970	5980	5920	1078	6432570	00	0.00	N	3	0
4	20250514	5980	5970	6000	5800	1237	7218940	00	0.00	N	2	10
5	20250513	5970	6000	6000	5970	45	268990	00	0.00	N	5	-20
6	20250512	5990	6000	6000	5980	2290	13713690	00	0.00	N	2	90
7	20250509	5900	5990	5990	5600	2905	16554970	00	0.00	N	5	-90
8	20250508	5990	5950	6000	5800	1489	8914260	00	0.00	N	2	50
9	20250507	5940	5940	5940	5940	3	17820	00	0.00	N	3	0
10	20250502	5940	5940	5940	5940	392	2328480	00	0.00	N	3	0
11	20250430	5940	5800	5980	5600	983	5804110	00	0.00	N	2	140
12	20250429	5800	5790	5800	5780	119	688740	00	0.00	N	2	30
13	20250428	5770	5790	5790	5770	19	109690	00	0.00	N	2	20
14	20250425	5750	5790	5790	5510	206	1180820	00	0.00	N	5	-10
15	20250424	5760	5760	5770	5760	345	1988350	00	0.00	N	5	-20
16	20250423	5780	5570	5790	5430	3518	19635180	00	0.00	N	2	200
17	20250422	5580	6000	6000	5310	6693	36121990	00	0.00	N	5	-330
18	20250421	5910	6070	6070	5620	476	2733550	00	0.00	N	5	-180
19	20250418	6090	6190	6190	5700	1032	6045690	00	0.00	N	5	-10
20	20250417	6100	6190	6190	5900	25	150350	00	0.00	N	2	100
21	20250416	6000	6200	6200	5800	3011	18081080	00	0.00	N	5	-190
22	20250415	6190	6200	6200	6190	31	191900	00	0.00	N	2	60
23	20250414	6130	6100	6150	6100	1068	6515100	00	0.00	N	2	30
24	20250411	6100	5800	6100	5700	451	2634900	00	0.00	N	2	360
25	20250410	5740	5400	5760	5190	5961	32271740	00	0.00	N	2	340
26	20250409	5400	5500	5580	5010	6078	32392240	00	0.00	N	5	-200
27	20250408	5600	5800	6000	5400	6432	35046120	00	0.00	N	5	-170
28	20250407	5770	6190	6190	5400	10482	58284890	00	0.00	N	5	-310
29	20250404	6080	6260	6260	5920	5494	32899420	00	0.00	N	5	-200
30	20250403	6280	6300	6300	6020	2095	12629780	00	0.00	N	5	-100
31	20250402	6380	6400	6400	5980	7600	46473710	00	0.00	N	2	180
32	20250401	6200	6200	6200	5900	5420	33394170	00	0.00	N	2	200
33	20250331	6000	6200	6200	5930	35	211180	00	0.00	N	5	-200
34	20250328	6200	6200	6200	6200	1	6200	00	0.00	N	2	210
35	20250327	5990	6200	6200	5850	1549	9201050	00	0.00	N	5	-210
36	20250326	6200	6200	6200	6200	1	6200	00	0.00	N	2	130
37	20250325	6070	6200	6200	5900	22	133070	00	0.00	N	3	0
38	20250324	6070	6200	6240	5940	1273	7591790	00	0.00	N	5	-60
39	20250321	6130	6200	6200	6100	103	633700	00	0.00	N	2	80
40	20250320	6050	6200	6200	5800	2234	13521740	00	0.00	N	2	50
41	20250319	6000	6200	6200	5900	1386	8184130	00	0.00	N	2	90
42	20250318	5910	6000	6200	5900	2505	14805160	00	0.00	N	3	0
43	20250317	5910	5960	5960	5870	3845	22658650	00	0.00	N	2	30
44	20250314	5880	6000	6400	5710	2694	15591620	00	0.00	N	5	-70
45	20250313	5950	6000	6000	5800	42	248220	00	0.00	N	2	80
46	20250312	5870	6200	6200	5700	1176	6731450	00	0.00	N	5	-40
47	20250311	5910	6050	6100	5900	38	228310	00	0.00	N	5	-60
48	20250310	5970	6000	6000	5810	560	3347400	00	0.00	N	2	80
49	20250307	5890	6000	6000	5600	2131	12157370	00	0.00	N	2	280
50	20250306	5610	5800	6000	5600	12191	69503280	00	0.00	N	2	190
51	20250305	5420	5780	5800	5420	102	577990	00	0.00	N	5	-230
52	20250304	5650	5600	5700	5410	608	3356010	00	0.00	N	2	250
53	20250228	5400	5780	5780	5400	674	3685040	00	0.00	N	5	-400
54	20250227	5800	5600	5950	5200	340	1914480	00	0.00	N	2	20
55	20250226	5780	5250	6000	5250	536	2929530	00	0.00	N	2	450
56	20250225	5330	5190	5400	4960	1584	8271120	00	0.00	N	2	160
57	20250224	5170	5200	5200	4950	193	984070	00	0.00	N	3	0
58	20250221	5170	5200	5300	4900	239	1233360	00	0.00	N	3	0
59	20250220	5170	4750	5300	4750	651	3235640	00	0.00	N	2	370
60	20250219	4800	4800	4800	4800	1	4800	00	0.00	N	2	5
61	20250218	4795	4795	4800	4750	1658	7921985	00	0.00	N	2	95
62	20250217	4700	4800	4800	4615	158	744395	00	0.00	N	5	-45
63	20250214	4745	4800	4800	4605	127	595260	00	0.00	N	3	0
64	20250213	4745	4800	4800	4700	271	1280230	00	0.00	N	5	-55
65	20250212	4800	4800	4800	4800	11	52800	00	0.00	N	2	50
66	20250211	4750	4800	4800	4700	202	954600	00	0.00	N	3	0
67	20250210	4750	4895	4895	4625	716	3321495	00	0.00	N	5	-50
68	20250207	4800	4885	4885	4795	57	273435	00	0.00	N	3	0
69	20250206	4800	4875	4875	4700	644	3081245	00	0.00	N	5	-40
70	20250205	4840	4890	4890	4635	1046	4958580	00	0.00	N	5	-10
71	20250204	4850	4800	4850	4700	2513	11855215	00	0.00	N	5	-35
72	20250203	4885	4800	4895	4800	221	1062595	00	0.00	N	5	-90
73	20250131	4975	5000	5000	4700	216	1019815	00	0.00	N	3	0
74	20250124	4975	4995	4995	4970	229	1140270	00	0.00	N	2	15
75	20250123	4960	4995	4995	4960	6	29845	00	0.00	N	2	240
76	20250122	4720	4985	4985	4715	112	530295	00	0.00	N	3	0
77	20250121	4720	4965	4965	4720	23	113850	00	0.00	N	5	-245
78	20250120	4965	4980	4980	4965	78	388020	00	0.00	N	5	-15
79	20250117	4980	4900	5000	4900	67	329805	00	0.00	N	2	40
80	20250116	4940	4945	4950	4700	140	683925	00	0.00	N	5	-10
81	20250115	4950	5000	5000	4655	53	253805	00	0.00	N	5	-25
82	20250114	4975	4985	4990	4975	35	174470	00	0.00	N	3	0
83	20250113	4975	4985	4990	4955	188	934795	00	0.00	N	3	0
84	20250110	4975	4985	4985	4975	13	64775	00	0.00	N	3	0
85	20250109	4975	5000	5000	4965	60	298480	00	0.00	N	2	5
86	20250108	4970	4900	5000	4710	109	537580	00	0.00	N	2	70
87	20250107	4900	4900	4900	4850	214	1045900	00	0.00	N	3	0
88	20250106	4900	4800	4900	4515	1988	9527555	00	0.00	N	2	110
89	20250103	4790	4700	4800	4700	123	579475	00	0.00	N	2	90
90	20250102	4700	4690	4700	4670	39	182345	00	0.00	N	2	15
91	20241230	4685	4590	4685	4590	726	3332435	00	0.00	N	2	95
92	20241227	4590	4695	4695	4590	198	910835	02	0.00	N	5	-10
93	20241226	4600	4790	4790	4365	3310	14810065	00	0.00	N	5	-195
94	20241224	4795	4795	4795	4795	108	517860	00	0.00	N	3	0
