KissMeData/224810/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241126	3110	3110	3110	3110	102	317220	00	0.00	N	2	405
3	20241125	2705	2300	2705	2300	6	15825	00	0.00	N	3	0
4	20241122	2705	2705	2705	2705	0	0	00	0.00	N	3	0
5	20241121	2705	2705	2705	2705	0	0	00	0.00	N	3	0
6	20241120	2705	2705	2705	2705	23	62215	00	0.00	N	5	-30
7	20241119	2735	2735	2735	2735	0	0	00	0.00	N	3	0
8	20241118	2735	2735	2735	2735	0	0	00	0.00	N	3	0
9	20241115	2735	2735	2735	2735	0	0	00	0.00	N	3	0
10	20241114	2735	2325	2735	2325	291	755645	00	0.00	N	3	0
11	20241113	2735	2150	2740	2150	1130	2744640	00	0.00	N	2	340
12	20241112	2395	2090	2395	2090	133	279800	00	0.00	N	2	305
13	20241111	2090	2090	2090	2090	0	0	00	0.00	N	3	0
14	20241108	2090	2090	2090	2090	0	0	00	0.00	N	3	0
15	20241107	2090	2090	2090	2090	10	20900	00	0.00	N	5	-5
16	20241106	2095	2095	2095	2095	0	0	00	0.00	N	3	0
17	20241105	2095	2095	2095	2095	0	0	00	0.00	N	3	0
18	20241104	2095	2095	2095	2095	1	2095	00	0.00	N	5	-5
19	20241101	2100	2100	2100	2100	0	0	00	0.00	N	3	0
20	20241031	2100	2100	2100	2100	0	0	00	0.00	N	3	0
21	20241030	2100	2095	2100	2095	32	67150	00	0.00	N	3	0
22	20241029	2100	2100	2100	2100	8	16800	00	0.00	N	5	-5
23	20241028	2105	2105	2105	2105	0	0	00	0.00	N	3	-10
24	20241025	2115	2115	2115	2115	0	0	00	0.00	N	3	0
25	20241024	2115	2115	2115	2115	0	0	00	0.00	N	3	-35
26	20241023	2150	2150	2150	2150	0	0	00	0.00	N	3	0
27	20241022	2150	2150	2150	2150	0	0	00	0.00	N	3	-5
28	20241021	2155	2155	2155	2155	0	0	00	0.00	N	3	-20
29	20241018	2175	2175	2175	2175	0	0	00	0.00	N	3	-30
30	20241017	2205	2205	2205	2205	0	0	00	0.00	N	3	-10
31	20241016	2215	2215	2215	2215	0	0	00	0.00	N	3	-20
32	20241015	2235	2235	2235	2235	0	0	00	0.00	N	3	-10
33	20241014	2245	2245	2245	2245	0	0	00	0.00	N	3	-5
34	20241011	2250	2250	2250	2250	0	0	00	0.00	N	3	-5
35	20241010	2255	2255	2255	2255	0	0	00	0.00	N	3	0
36	20241008	2255	2255	2255	2255	0	0	00	0.00	N	3	0
37	20241007	2255	2255	2255	2255	0	0	00	0.00	N	3	-10
38	20241004	2265	2265	2265	2265	0	0	00	0.00	N	3	-5
39	20241002	2270	2270	2270	2270	0	0	00	0.00	N	3	0
40	20240930	2270	2265	2270	2265	90	203895	00	0.00	N	3	0
41	20240927	2270	2270	2270	2270	0	0	00	0.00	N	3	-5
42	20240926	2275	2275	2275	2275	0	0	00	0.00	N	3	0
43	20240925	2275	2275	2275	2275	0	0	00	0.00	N	3	-20
44	20240924	2295	2295	2295	2295	0	0	00	0.00	N	3	0
45	20240923	2295	2295	2295	2295	0	0	00	0.00	N	3	-5
46	20240920	2300	2300	2300	2300	0	0	00	0.00	N	3	-5
47	20240919	2305	2305	2305	2305	0	0	00	0.00	N	3	-5
48	20240913	2310	2310	2310	2310	0	0	00	0.00	N	3	0
49	20240912	2310	2310	2310	2310	0	0	00	0.00	N	3	0
50	20240911	2310	2310	2310	2310	0	0	00	0.00	N	3	-5
51	20240910	2315	2315	2315	2315	20	46300	00	0.00	N	2	10
52	20240909	2305	2305	2305	2305	0	0	00	0.00	N	3	-5
53	20240906	2310	2310	2310	2310	0	0	00	0.00	N	3	-5
54	20240905	2315	2305	2315	2305	15	34665	00	0.00	N	5	-5
55	20240904	2320	2320	2320	2320	50	116000	00	0.00	N	2	5
56	20240903	2315	2315	2315	2315	5	11575	00	0.00	N	2	5
57	20240902	2310	2310	2310	2310	0	0	00	0.00	N	3	-5
58	20240830	2315	2315	2315	2315	0	0	00	0.00	N	3	-10
59	20240829	2325	2325	2325	2325	0	0	00	0.00	N	3	0
60	20240828	2325	2320	2325	2320	8180	19012580	00	0.00	N	3	0
61	20240827	2325	2325	2325	2325	0	0	00	0.00	N	3	-10
62	20240826	2335	2335	2335	2335	0	0	00	0.00	N	3	-5
63	20240823	2340	2340	2340	2340	0	0	00	0.00	N	3	0
64	20240822	2340	2340	2340	2340	0	0	00	0.00	N	3	0
65	20240821	2340	2340	2340	2340	0	0	00	0.00	N	3	0
66	20240820	2340	2340	2340	2340	0	0	00	0.00	N	3	-15
67	20240819	2355	2355	2355	2355	0	0	00	0.00	N	3	0
68	20240816	2355	2355	2355	2355	0	0	00	0.00	N	3	-30
69	20240814	2385	2385	2385	2385	0	0	00	0.00	N	3	-10
70	20240813	2395	2395	2395	2395	0	0	00	0.00	N	3	-15
71	20240812	2410	2410	2410	2410	0	0	00	0.00	N	3	-35
72	20240809	2445	2400	2445	2080	253	608405	00	0.00	N	3	0
73	20240808	2445	2445	2445	2445	0	0	00	0.00	N	3	0
74	20240807	2445	2445	2445	2445	0	0	00	0.00	N	3	0
75	20240806	2445	2415	2445	2415	80	194450	00	0.00	N	3	0
76	20240805	2445	2445	2445	2445	0	0	00	0.00	N	3	0
77	20240802	2445	2445	2445	2445	5	12225	00	0.00	N	2	10
78	20240801	2435	2435	2435	2435	0	0	00	0.00	N	3	0
79	20240731	2435	2435	2435	2435	0	0	00	0.00	N	3	0
80	20240730	2435	2435	2435	2435	0	0	00	0.00	N	3	0
81	20240729	2435	2435	2435	2435	0	0	00	0.00	N	3	0
82	20240726	2435	2435	2435	2435	0	0	00	0.00	N	3	0
83	20240725	2435	2435	2435	2435	0	0	00	0.00	N	3	0
84	20240724	2435	2435	2435	2435	0	0	00	0.00	N	3	0
