KissMeData/008500/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	18850	17950	18850	17750	79432	1462279640	00	0.00	N	1	4350
3	20250428	14500	11160	14500	11160	51933	697729670	00	0.00	N	1	3340
4	20250425	11160	11020	11740	10560	2966	32776100	00	0.00	N	2	190
5	20250424	10970	11030	11140	10920	2134	23533940	00	0.00	N	5	-60
6	20250423	11030	11080	11080	10650	3092	33954210	00	0.00	N	5	-50
7	20250422	11080	11260	11310	11000	3346	37281440	00	0.00	N	5	-290
8	20250421	11370	11620	11620	11330	1272	14595865	00	0.00	N	5	-250
9	20250418	11620	11620	11660	11320	1726	19896780	00	0.00	N	5	-80
10	20250417	11700	11300	11780	11260	2803	32181920	00	0.00	N	2	400
11	20250416	11300	11060	11380	10990	1086	12072140	00	0.00	N	2	220
12	20250415	11080	11290	11490	11050	3245	36550640	00	0.00	N	5	-210
13	20250414	11290	10960	11290	10950	2295	25520250	00	0.00	N	2	340
14	20250411	10950	10620	10950	10620	2082	22465530	00	0.00	N	2	330
15	20250410	10620	10670	10860	10540	3538	37581365	00	0.00	N	2	30
16	20250409	10590	10590	10820	10590	871	9255880	00	0.00	N	3	0
17	20250408	10590	10580	11280	10570	4481	48380430	00	0.00	N	2	40
18	20250407	10550	10700	11240	10520	3208	34289510	00	0.00	N	5	-150
19	20250404	10700	10730	10990	10650	2895	31069340	00	0.00	N	5	-30
20	20250403	10730	10680	10940	10630	2766	29661330	00	0.00	N	2	30
21	20250402	10700	10710	10980	10680	3142	33684580	00	0.00	N	5	-10
22	20250401	10710	10810	10850	10630	3297	35525460	00	0.00	N	5	-140
23	20250331	10850	11000	11000	10540	6008	65534305	00	0.00	N	5	-120
24	20250328	10970	11130	11250	10970	834	9245120	00	0.00	N	5	-330
25	20250327	11300	11120	11330	11100	1823	20394140	00	0.00	N	2	200
26	20250326	11100	11140	11370	11060	2034	22755540	00	0.00	N	5	-40
27	20250325	11140	10960	11500	10790	2615	28946810	00	0.00	N	2	180
28	20250324	10960	11110	11300	10880	3287	36492340	00	0.00	N	5	-150
29	20250321	11110	10940	11480	10830	1905	20985200	00	0.00	N	2	170
30	20250320	10940	10840	11130	10840	1160	12663870	00	0.00	N	2	110
31	20250319	10830	10940	10940	10830	633	6871640	00	0.00	N	5	-110
32	20250318	10940	10900	11030	10900	745	8132695	00	0.00	N	2	40
33	20250317	10900	10880	11290	10880	1369	14935610	00	0.00	N	2	20
34	20250314	10880	11100	11100	10870	1302	14273590	00	0.00	N	5	-220
35	20250313	11100	11430	11430	11040	443	4915270	00	0.00	N	2	110
36	20250312	10990	10830	11190	10800	1829	19897970	00	0.00	N	2	160
37	20250311	10830	10790	10930	10790	1518	16478670	00	0.00	N	5	-180
38	20250310	11010	10950	11130	10950	973	10723570	00	0.00	N	5	-120
39	20250307	11130	11340	11340	11100	1250	14160160	00	0.00	N	5	-210
40	20250306	11340	11330	11690	11330	2753	31502980	00	0.00	N	2	10
41	20250305	11330	11150	11370	11100	3407	38187340	00	0.00	N	2	180
42	20250304	11150	10890	11450	10890	4834	53710700	00	0.00	N	2	260
43	20250228	10890	10820	11250	10710	1821	19779200	00	0.00	N	2	70
44	20250227	10820	10650	11000	10650	1557	16818830	00	0.00	N	2	170
45	20250226	10650	10650	10840	10650	2290	24489190	00	0.00	N	3	0
46	20250225	10650	11030	11100	10580	3359	36605550	00	0.00	N	5	-370
47	20250224	11020	10920	11160	10920	955	10518960	00	0.00	N	2	100
48	20250221	10920	10890	11100	10890	2570	28119070	00	0.00	N	2	30
49	20250220	10890	11260	11310	10790	4090	45359260	00	0.00	N	5	-370
50	20250219	11260	11350	11410	11190	3956	44762200	00	0.00	N	5	-100
51	20250218	11360	11200	11500	11200	3926	44789950	00	0.00	N	2	160
52	20250217	11200	11360	11360	11180	1522	17105140	00	0.00	N	5	-160
53	20250214	11360	11100	11540	11100	2570	28888260	00	0.00	N	2	270
54	20250213	11090	11030	11110	10950	3450	38087300	00	0.00	N	2	40
55	20250212	11050	10980	11300	10980	1235	13749080	00	0.00	N	2	70
56	20250211	10980	10920	11090	10920	2482	27239940	00	0.00	N	2	50
57	20250210	10930	10900	11290	10860	1528	16682520	00	0.00	N	2	30
58	20250207	10900	10810	11520	10810	2364	25820850	00	0.00	N	2	90
59	20250206	10810	10940	11100	10810	1774	19319140	00	0.00	N	5	-130
60	20250205	10940	10600	11200	10600	3493	37716630	00	0.00	N	2	340
61	20250204	10600	10690	10780	10560	3805	40542990	00	0.00	N	5	-180
62	20250203	10780	10850	11150	10760	3365	36492900	00	0.00	N	5	-450
63	20250131	11230	11120	11340	10900	2524	27996760	00	0.00	N	2	120
64	20250124	11110	10910	11900	10910	3034	34376640	00	0.00	N	2	200
65	20250123	10910	10870	11780	10850	4314	48200040	00	0.00	N	2	70
66	20250122	10840	11150	11350	10840	1517	16953530	00	0.00	N	5	-510
67	20250121	11350	11100	11410	11100	2482	27785460	00	0.00	N	2	250
68	20250120	11100	11180	11290	11100	1996	22311600	00	0.00	N	5	-80
69	20250117	11180	11140	11370	11140	1549	17289720	00	0.00	N	2	40
70	20250116	11140	11150	11150	11100	2169	24129260	00	0.00	N	5	-10
71	20250115	11150	11490	11550	11150	723	8254140	00	0.00	N	5	-460
72	20250114	11610	11710	11770	11610	653	7646820	00	0.00	N	5	-100
73	20250113	11710	11580	11710	11520	483	5599470	00	0.00	N	2	130
74	20250110	11580	11720	11720	11560	1840	21468920	00	0.00	N	5	-260
75	20250109	11840	11420	11840	11340	840	9583310	00	0.00	N	2	440
76	20250108	11400	11390	11900	11380	1086	12411960	00	0.00	N	2	10
77	20250107	11390	11360	11900	11260	1370	15631940	00	0.00	N	2	30
78	20250106	11360	11130	11490	11130	1372	15402030	00	0.00	N	2	230
79	20250103	11130	11130	11530	11020	1990	22193710	00	0.00	N	3	0
80	20250102	11130	10860	11180	10860	7957	87561330	00	0.00	N	2	270
81	20241230	10860	10800	11600	10800	1441	15816030	00	0.00	N	2	70
82	20241227	10790	10920	11080	10730	1648	17937520	02	0.00	N	5	-120
83	20241226	10910	10900	11450	10900	1314	14357750	00	0.00	N	2	10
84	20241224	10900	11200	11420	10900	2288	25323450	00	0.00	N	5	-300
85	20241223	11200	11260	11430	11200	1756	19768440	00	0.00	N	5	-60
86	20241220	11260	11130	11430	11010	3542	39476260	00	0.00	N	2	130
87	20241219	11130	11060	11310	10970	1326	14684950	00	0.00	N	2	70