95	20241223	4795	4795	4795	4795	22	105490	00	0.00	N	5	-5
96	20241220	4800	4810	4810	4600	502	2319610	00	0.00	N	5	-15
97	20241219	4815	4800	4900	4650	8417	39145415	00	0.00	N	2	25
98	20241218	4790	4790	4790	4790	2	9580	00	0.00	N	3	0
99	20241217	4790	4800	4800	4650	382	1820965	00	0.00	N	5	-10
100	20241216	4800	4800	4800	4795	226	1084775	00	0.00	N	3	0
101	20241213	4800	4800	4800	4800	1	4800	00	0.00	N	3	0
102	20241212	4800	4800	4800	4800	1	4800	00	0.00	N	3	0
103	20241211	4800	4800	4800	4655	27	125975	00	0.00	N	3	0
104	20241210	4800	4800	4800	4800	2	9600	00	0.00	N	3	0
105	20241209	4800	4800	4800	4600	73	348400	00	0.00	N	3	0
106	20241206	4800	4800	4800	4800	3	14400	00	0.00	N	3	0
107	20241205	4800	4800	4800	4800	33	158400	00	0.00	N	3	0
108	20241204	4800	4800	4800	4700	49	230500	00	0.00	N	3	0
109	20241203	4800	4745	4800	4745	699	3316810	00	0.00	N	2	15
110	20241202	4785	4895	4895	4550	1017	4667770	00	0.00	N	5	-30
111	20241129	4815	4795	4890	4750	1215	5828285	00	0.00	N	5	-25
112	20241128	4840	4990	4990	4515	383	1765735	00	0.00	N	5	-60
113	20241127	4900	4990	4990	4900	11	53990	00	0.00	N	5	-80
114	20241126	4980	4980	4980	4980	1	4980	00	0.00	N	2	10
115	20241125	4970	4975	4975	4970	2	9945	00	0.00	N	5	-25
116	20241122	4995	5000	5000	4995	2	9995	00	0.00	N	2	45
117	20241121	4950	4955	4960	4950	6	29730	00	0.00	N	5	-20
118	20241120	4970	4975	4980	4970	57	283685	00	0.00	N	5	-10
119	20241119	4980	5000	5000	4800	48	238920	00	0.00	N	3	0
120	20241118	4980	4860	5000	4860	808	4010485	00	0.00	N	2	115
121	20241115	4865	4900	4900	4865	284	1382330	00	0.00	N	5	-10
122	20241114	4875	4870	4880	4830	32	155550	00	0.00	N	5	-5
123	20241113	4880	4900	4900	4600	9	43620	00	0.00	N	2	15
124	20241112	4865	4890	4890	4600	101	476370	00	0.00	N	5	-10
125	20241111	4875	4900	4900	4600	111	521855	00	0.00	N	5	-15
126	20241108	4890	4700	4900	4700	1295	6118975	00	0.00	N	2	145
127	20241107	4745	4900	4900	4605	1202	5543660	00	0.00	N	5	-5
128	20241106	4750	4795	4795	4745	119	564760	00	0.00	N	5	-70
129	20241105	4820	4890	4890	4820	2	9710	00	0.00	N	3	0
130	20241104	4820	4890	4890	4815	12	57860	00	0.00	N	2	75
131	20241101	4745	4895	4895	4745	9	43375	00	0.00	N	2	5
132	20241031	4740	4890	4890	4650	235	1093685	00	0.00	N	5	-5
133	20241030	4745	4795	4795	4605	371	1714070	00	0.00	N	5	-95
134	20241029	4840	4845	4850	4840	5	24225	00	0.00	N	5	-10
135	20241028	4850	4890	4890	4750	21	102315	00	0.00	N	5	-45
136	20241025	4895	4895	4895	4700	844	3969500	00	0.00	N	2	5
137	20241024	4890	4705	5000	4700	2997	14087930	00	0.00	N	5	-35
138	20241023	4925	4930	4930	4915	18	88510	00	0.00	N	5	-20
139	20241022	4945	5000	5000	4800	1542	7403120	00	0.00	N	5	-30
140	20241021	4975	4990	4990	4810	1080	5216550	00	0.00	N	2	265
141	20241018	4710	4990	4990	4710	28	135675	00	0.00	N	5	-280
142	20241017	4990	4990	4990	4990	1	4990	00	0.00	N	2	105
143	20241016	4885	4990	4990	4885	16	78450	00	0.00	N	5	-5
144	20241015	4890	4990	4990	4700	2826	13293825	00	0.00	N	5	-45
145	20241014	4935	4990	4990	4790	1043	5004190	00	0.00	N	2	5
146	20241011	4930	4985	4985	4930	11	54390	00	0.00	N	2	10
147	20241010	4920	4945	4945	4915	41	201650	00	0.00	N	2	5
148	20241008	4915	4985	4985	4915	4	19735	00	0.00	N	5	-25
149	20241007	4940	4990	4990	4940	3	14880	00	0.00	N	5	-25
150	20241004	4965	4795	4965	4795	267	1280435	00	0.00	N	2	170
151	20241002	4795	4900	4900	4795	3285	15757560	00	0.00	N	5	-105
152	20240930	4900	5000	5000	4800	624	2997800	00	0.00	N	5	-75
153	20240927	4975	4990	4990	4975	204	1014925	00	0.00	N	2	5
154	20240926	4970	4995	4995	4970	26	129360	00	0.00	N	5	-20
155	20240925	4990	4990	4990	4990	12	59880	00	0.00	N	2	55
156	20240924	4935	4975	4975	4935	195	963335	00	0.00	N	2	65
157	20240923	4870	4985	4985	4750	26	125850	00	0.00	N	5	-100
158	20240920	4970	5000	5000	4720	625	2974250	00	0.00	N	2	35
159	20240919	4935	4940	4940	4900	2011	9854890	00	0.00	N	5	-5
160	20240913	4940	4950	4950	4940	6	29650	00	0.00	N	2	90
161	20240912	4850	4875	4880	4765	823	3937200	00	0.00	N	5	-40
162	20240911	4890	5000	5100	4770	3492	16818610	00	0.00	N	5	-50
163	20240910	4940	4810	4950	4800	2971	14502750	00	0.00	N	5	-60
164	20240909	5000	5100	5100	4800	3754	18092630	00	0.00	N	5	-70
165	20240906	5070	5100	5150	5070	118	600640	00	0.00	N	2	20
166	20240905	5050	5080	5100	5000	246	1235080	00	0.00	N	2	50
167	20240904	5000	5090	5090	4820	277	1339885	00	0.00	N	2	180
168	20240903	4820	4995	5100	4820	8340	42084465	00	0.00	N	5	-180
169	20240902	5000	4995	5010	4750	996	4975110	00	0.00	N	2	105
170	20240830	4895	4895	4895	4740	779	3808495	00	0.00	N	5	-45
171	20240829	4940	4970	4970	4900	4	19710	00	0.00	N	2	45
172	20240828	4895	4985	4985	4755	409	2019290	00	0.00	N	5	-15
173	20240827	4910	4985	4990	4745	104	500900	00	0.00	N	2	170
174	20240826	4740	5080	5080	4715	991	4704585	00	0.00	N	5	-340
175	20240823	5080	5080	5090	4800	271	1368500	00	0.00	N	5	-20
176	20240822	5100	5180	5180	5100	56	286240	00	0.00	N	2	10
177	20240821	5090	5190	5190	4900	22	111720	00	0.00	N	2	60
178	20240820	5030	5180	5180	4900	106	531030	00	0.00	N	5	-70
179	20240819	5100	5180	5180	5100	122	630880	00	0.00	N	5	-130
180	20240816	5230	5400	5400	4820	524	2597520	00	0.00	N	2	30
181	20240814	5200	5200	5800	5170	1574	8229500	00	0.00	N	2	100
182	20240813	5100	5100	5100	4800	3138	15840590	00	0.00	N	2	70
183	20240812	5030	5030	5100	5030	602	3041140	00	0.00	N	2	10
184	20240809	5020	4800	5050	4800	968	4830630	00	0.00	N	2	220
185	20240808	4800	4800	4800	4795	149	714510	00	0.00	N	2	100
186	20240807	4700	4700	4800	4515	643	3016380	00	0.00	N	3	0