85	20240723	2435	2075	2435	2075	1848	3937685	00	0.00	N	5	-5
86	20240722	2440	2310	2440	2310	600	1427675	00	0.00	N	2	80
87	20240719	2360	2360	2360	2360	5	11800	00	0.00	N	2	65
88	20240718	2295	1780	2295	1780	2	4075	00	0.00	N	2	205
89	20240717	2090	2090	2090	2090	0	0	00	0.00	N	3	0
90	20240716	2090	2090	2090	2090	0	0	00	0.00	N	3	0
91	20240715	2090	2090	2090	2090	0	0	00	0.00	N	3	0
92	20240712	2090	2090	2090	2090	0	0	00	0.00	N	3	0
93	20240711	2090	2090	2090	2090	0	0	00	0.00	N	3	0
94	20240710	2090	2090	2090	2090	0	0	00	0.00	N	3	0
95	20240709	2090	1912	2090	1911	182	347982	00	0.00	N	5	-90
96	20240708	2180	1951	2325	1950	4187	8965935	00	0.00	N	5	-95
97	20240705	2275	2275	2275	2275	0	0	00	0.00	N	3	-15
98	20240704	2290	2290	2290	2290	1	2290	00	0.00	N	4	-400
99	20240703	2690	2690	2690	2690	2	5380	00	0.00	N	2	215
100	20240702	2475	2475	2475	2475	1	2475	00	0.00	N	2	140
101	20240701	2335	1980	2335	1980	895	1772455	00	0.00	N	2	10
102	20240628	2325	2325	2325	2325	0	0	00	0.00	N	3	0
103	20240627	2325	2325	2325	2325	0	0	00	0.00	N	3	0
104	20240626	2325	2325	2325	2325	855	1987875	00	0.00	N	4	-405
105	20240625	2730	2700	2785	2150	7106	15506550	00	0.00	N	2	230
106	20240624	2500	2500	2500	2500	2000	5000000	00	0.00	N	3	0
107	20240621	2500	2500	2500	2500	0	0	00	0.00	N	3	0
108	20240620	2500	2500	2500	2500	0	0	00	0.00	N	3	0
109	20240619	2500	2500	2500	2500	0	0	00	0.00	N	3	-20
110	20240618	2520	2520	2520	2520	1	2520	00	0.00	N	4	-440
111	20240617	2960	2960	2960	2960	1	2960	00	0.00	N	2	365
112	20240614	2595	2595	2595	2020	3	7210	00	0.00	N	2	220
113	20240613	2375	2375	2375	2375	0	0	00	0.00	N	3	0
114	20240612	2375	2375	2375	2375	0	0	00	0.00	N	3	0
115	20240611	2375	2375	2375	2375	0	0	00	0.00	N	3	0
116	20240610	2375	2375	2375	2375	0	0	00	0.00	N	3	0
117	20240607	2375	2375	2375	2375	6	14250	00	0.00	N	4	-415
118	20240605	2790	2290	2790	2290	2	5080	00	0.00	N	2	100
119	20240604	2690	2690	2690	2690	0	0	00	0.00	N	3	0
120	20240603	2690	2690	2690	2690	0	0	00	0.00	N	3	0
121	20240531	2690	2690	2690	2690	0	0	00	0.00	N	3	0
122	20240530	2690	2690	2690	2690	1	2690	00	0.00	N	2	300
123	20240529	2390	2390	2390	2390	0	0	00	0.00	N	3	0
124	20240528	2390	2390	2390	2390	0	0	00	0.00	N	3	0
125	20240527	2390	1832	2390	1832	120	254664	00	0.00	N	2	265
126	20240524	2125	2125	2125	2125	100	212500	00	0.00	N	4	-370
127	20240523	2495	2495	2495	2495	2	4990	00	0.00	N	4	-440
128	20240522	2935	2215	2935	2200	42	93585	00	0.00	N	2	350
129	20240521	2585	2000	2585	2000	2566	5140385	00	0.00	N	2	235
130	20240520	2350	1760	2350	1745	2129	3728930	00	0.00	N	2	300
131	20240517	2050	2050	2050	2050	1	2050	00	0.00	N	5	-345
132	20240516	2395	2395	2395	2395	0	0	00	0.00	N	3	0
133	20240514	2395	2395	2395	2395	0	0	00	0.00	N	3	-45
134	20240513	2440	2440	2440	2440	0	0	00	0.00	N	3	0
135	20240510	2440	2440	2440	2440	0	0	00	0.00	N	3	0
136	20240509	2440	2440	2440	2440	1	2440	00	0.00	N	4	-425
137	20240508	2865	2865	2865	2865	1	2865	00	0.00	N	2	335
138	20240507	2530	2530	2530	2530	1	2530	00	0.00	N	2	325
139	20240503	2205	1636	2205	1636	2	3841	00	0.00	N	1	284
140	20240502	1921	1921	1921	1921	0	0	00	0.00	N	3	0
141	20240430	1921	2570	2570	1920	53	128911	00	0.00	N	5	-319
142	20240429	2240	3005	3005	2240	2	5245	00	0.00	N	5	-385
143	20240426	2625	2625	2625	2625	0	0	00	0.00	N	3	0
144	20240425	2625	2625	2625	2625	3	7875	00	0.00	N	4	-460
145	20240424	3085	3085	3085	3085	1	3085	00	0.00	N	2	390
146	20240423	2695	2695	2695	2695	1	2695	00	0.00	N	2	335
147	20240422	2360	2690	2690	2360	66001	155762690	00	0.00	N	2	10
148	20240419	2350	2360	2395	2320	10056	23722345	00	0.00	N	2	245
149	20240418	2105	2105	2105	2105	3092	6508660	00	0.00	N	4	-370
150	20240417	2475	2590	2590	1990	2520	5063835	00	0.00	N	2	135
151	20240416	2340	2700	2700	2340	4672	10939840	00	0.00	N	4	-410
152	20240415	2750	2575	2750	2575	32702	81845500	00	0.00	N	2	175
153	20240412	2575	2780	2780	2130	6399	16064695	00	0.00	N	2	75
154	20240411	2500	2500	2500	2500	2	5000	00	0.00	N	4	-440
155	20240409	2940	2360	2940	2315	2095	4918620	00	0.00	N	2	220
156	20240408	2720	2755	2755	2720	1693	4640460	00	0.00	N	4	-480
157	20240405	3200	3200	3200	3200	5	16000	00	0.00	N	2	100
158	20240404	3100	3100	3100	3100	0	0	00	0.00	N	3	0
159	20240403	3100	3100	3100	3100	0	0	00	0.00	N	3	0
160	20240402	3100	3000	3100	3000	11	33965	00	0.00	N	2	380
161	20240401	2720	2720	2720	2720	5	13600	00	0.00	N	5	-470
162	20240329	3190	3180	3190	3180	15	47775	00	0.00	N	2	195
163	20240328	2995	2995	2995	2995	0	0	00	0.00	N	3	-150
