KissMeData/244880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	2400	2400	2400	2300	46	109705	00	0.00	N	3	0
3	20250326	2400	2400	2400	2300	45	106465	00	0.00	N	3	0
4	20250325	2400	2400	2400	2400	2	4800	00	0.00	N	2	5
5	20250324	2395	2395	2395	2350	1002	2354790	00	0.00	N	2	30
6	20250321	2365	2315	2495	2300	214	495545	00	0.00	N	5	-30
7	20250320	2395	2500	2500	2300	1015	2431400	00	0.00	N	5	-55
8	20250319	2450	2390	2450	2200	1519	3613875	00	0.00	N	2	150
9	20250318	2300	2300	2300	2300	117	269100	00	0.00	N	5	-100
10	20250317	2400	2400	2400	2200	27	61300	00	0.00	N	2	50
11	20250314	2350	2285	2350	2200	1252	2863325	00	0.00	N	2	60
12	20250313	2290	2300	2300	2200	5	11290	00	0.00	N	5	-10
13	20250312	2300	2300	2300	2300	1	2300	00	0.00	N	2	10
14	20250311	2290	2285	2290	2285	28	64080	00	0.00	N	3	0
15	20250310	2290	2300	2300	1960	46	99420	00	0.00	N	3	0
16	20250307	2290	2200	2290	2200	15	33450	00	0.00	N	2	90
17	20250306	2200	2200	2275	2045	799	1768165	00	0.00	N	2	70
18	20250305	2130	2130	2130	2130	0	0	00	0.00	N	3	-130
19	20250304	2260	2100	2260	2100	11	23260	00	0.00	N	5	-20
20	20250228	2280	2200	2280	2000	62	133160	00	0.00	N	2	95
21	20250227	2185	2100	2185	2100	11	23185	00	0.00	N	2	85
22	20250226	2100	2100	2100	2100	1	2100	00	0.00	N	2	20
23	20250225	2080	1921	2080	1911	595	1205210	00	0.00	N	5	-20
24	20250224	2100	2190	2190	1901	156	310382	00	0.00	N	5	-90
25	20250221	2190	2195	2195	2000	159	320415	00	0.00	N	2	45
26	20250220	2145	2095	2185	2095	1142	2453580	00	0.00	N	2	50
27	20250219	2095	2095	2095	2095	6	12570	00	0.00	N	5	-5
28	20250218	2100	2100	2100	2100	1	2100	00	0.00	N	2	5
29	20250217	2095	1999	2095	1993	735	1469676	00	0.00	N	2	99
30	20250214	1996	1996	1996	1996	1	1996	00	0.00	N	5	-1
31	20250213	1997	1877	1997	1800	5103	9349058	00	0.00	N	5	-1
32	20250212	1998	1860	1998	1860	980	1822938	00	0.00	N	5	-2
33	20250211	2000	1896	2000	1896	589	1117180	00	0.00	N	2	101
34	20250210	1899	1899	1899	1899	1	1899	00	0.00	N	3	0
35	20250207	1899	1797	1899	1797	51	91859	00	0.00	N	2	100
36	20250206	1799	1799	1799	1799	1	1799	00	0.00	N	2	9
37	20250205	1790	1790	1790	1790	593	1061470	00	0.00	N	5	-9
38	20250204	1799	1799	1799	1799	2	3598	00	0.00	N	2	9
39	20250203	1790	1701	1790	1689	1285	2170588	00	0.00	N	5	-110
40	20250131	1900	1900	1900	1900	1	1900	00	0.00	N	2	151
41	20250124	1749	1749	1749	1749	0	0	00	0.00	N	3	-29
42	20250123	1778	1900	1900	1778	253	450207	00	0.00	N	5	-21
43	20250122	1799	1799	1799	1799	1	1799	00	0.00	N	5	-29
44	20250121	1828	1828	1828	1828	548	1001744	00	0.00	N	5	-155
45	20250120	1983	1799	1983	1799	51	93963	00	0.00	N	2	214
46	20250117	1769	1769	1769	1769	20	35380	00	0.00	N	5	-1
47	20250116	1770	1707	1770	1705	1109	1892456	00	0.00	N	5	-10
48	20250115	1780	1700	1800	1650	1197	1976530	00	0.00	N	5	-118
49	20250114	1898	1900	1900	1800	3	5598	00	0.00	N	2	108
50	20250113	1790	1790	1790	1790	0	0	00	0.00	N	3	-110
51	20250110	1900	1900	1900	1900	1	1900	00	0.00	N	2	110
52	20250109	1790	1790	1790	1790	1	1790	00	0.00	N	5	-109
53	20250108	1899	1899	1899	1899	1	1899	00	0.00	N	5	-1
54	20250107	1900	1900	1900	1900	1	1900	00	0.00	N	2	111
55	20250106	1789	1789	1789	1789	0	0	00	0.00	N	3	-110
56	20250103	1899	1899	1899	1899	0	0	00	0.00	N	3	0
57	20250102	1899	1900	1900	1865	202	376799	00	0.00	N	2	34
58	20241230	1865	1890	1890	1860	36	66995	00	0.00	N	3	0
59	20241227	1865	1799	1890	1700	42	74745	02	0.00	N	2	65
60	20241226	1800	1799	1800	1799	11	19790	00	0.00	N	2	3
61	20241224	1797	1600	1797	1600	1124	1932080	00	0.00	N	2	47
62	20241223	1750	1750	1750	1750	1	1750	00	0.00	N	2	62
63	20241220	1688	1700	1700	1688	1260	2137660	00	0.00	N	5	-112
64	20241219	1800	1799	1900	1530	9202	15001975	00	0.00	N	2	3
65	20241218	1797	1794	1797	1794	51	91539	00	0.00	N	3	0
66	20241217	1797	1797	1797	1797	1	1797	00	0.00	N	5	-3
67	20241216	1800	1790	1998	1700	120	221228	00	0.00	N	2	10
68	20241213	1790	1600	1790	1600	2	3390	00	0.00	N	3	0