187	20240806	4700	4800	4800	4700	5	23600	00	0.00	N	5	-100
188	20240805	4800	4700	4800	4700	201	944800	00	0.00	N	3	0
189	20240802	4800	4800	4800	4800	1	4800	00	0.00	N	2	70
190	20240801	4730	4790	4790	4525	9	41995	00	0.00	N	3	0
191	20240731	4730	4735	4735	4535	105	488265	00	0.00	N	5	-5
192	20240730	4735	4700	4780	4600	1245	5875920	00	0.00	N	5	-25
193	20240729	4760	4785	4785	4760	14	66665	00	0.00	N	2	15
194	20240726	4745	4790	4790	4515	104	470115	00	0.00	N	2	35
195	20240725	4710	4790	4790	4500	924	4190040	00	0.00	N	2	110
196	20240724	4600	4780	4780	4600	661	3041095	00	0.00	N	5	-90
197	20240723	4690	4695	4695	4600	304	1417360	00	0.00	N	2	60
198	20240722	4630	4710	4795	4600	568	2638530	00	0.00	N	5	-160
199	20240719	4790	4795	4795	4505	361	1687220	00	0.00	N	5	-10
200	20240718	4800	4800	4995	4430	5431	24651315	00	0.00	N	5	-195
201	20240717	4995	4910	5120	4800	443	2161460	00	0.00	N	5	-145
202	20240716	5140	5140	5140	5140	1	5140	00	0.00	N	3	0
203	20240715	5140	5180	5180	5140	41	212180	00	0.00	N	5	-20
204	20240712	5160	5250	5250	4725	209	1047965	00	0.00	N	5	-40
205	20240711	5200	5200	5200	5190	47	244390	00	0.00	N	3	0
206	20240710	5200	5200	5200	5000	77	387000	00	0.00	N	5	-30
207	20240709	5230	5190	5250	4945	1523	7893120	00	0.00	N	2	40
208	20240708	5190	5090	5190	5070	502	2554610	00	0.00	N	2	170
209	20240705	5020	5190	5190	4900	380	1886415	00	0.00	N	5	-120
210	20240704	5140	5390	5390	4900	604	3010730	00	0.00	N	2	140
211	20240703	5000	5080	5300	5000	2714	14156300	00	0.00	N	3	0
212	20240702	5000	4800	5100	4740	1157	5683510	00	0.00	N	2	210
213	20240701	4790	4800	4800	4655	170	812365	00	0.00	N	2	65
214	20240628	4725	4700	4725	4685	1118	5251020	00	0.00	N	2	45
215	20240627	4680	4680	4685	4610	420	1962245	00	0.00	N	3	0
216	20240626	4680	4680	4680	4600	102	469360	00	0.00	N	2	105
217	20240625	4575	4580	4685	4500	640	2906265	00	0.00	N	5	-5
218	20240624	4580	4580	4580	4580	111	508380	00	0.00	N	5	-10
219	20240621	4590	4590	4590	4500	7	31860	00	0.00	N	5	-5
220	20240620	4595	4690	4690	4520	102	467660	00	0.00	N	3	0
221	20240619	4595	4700	4700	4500	1525	6878650	00	0.00	N	5	-105
222	20240618	4700	4600	4700	4515	417	1917025	00	0.00	N	2	100
223	20240617	4600	4615	4695	4600	472	2179935	00	0.00	N	5	-20
224	20240614	4620	4630	4630	4500	79	363795	00	0.00	N	5	-10
225	20240613	4630	4665	4665	4550	1303	6003400	00	0.00	N	2	80
226	20240612	4550	4695	4695	4550	843	3858705	00	0.00	N	5	-190
227	20240611	4740	4800	4900	4510	5628	26065730	00	0.00	N	5	-155
228	20240610	4895	4795	4895	4415	4405	20562185	00	0.00	N	2	150
229	20240607	4745	4800	4940	4405	1009	4668965	00	0.00	N	5	-5
230	20240605	4750	4700	4750	4365	3205	15059350	00	0.00	N	2	150
231	20240604	4600	4445	4600	4445	1465	6684715	00	0.00	N	2	105
232	20240603	4495	4490	4495	4305	3949	17308885	00	0.00	N	2	105
233	20240531	4390	4490	4500	4275	443	1945840	00	0.00	N	5	-60
234	20240530	4450	4450	4450	4450	2	8900	00	0.00	N	3	0
235	20240529	4450	4485	4485	4285	759	3262160	00	0.00	N	5	-30
236	20240528	4480	4485	4485	4400	613	2723400	00	0.00	N	2	80
237	20240527	4400	4395	4495	4390	1394	6141560	00	0.00	N	2	5
238	20240524	4395	4575	4575	4200	12764	54819850	00	0.00	N	5	-185
239	20240523	4580	4515	4675	4450	2805	12601645	00	0.00	N	5	-70
240	20240522	4650	4630	4655	4605	1231	5708495	00	0.00	N	2	50
241	20240521	4600	4685	4685	4500	204	920210	00	0.00	N	2	15
242	20240520	4585	4690	4690	4510	39	178820	00	0.00	N	5	-90
243	20240517	4675	4700	4700	4500	302	1367820	00	0.00	N	2	70
244	20240516	4605	4595	4680	4505	1044	4799465	00	0.00	N	5	-30
245	20240514	4635	4700	4700	4500	2512	11310085	00	0.00	N	5	-65
246	20240513	4700	4600	4700	4600	57	262400	00	0.00	N	2	100
247	20240510	4600	4600	4600	4600	1	4600	00	0.00	N	3	0
248	20240509	4600	4415	4670	4350	1195	5383405	00	0.00	N	5	-90
249	20240508	4690	4690	4690	4690	1	4690	00	0.00	N	2	10
250	20240507	4680	4695	4695	4600	14	64575	00	0.00	N	5	-10
251	20240503	4690	4690	4690	4690	1	4690	00	0.00	N	2	30
252	20240502	4660	4655	4660	4655	66	307235	00	0.00	N	5	-20
253	20240430	4680	4680	4680	4680	1	4680	00	0.00	N	2	135
254	20240429	4545	4500	4570	4500	856	3854345	00	0.00	N	5	-55
255	20240426	4600	4600	4600	4600	180	828000	00	0.00	N	3	0
256	20240425	4600	4600	4600	4600	17	78200	00	0.00	N	3	0
257	20240424	4600	4600	4600	4600	1	4600	00	0.00	N	2	100
258	20240423	4500	4600	4600	4420	516	2320500	00	0.00	N	3	0
259	20240422	4500	4690	4700	4200	6547	28596005	00	0.00	N	5	-5
260	20240419	4505	4675	4675	4400	252	1131445	00	0.00	N	5	-145
261	20240418	4650	4695	4695	4650	24	111645	00	0.00	N	3	0
262	20240417	4650	4695	4695	4650	108	502245	00	0.00	N	5	-40
263	20240416	4690	4695	4695	4690	2	9385	00	0.00	N	2	60
264	20240415	4630	4690	4690	4625	251	1161940	00	0.00	N	2	15
265	20240412	4615	4615	4615	4615	263	1213745	00	0.00	N	3	0
266	20240411	4615	4690	4690	4405	184	850690	00	0.00	N	5	-20
267	20240409	4635	4640	4640	4635	104	482055	00	0.00	N	5	-45
268	20240408	4680	4680	4680	4680	1	4680	00	0.00	N	5	-10
269	20240405	4690	4690	4690	4690	12	56280	00	0.00	N	5	-5
270	20240404	4695	4700	4700	4695	2	9395	00	0.00	N	2	95
271	20240403	4600	4700	4800	4320	3606	16025730	00	0.00	N	5	-90
272	20240402	4690	4880	4880	4200	4754	21652510	00	0.00	N	5	-110
273	20240401	4800	4840	4840	4800	301	1444840	00	0.00	N	2	15
274	20240329	4785	4885	4885	4785	140	674640	00	0.00	N	5	-50
275	20240328	4835	4830	4835	4630	269	1254230	00	0.00	N	5	-5
276	20240327	4840	4895	4895	4700	802	3769735	00	0.00	N	5	-55
277	20240326	4895	4850	4895	4850	108	524040	00	0.00	N	2	40
278	20240325	4855	4855	4855	4855	1	4855	00	0.00	N	5	-5