88	20241218	11060	11090	11510	11060	1552	17259340	00	0.00	N	2	20
89	20241217	11040	10900	11330	10900	2904	32245210	00	0.00	N	2	140
90	20241216	10900	10910	11000	10900	2777	30327820	00	0.00	N	3	0
91	20241213	10900	10890	11000	10800	4495	48952790	00	0.00	N	2	100
92	20241212	10800	10830	11040	10720	2127	23104240	00	0.00	N	2	160
93	20241211	10640	10500	10680	10220	3980	41851090	00	0.00	N	2	620
94	20241210	10020	9700	10520	9700	3536	35175360	00	0.00	N	2	320
95	20241209	9700	10490	10540	9700	7866	78917940	00	0.00	N	5	-900
96	20241206	10600	10730	11050	10450	5429	57436860	00	0.00	N	5	-130
97	20241205	10730	10890	10930	10200	8243	88068820	00	0.00	N	5	-80
98	20241204	10810	11030	11250	10550	5964	64472290	00	0.00	N	5	-220
99	20241203	11030	11010	11250	10900	5042	55750280	00	0.00	N	2	20
100	20241202	11010	11790	11790	11010	8526	97165800	00	0.00	N	5	-780
101	20241129	11790	12230	12270	11620	5097	60921670	00	0.00	N	5	-480
102	20241128	12270	12340	12520	12270	1749	21706830	00	0.00	N	5	-250
103	20241127	12520	12880	12990	12520	3078	39289350	00	0.00	N	5	-260
104	20241126	12780	12380	12870	12310	2356	29783920	00	0.00	N	2	610
105	20241125	12170	12260	12600	12170	5091	62671460	00	0.00	N	5	-80
106	20241122	12250	12410	12410	12000	1810	22188570	00	0.00	N	5	-160
107	20241121	12410	12490	12560	12320	1874	23319270	00	0.00	N	5	-80
108	20241120	12490	12490	12730	12440	2226	27910200	00	0.00	N	5	-10
109	20241119	12500	12420	12700	12420	2452	30673930	00	0.00	N	2	90
110	20241118	12410	12400	12630	12350	3975	49587870	00	0.00	N	2	10
111	20241115	12400	13380	13380	12310	7202	90721870	00	0.00	N	5	-990
112	20241114	13390	12570	13720	12500	6170	79697670	00	0.00	N	2	820
113	20241113	12570	13330	13330	12330	7357	93533780	00	0.00	N	5	-790
114	20241112	13360	14490	14490	13160	5886	79611060	00	0.00	N	5	-1140
115	20241111	14500	15100	15980	14390	2953	44212700	00	0.00	N	5	-600
116	20241108	15100	14750	15400	14750	3033	45656810	00	0.00	N	2	350
117	20241107	14750	15410	15620	14010	6312	92705810	00	0.00	N	5	-790
118	20241106	15540	15740	16000	15310	4707	73438680	00	0.00	N	2	230
119	20241105	15310	15100	15950	15100	7848	120995380	00	0.00	N	2	260
120	20241104	15050	14950	15650	14950	11133	169310770	00	0.00	N	2	100
121	20241101	14950	14500	14980	13770	11486	166232830	00	0.00	N	2	450
122	20241031	14500	13860	14640	13840	12209	172885420	00	0.00	N	2	660
123	20241030	13840	13030	13960	13030	10398	140670620	00	0.00	N	2	920
124	20241029	12920	13010	13150	12740	7086	91636960	00	0.00	N	2	300
125	20241028	12620	12220	12740	12220	4266	53321850	00	0.00	N	2	410
126	20241025	12210	12290	13600	12110	26981	344548760	00	0.00	N	5	-80
127	20241024	12290	11950	13730	11860	62053	799437520	00	0.00	N	2	450
128	20241023	11840	11680	12380	11680	7087	84044480	00	0.00	N	2	160
129	20241022	11680	12690	15480	11550	135408	1866712140	00	0.00	N	5	-950
130	20241021	12630	12510	13260	12230	2990	37660660	00	0.00	N	5	-60
131	20241018	12690	12600	12720	12200	1822	22628570	00	0.00	N	2	90
132	20241017	12600	13140	13140	12600	1949	25130310	00	0.00	N	5	-540
133	20241016	13140	13590	14230	13140	3697	49988500	00	0.00	N	5	-380
134	20241015	13520	13460	13900	13320	3467	46907510	00	0.00	N	2	60
135	20241014	13460	13700	13900	13320	5200	70425360	00	0.00	N	5	-590
136	20241011	14050	14280	14280	13440	3412	46869190	00	0.00	N	5	-230
137	20241010	14280	13870	14480	13320	4117	57366550	00	0.00	N	2	420
138	20241008	13860	14250	14250	13620	3867	54209940	00	0.00	N	5	-390
139	20241007	14250	14220	14650	14200	3793	54418020	00	0.00	N	2	30
140	20241004	14220	13990	14480	13600	5477	77304040	00	0.00	N	2	230
141	20241002	13990	13650	14350	13490	8054	112267220	00	0.00	N	2	340
142	20240930	13650	13220	13750	13220	3315	45200780	00	0.00	N	2	430
143	20240927	13220	13320	13580	13220	1973	26278080	00	0.00	N	5	-100
144	20240926	13320	13260	14020	13220	3529	47807830	00	0.00	N	2	100
145	20240925	13220	13170	13340	13170	543	7190740	00	0.00	N	2	50
146	20240924	13170	13110	13250	13070	1808	23755200	00	0.00	N	2	60
147	20240923	13110	13050	13390	13050	1531	20070430	00	0.00	N	2	60
148	20240920	13050	13130	13480	12260	3556	46592170	00	0.00	N	5	-70
149	20240919	13120	12910	13680	12910	3319	43975260	00	0.00	N	2	210
150	20240913	12910	12910	13300	12860	1016	13212900	00	0.00	N	2	120
151	20240912	12790	12710	13300	12710	2085	26753770	00	0.00	N	2	80
152	20240911	12710	12260	13450	12260	3921	50578320	00	0.00	N	2	450
153	20240910	12260	11910	13080	11820	4262	52826870	00	0.00	N	2	460
154	20240909	11800	12160	12290	11190	4863	58183420	00	0.00	N	5	-500
155	20240906	12300	12720	13100	12300	1543	19600290	00	0.00	N	5	-400
156	20240905	12700	13280	13900	12700	2608	34129250	00	0.00	N	5	-580
157	20240904	13280	13250	13870	13200	4174	56097860	00	0.00	N	5	-70
158	20240903	13350	13350	13920	13240	4598	61382130	00	0.00	N	2	40
159	20240902	13310	12640	13900	12640	12229	164000420	00	0.00	N	2	670
160	20240830	12640	13000	13000	12500	1256	15997520	00	0.00	N	2	60
161	20240829	12580	12250	13000	12150	2805	34896190	00	0.00	N	2	330
162	20240828	12250	12290	12500	12130	1409	17316010	00	0.00	N	5	-40
163	20240827	12290	11230	12350	11230	6239	73955810	00	0.00	N	2	1060
164	20240826	11230	11170	11440	11170	3573	40264580	00	0.00	N	2	70
165	20240823	11160	12080	12080	11160	5536	63067390	00	0.00	N	5	-920
166	20240822	12080	12030	12200	11920	1508	18268920	00	0.00	N	2	50
167	20240821	12030	12310	12310	11840	2388	28876730	00	0.00	N	5	-280
168	20240820	12310	12500	12810	12070	2081	25839390	00	0.00	N	5	-190
169	20240819	12500	12290	12500	12010	5061	62079620	00	0.00	N	2	210
170	20240816	12290	11980	12300	11980	2209	26813940	00	0.00	N	2	420
171	20240814	11870	11430	11970	11430	3147	36829140	00	0.00	N	2	440
172	20240813	11430	11220	12320	11220	3901	45215440	00	0.00	N	5	-190