69	20241212	1790	1790	1790	1790	0	0	00	0.00	N	3	0
70	20241211	1790	1790	1790	1790	0	0	00	0.00	N	3	0
71	20241210	1790	1790	1790	1790	0	0	00	0.00	N	3	-5
72	20241209	1795	1600	1795	1600	31	52745	00	0.00	N	3	0
73	20241206	1795	1795	1795	1795	1	1795	00	0.00	N	5	-5
74	20241205	1800	1642	1800	1620	695	1171567	00	0.00	N	2	41
75	20241204	1759	1800	1998	1700	21951	37341542	00	0.00	N	5	-240
76	20241203	1999	1999	1999	1999	1	1999	00	0.00	N	2	14
77	20241202	1985	1800	1985	1701	521	889895	00	0.00	N	5	-14
78	20241129	1999	1999	1999	1800	1078	1943835	00	0.00	N	2	100
79	20241128	1899	1899	1899	1899	1000	1899000	00	0.00	N	5	-101
80	20241127	2000	1900	2000	1800	63	120483	00	0.00	N	5	-25
81	20241126	2025	2070	2070	1800	25	45495	00	0.00	N	2	126
82	20241125	1899	1899	1899	1899	0	0	00	0.00	N	3	0
83	20241122	1899	1710	1899	1710	2	3609	00	0.00	N	3	0
84	20241121	1899	1899	1899	1899	0	0	00	0.00	N	3	0
85	20241120	1899	1899	1899	1899	10	18990	00	0.00	N	2	10
86	20241119	1889	1889	1889	1889	27	51003	00	0.00	N	2	20
87	20241118	1869	1700	1869	1600	3119	5409476	00	0.00	N	5	-11
88	20241115	1880	1880	1880	1880	1	1880	00	0.00	N	5	-10
89	20241114	1890	1890	1890	1890	1	1890	00	0.00	N	5	-10
90	20241113	1900	1805	1900	1800	974	1758125	00	0.00	N	5	-47
91	20241112	1947	1800	1948	1800	22	40895	00	0.00	N	5	-52
92	20241111	1999	1898	1999	1898	1564	2968616	00	0.00	N	2	99
93	20241108	1900	1897	1900	1897	2788	5297011	00	0.00	N	3	0
94	20241107	1900	1900	1900	1900	186	353400	00	0.00	N	5	-49
95	20241106	1949	1999	1999	1805	145	287285	00	0.00	N	5	-50
96	20241105	1999	1999	1999	1999	1	1999	00	0.00	N	2	55
97	20241104	1944	1950	1950	1944	163	317512	00	0.00	N	5	-11
98	20241101	1955	1955	2085	1900	3759	7200930	00	0.00	N	5	-140
99	20241031	2095	2095	2095	2095	1	2095	00	0.00	N	2	105
100	20241030	1990	2095	2095	1990	54	107565	00	0.00	N	5	-10
101	20241029	2000	2000	2000	1913	59	117130	00	0.00	N	5	-75
102	20241028	2075	2075	2075	2075	10	20750	00	0.00	N	2	95
103	20241025	1980	2180	2180	1860	7502	14502434	00	0.00	N	5	-200
104	20241024	2180	2200	2200	2180	2	4380	00	0.00	N	2	30
105	20241023	2150	2150	2150	2150	32	68800	00	0.00	N	5	-40
106	20241022	2190	2190	2190	2100	951	2073690	00	0.00	N	5	-5
107	20241021	2195	2200	2240	2025	2323	4822290	00	0.00	N	5	-45
108	20241018	2240	2300	2300	2240	243	544860	00	0.00	N	5	-5
109	20241017	2245	2245	2245	2245	1	2245	00	0.00	N	5	-35
110	20241016	2280	2200	2280	2200	2036	4640480	00	0.00	N	3	0
111	20241015	2280	2295	2295	2275	260	593160	00	0.00	N	3	0
112	20241014	2280	2385	2385	2200	3373	7439385	00	0.00	N	5	-215
113	20241011	2495	2495	2495	2200	2420	5414560	00	0.00	N	5	-5
114	20241010	2500	2300	2500	2300	442	1055800	00	0.00	N	2	20
115	20241008	2480	2300	2485	2300	64	156125	00	0.00	N	5	-20
116	20241007	2500	2575	2575	2400	17	41620	00	0.00	N	5	-85
117	20241004	2585	2400	2585	2330	3653	8517555	00	0.00	N	5	-155
118	20241002	2740	2830	2830	2210	3845	8554470	00	0.00	N	2	145
119	20240930	2595	2595	2595	2595	1	2595	00	0.00	N	2	10
120	20240927	2585	2585	2585	2585	1	2585	00	0.00	N	5	-5
121	20240926	2590	2590	2590	2590	1	2590	00	0.00	N	2	5
122	20240925	2585	2585	2585	2585	1	2585	00	0.00	N	2	10
123	20240924	2575	2580	2580	2575	2	5155	00	0.00	N	5	-5
124	20240923	2580	2580	2580	2580	1	2580	00	0.00	N	5	-15
125	20240920	2595	2595	2595	2595	2	5190	00	0.00	N	2	35
126	20240919	2560	2560	2560	2560	1	2560	00	0.00	N	5	-15
127	20240913	2575	2580	2580	2575	3	7730	00	0.00	N	5	-10
128	20240912	2585	2590	2590	2585	26	67220	00	0.00	N	3	0
129	20240911	2585	2585	2585	2585	1	2585	00	0.00	N	5	-5
130	20240910	2590	2590	2590	2590	1	2590	00	0.00	N	3	0
131	20240909	2590	2590	2590	2590	1	2590	00	0.00	N	5	-5
132	20240906	2595	2595	2595	2595	1	2595	00	0.00	N	2	25
133	20240905	2570	2570	2570	2570	1	2570	00	0.00	N	5	-10
134	20240904	2580	2580	2580	2580	1	2580	00	0.00	N	5	-15
135	20240903	2595	2595	2595	2595	1	2595	00	0.00	N	2	25
136	20240902	2570	2570	2570	2570	1	2570	00	0.00	N	2	5