279	20240322	4860	4935	4935	4700	231	1088285	00	0.00	N	5	-135
280	20240321	4995	4995	4995	4995	1	4995	00	0.00	N	2	105
281	20240320	4890	4980	4980	4890	33	163365	00	0.00	N	5	-95
282	20240319	4985	4995	4995	4705	3219	15227650	00	0.00	N	5	-5
283	20240318	4990	5090	5090	4600	1219	5760515	00	0.00	N	2	90
284	20240315	4900	5180	5180	4900	119	592480	00	0.00	N	2	55
285	20240314	4845	5320	5320	4705	503	2423725	00	0.00	N	2	45
286	20240313	4800	5490	5490	4715	1691	8120150	00	0.00	N	2	5
287	20240312	4795	4780	5380	4645	674	3171345	00	0.00	N	2	15
288	20240311	4780	4530	4780	4530	223	1038340	00	0.00	N	3	0
289	20240308	4780	4785	4785	4580	479	2250610	00	0.00	N	5	-20
290	20240307	4800	4650	4800	4650	286	1338575	00	0.00	N	5	-310
291	20240306	5110	5190	5190	4650	134	624100	00	0.00	N	2	460
292	20240305	4650	4945	4945	4515	1336	6183495	00	0.00	N	2	5
293	20240304	4645	4695	4695	4500	382	1745845	00	0.00	N	5	-5
294	20240229	4650	4650	4875	4600	3451	15897275	00	0.00	N	3	0
295	20240228	4650	4930	4930	4620	903	4196355	00	0.00	N	3	0
296	20240227	4650	4550	4800	4550	628	2907120	00	0.00	N	2	65
297	20240226	4585	4615	4685	4350	2188	9774700	00	0.00	N	5	-300
298	20240223	4885	4895	4895	4500	1025	4624930	00	0.00	N	5	-45
299	20240222	4930	4930	4930	4930	1	4930	00	0.00	N	2	230
300	20240221	4700	4925	4925	4700	764	3591250	00	0.00	N	5	-30
301	20240220	4730	4930	4930	4695	211	996130	00	0.00	N	2	30
302	20240219	4700	4895	4895	4600	1302	6028750	00	0.00	N	2	50
303	20240216	4650	4920	4920	4580	468	2177845	00	0.00	N	5	-50
304	20240215	4700	4910	4910	4700	301	1414910	00	0.00	N	2	5
305	20240214	4695	4700	4700	4695	32	150245	00	0.00	N	5	-5
306	20240213	4700	4900	4900	4700	510	2398565	00	0.00	N	2	5
307	20240208	4695	4930	4930	4565	223	1033015	00	0.00	N	5	-65
308	20240207	4760	4660	4925	4635	348	1617865	00	0.00	N	2	110
309	20240206	4650	4930	4930	4650	41	190930	00	0.00	N	3	0
310	20240205	4650	4930	4930	4650	101	469930	00	0.00	N	5	-130
311	20240202	4780	4745	4780	4510	152	717225	00	0.00	N	2	140
312	20240201	4640	4785	4785	4540	24	111325	00	0.00	N	5	-150
313	20240131	4790	4865	4865	4760	63	300670	00	0.00	N	2	140
314	20240130	4650	4930	4930	4560	54	250320	00	0.00	N	5	-285
315	20240129	4935	4650	4935	4650	1032	4799085	00	0.00	N	2	285
316	20240126	4650	4545	4650	4545	869	4029200	00	0.00	N	5	-245
317	20240125	4895	4965	4965	4535	10	46510	00	0.00	N	3	0
318	20240124	4895	4895	4895	4895	1	4895	00	0.00	N	2	305
319	20240123	4590	4450	4600	4445	554	2544880	00	0.00	N	5	-405
320	20240122	4995	4995	4995	4995	1	4995	00	0.00	N	2	435
321	20240119	4560	4830	4830	4555	422	1923340	00	0.00	N	2	60
322	20240118	4500	4720	4775	4500	1829	8230995	00	0.00	N	5	-150
323	20240117	4650	4650	4650	4650	1	4650	00	0.00	N	5	-145
324	20240116	4795	4805	4805	4560	7	32400	00	0.00	N	2	195
325	20240115	4600	4860	4860	4560	23	105700	00	0.00	N	3	0
326	20240112	4600	4600	4600	4540	782	3596900	00	0.00	N	3	0
327	20240111	4600	4870	4870	4600	101	464870	00	0.00	N	5	-50
328	20240110	4650	4860	4860	4550	412	1895010	00	0.00	N	2	100
329	20240109	4550	4870	4870	4550	6	27620	00	0.00	N	5	-50
330	20240108	4600	4600	4850	4550	300	1380000	00	0.00	N	3	0
331	20240105	4600	4600	4840	4590	533	2451990	00	0.00	N	5	-275
332	20240104	4875	4875	4875	4875	0	0	00	0.00	N	3	-60
333	20240103	4935	5040	5040	4570	63	313245	00	0.00	N	2	340
334	20240102	4595	4895	4895	4595	3	14085	00	0.00	N	2	10
335	20231228	4585	4960	4960	4505	16	72615	00	0.00	N	2	20
336	20231227	4565	4600	4600	4500	1008	4594065	02	0.00	N	5	-35
337	20231226	4600	4785	4785	4600	3	13985	00	0.00	N	3	0
338	20231222	4600	4970	4970	4500	324	1490180	00	0.00	N	2	50
339	20231221	4550	4550	4550	4550	416	1892800	00	0.00	N	5	-45
340	20231220	4595	4970	4970	4595	47	216340	00	0.00	N	2	45
341	20231219	4550	4975	4975	4550	201	914975	00	0.00	N	3	0
342	20231218	4550	4990	4990	4550	473	2153580	00	0.00	N	5	-10
343	20231215	4560	4990	4990	4440	492	2222800	00	0.00	N	2	15
344	20231214	4545	4905	4905	4405	353	1584185	00	0.00	N	5	-5
345	20231213	4550	4990	4990	4500	682	3107890	00	0.00	N	5	-45
346	20231212	4595	4790	4790	4500	1061	4849665	00	0.00	N	2	50
347	20231211	4545	4985	4985	4450	3081	13973765	00	0.00	N	5	-145
348	20231208	4690	4995	4995	4605	79	365955	00	0.00	N	5	-305
349	20231207	4995	4995	4995	4995	2	9990	00	0.00	N	2	210
350	20231206	4785	4900	4900	4785	30	144700	00	0.00	N	5	-165
351	20231205	4950	4950	4950	4950	1	4950	00	0.00	N	5	-30
352	20231204	4980	4650	4980	4580	61	281165	00	0.00	N	5	-5
353	20231201	4985	4985	4985	4985	4	19940	00	0.00	N	5	-10
354	20231130	4995	5000	5000	4990	75	374530	00	0.00	N	3	0
355	20231129	4995	5060	5060	4540	253	1255965	00	0.00	N	3	0
356	20231128	4995	4995	4995	4995	1	4995	00	0.00	N	2	5
357	20231127	4990	5060	5060	4660	32	150950	00	0.00	N	2	15
358	20231124	4975	5020	5020	4750	23	110490	00	0.00	N	5	-5
359	20231123	4980	4995	4995	4800	44	217500	00	0.00	N	2	80
360	20231122	4900	4795	4965	4790	274	1340455	00	0.00	N	2	105
361	20231121	4795	4790	4795	4790	51	244515	00	0.00	N	5	-295
362	20231120	5090	5090	5090	5090	1	5090	00	0.00	N	2	225
363	20231117	4865	5090	5090	4860	148	737985	00	0.00	N	5	-195
364	20231116	5060	4600	5060	4600	116	536985	00	0.00	N	2	175
365	20231115	4885	5100	5100	4685	194	947705	00	0.00	N	2	165
366	20231114	4720	4720	4720	4720	0	0	00	0.00	N	3	-360
367	20231113	5080	5080	5080	5080	1	5080	00	0.00	N	2	95
368	20231110	4985	5090	5090	4765	1807	8997920	00	0.00	N	5	-15
369	20231109	5000	5000	5000	5000	1	5000	00	0.00	N	5	-70
370	20231108	5070	5070	5070	5070	1	5070	00	0.00	N	2	165