164	20240327	3145	3145	3145	3145	0	0	00	0.00	N	3	0
165	20240326	3145	3145	3145	3145	0	0	00	0.00	N	3	-20
166	20240325	3165	3165	3165	3165	0	0	00	0.00	N	3	-5
167	20240322	3170	3170	3170	3170	0	0	00	0.00	N	3	-5
168	20240321	3175	3175	3175	3175	0	0	00	0.00	N	3	-5
169	20240320	3180	3180	3180	3180	0	0	00	0.00	N	3	-5
170	20240319	3185	3185	3185	3185	0	0	00	0.00	N	3	-5
171	20240318	3190	3190	3190	3190	0	0	00	0.00	N	3	-5
172	20240315	3195	3195	3195	3195	0	0	00	0.00	N	3	-55
173	20240314	3250	2725	3250	2725	55	176085	00	0.00	N	2	55
174	20240313	3195	3195	3195	3195	0	0	00	0.00	N	3	0
175	20240312	3195	3195	3195	3195	0	0	00	0.00	N	3	0
176	20240311	3195	3195	3195	3195	0	0	00	0.00	N	3	0
177	20240308	3195	3195	3195	3195	5	15975	00	0.00	N	2	195
178	20240307	3000	3000	3000	3000	0	0	00	0.00	N	3	0
179	20240306	3000	3000	3000	3000	0	0	00	0.00	N	3	0
180	20240305	3000	3000	3000	3000	0	0	00	0.00	N	3	0
181	20240304	3000	3000	3000	3000	0	0	00	0.00	N	3	0
182	20240229	3000	3000	3000	3000	0	0	00	0.00	N	3	-200
183	20240228	3200	3200	3200	3200	0	0	00	0.00	N	3	0
184	20240227	3200	3200	3200	3200	5	16000	00	0.00	N	2	15
185	20240226	3185	3185	3185	3185	0	0	00	0.00	N	3	0
186	20240223	3185	3185	3185	3185	0	0	00	0.00	N	3	0
187	20240222	3185	3185	3185	3185	0	0	00	0.00	N	3	0
188	20240221	3185	3185	3185	3185	2	6370	00	0.00	N	2	95
189	20240220	3090	3090	3090	3090	0	0	00	0.00	N	3	0
190	20240219	3090	3090	3090	3090	0	0	00	0.00	N	3	0
191	20240216	3090	3090	3090	3090	0	0	00	0.00	N	3	0
192	20240215	3090	3090	3090	3090	0	0	00	0.00	N	3	-10
193	20240214	3100	3100	3100	3100	0	0	00	0.00	N	3	0
194	20240213	3100	3100	3100	3100	0	0	00	0.00	N	3	0
195	20240208	3100	3100	3100	3100	0	0	00	0.00	N	3	-30
196	20240207	3130	3130	3130	3130	0	0	00	0.00	N	3	-20
197	20240206	3150	3150	3150	3150	0	0	00	0.00	N	3	-40
198	20240205	3190	3190	3190	3190	0	0	00	0.00	N	3	-95
199	20240202	3285	3285	3285	3285	5	16425	00	0.00	N	2	100
200	20240201	3185	3185	3185	3185	5	15925	00	0.00	N	2	35
201	20240131	3150	3150	3150	3150	0	0	00	0.00	N	3	0
202	20240130	3150	3150	3150	3150	0	0	00	0.00	N	3	0
203	20240129	3150	3150	3150	3150	0	0	00	0.00	N	3	0
204	20240126	3150	3150	3150	3150	0	0	00	0.00	N	3	-50
205	20240125	3200	3050	3200	3000	2005	6056500	00	0.00	N	5	-150
206	20240124	3350	3195	3350	3195	5426	18038000	00	0.00	N	2	5
207	20240123	3345	3345	3345	3345	5	16725	00	0.00	N	2	230
208	20240122	3115	3115	3115	3115	0	0	00	0.00	N	3	-5
209	20240119	3120	3120	3120	3120	0	0	00	0.00	N	3	-5
210	20240118	3125	3125	3125	3125	0	0	00	0.00	N	3	-50
211	20240117	3175	3050	3175	3000	2535	7762490	00	0.00	N	5	-75
212	20240116	3250	3250	3250	3250	0	0	00	0.00	N	3	-50
213	20240115	3300	3085	3300	3085	810	2554050	00	0.00	N	2	50
214	20240112	3250	3250	3250	3250	0	0	00	0.00	N	3	190
215	20240111	3060	3060	3060	3060	0	0	00	0.00	N	3	0
216	20240110	3060	3060	3060	3060	0	0	00	0.00	N	3	0
217	20240109	3060	3060	3060	3060	859	2628540	00	0.00	N	5	-270
218	20240108	3330	3330	3330	3330	5	16650	00	0.00	N	2	5
219	20240105	3325	3325	3325	3325	0	0	00	0.00	N	3	0
220	20240104	3325	3240	3325	3240	651	2114605	00	0.00	N	3	0
221	20240103	3325	3325	3325	3325	5	16625	00	0.00	N	2	55
222	20240102	3270	3270	3270	3270	5	16350	00	0.00	N	2	120
223	20231228	3150	2730	3150	2730	295	866800	00	0.00	N	2	5
224	20231227	3145	3145	3145	3145	0	0	02	0.00	N	3	-5
225	20231226	3150	3150	3150	3150	0	0	00	0.00	N	3	-20
226	20231222	3170	3170	3170	3170	10	31700	00	0.00	N	2	35
227	20231221	3135	3135	3135	3135	0	0	00	0.00	N	3	0
228	20231220	3135	3135	3135	3135	0	0	00	0.00	N	3	-35
229	20231219	3170	2860	3170	2850	58	181790	00	0.00	N	5	-20
230	20231218	3190	3190	3190	3190	5	15950	00	0.00	N	2	95
231	20231215	3095	3095	3095	3095	0	0	00	0.00	N	3	0
232	20231214	3095	2915	3095	2890	3218	9341705	00	0.00	N	5	-5
233	20231213	3100	3100	3100	3100	0	0	00	0.00	N	3	0
234	20231212	3100	3100	3100	3100	0	0	00	0.00	N	3	0
235	20231211	3100	3100	3100	3100	0	0	00	0.00	N	3	0
236	20231208	3100	3100	3100	3100	0	0	00	0.00	N	3	0
237	20231207	3100	3100	3100	3100	0	0	00	0.00	N	3	0
238	20231206	3100	3115	3115	3100	925	2871700	00	0.00	N	5	-245
239	20231205	3345	3235	3345	3235	800	2591625	00	0.00	N	2	100
240	20231204	3245	3225	3395	3100	1750	5527300	00	0.00	N	5	-145
241	20231201	3390	3390	3390	3390	5	16950	00	0.00	N	2	90
242	20231130	3300	3300	3300	3300	5	16500	00	0.00	N	2	60
243	20231129	3240	3105	3240	3100	977	3040095	00	0.00	N	5	-155
244	20231128	3395	3250	3395	3250	1500	4931620	00	0.00	N	2	15