137	20240830	2565	2585	2585	2565	21	53885	00	0.00	N	2	25
138	20240829	2540	2540	2540	2540	0	0	00	0.00	N	3	-50
139	20240828	2590	2590	2590	2590	500	1295000	00	0.00	N	3	0
140	20240827	2590	2595	2595	2590	11	28495	00	0.00	N	2	60
141	20240826	2530	2540	2540	2500	437	1093080	00	0.00	N	2	30
142	20240823	2500	2500	2535	2495	1808	4520015	00	0.00	N	2	30
143	20240822	2470	2325	2495	2325	429	997740	00	0.00	N	2	75
144	20240821	2395	2495	2495	2310	991	2316240	00	0.00	N	5	-70
145	20240820	2465	2580	2580	2255	274	656010	00	0.00	N	5	-125
146	20240819	2590	2590	2590	2590	1	2590	00	0.00	N	3	0
147	20240816	2590	2595	2595	2590	38	98475	00	0.00	N	2	90
148	20240814	2500	2795	2885	2380	2913	7179745	00	0.00	N	5	-295
149	20240813	2795	2795	2795	2795	35	97825	00	0.00	N	5	-5
150	20240812	2800	2695	2870	2695	2155	6011670	00	0.00	N	2	120
151	20240809	2680	2500	2695	2495	1825	4647125	00	0.00	N	2	180
152	20240808	2500	2595	2595	2500	11	27595	00	0.00	N	3	0
153	20240807	2500	2400	2500	2400	8	19800	00	0.00	N	5	-95
154	20240806	2595	2595	2595	2595	1	2595	00	0.00	N	2	95
155	20240805	2500	2400	2595	2300	213	521545	00	0.00	N	5	-90
156	20240802	2590	2590	2590	2590	10	25900	00	0.00	N	5	-5
157	20240801	2595	2500	2595	2500	51	130445	00	0.00	N	3	0
158	20240731	2595	2595	2595	2595	10	25950	00	0.00	N	3	0
159	20240730	2595	2595	2595	2595	1	2595	00	0.00	N	3	0
160	20240729	2595	2595	2595	2595	1	2595	00	0.00	N	3	0
161	20240726	2595	2595	2595	2595	1	2595	00	0.00	N	5	-5
162	20240725	2600	2600	2600	2600	1	2600	00	0.00	N	2	150
163	20240724	2450	2595	2595	2400	109	265490	00	0.00	N	5	-140
164	20240723	2590	2590	2590	2590	1	2590	00	0.00	N	5	-5
165	20240722	2595	2595	2595	2595	1	2595	00	0.00	N	2	10
166	20240719	2585	2495	2585	2495	501	1251835	00	0.00	N	2	55
167	20240718	2530	2530	2530	2530	1	2530	00	0.00	N	3	0
168	20240717	2530	2530	2530	2530	1	2530	00	0.00	N	5	-5
169	20240716	2535	2535	2535	2535	3	7605	00	0.00	N	5	-5
170	20240715	2540	2540	2540	2540	0	0	00	0.00	N	3	-10
171	20240712	2550	2695	2695	2500	3902	9766370	00	0.00	N	5	-115
172	20240711	2665	2505	2665	2420	754	1846695	00	0.00	N	5	-10
173	20240710	2675	2675	2675	2675	0	0	00	0.00	N	3	0
174	20240709	2675	2675	2675	2675	0	0	00	0.00	N	3	0
175	20240708	2675	2675	2675	2675	0	0	00	0.00	N	3	0
176	20240705	2675	2675	2675	2675	7	18725	00	0.00	N	3	0
177	20240704	2675	2675	2675	2675	0	0	00	0.00	N	3	-15
178	20240703	2690	2685	2690	2685	836	2248340	00	0.00	N	3	0
179	20240702	2690	2685	2690	2685	528	1420030	00	0.00	N	2	15
180	20240701	2675	2675	2675	2675	0	0	00	0.00	N	3	-5
181	20240628	2680	2680	2680	2680	6	16080	00	0.00	N	3	0
182	20240627	2680	2600	2680	2550	1013	2633685	00	0.00	N	2	20
183	20240626	2660	2600	2680	2600	1203	3128000	00	0.00	N	2	110
184	20240625	2550	2615	2690	2550	5668	14657435	00	0.00	N	5	-135
185	20240624	2685	2600	2695	2595	2617	6800245	00	0.00	N	5	-15
186	20240621	2700	2615	2700	2500	5766	14663265	00	0.00	N	3	0
187	20240620	2700	2800	2850	2700	220	609700	00	0.00	N	5	-50
188	20240619	2750	2750	2750	2750	1	2750	00	0.00	N	3	0
189	20240618	2750	2800	2800	2750	1002	2755600	00	0.00	N	3	0
190	20240617	2750	2700	2750	2630	1686	4552280	00	0.00	N	5	-45
191	20240614	2795	2745	2795	2745	500	1380950	00	0.00	N	2	135
192	20240613	2660	2660	2660	2660	0	0	00	0.00	N	3	0
193	20240612	2660	2635	2710	2630	338	894720	00	0.00	N	5	-40
194	20240611	2700	2690	2700	2690	700	1886630	00	0.00	N	3	0
195	20240610	2700	2615	2700	2600	2051	5437175	00	0.00	N	5	-70
196	20240607	2770	2720	2780	2660	4064	10945190	00	0.00	N	5	-55
197	20240605	2825	2825	2825	2825	0	0	00	0.00	N	3	0
198	20240604	2825	2705	2825	2700	1857	5064475	00	0.00	N	2	45
199	20240603	2780	2710	2795	2700	1751	4788365	00	0.00	N	5	-50
200	20240531	2830	2840	2840	2830	46	130190	00	0.00	N	3	0
201	20240530	2830	2800	2830	2750	1458	4032755	00	0.00	N	5	-5
202	20240529	2835	2835	2835	2835	10	28350	00	0.00	N	5	-10
203	20240528	2845	2800	2845	2750	4781	13234945	00	0.00	N	5	-5