371	20231107	4905	4895	5080	4500	1025	4864620	00	0.00	N	2	115
372	20231106	4790	5090	5090	4790	69	332865	00	0.00	N	5	-230
373	20231103	5020	5060	5060	4850	35	175450	00	0.00	N	3	0
374	20231102	5020	5090	5090	4800	5	24810	00	0.00	N	2	70
375	20231101	4950	4985	4990	4850	505	2516780	00	0.00	N	2	110
376	20231031	4840	5000	5000	4500	422	1939210	00	0.00	N	5	-150
377	20231030	4990	5000	5000	4900	82	408590	00	0.00	N	5	-10
378	20231027	5000	5080	5090	4990	109	546210	00	0.00	N	5	-170
379	20231026	5170	5270	5270	4755	12	58695	00	0.00	N	5	-20
380	20231025	5190	5240	5290	4950	249	1270190	00	0.00	N	5	-50
381	20231024	5240	5240	5240	5240	1	5240	00	0.00	N	2	220
382	20231023	5020	5090	5090	4850	390	1964090	00	0.00	N	2	25
383	20231020	4995	5100	5100	4850	110	549215	00	0.00	N	5	-185
384	20231019	5180	5000	5180	4995	332	1664295	00	0.00	N	5	-70
385	20231018	5250	5250	5290	5250	366	1934600	00	0.00	N	5	-40
386	20231017	5290	5000	5290	5000	62	316060	00	0.00	N	5	-10
387	20231016	5300	5300	5300	5300	1	5300	00	0.00	N	5	-20
388	20231013	5320	5390	5390	4900	223	1159110	00	0.00	N	2	60
389	20231012	5260	5450	5450	5260	33	174010	00	0.00	N	2	100
390	20231011	5160	5360	5360	4555	37	191205	00	0.00	N	5	-70
391	20231010	5230	4670	5370	4670	265	1367230	00	0.00	N	5	-260
392	20231006	5490	5680	5680	5490	9	49720	00	0.00	N	2	500
393	20231005	4990	4915	5040	4915	183	905305	00	0.00	N	5	-50
394	20231004	5040	5380	5380	4385	250	1125640	00	0.00	N	2	90
395	20230927	4950	5030	5030	4500	34	159445	00	0.00	N	2	270
396	20230926	4680	4975	4975	4495	420	1902250	00	0.00	N	5	-310
397	20230925	4990	4995	4995	4500	102	459985	00	0.00	N	2	185
398	20230922	4805	4450	4990	4445	79	354255	00	0.00	N	5	-155
399	20230921	4960	5370	5370	4310	570	2511105	00	0.00	N	5	-110
400	20230920	5070	4935	5070	4935	2	10005	00	0.00	N	2	575
401	20230919	4495	5000	5000	4300	622	2710265	00	0.00	N	5	-480
402	20230918	4975	4975	4975	4975	1	4975	00	0.00	N	2	380
403	20230915	4595	5260	5260	4310	118	513870	00	0.00	N	5	-185
404	20230914	4780	4980	4980	4760	56	267355	00	0.00	N	2	435
405	20230913	4345	4305	4550	4300	1188	5156130	00	0.00	N	5	-125
406	20230912	4470	4890	4890	4135	582	2510330	00	0.00	N	5	-125
407	20230911	4595	4340	4600	4310	119	517275	00	0.00	N	5	-415
408	20230908	5010	5010	5010	5010	8	40080	00	0.00	N	2	15
409	20230907	4995	4995	4995	4995	1	4995	00	0.00	N	2	165
410	20230906	4830	4340	4995	4300	947	4170880	00	0.00	N	2	430
411	20230905	4400	4490	4490	3960	2705	11602855	00	0.00	N	5	-95
412	20230904	4495	4940	4940	4350	2637	11541260	00	0.00	N	5	-490
413	20230901	4985	4990	4990	4455	3	14430	00	0.00	N	2	200
414	20230831	4785	4785	4785	4785	1	4785	00	0.00	N	2	260
415	20230830	4525	4790	4790	4495	457	2056535	00	0.00	N	2	25
416	20230829	4500	4645	4985	4500	1264	5692905	00	0.00	N	5	-145
417	20230828	4645	4990	4990	4500	1277	5753765	00	0.00	N	5	-230
418	20230825	4875	5280	5280	4875	19	93090	00	0.00	N	2	180
419	20230824	4695	4510	4795	4500	735	3326285	00	0.00	N	5	-175
420	20230823	4870	4990	4990	4375	10	44860	00	0.00	N	2	110
421	20230822	4760	4790	4790	4515	104	470850	00	0.00	N	5	-200
422	20230821	4960	5700	5700	4960	26	130505	00	0.00	N	5	-5
423	20230818	4965	4530	4965	4530	51	231465	00	0.00	N	5	-35
424	20230817	5000	5190	5190	5000	481	2405190	00	0.00	N	5	-90
425	20230816	5090	5890	5890	4480	622	2944840	00	0.00	N	5	-180
426	20230814	5270	5660	5660	4600	203	937700	00	0.00	N	2	345
427	20230811	4925	4995	4995	4355	750	3321355	00	0.00	N	2	50
428	20230810	4875	4700	4880	4700	83	390630	00	0.00	N	5	-50
429	20230809	4925	4600	4925	4600	501	2304925	00	0.00	N	2	325
430	20230808	4600	4570	4600	4570	506	2312600	00	0.00	N	5	-350
431	20230807	4950	4695	4950	4300	1573	7043775	00	0.00	N	2	350
432	20230804	4600	4995	4995	4600	309	1421795	00	0.00	N	2	30
433	20230803	4570	4900	4900	4310	1020	4640910	00	0.00	N	2	10
434	20230802	4560	4780	4780	4560	341	1555180	00	0.00	N	5	-20
435	20230801	4580	5000	5000	4550	7330	33560490	00	0.00	N	5	-70
436	20230731	4650	4795	4795	4410	630	2917645	00	0.00	N	5	-40
437	20230728	4690	4690	4690	4690	27	126630	00	0.00	N	5	-5
438	20230727	4695	4950	4950	4340	2063	9295940	00	0.00	N	5	-5
439	20230726	4700	4900	5190	4700	39	192315	00	0.00	N	5	-95
440	20230725	4795	5510	5510	4795	132	634260	00	0.00	N	3	0
441	20230724	4795	4900	5000	4790	110	527680	00	0.00	N	5	-5
442	20230721	4800	4425	5500	4425	654	2937625	00	0.00	N	3	0
443	20230720	4800	4980	4980	4500	1463	6728030	00	0.00	N	3	0
444	20230719	4800	5190	5190	4795	3	14785	00	0.00	N	3	0
445	20230718	4800	5470	5470	4650	362	1771780	00	0.00	N	5	-670
446	20230717	5470	5000	5470	5000	21	105470	00	0.00	N	2	90
447	20230714	5380	5380	5380	5380	1	5380	00	0.00	N	2	200
448	20230713	5180	4730	5180	4730	6	28830	00	0.00	N	2	195
449	20230712	4985	4800	5500	4700	37	175535	00	0.00	N	5	-505
450	20230711	5490	5570	5570	5490	2	11060	00	0.00	N	2	625
451	20230710	4865	4600	4865	4600	51	234865	00	0.00	N	2	260
452	20230707	4605	4605	4605	4605	0	0	00	0.00	N	3	-465
453	20230706	5070	5190	5190	4505	105	475150	00	0.00	N	5	-10
454	20230705	5080	4875	5080	4875	71	346630	00	0.00	N	2	200
455	20230704	4880	4530	5120	4530	812	3866070	00	0.00	N	5	-440
456	20230703	5320	4850	5320	4845	40	194420	00	0.00	N	2	330
457	20230630	4990	4990	4990	4990	1	4990	00	0.00	N	2	190
458	20230629	4800	5140	5140	4800	6	29140	00	0.00	N	5	-45
459	20230628	4845	4635	4965	4635	547	2650180	00	0.00	N	5	-535
460	20230627	5380	4900	5380	4900	12	59280	00	0.00	N	2	405
461	20230626	4975	5300	5300	4975	8	40125	00	0.00	N	5	-155