245	20231127	3380	3380	3380	3380	5	16900	00	0.00	N	2	190
246	20231124	3190	3190	3190	3190	0	0	00	0.00	N	3	-10
247	20231123	3200	2825	3200	2825	13	40720	00	0.00	N	5	-20
248	20231122	3220	3220	3220	3220	0	0	00	0.00	N	3	-10
249	20231121	3230	3230	3230	3230	0	0	00	0.00	N	3	0
250	20231120	3230	3110	3230	3100	960	2980800	00	0.00	N	5	-165
251	20231117	3395	3225	3395	3225	2500	8185090	00	0.00	N	2	45
252	20231116	3350	3105	3350	3100	755	2342500	00	0.00	N	5	-40
253	20231115	3390	3125	3390	3110	11006	34944210	00	0.00	N	2	90
254	20231114	3300	3115	3300	3100	4455	14073240	00	0.00	N	5	-95
255	20231113	3395	3400	3400	3395	6	20395	00	0.00	N	2	95
256	20231110	3300	3300	3395	3100	3320	10571420	00	0.00	N	5	-95
257	20231109	3395	3300	3395	3300	195	644225	00	0.00	N	3	0
258	20231108	3395	3395	3395	3395	5	16975	00	0.00	N	2	95
259	20231107	3300	3250	3300	3250	300	976000	00	0.00	N	3	0
260	20231106	3300	3245	3300	3245	680	2213025	00	0.00	N	2	50
261	20231103	3250	3245	3390	3100	1690	5320650	00	0.00	N	5	-35
262	20231102	3285	3100	3285	3100	1330	4219325	00	0.00	N	3	0
263	20231101	3285	3100	3300	3100	3791	12049475	00	0.00	N	5	-110
264	20231031	3395	3250	3395	3250	1200	3956770	00	0.00	N	2	100
265	20231030	3295	3110	3295	3100	2025	6399930	00	0.00	N	5	-105
266	20231027	3400	3115	3400	2980	6145	19435160	00	0.00	N	5	-95
267	20231026	3495	3115	3495	3100	4239	13794545	00	0.00	N	5	-125
268	20231025	3620	3165	3620	3100	6345	21129320	00	0.00	N	3	0
269	20231024	3620	3500	3620	3500	270	955650	00	0.00	N	3	0
270	20231023	3620	3620	3620	3620	5	18100	00	0.00	N	2	5
271	20231020	3615	3255	3615	3255	465	1531550	00	0.00	N	2	5
272	20231019	3610	3610	3610	3610	5	18050	00	0.00	N	2	330
273	20231018	3280	3245	3280	3245	170	552650	00	0.00	N	3	0
274	20231017	3280	3710	3710	3160	4870	15726585	00	0.00	N	5	-425
275	20231016	3705	3690	3705	3635	55	201930	00	0.00	N	2	115
276	20231013	3590	3135	3600	3135	815	2719970	00	0.00	N	5	-95
277	20231012	3685	3695	3695	3140	1296	4187050	00	0.00	N	5	-5
278	20231011	3690	3145	3690	3145	61	219095	00	0.00	N	5	-5
279	20231010	3695	3695	3695	3695	5	18475	00	0.00	N	2	345
280	20231006	3350	3350	3350	3350	5	16750	00	0.00	N	2	300
281	20231005	3050	3085	3085	3050	2080	6378225	00	0.00	N	5	-495
282	20231004	3545	3700	3700	3050	1925	6114430	00	0.00	N	2	50
283	20230927	3495	3495	3495	3495	0	0	00	0.00	N	3	-210
284	20230926	3705	3275	3705	3260	2021	6921875	00	0.00	N	5	-130
285	20230925	3835	3835	3835	3835	5	19175	00	0.00	N	2	490
286	20230922	3345	3345	3345	3345	0	0	00	0.00	N	3	0
287	20230921	3345	3345	3345	3345	0	0	00	0.00	N	3	-105
288	20230920	3450	3450	3450	3450	0	0	00	0.00	N	3	-235
289	20230919	3685	3685	3685	3685	0	0	00	0.00	N	3	0
290	20230918	3685	3685	3685	3685	0	0	00	0.00	N	3	0
291	20230915	3685	3685	3685	3685	0	0	00	0.00	N	3	0
292	20230914	3685	3685	3685	3685	50	184250	00	0.00	N	2	295
293	20230913	3390	3390	3390	3390	0	0	00	0.00	N	3	-5
294	20230912	3395	3395	3395	3395	0	0	00	0.00	N	3	-305
295	20230911	3700	3700	3700	3700	10	37000	00	0.00	N	2	315
296	20230908	3385	3385	3385	3385	0	0	00	0.00	N	3	-10
297	20230907	3395	3395	3395	3395	0	0	00	0.00	N	3	-50
298	20230906	3445	3445	3445	3445	0	0	00	0.00	N	3	-50
299	20230905	3495	3495	3495	3495	0	0	00	0.00	N	3	-180
300	20230904	3675	3695	3695	3675	24	88500	00	0.00	N	2	230
301	20230901	3445	3445	3445	3445	0	0	00	0.00	N	3	-250
302	20230831	3695	3695	3695	3695	5	18475	00	0.00	N	2	270
303	20230830	3425	3425	3425	3425	0	0	00	0.00	N	3	-20
304	20230829	3445	3305	3445	3300	1095	3616225	00	0.00	N	5	-50
305	20230828	3495	3445	3495	3445	620	2139105	00	0.00	N	3	0
306	20230825	3495	3495	3495	3495	0	0	00	0.00	N	3	-5
307	20230824	3500	3355	3500	3350	602	2017750	00	0.00	N	5	-150
308	20230823	3650	3500	3650	3500	510	1815450	00	0.00	N	5	-30
309	20230822	3680	3485	3685	3485	690	2442235	00	0.00	N	5	-15
310	20230821	3695	3695	3695	3695	20	73900	00	0.00	N	2	130
311	20230818	3565	3565	3565	3565	47	167555	00	0.00	N	5	-40
312	20230817	3605	3605	3605	3605	5	18025	00	0.00	N	2	245
313	20230816	3360	3360	3360	3360	0	0	00	0.00	N	3	-5
314	20230814	3365	3365	3365	3365	0	0	00	0.00	N	3	-25
315	20230811	3390	3215	3390	3215	120	387550	00	0.00	N	5	-10
316	20230810	3400	3400	3400	3400	0	0	00	0.00	N	3	0
317	20230809	3400	3415	3695	3200	1770	5905740	00	0.00	N	5	-300
318	20230808	3700	3425	3700	3425	1105	3795010	00	0.00	N	2	260
319	20230807	3440	3370	3440	3370	320	1089600	00	0.00	N	3	0
320	20230804	3440	3440	3440	3440	0	0	00	0.00	N	3	-5