204	20240527	2850	2890	2890	2800	1616	4539580	00	0.00	N	5	-45
205	20240524	2895	2860	2895	2845	520	1480950	00	0.00	N	5	-5
206	20240523	2900	2855	2900	2850	501	1427905	00	0.00	N	3	0
207	20240522	2900	2850	2900	2850	3000	8550050	00	0.00	N	5	-25
208	20240521	2925	2920	2925	2920	127	371090	00	0.00	N	5	-5
209	20240520	2930	2930	2930	2930	4	11720	00	0.00	N	5	-10
210	20240517	2940	2905	2940	2835	571	1645140	00	0.00	N	5	-5
211	20240516	2945	2860	2945	2860	2149	6230225	00	0.00	N	2	45
212	20240514	2900	3035	3035	2900	4875	14138360	00	0.00	N	5	-80
213	20240513	2980	2990	2990	2900	1012	2935770	00	0.00	N	2	60
214	20240510	2920	2920	2920	2920	715	2087800	00	0.00	N	3	0
215	20240509	2920	2925	2930	2920	301	880180	00	0.00	N	5	-10
216	20240508	2930	2950	2950	2910	2552	7442360	00	0.00	N	5	-20
217	20240507	2950	2910	2960	2905	441	1289295	00	0.00	N	5	-20
218	20240503	2970	2970	2970	2970	0	0	00	0.00	N	3	-30
219	20240502	3000	3090	3090	2900	1178	3427450	00	0.00	N	2	20
220	20240430	2980	2955	3050	2920	4901	14381550	00	0.00	N	5	-80
221	20240429	3060	3060	3060	3060	1	3060	00	0.00	N	2	70
222	20240426	2990	3015	3015	2905	12240	35782080	00	0.00	N	5	-30
223	20240425	3020	3035	3035	2930	702	2060785	00	0.00	N	5	-20
224	20240424	3040	3095	3095	2910	3201	9366980	00	0.00	N	5	-50
225	20240423	3090	3000	3090	3000	173	520890	00	0.00	N	2	25
226	20240422	3065	3065	3065	3065	0	0	00	0.00	N	3	-415
227	20240419	3480	3480	3480	3480	1	3480	00	0.00	N	2	415
228	20240418	3065	3065	3065	3065	0	0	00	0.00	N	3	-5
229	20240417	3070	3000	3070	3000	837	2511070	00	0.00	N	5	-10
230	20240416	3080	2915	3080	2910	2689	8264860	00	0.00	N	2	15
231	20240415	3065	3025	3065	3000	521	1570515	00	0.00	N	5	-35
232	20240412	3100	3025	3100	3010	1184	3565605	00	0.00	N	5	-80
233	20240411	3180	3180	3180	3180	61	193980	00	0.00	N	2	80
234	20240409	3100	3170	3170	3100	2	6270	00	0.00	N	2	30
235	20240408	3070	3070	3070	3070	0	0	00	0.00	N	3	-100
236	20240405	3170	3170	3170	3170	1	3170	00	0.00	N	2	70
237	20240404	3100	3140	3140	3100	100	312000	00	0.00	N	5	-50
238	20240403	3150	3190	3190	3150	301	948190	00	0.00	N	2	95
239	20240402	3055	3100	3195	3050	13732	41985050	00	0.00	N	5	-65
240	20240401	3120	3400	3500	3060	55600	173718445	00	0.00	N	5	-470
241	20240329	3590	3495	3590	3495	313	1095675	00	0.00	N	2	95
242	20240328	3495	3200	3495	3150	2021	6422960	00	0.00	N	2	195
243	20240327	3300	3205	3495	3205	1467	4809525	00	0.00	N	5	-100
244	20240326	3400	3200	3400	3200	3448	11346990	00	0.00	N	2	200
245	20240325	3200	3085	3200	3085	81	255720	00	0.00	N	3	0
246	20240322	3200	3200	3200	3000	15039	46606920	00	0.00	N	2	5
247	20240321	3195	3075	3205	3075	50	158560	00	0.00	N	5	-20
248	20240320	3215	3185	3245	3060	23382	73143285	00	0.00	N	5	-115
249	20240319	3330	3250	3330	3245	5078	16478695	00	0.00	N	2	80
250	20240318	3250	3560	3560	3160	106035	352368595	00	0.00	N	5	-310
251	20240315	3560	3100	3565	3100	16121	53714235	00	0.00	N	2	460
252	20240314	3100	3070	3100	3070	1541	4758330	00	0.00	N	2	200
253	20240313	2900	2900	2900	2900	1	2900	00	0.00	N	5	-10
254	20240312	2910	2900	2910	2900	6	17450	00	0.00	N	5	-125
255	20240311	3035	3035	3035	3035	0	0	00	0.00	N	3	-10
256	20240308	3045	3045	3045	3045	7	21315	00	0.00	N	2	45
257	20240307	3000	3000	3000	3000	100	300000	00	0.00	N	5	-65
258	20240306	3065	3065	3065	3065	0	0	00	0.00	N	3	0
259	20240305	3065	3065	3065	3065	3	9195	00	0.00	N	3	0
260	20240304	3065	3065	3065	3065	0	0	00	0.00	N	3	0
261	20240229	3065	3065	3065	3065	0	0	00	0.00	N	3	0
262	20240228	3065	3065	3065	3065	0	0	00	0.00	N	3	-5
263	20240227	3070	3070	3070	3070	0	0	00	0.00	N	3	-15
264	20240226	3085	3095	3095	3085	250	771280	00	0.00	N	5	-5
265	20240223	3090	3090	3090	3090	10	30900	00	0.00	N	2	90
266	20240222	3000	3000	3000	3000	0	0	00	0.00	N	3	0
267	20240221	3000	3000	3000	3000	0	0	00	0.00	N	3	0
268	20240220	3000	3000	3000	3000	0	0	00	0.00	N	3	0