462	20230623	5130	5130	5130	5130	1	5130	00	0.00	N	2	135
463	20230622	4995	4995	4995	4995	0	0	00	0.00	N	3	-185
464	20230621	5180	5370	5370	4430	118	541980	00	0.00	N	5	-30
465	20230620	5210	5200	5210	5200	100	520400	00	0.00	N	3	0
466	20230619	5210	5360	5360	5210	210	1105300	00	0.00	N	5	-140
467	20230616	5350	5390	5390	4600	52	240740	00	0.00	N	2	395
468	20230615	4955	4955	4955	4955	1	4955	00	0.00	N	2	5
469	20230614	4950	4695	4965	4050	2798	12087175	00	0.00	N	2	255
470	20230613	4695	4970	4970	4515	102	465670	00	0.00	N	2	180
471	20230612	4515	4515	4515	4510	153	690625	00	0.00	N	5	-5
472	20230609	4520	4540	4540	4330	53	236370	00	0.00	N	5	-20
473	20230608	4540	4785	4785	4305	53	228930	00	0.00	N	2	45
474	20230607	4495	4500	4500	4340	18	80715	00	0.00	N	3	0
475	20230605	4495	4450	4795	4300	4174	18161675	00	0.00	N	2	5
476	20230602	4490	4930	4930	4330	2562	11185320	00	0.00	N	5	-115
477	20230601	4605	4700	4990	4440	1318	5917215	00	0.00	N	5	-605
478	20230531	5210	5360	5360	5210	5	26210	00	0.00	N	2	110
479	20230530	5100	5530	5530	4355	136	694615	00	0.00	N	2	275
480	20230526	4825	5090	5090	4210	726	3169785	00	0.00	N	5	-20
481	20230525	4845	4885	4885	4400	381	1683060	00	0.00	N	2	60
482	20230524	4785	4990	4990	4375	3	14150	00	0.00	N	2	30
483	20230523	4755	4580	5190	4580	601	2773660	00	0.00	N	5	-625
484	20230522	5380	5380	5380	5380	1	5380	00	0.00	N	2	210
485	20230519	5170	5170	5170	5170	1	5170	00	0.00	N	2	210
486	20230518	4960	4970	4970	4960	2	9930	00	0.00	N	2	200
487	20230517	4760	4600	5100	4220	1190	5230095	00	0.00	N	5	-195
488	20230516	4955	4985	4985	4300	17	76330	00	0.00	N	2	220
489	20230515	4735	4745	4745	4735	2	9480	00	0.00	N	2	235
490	20230512	4500	5190	5190	4500	299	1504300	00	0.00	N	5	-465
491	20230511	4965	4985	4985	4800	12	57950	00	0.00	N	2	45
492	20230510	4920	4980	4980	4920	23	113310	00	0.00	N	2	320
493	20230509	4600	4450	4600	4300	54	239650	00	0.00	N	3	0
494	20230508	4600	4600	4945	4500	176	802345	00	0.00	N	5	-375
495	20230504	4975	5190	5190	4500	613	2761095	00	0.00	N	5	-20
496	20230503	4995	5180	5180	4600	8	37775	00	0.00	N	3	0
497	20230502	4995	4995	4995	4995	1	4995	00	0.00	N	2	140
498	20230428	4855	4940	4940	4855	89	432180	00	0.00	N	2	55
499	20230427	4800	4800	4800	4800	1	4800	00	0.00	N	2	120
500	20230426	4680	4675	4680	4675	11	51475	00	0.00	N	2	230
501	20230425	4450	4540	4540	4450	19	85630	00	0.00	N	5	-140
502	20230424	4590	4590	4590	4590	0	0	00	0.00	N	3	-10
503	20230421	4600	5000	5000	4420	912	4085175	00	0.00	N	5	-200
504	20230420	4800	4555	5230	4400	2672	12681435	00	0.00	N	2	245
505	20230419	4555	4535	4565	4350	242	1060905	00	0.00	N	2	155
506	20230418	4400	4300	4785	4300	435	1909885	00	0.00	N	5	-95
507	20230417	4495	4795	4795	4495	16	72220	00	0.00	N	5	-50
508	20230414	4545	4545	4545	4545	2	9090	00	0.00	N	3	0
509	20230413	4545	4500	4595	4500	368	1671220	00	0.00	N	5	-100
510	20230412	4645	4790	4790	4645	669	3110900	00	0.00	N	5	-15
511	20230411	4660	4450	4660	4450	2021	9039110	00	0.00	N	2	165
512	20230410	4495	4255	5140	4255	1349	5947760	00	0.00	N	5	-40
513	20230407	4535	4380	4575	4300	520	2266505	00	0.00	N	2	135
514	20230406	4400	4405	4405	4400	700	3080025	00	0.00	N	5	-85
515	20230405	4485	4405	4845	4165	3431	14803735	00	0.00	N	5	-365
516	20230404	4850	4500	4940	4500	473	2249345	00	0.00	N	5	-370
517	20230403	5220	5490	5490	4500	101	457180	00	0.00	N	3	0
518	20230331	5220	5380	5380	4380	1023	4545260	00	0.00	N	2	130
519	20230330	5090	5090	5090	5090	1	5090	00	0.00	N	2	395
520	20230329	4695	5280	5280	4390	24	107950	00	0.00	N	5	-270
521	20230328	4965	5980	5980	4490	450	2025820	00	0.00	N	5	-315
522	20230327	5280	5280	5280	5280	1	5280	00	0.00	N	2	340
523	20230324	4940	4590	5120	4590	262	1203990	00	0.00	N	5	-450
524	20230323	5390	5390	5390	5390	1	5390	00	0.00	N	2	510
525	20230322	4880	4975	4975	4400	203	974040	00	0.00	N	2	295
526	20230321	4585	4595	4595	4575	201	921395	00	0.00	N	2	485
527	20230320	4100	4995	4995	4100	402	1661795	00	0.00	N	5	-300
528	20230317	4400	4430	4480	4350	205	908510	00	0.00	N	5	-85
529	20230316	4485	4900	4900	4485	23	107325	00	0.00	N	2	10
530	20230315	4475	5490	5490	4205	32	154220	00	0.00	N	5	-425
531	20230314	4900	5420	5420	4300	3	14620	00	0.00	N	2	155
532	20230313	4745	5400	5400	4400	413	2057975	00	0.00	N	5	-325
533	20230310	5070	5070	5070	5070	1	5070	00	0.00	N	2	575
534	20230309	4495	4295	4500	4205	455	1958625	00	0.00	N	2	195
535	20230308	4300	4745	4745	4300	656	2825425	00	0.00	N	4	-750
536	20230307	5050	5050	5050	5050	1	5050	00	0.00	N	2	650
537	20230306	4400	4450	4450	4400	117	515050	00	0.00	N	5	-50
538	20230303	4450	4450	4450	4450	1	4450	00	0.00	N	5	-50
539	20230302	4500	4355	4845	4355	153	667595	00	0.00	N	5	-495
540	20230228	4995	4100	5000	4100	483	2135410	00	0.00	N	2	495
541	20230227	4500	4250	4500	4250	46	199850	00	0.00	N	3	0
542	20230224	4500	4500	4500	4150	479	2040480	00	0.00	N	5	-295
543	20230223	4795	4510	4895	4510	58	264295	00	0.00	N	5	-505
544	20230222	5300	5300	5300	5300	1	5300	00	0.00	N	2	365
545	20230221	4935	4395	5130	4395	211	1066560	00	0.00	N	5	-55
546	20230220	4990	5290	5290	4390	6	29055	00	0.00	N	2	210
547	20230217	4780	5370	5370	4380	10	47470	00	0.00	N	5	-100
548	20230216	4880	5390	5390	4275	314	1419395	00	0.00	N	2	85
549	20230215	4795	5030	5030	4300	224	1064620	00	0.00	N	2	250
550	20230214	4545	4645	4650	4390	70	319450	00	0.00	N	2	45
551	20230213	4500	4530	4580	4400	91	404810	00	0.00	N	5	-85
552	20230210	4585	4750	4750	4585	14	64520	00	0.00	N	5	-265
553	20230209	4850	4870	4950	4360	36	170605	00	0.00	N	2	350