321	20230803	3445	3335	3445	3305	1380	4569250	00	0.00	N	5	-210
322	20230802	3655	3340	3655	3300	1600	5414400	00	0.00	N	5	-40
323	20230801	3695	3695	3695	3695	0	0	00	0.00	N	3	0
324	20230731	3695	3690	3695	3690	30	110845	00	0.00	N	5	-10
325	20230728	3705	3695	3705	3695	182	672620	00	0.00	N	3	0
326	20230727	3705	3215	3705	3215	11	40120	00	0.00	N	3	0
327	20230726	3705	3695	3705	3695	180	665570	00	0.00	N	3	0
328	20230725	3705	3690	3705	3690	172	635560	00	0.00	N	3	0
329	20230724	3705	3660	3705	3660	190	697370	00	0.00	N	2	25
330	20230721	3680	3680	3680	3680	0	0	00	0.00	N	3	-20
331	20230720	3700	3700	3700	3700	0	0	00	0.00	N	3	-5
332	20230719	3705	3700	3705	3700	30	111010	00	0.00	N	3	0
333	20230718	3705	3350	3705	3350	6	21875	00	0.00	N	2	25
334	20230717	3680	3555	3680	3555	150	540360	00	0.00	N	2	5
335	20230714	3675	3335	3675	3335	6	21710	00	0.00	N	2	60
336	20230713	3615	3615	3615	3615	5	18075	00	0.00	N	5	-20
337	20230712	3635	3395	3695	3395	9	32595	00	0.00	N	5	-40
338	20230711	3675	3310	3685	3310	232	816075	00	0.00	N	5	-20
339	20230710	3695	3485	3730	3315	2298	7734585	00	0.00	N	5	-45
340	20230707	3740	3405	3740	3300	1588	5385850	00	0.00	N	3	0
341	20230706	3740	3925	3925	3250	1779	6004220	00	0.00	N	3	0
342	20230705	3740	3740	3740	3740	0	0	00	0.00	N	3	0
343	20230704	3740	3260	3740	3260	308	1037490	00	0.00	N	2	480
344	20230703	3260	3645	3645	3260	81	294860	00	0.00	N	5	-435
345	20230630	3695	3695	3695	3695	5	18475	00	0.00	N	2	340
346	20230629	3355	3355	3355	3355	0	0	00	0.00	N	3	0
347	20230628	3355	3805	3805	3350	111	376855	00	0.00	N	2	45
348	20230627	3310	3310	3310	3310	1	3310	00	0.00	N	5	-540
349	20230626	3850	3800	3850	3800	11	42075	00	0.00	N	5	-10
350	20230623	3860	3860	3860	3860	0	0	00	0.00	N	3	-5
351	20230622	3865	3865	3865	3865	1	3865	00	0.00	N	5	-50
352	20230621	3915	3850	3915	3850	16	62175	00	0.00	N	2	5
353	20230620	3910	3865	3910	3865	26	101375	00	0.00	N	5	-5
354	20230619	3915	3915	3915	3915	0	0	00	0.00	N	3	0
355	20230616	3915	3915	3915	3915	5	19575	00	0.00	N	2	5
356	20230615	3910	3910	3910	3910	7	27370	00	0.00	N	2	5
357	20230614	3905	3900	3905	3900	5	19520	00	0.00	N	2	105
358	20230613	3800	3800	3800	3800	0	0	00	0.00	N	3	-95
359	20230612	3895	3895	3895	3895	0	0	00	0.00	N	3	0
360	20230609	3895	3805	3895	3805	20	77195	00	0.00	N	5	-10
361	20230608	3905	3850	3910	3850	65	252770	00	0.00	N	5	-5
362	20230607	3910	3850	3910	3850	45	175140	00	0.00	N	3	0
363	20230605	3910	3860	3910	3860	15	58360	00	0.00	N	3	0
364	20230602	3910	3910	3910	3910	1	3910	00	0.00	N	2	20
365	20230601	3890	3780	3890	3780	16	61040	00	0.00	N	2	60
366	20230531	3830	3780	3835	3780	21	80180	00	0.00	N	5	-5
367	20230530	3835	3840	3840	3340	19	72420	00	0.00	N	2	495
368	20230526	3340	3995	3995	3340	6	23315	00	0.00	N	5	-510
369	20230525	3850	3320	4000	3320	13	49820	00	0.00	N	3	0
370	20230524	3850	3850	3850	3850	5	19250	00	0.00	N	3	0
371	20230523	3850	3280	3850	3280	28	106900	00	0.00	N	3	0
372	20230522	3850	3830	3850	3830	18	69150	00	0.00	N	2	10
373	20230519	3840	3360	3840	3360	11	41760	00	0.00	N	5	-60
374	20230518	3900	3360	3900	3360	85	329245	00	0.00	N	3	0
375	20230517	3900	3855	3900	3855	105	409275	00	0.00	N	5	-10
376	20230516	3910	3500	3915	3360	4307	14603960	00	0.00	N	5	-5
377	20230515	3915	3835	3940	3835	266	1038090	00	0.00	N	5	-25
378	20230512	3940	3995	3995	3360	205	807180	00	0.00	N	5	-5
379	20230511	3945	4005	4005	3945	4	15840	00	0.00	N	2	20
380	20230510	3925	3325	4000	3325	10	38725	00	0.00	N	2	45
381	20230509	3880	3405	4010	3405	4	14700	00	0.00	N	5	-95
382	20230508	3975	3495	4000	3485	256	911955	00	0.00	N	2	145
383	20230504	3830	3150	4030	3150	6	21895	00	0.00	N	2	145
384	20230503	3685	3135	3685	3130	2002	6300340	00	0.00	N	2	5
385	20230502	3680	2880	3710	2880	5	17630	00	0.00	N	2	300
386	20230428	3380	4275	4275	3380	15	54600	00	0.00	N	4	-595
387	20230427	3975	3365	3975	3365	19	69995	00	0.00	N	2	20
388	20230426	3955	3355	4255	3355	681	2289905	00	0.00	N	2	10
389	20230425	3945	4275	4275	3260	162	569260	00	0.00	N	2	110
390	20230424	3835	3010	3940	3000	3017	9064890	00	0.00	N	2	395
391	20230421	3440	3435	4285	3435	4	15405	00	0.00	N	5	-585
392	20230420	4025	3355	4025	3355	11	43605	00	0.00	N	2	80
393	20230419	3945	3305	3945	3305	7	26305	00	0.00	N	2	60
394	20230418	3885	3585	3900	3585	115	416600	00	0.00	N	3	0
395	20230417	3885	3400	3990	2985	26	89910	00	0.00	N	2	400
396	20230414	3485	3485	3890	3485	111	394535	00	0.00	N	4	-615
397	20230413	4100	3470	4165	3470	77	276030	00	0.00	N	2	20