269	20240219	3000	3000	3000	3000	530	1590000	00	0.00	N	5	-50
270	20240216	3050	2900	3050	2900	47	138770	00	0.00	N	2	150
271	20240215	2900	2900	2900	2900	20	58000	00	0.00	N	3	0
272	20240214	2900	3070	3085	2800	102	301385	00	0.00	N	5	-170
273	20240213	3070	3070	3070	3070	0	0	00	0.00	N	3	-25
274	20240208	3095	3095	3095	3095	3	9285	00	0.00	N	2	15
275	20240207	3080	3080	3080	3080	0	0	00	0.00	N	3	-15
276	20240206	3095	3065	3095	3065	410	1268350	00	0.00	N	2	30
277	20240205	3065	3065	3065	3065	0	0	00	0.00	N	3	0
278	20240202	3065	3065	3065	3065	0	0	00	0.00	N	3	-30
279	20240201	3095	3095	3095	3095	2	6190	00	0.00	N	2	30
280	20240131	3065	3065	3065	3065	0	0	00	0.00	N	3	-5
281	20240130	3070	3070	3070	3070	0	0	00	0.00	N	3	0
282	20240129	3070	3070	3070	3070	6	18420	00	0.00	N	5	-25
283	20240126	3095	3095	3095	3095	29	89755	00	0.00	N	3	0
284	20240125	3095	2910	3095	2905	1118	3250760	00	0.00	N	2	190
285	20240124	2905	3000	3000	2905	41	120055	00	0.00	N	5	-190
286	20240123	3095	3095	3095	3095	0	0	00	0.00	N	3	0
287	20240122	3095	3095	3095	3095	0	0	00	0.00	N	3	0
288	20240119	3095	3095	3095	3095	0	0	00	0.00	N	3	0
289	20240118	3095	3095	3095	3095	0	0	00	0.00	N	3	-5
290	20240117	3100	3185	3185	3100	302	936370	00	0.00	N	2	15
291	20240116	3085	3085	3085	3085	0	0	00	0.00	N	3	0
292	20240115	3085	3085	3085	3085	0	0	00	0.00	N	3	0
293	20240112	3085	3005	3160	3005	359	1079530	00	0.00	N	2	75
294	20240111	3010	3005	3100	3000	211	635005	00	0.00	N	5	-90
295	20240110	3100	3100	3100	3100	0	0	00	0.00	N	3	0
296	20240109	3100	3100	3100	3100	6	18600	00	0.00	N	2	20
297	20240108	3080	3080	3080	3080	0	0	00	0.00	N	3	-15
298	20240105	3095	3095	3100	3095	92	284745	00	0.00	N	5	-5
299	20240104	3100	3100	3100	3100	1	3100	00	0.00	N	2	25
300	20240103	3075	3075	3075	3075	2	6150	00	0.00	N	5	-5
301	20240102	3080	3025	3080	3025	105	317680	00	0.00	N	5	-5
302	20231228	3085	3085	3085	3085	42	129570	00	0.00	N	5	-15
303	20231227	3100	3190	3190	3000	71	215250	02	0.00	N	2	5
304	20231226	3095	3095	3095	3095	0	0	00	0.00	N	3	-5
305	20231222	3100	3100	3100	3100	10	31000	00	0.00	N	2	15
306	20231221	3085	3085	3085	3085	11	33935	00	0.00	N	5	-10
307	20231220	3095	3095	3095	3095	1	3095	00	0.00	N	2	30
308	20231219	3065	3050	3065	3050	301	918065	00	0.00	N	5	-10
309	20231218	3075	3075	3075	3075	0	0	00	0.00	N	3	-10
310	20231215	3085	3085	3085	3085	0	0	00	0.00	N	3	-10
311	20231214	3095	3095	3095	3000	444	1333430	00	0.00	N	5	-5
312	20231213	3100	3005	3100	3000	732	2196125	00	0.00	N	2	100
313	20231212	3000	3100	3100	3000	519	1565100	00	0.00	N	3	0
314	20231211	3000	2930	3000	2910	3093	9048440	00	0.00	N	5	-50
315	20231208	3050	2940	3175	2940	1562	4747725	00	0.00	N	3	0
316	20231207	3050	3050	3050	3050	20	61000	00	0.00	N	5	-135
317	20231206	3185	3185	3185	3185	1	3185	00	0.00	N	2	25
318	20231205	3160	3160	3160	3160	5	15800	00	0.00	N	3	0
319	20231204	3160	3160	3160	3160	390	1232400	00	0.00	N	5	-5
320	20231201	3165	3170	3170	3165	15	47525	00	0.00	N	3	0
321	20231130	3165	3165	3165	3165	210	664650	00	0.00	N	5	-15
322	20231129	3180	3100	3200	3080	2201	6812170	00	0.00	N	5	-90
323	20231128	3270	3100	3285	3100	162	528700	00	0.00	N	2	15
324	20231127	3255	3255	3255	3255	0	0	00	0.00	N	3	-5
325	20231124	3260	3260	3260	3260	0	0	00	0.00	N	3	0
326	20231123	3260	3290	3290	3105	19	60740	00	0.00	N	2	60
327	20231122	3200	3200	3200	3200	5	16000	00	0.00	N	5	-40
328	20231121	3240	3240	3240	3240	10	32400	00	0.00	N	5	-45
329	20231120	3285	3285	3285	3285	1	3285	00	0.00	N	5	-20
330	20231117	3305	3305	3305	3305	0	0	00	0.00	N	3	-25
331	20231116	3330	3330	3330	3330	0	0	00	0.00	N	3	-10
332	20231115	3340	3365	3365	3105	403	1266785	00	0.00	N	2	45
333	20231114	3295	3200	3350	3200	22	70745	00	0.00	N	5	-70
334	20231113	3365	3300	3395	3200	119	397925	00	0.00	N	2	85
335	20231110	3280	3280	3280	3280	0	0	00	0.00	N	3	0
336	20231109	3280	3280	3280	3280	10	32800	00	0.00	N	5	-95
337	20231108	3375	3395	3395	3300	282	946465	00	0.00	N	2	5