173	20240812	11620	11830	12000	11410	2350	27067110	00	0.00	N	2	140
174	20240809	11480	11570	12200	11470	1091	12910630	00	0.00	N	2	10
175	20240808	11470	11650	11930	11400	2116	24506100	00	0.00	N	5	-110
176	20240807	11580	11350	12000	11350	2004	22998780	00	0.00	N	2	230
177	20240806	11350	10230	11460	10230	6300	67198690	00	0.00	N	2	1120
178	20240805	10230	12200	12450	10040	8205	90598670	00	0.00	N	5	-2340
179	20240802	12570	12460	12680	12340	1177	14645930	00	0.00	N	2	110
180	20240801	12460	12270	12770	12270	1221	15188610	00	0.00	N	2	120
181	20240731	12340	12680	12690	12340	803	10046840	00	0.00	N	5	-260
182	20240730	12600	12650	12840	12520	684	8638050	00	0.00	N	2	10
183	20240729	12590	12290	12590	12290	523	6530810	00	0.00	N	3	0
184	20240726	12590	12710	12900	12470	1459	18468710	00	0.00	N	5	-120
185	20240725	12710	12460	12910	12460	1206	15273580	00	0.00	N	5	-10
186	20240724	12720	12720	12720	12510	1916	24174910	00	0.00	N	3	0
187	20240723	12720	12680	12740	12620	315	3996480	00	0.00	N	2	40
188	20240722	12680	12450	12740	12450	1989	24843880	00	0.00	N	2	230
189	20240719	12450	12650	12650	12350	2611	32476730	00	0.00	N	5	-210
190	20240718	12660	12640	13160	12510	1077	13642650	00	0.00	N	2	20
191	20240717	12640	12660	12950	12520	1538	19496820	00	0.00	N	5	-10
192	20240716	12650	12760	13080	12480	1313	16659580	00	0.00	N	5	-110
193	20240715	12760	12740	13250	12450	1214	15499540	00	0.00	N	2	20
194	20240712	12740	12640	12750	12640	325	4124260	00	0.00	N	2	120
195	20240711	12620	12810	12930	12480	533	6786170	00	0.00	N	5	-180
196	20240710	12800	12800	12800	12630	893	11382050	00	0.00	N	3	0
197	20240709	12800	13010	13010	12460	3056	38890240	00	0.00	N	5	-120
198	20240708	12920	12660	13160	12660	1189	15289820	00	0.00	N	2	260
199	20240705	12660	12720	12770	12530	1190	15049180	00	0.00	N	3	0
200	20240704	12660	12890	12890	12540	1181	14900140	00	0.00	N	2	120
201	20240703	12540	12530	12590	12400	1819	22750470	00	0.00	N	2	10
202	20240702	12530	12930	13120	12480	3600	45374170	00	0.00	N	5	-280
203	20240701	12810	13180	13180	12600	4600	58780440	00	0.00	N	2	10
204	20240628	12800	12730	13150	12700	4120	52652800	00	0.00	N	2	150
205	20240627	12650	12340	14770	12340	30766	416308770	00	0.00	N	2	340
206	20240626	12310	12430	12530	12300	1973	24432800	00	0.00	N	5	-100
207	20240625	12410	12780	13000	12220	2994	37499640	00	0.00	N	5	-370
208	20240624	12780	12610	13580	12560	6571	84221530	00	0.00	N	2	170
209	20240621	12610	12910	13340	12610	3074	39814230	00	0.00	N	5	-300
210	20240620	12910	12550	13700	12500	6462	83930040	00	0.00	N	2	460
211	20240619	12450	13020	13450	12450	3803	49638330	00	0.00	N	5	-570
212	20240618	13020	13390	13490	13010	3189	42111010	00	0.00	N	5	-370
213	20240617	13390	13060	13500	12950	3028	39998320	00	0.00	N	2	330
214	20240614	13060	13380	13380	12910	6891	90266710	00	0.00	N	5	-140
215	20240613	13200	13610	13720	13200	1632	21987800	00	0.00	N	5	-410
216	20240612	13610	13870	14010	13520	2431	33432470	00	0.00	N	5	-250
217	20240611	13860	14330	14330	13860	2124	29899680	00	0.00	N	5	-140
218	20240610	14000	13820	14000	13750	2753	38116700	00	0.00	N	2	180
219	20240607	13820	13950	13990	13710	2032	28119370	00	0.00	N	5	-130
220	20240605	13950	13950	14240	13800	2144	30189420	00	0.00	N	2	170
221	20240604	13780	14200	14300	13780	4807	67607640	00	0.00	N	2	60
222	20240603	13720	13600	14130	13600	5575	77001720	00	0.00	N	2	260
223	20240531	13460	13350	14190	13350	5545	76423680	00	0.00	N	2	100
224	20240530	13360	13420	13920	13360	3578	48444130	00	0.00	N	5	-60
225	20240529	13420	13900	13900	13200	6272	85184810	00	0.00	N	5	-480
226	20240528	13900	13350	15970	13350	45237	658398690	00	0.00	N	2	680
227	20240527	13220	12920	13720	12710	3948	51528620	00	0.00	N	3	0
228	20240524	13220	13600	13640	13220	5754	77109900	00	0.00	N	5	-280
229	20240523	13500	14340	14700	13080	17212	235113690	00	0.00	N	5	-700
230	20240522	14200	14730	14970	14150	2657	38286960	00	0.00	N	5	-430
231	20240521	14630	14200	14650	14060	5037	72386110	00	0.00	N	2	450
232	20240520	14180	14430	14800	14180	6776	97712270	00	0.00	N	5	-220
233	20240517	14400	13990	14460	13790	14536	205381340	00	0.00	N	2	420
234	20240516	13980	15330	15330	13800	12399	177773580	00	0.00	N	5	-620
235	20240514	14600	14340	14900	13910	12152	173853550	00	0.00	N	2	270
236	20240513	14330	13870	14400	13650	9257	129124800	00	0.00	N	2	470
237	20240510	13860	14210	14630	13710	6691	93166410	00	0.00	N	5	-280
238	20240509	14140	13670	14980	13670	21541	311024960	00	0.00	N	2	610
239	20240508	13530	14230	14500	13400	26510	365695700	00	0.00	N	5	-680
240	20240507	14210	13080	15700	13080	135776	2014453890	00	0.00	N	2	1130
241	20240503	13080	13050	13270	13050	3126	40969300	00	0.00	N	5	-200
242	20240502	13280	13330	13650	12790	12820	168155190	00	0.00	N	5	-50
243	20240430	13330	13390	13990	13200	6350	85235530	00	0.00	N	5	-50
244	20240429	13380	13570	14150	13050	11746	156831140	00	0.00	N	5	-190
245	20240426	13570	13690	14070	13420	4000	54702840	00	0.00	N	2	10
246	20240425	13560	14550	14670	13560	6983	97900750	00	0.00	N	5	-840
247	20240424	14400	15340	15370	14230	13386	195697370	00	0.00	N	5	-790
248	20240423	15190	15700	16060	14850	9422	144102740	00	0.00	N	5	-510
249	20240422	15700	15900	15900	15520	4633	72427310	00	0.00	N	5	-200
250	20240419	15900	15780	16900	15450	20194	323139290	00	0.00	N	2	260
251	20240418	15640	16180	16630	15500	25531	408115580	00	0.00	N	5	-540
252	20240417	16180	15490	18400	15060	94852	1581518310	00	0.00	N	2	840
253	20240416	15340	16200	17200	14770	49100	774990210	00	0.00	N	5	-860
254	20240415	16200	16430	18690	16000	183908	3150104240	00	0.00	N	2	360
255	20240412	15840	16720	20000	15470	456083	8014251260	00	0.00	N	5	-1310
256	20240411	17150	20500	21800	17150	505762	10398386130	00	0.00	N	2	370
257	20240409	16780	12920	16780	12880	75492	1177650370	00	0.00	N	1	3870