554	20230208	4500	4300	4500	4250	1052	4733475	00	0.00	N	5	-295
555	20230207	4795	4300	4880	4300	1007	4530665	00	0.00	N	2	350
556	20230206	4445	4445	4445	4445	3	13335	00	0.00	N	5	-25
557	20230203	4470	4160	4795	4160	6	27160	00	0.00	N	2	100
558	20230202	4370	4400	4400	4110	54	231505	00	0.00	N	5	-120
559	20230201	4490	4490	4495	4490	5	22460	00	0.00	N	5	-200
560	20230131	4690	4970	4970	4200	228	1022065	00	0.00	N	2	5
561	20230130	4685	4700	4700	4685	102	478385	00	0.00	N	5	-110
562	20230127	4795	4895	4895	4795	4	19280	00	0.00	N	2	405
563	20230126	4390	4995	4995	4390	57	251135	00	0.00	N	5	-65
564	20230125	4455	4895	4895	4250	398	1717030	00	0.00	N	5	-540
565	20230120	4995	5080	5080	4995	7	35050	00	0.00	N	2	505
566	20230119	4490	5080	5080	4200	31	132825	00	0.00	N	3	0
567	20230118	4490	4600	4600	4450	245	1105855	00	0.00	N	5	-190
568	20230117	4680	4700	4700	4680	67	314775	00	0.00	N	5	-65
569	20230116	4745	4820	4820	4745	9	42900	00	0.00	N	2	545
570	20230113	4200	4890	4890	4100	1287	5341935	00	0.00	N	5	-100
571	20230112	4300	4500	4500	4150	294	1252510	00	0.00	N	5	-295
572	20230111	4595	5250	5250	4195	1467	6367490	00	0.00	N	5	-185
573	20230110	4780	5110	5110	4780	287	1433810	00	0.00	N	2	285
574	20230109	4495	4750	4750	4290	54	234420	00	0.00	N	2	140
575	20230106	4355	4450	4450	4200	35	151175	00	0.00	N	2	480
576	20230105	3875	4795	4795	3850	999	3929770	00	0.00	N	5	-610
577	20230104	4485	5040	5040	4200	194	836655	00	0.00	N	5	-360
578	20230103	4845	5260	5260	4300	9	43530	00	0.00	N	2	100
579	20230102	4745	5210	5210	4745	26	128585	00	0.00	N	5	-45
580	20221229	4790	4795	4795	4790	4	19165	00	0.00	N	5	-10
581	20221228	4800	5080	5080	4800	3	14780	02	0.00	N	2	355
582	20221227	4445	4740	4745	4115	391	1677140	00	0.00	N	5	-395
583	20221226	4840	4840	4840	4840	1	4840	00	0.00	N	2	540
584	20221223	4300	4300	4300	4300	13	55900	00	0.00	N	5	-80
585	20221222	4380	4400	4400	4000	40	174570	00	0.00	N	2	175
586	20221221	4205	5470	5470	4205	4500	18942515	00	0.00	N	4	-740
587	20221220	4945	4950	4995	4945	250	1246375	00	0.00	N	2	545
588	20221219	4400	4780	4790	4240	1041	4508015	00	0.00	N	2	95
589	20221216	4305	5490	5490	4305	18	87035	00	0.00	N	5	-645
590	20221215	4950	4990	4990	4265	4199	18339615	00	0.00	N	5	-40
591	20221214	4990	5500	5500	4990	165	825360	00	0.00	N	5	-10
592	20221213	5000	5780	5780	5000	116	581050	00	0.00	N	5	-60
593	20221212	5060	5690	5690	5060	80	411940	00	0.00	N	5	-40
594	20221209	5100	5790	5790	5100	27	138440	00	0.00	N	5	-50
595	20221208	5150	6090	6090	5150	7	37990	00	0.00	N	5	-630
596	20221207	5780	6180	6180	4910	3	16870	00	0.00	N	2	10
597	20221206	5770	5770	5770	5770	1	5770	00	0.00	N	2	480
598	20221205	5290	5590	5590	5290	10	53200	00	0.00	N	2	20
599	20221202	5270	5890	5890	5000	21	111690	00	0.00	N	2	30
600	20221201	5240	5600	5600	5190	6	31640	00	0.00	N	2	150
601	20221130	5090	5240	5250	5090	147	751330	00	0.00	N	5	-160
602	20221129	5250	5890	5890	5000	29	153370	00	0.00	N	5	-30
603	20221128	5280	5770	5770	5000	1857	9295620	00	0.00	N	5	-20
604	20221125	5300	6000	6000	5300	170	901700	00	0.00	N	5	-90
605	20221124	5390	6050	6050	5390	13	71090	00	0.00	N	3	0
606	20221123	5390	5900	5900	4700	6	32430	00	0.00	N	2	10
607	20221122	5380	6070	6070	5050	375	1904280	00	0.00	N	5	-170
608	20221121	5550	5200	5550	5050	502	2582150	00	0.00	N	5	-40
609	20221118	5590	5970	5970	5500	3	17060	00	0.00	N	2	20
610	20221117	5570	5590	5590	5570	5	27910	00	0.00	N	5	-230
611	20221116	5800	5440	5880	5290	507	2689030	00	0.00	N	2	310
612	20221115	5490	5880	5880	5300	928	5017210	00	0.00	N	2	150
613	20221114	5340	5990	5990	5050	1722	9020570	00	0.00	N	5	-450
614	20221111	5790	6390	6390	5310	44	252490	00	0.00	N	5	-50
615	20221110	5840	5840	5840	5840	0	0	00	0.00	N	3	-250
616	20221109	6090	6090	6090	6090	1	6090	00	0.00	N	2	230
617	20221108	5860	5180	6000	5180	10	54280	00	0.00	N	5	-140
618	20221107	6000	6000	6000	6000	2	12000	00	0.00	N	2	540
619	20221104	5460	6050	6050	5440	120	655120	00	0.00	N	2	20
620	20221103	5440	6000	6000	5350	485	2634380	00	0.00	N	5	-850
621	20221102	6290	6290	6290	6290	1	6290	00	0.00	N	2	210
622	20221101	6080	6080	6080	6080	1	6080	00	0.00	N	2	700
623	20221031	5380	5450	5450	5110	24	130020	00	0.00	N	5	-110
624	20221028	5490	5490	5490	5490	0	0	00	0.00	N	3	-270
625	20221027	5760	5970	5970	5190	5	28300	00	0.00	N	2	270
626	20221026	5490	5490	5490	5400	28	153180	00	0.00	N	5	-60
627	20221025	5550	5650	5650	5150	586	3065020	00	0.00	N	5	-110
628	20221024	5660	5690	5690	5390	107	602510	00	0.00	N	2	60
629	20221021	5600	5590	6180	5150	836	4666110	00	0.00	N	2	140
630	20221020	5460	6200	6200	5350	2776	14874190	00	0.00	N	5	-830
631	20221019	6290	6290	6290	6290	1	6290	00	0.00	N	2	290
632	20221018	6000	6000	6000	6000	1	6000	00	0.00	N	2	150
633	20221017	5850	6000	6000	5020	1321	7719880	00	0.00	N	2	260
634	20221014	5590	5670	5670	5500	114	631240	00	0.00	N	2	490
635	20221013	5100	6150	6150	5060	957	4897550	00	0.00	N	5	-730
636	20221012	5830	6150	6150	5300	36	200980	00	0.00	N	5	-140
637	20221011	5970	6180	6180	5320	527	2822060	00	0.00	N	5	-90
638	20221007	6060	6080	6080	5500	8	47350	00	0.00	N	2	70
639	20221006	5990	6000	6000	5950	4	23930	00	0.00	N	5	-60
640	20221005	6050	6200	6200	6050	2	12250	00	0.00	N	2	240
641	20221004	5810	6140	6140	5650	5	29340	00	0.00	N	5	-90
642	20220930	5900	6280	6280	5900	4	24320	00	0.00	N	5	-100
643	20220929	6000	6190	6190	5700	6	35440	00	0.00	N	2	10
644	20220928	5990	6400	6400	5880	3	18270	00	0.00	N	3	0
645	20220927	5990	5990	5990	5700	19	113520	00	0.00	N	2	210
646	20220926	5780	5960	5960	5300	922	4964760	00	0.00	N	5	-330