338	20231107	3370	3190	3395	3190	704	2254845	00	0.00	N	2	180
339	20231106	3190	3185	3190	3185	287	915140	00	0.00	N	2	50
340	20231103	3140	3185	3185	3140	433	1364885	00	0.00	N	2	40
341	20231102	3100	3185	3185	3100	296	917685	00	0.00	N	5	-85
342	20231101	3185	3185	3185	3185	1	3185	00	0.00	N	2	85
343	20231031	3100	3100	3100	3100	15	46500	00	0.00	N	5	-95
344	20231030	3195	3000	3195	2900	63	198450	00	0.00	N	3	0
345	20231027	3195	3195	3195	3195	0	0	00	0.00	N	3	0
346	20231026	3195	3195	3195	3195	0	0	00	0.00	N	3	0
347	20231025	3195	3195	3195	3195	0	0	00	0.00	N	3	0
348	20231024	3195	3195	3195	3195	0	0	00	0.00	N	3	0
349	20231023	3195	3195	3195	3195	3	9585	00	0.00	N	3	0
350	20231020	3195	3195	3195	3195	0	0	00	0.00	N	3	0
351	20231019	3195	3195	3195	3195	115	367425	00	0.00	N	3	0
352	20231018	3195	3195	3195	3195	546	1744470	00	0.00	N	2	95
353	20231017	3100	3280	3280	3100	100	319900	00	0.00	N	5	-230
354	20231016	3330	3375	3375	3330	6	20025	00	0.00	N	2	35
355	20231013	3295	3100	3295	3005	62	189600	00	0.00	N	2	20
356	20231012	3275	3275	3275	3275	306	1002150	00	0.00	N	5	-5
357	20231011	3280	3290	3295	3280	210	690040	00	0.00	N	5	-15
358	20231010	3295	3295	3295	3295	10	32950	00	0.00	N	3	0
359	20231006	3295	3300	3300	3200	2470	7904495	00	0.00	N	2	95
360	20231005	3200	3200	3200	3200	0	0	00	0.00	N	3	-50
361	20231004	3250	3230	3250	3230	11	35550	00	0.00	N	3	0
362	20230927	3250	3400	3400	3200	5083	17247915	00	0.00	N	5	-40
363	20230926	3290	3290	3290	3290	0	0	00	0.00	N	3	-5
364	20230925	3295	3200	3295	3200	2	6495	00	0.00	N	5	-5
365	20230922	3300	3445	3445	3200	74	254540	00	0.00	N	2	85
366	20230921	3215	3300	3300	3215	101	333215	00	0.00	N	5	-190
367	20230920	3405	3400	3455	3400	111	377955	00	0.00	N	5	-30
368	20230919	3435	3435	3435	3435	0	0	00	0.00	N	3	0
369	20230918	3435	3325	3455	3215	3304	11067035	00	0.00	N	2	60
370	20230915	3375	3420	3420	3375	21	71145	00	0.00	N	2	10
371	20230914	3365	3435	3435	3200	4	13210	00	0.00	N	2	160
372	20230913	3205	3200	3315	3200	3	9720	00	0.00	N	5	-130
373	20230912	3335	3370	3370	3200	463	1494245	00	0.00	N	2	95
374	20230911	3240	3350	3350	3240	367	1192260	00	0.00	N	5	-100
375	20230908	3340	3400	3400	3250	3232	10658450	00	0.00	N	5	-60
376	20230907	3400	3445	3445	3400	101	343445	00	0.00	N	2	15
377	20230906	3385	3385	3385	3385	357	1208445	00	0.00	N	3	0
378	20230905	3385	3380	3385	3325	572	1933315	00	0.00	N	2	5
379	20230904	3380	3550	3550	3130	10000	33436805	00	0.00	N	5	-130
380	20230901	3510	4015	4300	3485	36405	131845660	00	0.00	N	5	-590
381	20230831	4100	4200	4200	4100	801	3319900	00	0.00	N	5	-100
382	20230830	4200	4195	4200	4190	2221	9327885	00	0.00	N	5	-25
383	20230829	4225	4060	4225	4045	2324	9407065	00	0.00	N	2	190
384	20230828	4035	4295	4300	4035	670	2880730	00	0.00	N	5	-240
385	20230825	4275	4275	4275	4275	1001	4279275	00	0.00	N	5	-5
386	20230824	4280	4185	4295	4055	217	911805	00	0.00	N	2	100
387	20230823	4180	4000	4180	4000	122	488180	00	0.00	N	2	180
388	20230822	4000	4100	4100	4000	807	3229500	00	0.00	N	3	0
389	20230821	4000	4000	4185	4000	15750	63000430	00	0.00	N	3	0
390	20230818	4000	4000	4100	4000	8408	33682500	00	0.00	N	3	0
391	20230817	4000	4190	4190	4000	7325	29301295	00	0.00	N	3	0
392	20230816	4000	3970	4100	3950	7054	28297820	00	0.00	N	2	295
393	20230814	3705	3700	3970	3700	600	2310480	00	0.00	N	5	-265
394	20230811	3970	3995	4000	3520	1804	6492200	00	0.00	N	2	225
395	20230810	3745	4000	4000	3745	2	7745	00	0.00	N	5	-55
396	20230809	3800	3800	3800	3800	20	76000	00	0.00	N	5	-5
397	20230808	3805	3975	4000	3705	1218	4857010	00	0.00	N	5	-175
398	20230807	3980	3980	3980	3980	2	7960	00	0.00	N	3	0
399	20230804	3980	3980	3990	3715	15	58940	00	0.00	N	3	0
400	20230803	3980	3820	3995	3820	531	2033395	00	0.00	N	2	30
401	20230802	3950	3805	3950	3805	3501	13321450	00	0.00	N	2	225
402	20230801	3725	3860	3995	3725	3837	14870780	00	0.00	N	5	-275
403	20230731	4000	3995	4000	3805	4552	17768295	00	0.00	N	2	5