258	20240408	12910	12330	13070	12000	19653	246664970	00	0.00	N	2	580
259	20240405	12330	12370	12370	11510	7232	85213120	00	0.00	N	2	430
260	20240404	11900	12710	13050	11830	16304	198453990	00	0.00	N	5	-800
261	20240403	12700	12840	12900	12320	5463	69068290	00	0.00	N	5	-140
262	20240402	12840	12820	13080	12560	10320	131722600	00	0.00	N	2	20
263	20240401	12820	12590	13300	12140	15788	200108710	00	0.00	N	2	680
264	20240329	12140	12420	12500	12100	5549	68040160	00	0.00	N	5	-160
265	20240328	12300	12200	12750	12050	10523	129061080	00	0.00	N	2	290
266	20240327	12010	12340	12500	11780	15205	182324810	00	0.00	N	5	-340
267	20240326	12350	12880	12880	11720	20596	248745160	00	0.00	N	5	-150
268	20240325	12500	13080	13500	12100	26032	332419150	00	0.00	N	5	-510
269	20240322	13010	15000	15950	12270	109560	1498464940	00	0.00	N	5	-1990
270	20240321	15000	15000	15000	15000	0	0	00	0.00	N	0	0
271	20240320	15000	15000	15000	15000	0	0	00	0.00	N	0	0
272	20240319	15000	15000	15000	15000	0	0	00	0.00	N	0	0
273	20240318	15000	15000	15000	15000	0	0	00	0.00	N	0	0
274	20240315	15000	15000	15000	15000	0	0	00	0.00	N	0	0
275	20240314	15000	15000	15000	15000	0	0	00	0.00	N	0	0
276	20240313	15000	15000	15000	15000	0	0	00	0.00	N	0	0
277	20240312	15000	15000	15000	15000	0	0	00	0.00	N	0	0
278	20240311	15000	15000	15000	15000	0	0	00	0.00	N	0	0
279	20240308	15000	15000	15000	15000	0	0	00	0.00	N	0	0
280	20240307	15000	15000	15000	15000	0	0	00	0.00	N	0	0
281	20240306	15000	15000	15000	15000	0	0	00	0.00	N	0	0
282	20240305	15000	15000	15000	15000	0	0	00	0.00	N	0	0
283	20240304	15000	15000	15000	15000	0	0	00	0.00	N	0	0
284	20240229	15000	15000	15000	15000	0	0	00	0.00	N	0	0
285	20240228	15000	15000	15000	15000	0	0	00	0.00	N	0	0
286	20240227	15000	15000	15000	15000	0	0	00	0.00	N	0	0
287	20240226	15000	15000	15000	15000	0	0	00	0.00	N	0	0
288	20240223	15000	15000	15000	15000	0	0	00	0.00	N	0	0
289	20240222	15000	15000	15000	15000	0	0	00	0.00	N	0	0
290	20240221	15000	15000	15000	15000	0	0	00	0.00	N	0	0
291	20240220	15000	15000	15000	15000	0	0	00	0.00	N	0	0
292	20240219	15000	15000	15000	15000	0	0	00	0.00	N	0	0
293	20240216	15000	15000	15000	15000	0	0	00	0.00	N	0	0
294	20240215	15000	15000	15000	15000	0	0	00	0.00	N	0	0
295	20240214	15000	15000	15000	15000	0	0	00	0.00	N	0	0
296	20240213	15000	15000	15000	15000	0	0	00	0.00	N	0	0
297	20240208	15000	15000	15000	15000	0	0	00	0.00	N	0	0
298	20240207	15000	15000	15000	15000	0	0	00	0.00	N	0	0
299	20240206	15000	15000	15000	15000	0	0	00	0.00	N	0	0
300	20240205	15000	15000	15000	15000	0	0	00	0.00	N	0	0
301	20240202	15000	15000	15000	15000	0	0	00	0.00	N	0	0
302	20240201	15000	15000	15000	15000	0	0	00	0.00	N	0	0
303	20240131	15000	15000	15000	15000	0	0	00	0.00	N	0	0
304	20240130	15000	15000	15000	15000	0	0	00	0.00	N	0	0
305	20240129	15000	15000	15000	15000	0	0	00	0.00	N	0	0
306	20240126	15000	15000	15000	15000	0	0	00	0.00	N	0	0
307	20240125	15000	15000	15000	15000	0	0	00	0.00	N	0	0
308	20240124	15000	15000	15000	15000	0	0	00	0.00	N	0	0
309	20240123	15000	15000	15000	15000	0	0	00	0.00	N	0	0
310	20240122	15000	15000	15000	15000	0	0	00	0.00	N	0	0
311	20240119	15000	15000	15000	15000	0	0	00	0.00	N	0	0
312	20240118	15000	15000	15000	15000	0	0	00	0.00	N	0	0
313	20240117	15000	15000	15000	15000	0	0	00	0.00	N	0	0
314	20240116	15000	15000	15000	15000	0	0	00	0.00	N	0	0
315	20240115	15000	15000	15000	15000	0	0	00	0.00	N	0	0
316	20240112	15000	15000	15000	15000	0	0	00	0.00	N	0	0
317	20240111	15000	15000	15000	15000	0	0	00	0.00	N	0	0
318	20240110	15000	15000	15000	15000	0	0	00	0.00	N	0	0
319	20240109	15000	15000	15000	15000	0	0	00	0.00	N	0	0
320	20240108	15000	15000	15000	15000	0	0	00	0.00	N	0	0
321	20240105	15000	15000	15000	15000	0	0	00	0.00	N	0	0
322	20240104	15000	15000	15000	15000	0	0	00	0.00	N	0	0
323	20240103	15000	15000	15000	15000	0	0	00	0.00	N	0	0
324	20240102	15000	15000	15000	15000	0	0	00	0.00	N	0	0
325	20231228	15000	15000	15000	15000	0	0	00	0.00	N	0	0
326	20231227	15000	15000	15000	15000	0	0	02	0.00	N	0	0
327	20231226	15000	15000	15000	15000	0	0	00	0.00	N	0	0
328	20231222	15000	15000	15000	15000	0	0	00	0.00	N	0	0
329	20231221	15000	15000	15000	15000	0	0	00	0.00	N	0	0
330	20231220	15000	15000	15000	15000	0	0	00	0.00	N	0	0
331	20231219	15000	15000	15000	15000	0	0	00	0.00	N	0	0
332	20231218	15000	15000	15000	15000	0	0	00	0.00	N	0	0
333	20231215	15000	15000	15000	15000	0	0	00	0.00	N	0	0
334	20231214	15000	15000	15000	15000	0	0	00	0.00	N	0	0
335	20231213	15000	15000	15000	15000	0	0	00	0.00	N	0	0
336	20231212	12900	12900	12900	12900	0	0	00	0.00	N	0	0
337	20231211	12900	12900	12900	12900	0	0	00	0.00	N	0	0
338	20231208	12900	12900	12900	12900	0	0	00	0.00	N	0	0
339	20231207	12900	12900	12900	12900	0	0	00	0.00	N	0	0
340	20231206	12900	12900	12900	12900	0	0	00	0.00	N	0	0
341	20231205	12900	12900	12900	12900	0	0	00	0.00	N	0	0
342	20231204	12900	12900	12900	12900	0	0	00	0.00	N	0	0
343	20231201	12900	12900	12900	12900	0	0	00	0.00	N	0	0
344	20231130	12900	12900	12900	12900	0	0	00	0.00	N	0	0
345	20231129	12900	12900	12900	12900	0	0	00	0.00	N	0	0
346	20231128	12900	12900	12900	12900	0	0	00	0.00	N	0	0
347	20231127	12900	12900	12900	12900	0	0	00	0.00	N	0	0
348	20231124	12900	12900	12900	12900	0	0	00	0.00	N	0	0
349	20231123	12900	12900	12900	12900	0	0	00	0.00	N	0	0
350	20231122	12900	12900	12900	12900	0	0	00	0.00	N	0	0
351	20231121	12900	12900	12900	12900	0	0	00	0.00	N	0	0
352	20231120	12900	12900	12900	12900	0	0	00	0.00	N	0	0
353	20231117	12900	12900	12900	12900	0	0	00	0.00	N	0	0
354	20231116	12900	12900	12900	12900	0	0	00	0.00	N	0	0
355	20231115	12900	12900	12900	12900	0	0	00	0.00	N	0	0
356	20231114	12900	12900	12900	12900	0	0	00	0.00	N	0	0
357	20231113	12900	12900	12900	12900	0	0	00	0.00	N	0	0