398	20230412	4080	3505	4225	3505	311	1155425	00	0.00	N	5	-40
399	20230411	4120	3115	4120	3115	26	98580	00	0.00	N	2	470
400	20230410	3650	3650	4330	3650	528	2049050	00	0.00	N	4	-640
401	20230407	4290	3570	4290	3570	103	376350	00	0.00	N	2	90
402	20230406	4200	3560	4295	3555	479	1723360	00	0.00	N	2	20
403	20230405	4180	4445	4445	4180	55	243150	00	0.00	N	2	220
404	20230404	3960	3960	4690	3960	142	568890	00	0.00	N	4	-695
405	20230403	4655	4655	4655	4655	10	46550	00	0.00	N	2	150
406	20230331	4505	3575	4820	3575	205	783845	00	0.00	N	2	300
407	20230330	4205	3175	4210	3175	477	1567165	00	0.00	N	2	475
408	20230329	3730	2885	3875	2885	32	115810	00	0.00	N	2	345
409	20230328	3385	3715	3715	2780	170	578405	00	0.00	N	2	120
410	20230327	3265	3080	3480	3000	5370	16161800	00	0.00	N	5	-260
411	20230324	3525	3515	3900	3515	613	2158310	00	0.00	N	5	-560
412	20230323	4085	4210	4210	3485	28744	101429505	00	0.00	N	5	-5
413	20230322	4090	3380	4210	3375	18	73420	00	0.00	N	2	130
414	20230321	3960	3065	3995	3065	22	86090	00	0.00	N	2	395
415	20230320	3565	4285	4285	3555	242	880000	00	0.00	N	5	-615
416	20230317	4180	3535	4190	3535	8	32515	00	0.00	N	2	35
417	20230316	4145	4345	4345	3620	5039	18343995	00	0.00	N	5	-95
418	20230315	4240	3705	4330	3705	87	366165	00	0.00	N	5	-20
419	20230314	4260	4165	4290	3695	2230	9301135	00	0.00	N	5	-80
420	20230313	4340	4340	4340	4340	5	21700	00	0.00	N	2	5
421	20230310	4335	4190	4335	4190	427	1793845	00	0.00	N	3	0
422	20230309	4335	4335	4335	4335	3	13005	00	0.00	N	2	140
423	20230308	4195	4195	4195	4195	0	0	00	0.00	N	3	-145
424	20230307	4340	3900	4350	3700	251	980590	00	0.00	N	2	145
425	20230306	4195	4335	4335	3700	376	1415005	00	0.00	N	5	-135
426	20230303	4330	4330	4330	4330	5	21650	00	0.00	N	5	-10
427	20230302	4340	4340	4340	4340	5	21700	00	0.00	N	2	100
428	20230228	4240	4240	4240	4240	0	0	00	0.00	N	3	-80
429	20230227	4320	4320	4320	4320	1	4320	00	0.00	N	2	10
430	20230224	4310	4340	4340	4310	7	30345	00	0.00	N	2	495
431	20230223	3815	3815	3815	3815	1	3815	00	0.00	N	5	-420
432	20230222	4235	4290	4290	4005	12	50615	00	0.00	N	5	-40
433	20230221	4275	4275	4275	4275	0	0	00	0.00	N	3	-60
434	20230220	4335	4330	4335	4330	10	43345	00	0.00	N	2	50
435	20230217	4285	4335	4335	3470	7	29230	00	0.00	N	2	220
436	20230216	4065	4325	4325	3615	84	343820	00	0.00	N	5	-100
437	20230215	4165	3910	4165	3910	65	257975	00	0.00	N	5	-35
438	20230214	4200	3925	4320	3855	277	1095750	00	0.00	N	5	-145
439	20230213	4345	4325	4345	4325	15	65075	00	0.00	N	2	25
440	20230210	4320	4320	4320	4320	0	0	00	0.00	N	3	0
441	20230209	4320	4320	4320	4320	0	0	00	0.00	N	3	-20
442	20230208	4340	4345	4345	3720	4	16305	00	0.00	N	2	70
443	20230207	4270	4270	4270	4270	0	0	00	0.00	N	3	-30
444	20230206	4300	4290	4300	4005	33	141325	00	0.00	N	5	-20
445	20230203	4320	4320	4320	4320	1	4320	00	0.00	N	2	195
446	20230202	4125	4125	4125	4125	0	0	00	0.00	N	3	0
447	20230201	4125	4345	4345	4120	5	20840	00	0.00	N	5	-75
448	20230131	4200	4340	4340	3820	34	140080	00	0.00	N	5	-90
449	20230130	4290	3805	4290	3800	1351	5359040	00	0.00	N	2	30
450	20230127	4260	4345	4345	3905	91	368385	00	0.00	N	2	65
451	20230126	4195	4000	4200	3990	1262	5060095	00	0.00	N	5	-90
452	20230125	4285	4285	4285	4285	0	0	00	0.00	N	3	-15
453	20230120	4300	4300	4300	4300	15	64500	00	0.00	N	3	0
454	20230119	4300	4300	4300	4300	2	8600	00	0.00	N	2	50
455	20230118	4250	4250	4250	4250	5	21250	00	0.00	N	5	-50
456	20230117	4300	4000	4300	4000	6	25470	00	0.00	N	3	0
457	20230116	4300	4300	4300	4300	5	21500	00	0.00	N	3	0
458	20230113	4300	4300	4300	4300	0	0	00	0.00	N	3	0
459	20230112	4300	4300	4300	4300	1	4300	00	0.00	N	2	50
460	20230111	4250	4250	4250	4250	10	42500	00	0.00	N	3	0
461	20230110	4250	4250	4250	4250	30	127500	00	0.00	N	3	0
462	20230109	4250	4250	4250	4250	10	42500	00	0.00	N	5	-20
463	20230106	4270	3900	4270	3895	16	64540	00	0.00	N	2	370
464	20230105	3900	3955	3955	3685	368	1409225	00	0.00	N	2	5
465	20230104	3895	4180	4180	3465	404	1512520	00	0.00	N	5	-85
466	20230103	3980	3605	4030	3605	139	550775	00	0.00	N	5	-70
467	20230102	4050	4345	4345	3695	193	731730	00	0.00	N	5	-150
468	20221229	4200	4295	4325	4015	37	155465	00	0.00	N	5	-95
469	20221228	4295	3670	4295	3670	13	54545	02	0.00	N	3	0
470	20221227	4295	4295	4295	4295	10	42950	00	0.00	N	3	0
471	20221226	4295	4345	4345	4015	24	102220	00	0.00	N	5	-5
472	20221223	4300	4345	4345	4010	30	128950	00	0.00	N	2	55