404	20230728	3995	3885	4000	3800	289	1135385	00	0.00	N	2	295
405	20230727	3700	3700	3900	3605	979	3624355	00	0.00	N	5	-100
406	20230726	3800	4090	4090	3800	2603	10054285	00	0.00	N	5	-100
407	20230725	3900	4000	4000	3895	2091	8157110	00	0.00	N	2	5
408	20230724	3895	4100	4100	3895	182	718890	00	0.00	N	5	-5
409	20230721	3900	3895	4000	3895	442	1745790	00	0.00	N	2	5
410	20230720	3895	3895	3895	3895	0	0	00	0.00	N	3	0
411	20230719	3895	3705	3895	3705	2	7600	00	0.00	N	2	185
412	20230718	3710	3890	3890	3710	818	3122060	00	0.00	N	5	-180
413	20230717	3890	3730	3890	3700	1201	4467050	00	0.00	N	5	-10
414	20230714	3900	3800	3900	3620	73	277420	00	0.00	N	2	100
415	20230713	3800	3800	3800	3800	100	380000	00	0.00	N	3	0
416	20230712	3800	3795	3800	3795	101	383300	00	0.00	N	2	5
417	20230711	3795	3735	3795	3615	1384	5199035	00	0.00	N	2	60
418	20230710	3735	3575	3790	3570	2771	9950050	00	0.00	N	5	-35
419	20230707	3770	3650	3770	3600	1993	7230290	00	0.00	N	5	-20
420	20230706	3790	3700	3790	3700	1508	5580320	00	0.00	N	2	10
421	20230705	3780	3790	3790	3600	568	2057970	00	0.00	N	2	25
422	20230704	3755	3755	3755	3530	6456	24016510	00	0.00	N	2	5
423	20230703	3750	3650	3750	3650	3212	11827500	00	0.00	N	2	225
424	20230630	3525	3695	3695	3525	2	7220	00	0.00	N	5	-25
425	20230629	3550	3690	3690	3505	128	449795	00	0.00	N	5	-140
426	20230628	3690	3530	3690	3525	3431	12175990	00	0.00	N	2	40
427	20230627	3650	3690	3690	3650	361	1317690	00	0.00	N	5	-25
428	20230626	3675	3675	3675	3675	0	0	00	0.00	N	3	0
429	20230623	3675	3675	3675	3675	3000	11025000	00	0.00	N	3	0
430	20230622	3675	3675	3675	3675	10	36750	00	0.00	N	3	0
431	20230621	3675	3675	3675	3675	0	0	00	0.00	N	3	0
432	20230620	3675	3675	3675	3675	0	0	00	0.00	N	3	0
433	20230619	3675	3675	3675	3675	126	463050	00	0.00	N	3	0
434	20230616	3675	3720	3720	3675	30	110950	00	0.00	N	5	-20
435	20230615	3695	3695	3695	3695	0	0	00	0.00	N	3	-5
436	20230614	3700	3700	3700	3700	10	37000	00	0.00	N	2	45
437	20230613	3655	3450	3795	3450	1044	3808525	00	0.00	N	2	55
438	20230612	3600	3700	3900	3600	3570	13162800	00	0.00	N	5	-50
439	20230609	3650	3645	3650	3645	988	3605760	00	0.00	N	5	-5
440	20230608	3655	3650	3655	3450	903	3174415	00	0.00	N	2	45
441	20230607	3610	3610	3610	3610	1	3610	00	0.00	N	2	10
442	20230605	3600	3585	3600	3585	3007	10823880	00	0.00	N	2	15
443	20230602	3585	3585	3585	3585	0	0	00	0.00	N	3	-5
444	20230601	3590	3545	3590	3545	10	35675	00	0.00	N	2	50
445	20230531	3540	3550	3570	3540	1821	6470760	00	0.00	N	3	0
446	20230530	3540	3540	3540	3540	15	53100	00	0.00	N	2	15
447	20230526	3525	3525	3525	3525	0	0	00	0.00	N	3	-5
448	20230525	3530	3510	3530	3510	1710	6028460	00	0.00	N	3	0
449	20230524	3530	3530	3530	3530	0	0	00	0.00	N	3	0
450	20230523	3530	3490	3540	3490	2205	7755650	00	0.00	N	2	40
451	20230522	3490	3405	3490	3405	1331	4631805	00	0.00	N	2	100
452	20230519	3390	3335	3500	3335	10837	36560450	00	0.00	N	2	55
453	20230518	3335	3330	3335	3330	3447	11478560	00	0.00	N	2	5
454	20230517	3330	3380	3380	3330	10560	35166800	00	0.00	N	3	0
455	20230516	3330	3330	3330	3330	205	682650	00	0.00	N	3	0
456	20230515	3330	3330	3330	3330	0	0	00	0.00	N	3	0
457	20230512	3330	3330	3330	3330	105	349650	00	0.00	N	3	0
458	20230511	3330	3330	3330	3330	0	0	00	0.00	N	3	0
459	20230510	3330	3400	3400	3330	356	1189330	00	0.00	N	5	-65
460	20230509	3395	3395	3395	3395	0	0	00	0.00	N	3	0
461	20230508	3395	3385	3475	3385	122	414585	00	0.00	N	2	10
462	20230504	3385	3380	3385	3380	110	371850	00	0.00	N	2	5
463	20230503	3380	3375	3380	3375	35	118275	00	0.00	N	3	0
464	20230502	3380	3315	3380	3310	2072	6949190	00	0.00	N	2	85
465	20230428	3295	3250	3300	3250	1281	4210615	00	0.00	N	2	145
466	20230427	3150	3150	3150	3150	10233	32233950	00	0.00	N	2	15
467	20230426	3135	3200	3200	3115	360	1127550	00	0.00	N	2	35
468	20230425	3100	3155	3155	3080	3158	9806620	00	0.00	N	5	-55
469	20230424	3155	3155	3190	3150	1710	5401705	00	0.00	N	3	0