358	20231110	12900	12900	12900	12900	0	0	00	0.00	N	0	0
359	20231109	12900	12900	12900	12900	0	0	00	0.00	N	0	0
360	20231108	12900	12900	12900	12900	0	0	00	0.00	N	0	0
361	20231107	12900	12900	12900	12900	0	0	00	0.00	N	0	0
362	20231106	12900	12900	12900	12900	0	0	00	0.00	N	0	0
363	20231103	12900	12900	12900	12900	0	0	00	0.00	N	0	0
364	20231102	12900	12900	12900	12900	0	0	00	0.00	N	0	0
365	20231101	12900	12900	12900	12900	0	0	00	0.00	N	0	0
366	20231031	12900	12900	12900	12900	0	0	00	0.00	N	0	0
367	20231030	12900	12900	12900	12900	0	0	00	0.00	N	0	0
368	20231027	12900	12900	12900	12900	0	0	00	0.00	N	0	0
369	20231026	12900	12900	12900	12900	0	0	00	0.00	N	0	0
370	20231025	12900	12900	12900	12900	0	0	00	0.00	N	0	0
371	20231024	12900	12900	12900	12900	0	0	00	0.00	N	0	0
372	20231023	12900	12900	12900	12900	0	0	00	0.00	N	0	0
373	20231020	12900	12900	12900	12900	0	0	00	0.00	N	0	0
374	20231019	12900	12900	12900	12900	0	0	00	0.00	N	0	0
375	20231018	12900	12900	12900	12900	0	0	00	0.00	N	0	0
376	20231017	12900	12900	12900	12900	0	0	00	0.00	N	0	0
377	20231016	12900	12900	12900	12900	0	0	00	0.00	N	0	0
378	20231013	12900	12900	12900	12900	0	0	00	0.00	N	0	0
379	20231012	12900	12900	12900	12900	0	0	00	0.00	N	0	0
380	20231011	12900	12900	12900	12900	0	0	00	0.00	N	0	0
381	20231010	12900	12900	12900	12900	0	0	00	0.00	N	0	0
382	20231006	12900	12900	12900	12900	0	0	00	0.00	N	0	0
383	20231005	12900	12900	12900	12900	0	0	00	0.00	N	0	0
384	20231004	12900	12900	12900	12900	0	0	00	0.00	N	0	0
385	20230927	12900	12900	12900	12900	0	0	00	0.00	N	0	0
386	20230926	12900	12900	12900	12900	0	0	00	0.00	N	0	0
387	20230925	12900	12900	12900	12900	0	0	00	0.00	N	0	0
388	20230922	12900	12900	12900	12900	0	0	00	0.00	N	0	0
389	20230921	12900	12900	12900	12900	0	0	00	0.00	N	0	0
390	20230920	12900	12900	12900	12900	0	0	00	0.00	N	0	0
391	20230919	12900	12900	12900	12900	0	0	00	0.00	N	0	0
392	20230918	12900	12900	12900	12900	0	0	00	0.00	N	0	0
393	20230915	12900	12900	12900	12900	0	0	00	0.00	N	0	0
394	20230914	12900	12900	12900	12900	0	0	00	0.00	N	0	0
395	20230913	12900	12900	12900	12900	0	0	00	0.00	N	0	0
396	20230912	12900	12900	12900	12900	0	0	00	0.00	N	0	0
397	20230911	12900	12900	12900	12900	0	0	00	0.00	N	0	0
398	20230908	12900	12900	12900	12900	0	0	00	0.00	N	0	0
399	20230907	12900	12900	12900	12900	0	0	00	0.00	N	0	0
400	20230906	12900	12900	12900	12900	0	0	00	0.00	N	0	0
401	20230905	12900	12900	12900	12900	0	0	00	0.00	N	0	0
402	20230904	12900	12900	12900	12900	0	0	00	0.00	N	0	0
403	20230901	12900	12900	12900	12900	0	0	00	0.00	N	0	0
404	20230831	12900	12900	12900	12900	0	0	00	0.00	N	0	0
405	20230830	12900	12900	12900	12900	0	0	00	0.00	N	0	0
406	20230829	12900	12900	12900	12900	0	0	00	0.00	N	0	0
407	20230828	12900	12900	12900	12900	0	0	00	0.00	N	0	0
408	20230825	12900	12900	12900	12900	0	0	00	0.00	N	0	0
409	20230824	12900	12900	12900	12900	0	0	00	0.00	N	0	0
410	20230823	12900	12900	12900	12900	0	0	00	0.00	N	0	0
411	20230822	12900	12900	12900	12900	0	0	00	0.00	N	0	0
412	20230821	12900	12900	12900	12900	0	0	00	0.00	N	0	0
413	20230818	12900	12900	12900	12900	0	0	00	0.00	N	0	0
414	20230817	12900	12900	12900	12900	0	0	00	0.00	N	0	0
415	20230816	12900	12900	12900	12900	0	0	00	0.00	N	0	0
416	20230814	12900	12900	12900	12900	0	0	00	0.00	N	0	0
417	20230811	12900	12900	12900	12900	0	0	00	0.00	N	0	0
418	20230810	12900	12900	12900	12900	0	0	00	0.00	N	0	0
419	20230809	12900	12900	12900	12900	0	0	00	0.00	N	0	0
420	20230808	12900	12900	12900	12900	0	0	00	0.00	N	0	0
421	20230807	12900	12900	12900	12900	0	0	00	0.00	N	0	0
422	20230804	12900	12900	12900	12900	0	0	00	0.00	N	0	0
423	20230803	12900	12900	12900	12900	0	0	00	0.00	N	0	0
424	20230802	12900	12900	12900	12900	0	0	00	0.00	N	0	0
425	20230801	12900	12900	12900	12900	0	0	00	0.00	N	0	0
426	20230731	12900	12900	12900	12900	0	0	00	0.00	N	0	0
427	20230728	12900	12900	12900	12900	0	0	00	0.00	N	0	0
428	20230727	12900	12900	12900	12900	0	0	00	0.00	N	0	0
429	20230726	12900	12900	12900	12900	0	0	00	0.00	N	0	0
430	20230725	12900	12900	12900	12900	0	0	00	0.00	N	0	0
431	20230724	12900	12900	12900	12900	0	0	00	0.00	N	0	0
432	20230721	12900	12900	12900	12900	0	0	00	0.00	N	0	0
433	20230720	12900	12900	12900	12900	0	0	00	0.00	N	0	0
434	20230719	12900	12900	12900	12900	0	0	00	0.00	N	0	0
435	20230718	12900	12900	12900	12900	0	0	00	0.00	N	0	0
436	20230717	12900	12900	12900	12900	0	0	00	0.00	N	0	0
437	20230714	12900	12900	12900	12900	0	0	00	0.00	N	0	0
438	20230713	12900	12900	12900	12900	0	0	00	0.00	N	0	0
439	20230712	12900	12900	12900	12900	0	0	00	0.00	N	0	0
440	20230711	12900	12900	12900	12900	0	0	00	0.00	N	0	0
441	20230710	12900	12900	12900	12900	0	0	00	0.00	N	0	0
442	20230707	12900	12900	12900	12900	0	0	00	0.00	N	0	0
443	20230706	12900	12900	12900	12900	0	0	00	0.00	N	0	0
444	20230705	12900	12900	12900	12900	0	0	00	0.00	N	0	0
445	20230704	12900	12900	12900	12900	0	0	00	0.00	N	0	0
446	20230703	12900	12900	12900	12900	0	0	00	0.00	N	0	0
447	20230630	12900	12900	12900	12900	0	0	00	0.00	N	0	0
448	20230629	12900	12900	12900	12900	0	0	00	0.00	N	0	0
449	20230628	12900	12900	12900	12900	0	0	00	0.00	N	0	0
450	20230627	12900	12900	12900	12900	0	0	00	0.00	N	0	0
451	20230626	12900	12900	12900	12900	0	0	00	0.00	N	0	0
452	20230623	12900	12900	12900	12900	0	0	00	0.00	N	0	0
453	20230622	12900	12900	12900	12900	0	0	00	0.00	N	0	0
454	20230621	12900	12900	12900	12900	0	0	00	0.00	N	0	0
455	20230620	12900	12900	12900	12900	0	0	00	0.00	N	0	0
456	20230619	12900	12900	12900	12900	0	0	00	0.00	N	0	0
457	20230616	12900	12900	12900	12900	0	0	00	0.00	N	0	0
458	20230615	12900	12900	12900	12900	0	0	00	0.00	N	0	0
459	20230614	12900	12900	12900	12900	0	0	00	0.00	N	0	0
460	20230613	12900	12900	12900	12900	0	0	00	0.00	N	0	0
461	20230612	12900	12900	12900	12900	0	0	00	0.00	N	0	0