473	20221222	4245	4230	4245	4035	74	310945	00	0.00	N	2	225
474	20221221	4020	4315	4315	4020	18	75560	00	0.00	N	5	-10
475	20221220	4030	4495	4495	4030	28	119375	00	0.00	N	5	-250
476	20221219	4280	4490	4490	3640	17	71630	00	0.00	N	2	35
477	20221216	4245	4395	4395	4010	10	41640	00	0.00	N	2	120
478	20221215	4125	4475	4475	4000	109	442395	00	0.00	N	5	-75
479	20221214	4200	4415	4415	4000	736	2961485	00	0.00	N	5	-220
480	20221213	4420	4545	4545	4035	98	428950	00	0.00	N	2	50
481	20221212	4370	4500	4500	4045	52	226895	00	0.00	N	5	-175
482	20221209	4545	4545	4545	4545	10	45450	00	0.00	N	2	280
483	20221208	4265	4445	4445	4045	25	107870	00	0.00	N	5	-275
484	20221207	4540	4540	4540	4540	5	22700	00	0.00	N	2	180
485	20221206	4360	4360	4360	4360	0	0	00	0.00	N	3	-340
486	20221205	4700	4700	4700	4700	5	23500	00	0.00	N	2	300
487	20221202	4400	4705	4705	3900	811	3180615	00	0.00	N	5	-80
488	20221201	4480	4745	4745	4050	26	116450	00	0.00	N	5	-180
489	20221130	4660	4745	4745	4055	12	55400	00	0.00	N	5	-20
490	20221129	4680	4245	4680	4245	224	952040	00	0.00	N	2	390
491	20221128	4290	4295	4295	4290	31	133040	00	0.00	N	2	10
492	20221125	4280	4280	4280	4280	2	8560	00	0.00	N	5	-110
493	20221124	4390	4500	4500	4065	331	1435100	00	0.00	N	5	-325
494	20221123	4715	4745	4745	4065	196	803495	00	0.00	N	5	-35
495	20221122	4750	4750	4750	4750	80	380000	00	0.00	N	2	40
496	20221121	4710	4740	4740	4050	120	493105	00	0.00	N	5	-30
497	20221118	4740	4740	4740	4740	3	14220	00	0.00	N	3	0
498	20221117	4740	4740	4740	4740	5	23700	00	0.00	N	2	365
499	20221116	4375	4300	4700	4050	212	923040	00	0.00	N	5	-360
500	20221115	4735	4735	4735	4735	10	47350	00	0.00	N	3	0
501	20221114	4735	4735	4735	4735	10	47350	00	0.00	N	2	260
502	20221111	4475	4745	4745	4035	1297	5508070	00	0.00	N	5	-270
503	20221110	4745	4745	4745	4745	5	23725	00	0.00	N	2	60
504	20221109	4685	4685	4685	4685	150	702750	00	0.00	N	5	-5
505	20221108	4690	4690	4690	4690	5	23450	00	0.00	N	2	310
506	20221107	4380	4380	4380	4380	10	43800	00	0.00	N	2	215
507	20221104	4165	4495	4895	4165	715	3131425	00	0.00	N	4	-730
508	20221103	4895	4640	4895	3950	16	74825	00	0.00	N	2	255
509	20221102	4640	4910	4910	3890	102	499530	00	0.00	N	2	150
510	20221101	4490	4495	4495	4490	6	26965	00	0.00	N	5	-375
511	20221031	4865	4865	4865	4865	1	4865	00	0.00	N	2	365
512	20221028	4500	4500	4500	4500	10	45000	00	0.00	N	2	5
513	20221027	4495	4905	4905	4495	11	49855	00	0.00	N	3	0
514	20221026	4495	4835	4835	4495	9	42155	00	0.00	N	2	200
515	20221025	4295	4400	4400	4015	1431	5792775	00	0.00	N	5	-425
516	20221024	4720	4405	4920	4100	814	3345530	00	0.00	N	5	-50
517	20221021	4770	4315	4770	4310	17	73845	00	0.00	N	5	-105
518	20221020	4875	4475	4900	4235	238	1052905	00	0.00	N	5	-75
519	20221019	4950	4205	4970	4205	1249	5254320	00	0.00	N	2	5
520	20221018	4945	4945	4945	4945	1	4945	00	0.00	N	2	460
521	20221017	4485	4485	4485	4485	0	0	00	0.00	N	3	0
522	20221014	4485	4485	4485	4485	0	0	00	0.00	N	3	-185
523	20221013	4670	4670	4670	4670	10	46700	00	0.00	N	2	175
524	20221012	4495	4940	4940	4210	990	4232175	00	0.00	N	5	-455
525	20221011	4950	3860	4950	3860	770	2997375	00	0.00	N	2	465
526	20221007	4485	4485	4485	4485	0	0	00	0.00	N	3	-15
527	20221006	4500	4595	4850	4160	2421	10412375	00	0.00	N	5	-385
528	20221005	4885	4885	4885	4885	3	14655	00	0.00	N	5	-10
529	20221004	4895	4890	4895	4890	38	185995	00	0.00	N	5	-100
530	20220930	4995	4995	4995	4995	10	49950	00	0.00	N	2	90
531	20220929	4905	4845	4905	4845	205	994850	00	0.00	N	2	10
532	20220928	4895	4280	4895	4280	621	2670180	00	0.00	N	5	-135
533	20220927	5030	4500	5030	4500	1753	7893800	00	0.00	N	2	130
534	20220926	4900	5010	5010	4900	1328	6507750	00	0.00	N	2	405
535	20220923	4495	4495	4495	4495	55	247225	00	0.00	N	5	-265
536	20220922	4760	4760	4760	4760	21	99960	00	0.00	N	5	-225
537	20220921	4985	4985	4985	4985	1	4985	00	0.00	N	2	185
538	20220920	4800	4250	4800	4250	306	1350730	00	0.00	N	5	-15
539	20220919	4815	4225	4930	4225	2342	9928600	00	0.00	N	5	-150
540	20220916	4965	4235	4965	4235	2	9200	00	0.00	N	5	-15
541	20220915	4980	4980	4980	4980	1	4980	00	0.00	N	2	55
542	20220914	4925	4925	4925	4925	1	4925	00	0.00	N	2	475
543	20220913	4450	4580	4580	4030	2270	9201245	00	0.00	N	2	5
544	20220908	4445	4495	4495	4445	26	116570	00	0.00	N	2	445
545	20220907	4000	3950	4580	3950	501	1986700	00	0.00	N	5	-600
546	20220906	4600	4300	5020	4300	566	2443165	00	0.00	N	5	-450
547	20220905	5050	5050	5050	5050	1	5050	00	0.00	N	2	510