647	20220923	6110	6110	6110	6110	1	6110	00	0.00	N	2	110
648	20220922	6000	6150	6150	6000	2	12150	00	0.00	N	2	20
649	20220921	5980	5980	5980	5980	2602	15559960	00	0.00	N	5	-10
650	20220920	5990	6130	6130	5990	44	263980	00	0.00	N	5	-60
651	20220919	6050	6290	6290	6050	98	594290	00	0.00	N	5	-140
652	20220916	6190	6000	6200	6000	710	4261990	00	0.00	N	5	-50
653	20220915	6240	6240	6240	6120	667	4137570	00	0.00	N	5	-50
654	20220914	6290	6600	6600	6200	46	288860	00	0.00	N	5	-100
655	20220913	6390	6390	6390	6390	1	6390	00	0.00	N	2	110
656	20220908	6280	6340	6340	6000	3012	18396310	00	0.00	N	2	140
657	20220907	6140	6400	6400	6000	4167	25453790	00	0.00	N	5	-280
658	20220906	6420	6780	6780	6260	3002	19147450	00	0.00	N	5	-130
659	20220905	6550	6550	6550	6550	1	6550	00	0.00	N	2	180
660	20220902	6370	6400	6400	6300	1474	9336450	00	0.00	N	2	70
661	20220901	6300	6400	6870	6300	861	5445870	00	0.00	N	5	-550
662	20220831	6850	6850	6850	6600	17	114800	00	0.00	N	2	60
663	20220830	6790	6790	6790	6250	1360	8803700	00	0.00	N	2	120
664	20220829	6670	6600	6690	6600	60	400420	00	0.00	N	5	-200
665	20220826	6870	6910	6910	6430	1751	11465820	00	0.00	N	5	-40
666	20220825	6910	6900	6990	6300	146	1010780	00	0.00	N	2	340
667	20220824	6570	6590	6600	6400	251	1610210	00	0.00	N	5	-190
668	20220823	6760	6200	7000	6200	256	1670020	00	0.00	N	2	360
669	20220822	6400	6600	6600	6200	437	2788660	00	0.00	N	2	40
670	20220819	6360	6380	6500	6200	1824	11528560	00	0.00	N	5	-30
671	20220818	6390	6490	6490	6200	1055	6608130	00	0.00	N	5	-10
672	20220817	6400	6400	7000	6300	4873	31089020	00	0.00	N	2	100
673	20220816	6300	6200	7000	6200	5429	34405740	00	0.00	N	3	0
674	20220812	6300	7200	7200	6300	94	601260	00	0.00	N	5	-790
675	20220811	7090	7100	7100	6850	6	42070	00	0.00	N	2	20
676	20220810	7070	7070	7070	7070	0	0	00	0.00	N	3	-30
677	20220809	7100	7000	7190	6900	215	1512340	00	0.00	N	5	-190
678	20220808	7290	7400	7400	6910	400	2825680	00	0.00	N	5	-90
679	20220805	7380	7380	7390	7380	55	405930	00	0.00	N	2	180
680	20220804	7200	6900	7200	6780	1898	13538080	00	0.00	N	2	110
681	20220803	7090	7400	7500	6900	1411	10101290	00	0.00	N	5	-180
682	20220802	7270	6800	7300	6110	2814	19502550	00	0.00	N	2	570
683	20220801	6700	6400	6980	6400	3510	23044650	00	0.00	N	2	310
684	20220729	6390	6390	6390	6300	2513	15872870	00	0.00	N	2	110
685	20220728	6280	5990	6290	5990	2092	12798850	00	0.00	N	2	310
686	20220727	5970	6100	6100	5860	1010	5922720	00	0.00	N	5	-140
687	20220726	6110	6250	6250	6100	331	2035910	00	0.00	N	5	-180
688	20220725	6290	6100	6290	6100	729	4447090	00	0.00	N	5	-90
689	20220722	6380	6390	6390	6120	230	1412440	00	0.00	N	5	-50
690	20220721	6430	6500	6500	6200	585	3667960	00	0.00	N	5	-20
691	20220720	6450	5700	6450	5700	1872	11385300	00	0.00	N	2	750
692	20220719	5700	5730	5730	5320	47	261280	00	0.00	N	5	-40
693	20220718	5740	5800	5800	5740	301	1735090	00	0.00	N	2	140
694	20220715	5600	5750	5750	5600	50	281750	00	0.00	N	5	-200
695	20220714	5800	5800	5800	5800	1	5800	00	0.00	N	2	110
696	20220713	5690	5690	5690	5690	111	631590	00	0.00	N	5	-30
697	20220712	5720	5500	5720	5450	1017	5589210	00	0.00	N	5	-70
698	20220711	5790	5550	5790	5550	17	98190	00	0.00	N	5	-90
699	20220708	5880	5970	5970	5670	346	2027180	00	0.00	N	2	80
700	20220707	5800	5600	5800	5600	6	33800	00	0.00	N	2	180
701	20220706	5620	5740	5740	5400	343	1884570	00	0.00	N	5	-60
702	20220705	5680	5800	5800	5360	53	289340	00	0.00	N	5	-170
703	20220704	5850	5430	5850	5430	2	11280	00	0.00	N	5	-40
704	20220701	5890	5950	5950	5600	819	4632800	00	0.00	N	5	-60
705	20220630	5950	6200	6200	5560	458	2571240	00	0.00	N	5	-60
706	20220629	6010	6200	6200	5500	60	357580	00	0.00	N	5	-80
707	20220628	6090	6090	6090	6090	8	48720	00	0.00	N	3	0
708	20220627	6090	6090	6100	5800	566	3448780	00	0.00	N	5	-10
709	20220624	6100	6350	6350	6100	46	280850	00	0.00	N	5	-100
710	20220623	6200	6590	6590	6020	142	877990	00	0.00	N	5	-200
711	20220622	6400	6200	6500	6110	120	746930	00	0.00	N	2	10
712	20220621	6390	6390	6390	6390	9	57510	00	0.00	N	5	-10
713	20220620	6400	6200	6420	6010	25	156070	00	0.00	N	3	0
714	20220617	6400	6430	6500	5600	592	3743680	00	0.00	N	5	-50
715	20220616	6450	6600	6600	6450	473	3068150	00	0.00	N	5	-40
716	20220615	6490	6570	6700	6470	2999	19814780	00	0.00	N	3	0
717	20220614	6490	6010	6590	5820	10537	65664970	00	0.00	N	2	480
718	20220613	6010	6040	6040	5800	670	4021300	00	0.00	N	3	0
719	20220610	6010	6000	6010	5990	3406	20435410	00	0.00	N	2	120
720	20220609	5890	5990	5990	5880	170	1001760	00	0.00	N	2	90
721	20220608	5800	5800	5870	5600	1645	9536960	00	0.00	N	2	230
722	20220607	5570	5800	5850	5570	441	2505450	00	0.00	N	5	-230
723	20220603	5800	5550	6200	5550	742	4180450	00	0.00	N	2	250
724	20220602	5550	5550	5550	5520	2371	13154070	00	0.00	N	3	0
725	20220531	5550	5580	5580	5300	242	1292630	00	0.00	N	2	160
726	20220530	5390	5390	5390	5390	259	1396010	00	0.00	N	2	10
727	20220527	5380	5380	5380	5380	12	64560	00	0.00	N	5	-10
728	20220526	5390	5510	5510	5200	167	894070	00	0.00	N	5	-90
729	20220525	5480	5250	5530	5250	403	2116490	00	0.00	N	5	-80
730	20220524	5560	5590	5590	5250	600	3152810	00	0.00	N	5	-20
731	20220523	5580	5580	5580	5580	6	33480	00	0.00	N	5	-10
732	20220520	5590	5850	5850	5590	2	11440	00	0.00	N	2	100
733	20220519	5490	5490	5490	5490	1	5490	00	0.00	N	5	-90
734	20220518	5580	5600	5600	5310	104	553810	00	0.00	N	3	0
735	20220517	5580	5590	5590	5200	207	1154520	00	0.00	N	5	-20
736	20220516	5600	5570	5600	5570	2	11170	00	0.00	N	2	30