462	20230609	12900	12900	12900	12900	0	0	00	0.00	N	0	0
463	20230608	12900	12900	12900	12900	0	0	00	0.00	N	0	0
464	20230607	12900	12900	12900	12900	0	0	00	0.00	N	0	0
465	20230605	12900	12900	12900	12900	0	0	00	0.00	N	0	0
466	20230602	12900	12900	12900	12900	0	0	00	0.00	N	0	0
467	20230601	12900	12900	12900	12900	0	0	00	0.00	N	0	0
468	20230531	12900	12900	12900	12900	0	0	00	0.00	N	0	0
469	20230530	12900	12900	12900	12900	0	0	00	0.00	N	0	0
470	20230526	12900	12900	12900	12900	0	0	00	0.00	N	0	0
471	20230525	12900	12900	12900	12900	0	0	00	0.00	N	0	0
472	20230524	12900	12900	12900	12900	0	0	00	0.00	N	0	0
473	20230523	12900	12900	12900	12900	0	0	00	0.00	N	0	0
474	20230522	12900	12900	12900	12900	0	0	00	0.00	N	0	0
475	20230519	12900	12900	12900	12900	0	0	00	0.00	N	0	0
476	20230518	12900	12900	12900	12900	0	0	00	0.00	N	0	0
477	20230517	12900	12900	12900	12900	0	0	00	0.00	N	0	0
478	20230516	12900	12900	12900	12900	0	0	00	0.00	N	0	0
479	20230515	12900	12900	12900	12900	0	0	00	0.00	N	0	0
480	20230512	12900	12900	12900	12900	0	0	00	0.00	N	0	0
481	20230511	12900	12900	12900	12900	0	0	00	0.00	N	0	0
482	20230510	12900	12900	12900	12900	0	0	00	0.00	N	0	0
483	20230509	12900	12900	12900	12900	0	0	00	0.00	N	0	0
484	20230508	12900	12900	12900	12900	0	0	00	0.00	N	0	0
485	20230504	12900	12900	12900	12900	0	0	00	0.00	N	0	0
486	20230503	12900	12900	12900	12900	0	0	00	0.00	N	0	0
487	20230502	12900	12900	12900	12900	0	0	00	0.00	N	0	0
488	20230428	12900	12900	12900	12900	0	0	00	0.00	N	0	0
489	20230427	12900	12900	12900	12900	0	0	00	0.00	N	0	0
490	20230426	12900	12900	12900	12900	0	0	00	0.00	N	0	0
491	20230425	12900	12900	12900	12900	0	0	00	0.00	N	0	0
492	20230424	12900	12900	12900	12900	0	0	00	0.00	N	0	0
493	20230421	12900	12900	12900	12900	0	0	00	0.00	N	0	0
494	20230420	12900	12900	12900	12900	0	0	00	0.00	N	0	0
495	20230419	12900	12900	12900	12900	0	0	00	0.00	N	0	0
496	20230418	12900	12900	12900	12900	0	0	00	0.00	N	0	0
497	20230417	12900	12900	12900	12900	0	0	00	0.00	N	0	0
498	20230414	12900	12900	12900	12900	0	0	00	0.00	N	0	0
499	20230413	12900	12900	12900	12900	0	0	00	0.00	N	0	0
500	20230412	12900	12900	12900	12900	0	0	00	0.00	N	0	0
501	20230411	12900	12900	12900	12900	0	0	00	0.00	N	0	0
502	20230410	12900	12900	12900	12900	0	0	00	0.00	N	0	0
503	20230407	12900	12900	12900	12900	0	0	00	0.00	N	0	0
504	20230406	12900	12900	12900	12900	0	0	00	0.00	N	0	0
505	20230405	12900	12900	12900	12900	0	0	00	0.00	N	0	0
506	20230404	12900	12900	12900	12900	0	0	00	0.00	N	0	0
507	20230403	12900	12900	12900	12900	0	0	00	0.00	N	0	0
508	20230331	12900	12900	12900	12900	0	0	00	0.00	N	0	0
509	20230330	12900	12900	12900	12900	0	0	00	0.00	N	0	0
510	20230329	12900	12900	12900	12900	0	0	00	0.00	N	0	0
511	20230328	12900	12900	12900	12900	0	0	00	0.00	N	0	0
512	20230327	12900	12900	12900	12900	0	0	00	0.00	N	0	0
513	20230324	12900	12900	12900	12900	0	0	00	0.00	N	0	0
514	20230323	12900	12900	12900	12900	0	0	00	0.00	N	0	0
515	20230322	12900	12000	14160	11570	182259	2339400770	00	0.00	N	2	1750
516	20230321	11150	13200	14500	10530	323883	4094483520	00	0.00	N	5	-640
517	20230320	11790	9250	11790	9240	196304	2254381530	00	0.00	N	1	2720
518	20230317	9070	8710	9570	8650	11373	103548580	00	0.00	N	2	280
519	20230316	8790	11160	11540	8790	42988	409508300	00	0.00	N	5	-2720
520	20230315	11510	12090	12120	11510	2717	32117010	00	0.00	N	5	-710
521	20230314	12220	12100	12220	12040	1223	14820910	00	0.00	N	2	120
522	20230313	12100	12120	12300	12030	1367	16552650	00	0.00	N	5	-360
523	20230310	12460	12110	12590	12000	4166	50985250	00	0.00	N	2	20
524	20230309	12440	13050	13240	12250	3381	43292470	00	0.00	N	5	-610
525	20230308	13050	13840	13840	13050	5395	71727730	00	0.00	N	5	-690
526	20230307	13740	13710	13800	13550	2935	39933940	00	0.00	N	5	-150
527	20230306	13890	13990	13990	13710	2613	36024560	00	0.00	N	2	10
528	20230303	13880	13950	13950	13610	2848	39482380	00	0.00	N	2	120
529	20230302	13760	13780	13920	13610	3021	41585130	00	0.00	N	5	-10
530	20230228	13770	13900	14290	13710	16596	229119000	00	0.00	N	5	-40
531	20230227	13810	14230	14230	13810	1349	18942890	00	0.00	N	5	-420
532	20230224	14230	14330	14490	14030	1448	20628230	00	0.00	N	5	-110
533	20230223	14340	13840	14340	13840	2722	38453550	00	0.00	N	2	370
534	20230222	13970	14050	14050	13820	1537	21314610	00	0.00	N	5	-100
535	20230221	14070	14020	14080	13870	2586	36044960	00	0.00	N	5	-60
536	20230220	14130	13910	14140	13750	4174	58126800	00	0.00	N	2	240
537	20230217	13890	14180	14180	13890	2946	41293240	00	0.00	N	5	-290
538	20230216	14180	14210	14590	14110	3880	55027880	00	0.00	N	5	-30
539	20230215	14210	14320	14580	14210	1388	19807810	00	0.00	N	5	-100
540	20230214	14310	14320	14670	14140	2190	31552420	00	0.00	N	5	-10
541	20230213	14320	14320	14420	14060	3156	44888140	00	0.00	N	2	60
542	20230210	14260	14130	14500	13800	8393	117585040	00	0.00	N	2	130
543	20230209	14130	14090	14310	13970	8467	119398640	00	0.00	N	2	20
544	20230208	14110	14300	14390	14060	6217	88249530	00	0.00	N	5	-180
545	20230207	14290	14230	14770	14200	4475	64022600	00	0.00	N	5	-100
546	20230206	14390	15110	15120	14390	6138	90248520	00	0.00	N	5	-370
547	20230203	14760	14740	14890	14690	2168	32073500	00	0.00	N	2	10
548	20230202	14750	14900	14920	14640	4411	64813370	00	0.00	N	5	-10
549	20230201	14760	14700	14900	14670	2491	36742530	00	0.00	N	2	60
550	20230131	14700	14940	15000	14600	6496	95691090	00	0.00	N	5	-360
551	20230130	15060	15400	15400	14940	4127	62072620	00	0.00	N	5	-70
552	20230127	15130	15110	15470	15100	6907	104780120	00	0.00	N	5	-90
553	20230126	15220	15260	15580	15110	8931	135704330	00	0.00	N	5	-40
554	20230125	15260	15700	16220	15140	28327	438509500	00	0.00	N	5	-1340
555	20230120	16600	14200	18300	14050	148556	2498238250	00	0.00	N	2	2500
556	20230119	14100	14850	15000	14050	5207	74917200	00	0.00	N	5	-750