548	20220902	4540	4230	4545	4230	542	2305465	00	0.00	N	5	-425
549	20220901	4965	4250	4965	4250	1094	4717510	00	0.00	N	5	-35
550	20220831	5000	5000	5000	5000	10	50000	00	0.00	N	2	165
551	20220830	4835	5020	5020	4835	3	14690	00	0.00	N	5	-145
552	20220829	4980	4980	4980	4980	1	4980	00	0.00	N	2	545
553	20220826	4435	4435	4435	4435	0	0	00	0.00	N	3	0
554	20220825	4435	4435	4435	4435	0	0	00	0.00	N	3	-75
555	20220824	4510	4510	4510	4510	0	0	00	0.00	N	3	-370
556	20220823	4880	4880	4880	4880	0	0	00	0.00	N	3	-20
557	20220822	4900	4900	4900	4900	0	0	00	0.00	N	3	-110
558	20220819	5010	5010	5010	5010	4	20040	00	0.00	N	5	-20
559	20220818	5030	5030	5030	5030	19	95570	00	0.00	N	2	300
560	20220817	4730	4730	4730	4730	1	4730	00	0.00	N	2	600
561	20220816	4130	4490	4490	4130	1218	5031810	00	0.00	N	5	-360
562	20220812	4490	5090	5090	4300	1710	7418090	00	0.00	N	5	-285
563	20220811	4775	4775	4775	4775	0	0	00	0.00	N	3	0
564	20220810	4775	5080	5080	4120	23	109500	00	0.00	N	2	300
565	20220809	4475	4475	4475	4475	0	0	00	0.00	N	3	-520
566	20220808	4995	4995	4995	4995	0	0	00	0.00	N	3	0
567	20220805	4995	4105	4995	4105	289	1189515	00	0.00	N	2	320
568	20220804	4675	4665	4675	4665	32	149585	00	0.00	N	5	-10
569	20220803	4685	4685	4685	4685	1	4685	00	0.00	N	2	190
570	20220802	4495	4200	4495	4200	2030	8674550	00	0.00	N	5	-205
571	20220801	4700	4395	4700	4395	100	439805	00	0.00	N	3	0
572	20220729	4700	4700	4700	4700	120	564000	00	0.00	N	5	-490
573	20220728	5190	5190	5190	5190	1	5190	00	0.00	N	2	200
574	20220727	4990	4990	4990	4990	1	4990	00	0.00	N	2	195
575	20220726	4795	4795	4795	4795	0	0	00	0.00	N	3	-5
576	20220725	4800	4800	4800	4800	50	240000	00	0.00	N	3	0
577	20220722	4800	4640	4850	4640	753	3579300	00	0.00	N	5	-650
578	20220721	5450	4640	5450	4640	401	1903140	00	0.00	N	3	0
579	20220720	5450	5450	5450	5450	1	5450	00	0.00	N	2	660
580	20220719	4790	5430	5430	4570	106	508880	00	0.00	N	5	-580
581	20220718	5370	5390	5390	5370	11	59090	00	0.00	N	2	390
582	20220715	4980	4980	4980	4980	0	0	00	0.00	N	3	0
583	20220714	4980	4320	4980	4320	608	2724620	00	0.00	N	5	-5
584	20220713	4985	4985	4985	4985	1	4985	00	0.00	N	2	305
585	20220712	4680	4680	6200	4680	90	427270	00	0.00	N	4	-820
586	20220711	5500	5500	5500	5500	0	0	00	0.00	N	3	-970
587	20220708	6470	6980	6980	6470	2	13450	00	0.00	N	2	370
588	20220707	6100	6190	6190	4800	67	324290	00	0.00	N	2	460
589	20220706	5640	5640	5640	5640	0	0	00	0.00	N	3	-80
590	20220705	5720	5720	5720	5720	1	5720	00	0.00	N	2	580
591	20220704	5140	5140	5140	5140	1	5140	00	0.00	N	4	-900
592	20220701	6040	6350	6350	4850	1276	6218590	00	0.00	N	2	340
593	20220630	5700	4690	5700	4690	2896	13592885	00	0.00	N	2	700
594	20220629	5000	5720	5720	4300	82	396020	00	0.00	N	2	10
595	20220628	4990	4990	4990	4990	1	4990	00	0.00	N	2	60
596	20220627	4930	4930	4930	4930	1	4930	00	0.00	N	4	-860
597	20220624	5790	4440	5790	4440	769	3415710	00	0.00	N	2	570
598	20220623	5220	5460	5460	4420	3	15100	00	0.00	N	2	20
599	20220622	5200	5200	5200	5200	1	5200	00	0.00	N	2	505
600	20220621	4695	4695	4695	4695	1	4695	00	0.00	N	2	395
601	20220620	4300	5200	5200	4070	819	3388900	00	0.00	N	5	-300
602	20220617	4600	4305	4600	4300	9692	44278585	00	0.00	N	5	-395
603	20220616	4995	5400	5400	4990	120	599800	00	0.00	N	3	0
604	20220615	4995	4700	5470	4680	522	2533330	00	0.00	N	5	-505
605	20220614	5500	4850	5500	4850	101	491800	00	0.00	N	5	-200
606	20220613	5700	5060	5700	5060	101	575060	00	0.00	N	5	-250
607	20220610	5950	5950	5950	5950	50	297500	00	0.00	N	2	500
608	20220609	5450	5450	5450	5450	1	5450	00	0.00	N	2	10
609	20220608	5440	4650	5450	4650	3	15540	00	0.00	N	5	-20
610	20220607	5460	5490	5490	5460	2	10950	00	0.00	N	2	40
611	20220603	5420	5420	5420	5420	4	21680	00	0.00	N	5	-10
612	20220602	5430	4750	5520	4700	1141	5440990	00	0.00	N	2	630
613	20220531	4800	4800	4800	4800	1	4800	00	0.00	N	2	50
614	20220530	4750	4750	4750	4750	151	717250	00	0.00	N	2	5
615	20220527	4745	4745	4745	4745	1	4745	00	0.00	N	2	10
616	20220526	4735	4735	4735	4735	0	0	00	0.00	N	3	-15
617	20220525	4750	4750	4750	4750	0	0	00	0.00	N	3	0
618	20220524	4750	4750	4750	4750	1	4750	00	0.00	N	3	0
619	20220523	4750	4750	4750	4750	2	9500	00	0.00	N	2	5
620	20220520	4745	4745	4745	4745	1	4745	00	0.00	N	5	-5
621	20220519	4750	4750	4750	4750	1	4750	00	0.00	N	3	0
622	20220518	4750	4750	4750	4215	693	3291215	00	0.00	N	3	0
623	20220517	4750	4165	4750	4165	5	23135	00	0.00	N	3	0
624	20220516	4750	4105	4955	4105	509	2417090	00	0.00	N	2	5