557	20230118	14850	15350	15350	14350	6863	101390700	00	0.00	N	5	-350
558	20230117	15200	15450	15450	14850	8508	128346600	00	0.00	N	5	-250
559	20230116	15450	16300	16350	15000	11107	172988550	00	0.00	N	5	-600
560	20230113	16050	15950	16400	15850	1843	29510300	00	0.00	N	2	100
561	20230112	15950	15700	16000	15700	337	5358150	00	0.00	N	5	-50
562	20230111	16000	15800	16100	15700	1208	19180300	00	0.00	N	3	0
563	20230110	16000	16250	16250	15800	141	2230300	00	0.00	N	3	0
564	20230109	16000	15850	16050	15750	284	4523700	00	0.00	N	2	50
565	20230106	15950	16100	16300	15800	457	7348450	00	0.00	N	5	-250
566	20230105	16200	16700	16700	15950	692	11272200	00	0.00	N	3	0
567	20230104	16200	16250	16300	15900	579	9412300	00	0.00	N	5	-150
568	20230103	16350	16200	16350	15800	676	10866600	00	0.00	N	5	-50
569	20230102	16400	16400	16400	15800	371	5973750	00	0.00	N	3	0
570	20221229	16400	16150	16400	15600	913	14654450	00	0.00	N	2	100
571	20221228	16300	16500	16700	15850	1463	23684050	02	0.00	N	5	-200
572	20221227	16500	16450	16900	16050	1416	23127850	00	0.00	N	2	50
573	20221226	16450	16850	17000	16450	634	10560150	00	0.00	N	5	-450
574	20221223	16900	16750	17250	16750	1113	18769950	00	0.00	N	5	-250
575	20221222	17150	17150	17250	16650	1465	24881600	00	0.00	N	2	50
576	20221221	17100	17800	17800	16550	6224	106258750	00	0.00	N	5	-700
577	20221220	17800	17850	17850	17600	607	10777150	00	0.00	N	5	-50
578	20221219	17850	18500	18500	17550	1377	24453450	00	0.00	N	5	-50
579	20221216	17900	18500	18500	17450	334	5996750	00	0.00	N	3	0
580	20221215	17900	17900	18500	17450	1441	25478950	00	0.00	N	2	100
581	20221214	17800	18200	18200	17800	887	15830450	00	0.00	N	5	-150
582	20221213	17950	18000	18450	17600	582	10450700	00	0.00	N	5	-50
583	20221212	18000	18000	18000	17750	897	16099300	00	0.00	N	3	0
584	20221209	18000	18200	18200	17750	2215	39465400	00	0.00	N	5	-200
585	20221208	18200	17950	18200	17850	1620	29068200	00	0.00	N	3	0
586	20221207	18200	17800	18550	17650	2841	51505150	00	0.00	N	5	-50
587	20221206	18250	18500	18500	18000	1084	19716000	00	0.00	N	5	-250
588	20221205	18500	19250	19250	18250	3450	63508550	00	0.00	N	5	-600
589	20221202	19100	18750	19400	18350	1179	22007000	00	0.00	N	2	300
590	20221201	18800	18750	19000	18500	1949	36481000	00	0.00	N	2	50
591	20221130	18750	19400	21000	18700	7876	156002450	00	0.00	N	5	-150
592	20221129	18900	19150	19150	18900	669	12775650	00	0.00	N	5	-250
593	20221128	19150	19050	19200	19000	324	6186750	00	0.00	N	2	150
594	20221125	19000	18850	19100	18750	265	4997050	00	0.00	N	2	150
595	20221124	18850	19850	19850	18650	927	17462000	00	0.00	N	2	150
596	20221123	18700	18950	19050	18550	3566	66788200	00	0.00	N	5	-550
597	20221122	19250	19400	19400	19000	103	1989950	00	0.00	N	2	350
598	20221121	18900	19900	19900	18900	1202	23077150	00	0.00	N	5	-150
599	20221118	19050	19900	19900	18900	604	11679400	00	0.00	N	2	200
600	20221117	18850	19200	20300	18400	2153	40792200	00	0.00	N	5	-350
601	20221116	19200	19400	19450	18650	990	18904300	00	0.00	N	2	100
602	20221115	19100	19050	20100	19050	2385	46606750	00	0.00	N	5	-700
603	20221114	19800	20900	20900	19600	1319	26087950	00	0.00	N	5	-200
604	20221111	20000	19850	20600	18600	4664	91457600	00	0.00	N	5	-50
605	20221110	20050	19700	20600	19700	446	8912600	00	0.00	N	5	-350
606	20221109	20400	22450	22450	19950	3767	77194550	00	0.00	N	2	500
607	20221108	19900	20350	20350	19900	1312	26225000	00	0.00	N	5	-450
608	20221107	20350	20300	20600	20000	604	12153550	00	0.00	N	2	200
609	20221104	20150	19950	20500	19900	234	4725850	00	0.00	N	5	-150
610	20221103	20300	20300	20750	20050	571	11606450	00	0.00	N	5	-150
611	20221102	20450	21000	21050	19400	2049	41640500	00	0.00	N	2	50
612	20221101	20400	19900	21350	19900	1704	34786550	00	0.00	N	5	-100
613	20221031	20500	20400	20950	20200	2159	44133650	00	0.00	N	5	-450
614	20221028	20950	21050	21400	20600	230	4844600	00	0.00	N	5	-100
615	20221027	21050	20300	21250	20300	298	6231400	00	0.00	N	2	50
616	20221026	21000	22300	22300	20400	810	16676700	00	0.00	N	3	0
617	20221025	21000	21000	21050	20350	806	16630150	00	0.00	N	2	350
618	20221024	20650	21200	21200	20400	1225	25244500	00	0.00	N	5	-200
619	20221021	20850	20900	21000	19950	1099	22712150	00	0.00	N	2	300
620	20221020	20550	20050	21050	19900	3872	79180000	00	0.00	N	2	150
621	20221019	20400	20600	21450	20350	1265	26388100	00	0.00	N	3	0
622	20221018	20400	20200	20550	19600	1437	28882300	00	0.00	N	2	200
623	20221017	20200	20550	21600	20200	2239	46265750	00	0.00	N	5	-1350
624	20221014	21550	21250	22350	21050	444	9547850	00	0.00	N	2	500
625	20221013	21050	22000	22000	20700	1647	34949250	00	0.00	N	5	-850
626	20221012	21900	22450	22450	21150	1321	28611250	00	0.00	N	5	-100
627	20221011	22000	22900	22900	21350	269	5848350	00	0.00	N	2	50
628	20221007	21950	21200	22000	21200	495	10695550	00	0.00	N	2	150
629	20221006	21800	21050	22750	21050	1785	38939400	00	0.00	N	5	-100
630	20221005	21900	23000	23000	21650	876	19277600	00	0.00	N	2	50
631	20221004	21850	21950	22500	21550	1226	27212900	00	0.00	N	2	650
632	20220930	21200	21250	21350	20750	1485	31448150	00	0.00	N	5	-50
633	20220929	21250	21950	21950	20800	1159	24407800	00	0.00	N	5	-150
634	20220928	21400	22200	22200	20400	2435	50853150	00	0.00	N	5	-200
635	20220927	21600	20750	22000	20600	864	18187300	00	0.00	N	2	850
636	20220926	20750	22000	22000	20350	934	19561800	00	0.00	N	5	-1250
637	20220923	22000	22800	22800	21350	2221	48523450	00	0.00	N	5	-800
638	20220922	22800	22700	22800	22000	397	8855150	00	0.00	N	2	100
639	20220921	22700	22500	22700	21900	1091	24370650	00	0.00	N	2	350
640	20220920	22350	23100	24000	22350	5832	135570600	00	0.00	N	5	-750
641	20220919	23100	23200	23450	22300	2690	60860950	00	0.00	N	5	-350
642	20220916	23450	23200	23700	21700	1873	42409600	00	0.00	N	2	250
643	20220915	23200	22800	23450	22000	2000	45561300	00	0.00	N	2	200
644	20220914	23000	20900	23000	20200	8126	176997500	00	0.00	N	2	2050
645	20220913	20950	22100	23200	20900	3482	74363850	00	0.00	N	5	-1150
646	20220908	22100	22600	23300	22100	832	18775700	00	0.00	N	5	-750
647	20220907	22850	23300	23600	22100	1987	45200300	00	0.00	N	2	150
648	20220906	22700	21000	23750	21000	2666	60713550	00	0.00	N	2	1650
649	20220905	21050	22550	22850	20900	1114	24612900	00	0.00	N	5	-1250
650	20220902	22300	24000	24050	22300	6568	151977700	00	0.00	N	5	-1700
651	20220901	24000	20600	24800	20600	21733	506175050	00	0.00	N	2	3150
652	20220831	20850	20250	22300	20250	1137	23995500	00	0.00	N	2	600
653	20220830	20250	20000	20750	19600	610	12315350	00	0.00	N	5	-100
654	20220829	20350	20900	20900	20000	1101	22295850	00	0.00	N	5	-650
655	20220826	21000	20850	21800	20850	745	15854950	00	0.00	N	5	-300
656	20220825	21300	21500	21500	20900	668	14102250	00	0.00	N	2	500
657	20220824	20800	20900	21700	20750	2847	59514000	00	0.00	N	5	-500
658	20220823	21300	21550	21800	20950	627	13344250	00	0.00	N	5	-150
659	20220822	21450	21600	22650	20800	2980	63879550	00	0.00	N	5	-800
660	20220819	22250	22400	22450	21950	301	6666700	00	0.00	N	5	-150
661	20220818	22400	21050	22900	21050	245	5486100	00	0.00	N	5	-250
662	20220817	22650	21550	22800	20700	3088	67320150	00	0.00	N	2	500
663	20220816	22150	23300	23400	22150	3153	71298200	00	0.00	N	5	-1050
664	20220812	23200	24500	24650	23000	900	20965200	00	0.00	N	5	-650
665	20220811	23850	24200	24200	23750	412	9820100	00	0.00	N	2	100
666	20220810	23750	23800	24450	23750	1775	42668850	00	0.00	N	5	-400
667	20220809	24150	22950	24200	22900	1400	32908900	00	0.00	N	2	1200
668	20220808	22950	23200	23200	22850	949	21763800	00	0.00	N	5	-350
669	20220805	23300	23500	23550	23050	586	13697000	00	0.00	N	5	-200
670	20220804	23500	22700	23800	22700	318	7439200	00	0.00	N	2	200
671	20220803	23300	23050	23750	23000	434	10141800	00	0.00	N	2	250
672	20220802	23050	23800	24500	22600	2730	63456450	00	0.00	N	5	-550
673	20220801	23600	23300	24400	23300	349	8251100	00	0.00	N	2	300
674	20220729	23300	24200	24250	23300	2996	71164300	00	0.00	N	5	-950
675	20220728	24250	24500	24500	23450	1124	27089850	00	0.00	N	2	150
676	20220727	24100	23450	25200	23450	1560	36948850	00	0.00	N	5	-50
677	20220726	24150	24700	25200	24150	2672	64858550	00	0.00	N	5	-550
678	20220725	24700	24200	24950	23550	2932	71639500	00	0.00	N	2	500
679	20220722	24200	26250	26250	23650	5991	146977800	00	0.00	N	5	-1550
680	20220721	25750	23300	26000	22500	16444	407206400	00	0.00	N	2	3250
681	20220720	22500	20400	23700	20400	19713	433007000	00	0.00	N	2	1700
682	20220719	20800	20150	20850	19950	3465	71109700	00	0.00	N	2	650
683	20220718	20150	20450	20800	19950	5722	115391150	00	0.00	N	5	-150
684	20220715	20300	20050	20850	19150	6165	122919900	00	0.00	N	2	300
685	20220714	20000	17100	22950	17100	74336	1539709900	00	0.00	N	2	2300
686	20220713	17700	18400	18400	17550	551	9759100	00	0.00	N	2	100
687	20220712	17600	17800	18150	17400	540	9511800	00	0.00	N	5	-150
688	20220711	17750	18400	18400	17600	1648	29334950	00	0.00	N	5	-650
689	20220708	18400	18500	18850	18300	1598	29356850	00	0.00	N	2	50
690	20220707	18350	18600	20000	18150	2923	54981950	00	0.00	N	5	-350
691	20220706	18700	18500	19150	18500	501	9369500	00	0.00	N	5	-250
692	20220705	18950	18800	19800	18800	318	6150450	00	0.00	N	2	200
693	20220704	18750	20900	20900	18650	1930	37644600	00	0.00	N	5	-850
694	20220701	19600	18700	20000	18500	1742	33661500	00	0.00	N	2	500
695	20220630	19100	18550	19900	18400	3561	69466750	00	0.00	N	2	550
696	20220629	18550	19300	19300	17550	12567	227717150	00	0.00	N	5	-750
697	20220628	19300	19050	19800	19000	1626	31199350	00	0.00	N	2	250
698	20220627	19050	19000	19300	17950	662	12582300	00	0.00	N	2	600
699	20220624	18450	17500	19150	17000	4067	73368650	00	0.00	N	2	1000
700	20220623	17450	18600	19000	17250	2389	42866850	00	0.00	N	5	-1150
701	20220622	18600	20150	20150	18200	4149	78766050	00	0.00	N	5	-1500
702	20220621	20100	20600	20800	19950	2113	42813300	00	0.00	N	5	-350
703	20220620	20450	22500	22550	20150	2749	56329450	00	0.00	N	5	-2100
704	20220617	22550	23050	23050	21650	1580	35211500	00	0.00	N	5	-950
705	20220616	23500	21600	23500	20550	2885	63171750	00	0.00	N	2	1900
706	20220615	21600	22200	23300	21600	1319	29213450	00	0.00	N	5	-500
707	20220614	22100	22700	23900	22000	4006	91158050	00	0.00	N	5	-1100
708	20220613	23200	24500	24500	23050	900	21150350	00	0.00	N	5	-1300
709	20220610	24500	23700	25500	22700	11271	275503650	00	0.00	N	2	500
710	20220609	24000	23800	24500	23400	1919	45465000	00	0.00	N	2	200
711	20220608	23800	23850	23850	23200	1598	37515100	00	0.00	N	5	-50
712	20220607	23850	23800	24000	23200	2160	50856700	00	0.00	N	3	0
713	20220603	23850	23350	24000	23350	1946	46155200	00	0.00	N	2	250
714	20220602	23600	23250	23700	23250	3134	73195850	00	0.00	N	2	350
715	20220531	23250	23250	23850	22850	1998	46818100	00	0.00	N	3	0
716	20220530	23250	22500	23800	22100	5120	117699350	00	0.00	N	2	1150
717	20220527	22100	22050	23250	21900	4852	108862550	00	0.00	N	2	50
718	20220526	22050	21000	22400	21000	3358	73029600	00	0.00	N	2	500
719	20220525	21550	21800	22600	20650	5863	124180200	00	0.00	N	5	-250
720	20220524	21800	23000	23200	21150	11531	256716100	00	0.00	N	5	-1400
721	20220523	23200	20500	26250	20500	54351	1295403050	00	0.00	N	2	2700
722	20220520	20500	18750	20650	18700	7027	138796950	00	0.00	N	2	1750
723	20220519	18750	18650	19350	18650	5998	112588450	00	0.00	N	5	-950
724	20220518	19700	20750	21250	19550	6718	134741800	00	0.00	N	5	-1100
725	20220517	20800	21000	21200	20700	689	14478250	00	0.00	N	5	-200
726	20220516	21000	21400	22450	21000	2907	61539450	00	0.00	N	5	-350