470	20230421	3155	3220	3225	3155	6530	20952200	00	0.00	N	5	-135
471	20230420	3290	3320	3435	3290	3800	12539685	00	0.00	N	5	-40
472	20230419	3330	3420	3420	3330	445	1517760	00	0.00	N	5	-90
473	20230418	3420	3445	3445	3420	199	680625	00	0.00	N	2	10
474	20230417	3410	3590	3590	3410	154	530350	00	0.00	N	5	-55
475	20230414	3465	3505	3520	3465	1750	6131970	00	0.00	N	2	20
476	20230413	3445	3445	3445	3445	2	6890	00	0.00	N	2	30
477	20230412	3415	3285	3415	3285	4541	15250475	00	0.00	N	2	125
478	20230411	3290	3135	3290	3135	840	2743635	00	0.00	N	2	85
479	20230410	3205	3205	3205	3205	0	0	00	0.00	N	3	30
480	20230407	3175	3210	3210	3170	1359	4313825	00	0.00	N	5	-35
481	20230406	3210	3295	3295	3210	181	587895	00	0.00	N	5	-85
482	20230405	3295	3200	3295	3200	4850	15695750	00	0.00	N	2	95
483	20230404	3200	3300	3300	3200	4490	14510350	00	0.00	N	5	-170
484	20230403	3370	3370	3370	3370	806	2716220	00	0.00	N	5	-30
485	20230331	3400	3400	3400	3400	8	27200	00	0.00	N	5	-50
486	20230330	3450	3455	3455	3450	610	2104515	00	0.00	N	5	-55
487	20230329	3505	3505	3505	3505	1	3505	00	0.00	N	5	-235
488	20230328	3740	3740	3740	3490	1567	5480530	00	0.00	N	2	120
489	20230327	3620	3620	3620	3620	277	1002740	00	0.00	N	5	-160
490	20230324	3780	3780	3780	3780	2	7560	00	0.00	N	2	265
491	20230323	3515	3795	3800	3515	2071	7294560	00	0.00	N	5	-5
492	20230322	3520	3700	3700	3510	5368	19317400	00	0.00	N	5	-200
493	20230321	3720	3800	3870	3700	1132	4248740	00	0.00	N	5	-80
494	20230320	3800	3685	3800	3685	7	25910	00	0.00	N	5	-95
495	20230317	3895	3900	3900	3630	563	2044995	00	0.00	N	2	195
496	20230316	3700	3900	3900	3700	3016	11762200	00	0.00	N	5	-200
497	20230315	3900	3700	3900	3605	12	44505	00	0.00	N	3	0
498	20230314	3900	3900	3900	3900	50	195000	00	0.00	N	5	-95
499	20230313	3995	3995	3995	3995	0	0	00	0.00	N	3	-95
500	20230310	4090	3800	4090	3800	21	80090	00	0.00	N	5	-10
501	20230309	4100	4170	4170	3545	226	840225	00	0.00	N	5	-70
502	20230308	4170	4190	4190	4170	4	16740	00	0.00	N	2	170
503	20230307	4000	3990	4100	3910	751	3008690	00	0.00	N	2	10
504	20230306	3990	3985	3990	3985	805	3211905	00	0.00	N	5	-5
505	20230303	3995	3980	4000	3980	151	603140	00	0.00	N	2	5
506	20230302	3990	3900	3990	3900	572	2230890	00	0.00	N	2	90
507	20230228	3900	3995	3995	3690	2806	10489450	00	0.00	N	5	-100
508	20230227	4000	3800	4000	3600	17290	63750320	00	0.00	N	2	380
509	20230224	3620	3150	3620	3150	32995	114608365	00	0.00	N	1	470
510	20230223	3150	3100	3200	3050	11799	36533700	00	0.00	N	2	50
511	20230222	3100	3050	3100	3050	393	1207650	00	0.00	N	2	5
512	20230221	3095	3050	3100	3050	4266	13013800	00	0.00	N	2	100
513	20230220	2995	3050	3050	2995	1619	4851295	00	0.00	N	5	-55
514	20230217	3050	3000	3050	2920	3721	11311250	00	0.00	N	2	20
515	20230216	3030	2995	3030	2995	1079	3251990	00	0.00	N	2	40
516	20230215	2990	2980	2990	2950	4288	12794060	00	0.00	N	2	10
517	20230214	2980	2980	2980	2980	85	253300	00	0.00	N	3	0
518	20230213	2980	2905	3085	2900	4541	13223430	00	0.00	N	5	-30
519	20230210	3010	3090	3090	3010	59	181910	00	0.00	N	5	-80
520	20230209	3090	3090	3090	3090	100	309000	00	0.00	N	5	-5
521	20230208	3095	2805	3095	2700	24995	75080725	00	0.00	N	2	115
522	20230207	2980	2980	2980	2980	0	0	00	0.00	N	3	-5
523	20230206	2985	2800	2985	2800	5	14185	00	0.00	N	2	80
524	20230203	2905	2905	2905	2905	1	2905	00	0.00	N	2	5
525	20230202	2900	2790	3000	2790	182	530485	00	0.00	N	2	100
526	20230201	2800	2800	2800	2800	1	2800	00	0.00	N	2	40
527	20230131	2760	2675	2765	2625	6951	18988860	00	0.00	N	5	-5
528	20230130	2765	2780	2795	2700	21704	59399210	00	0.00	N	3	0
529	20230127	2765	2700	2795	2700	5714	15698650	00	0.00	N	5	-125
530	20230126	2890	2900	2900	2595	4290	11476245	00	0.00	N	5	-160
531	20230125	3050	2900	3050	2900	2	5950	00	0.00	N	5	-20
532	20230120	3070	3070	3070	3070	0	0	00	0.00	N	3	-5
533	20230119	3075	2900	3075	2900	5839	17508315	00	0.00	N	2	95
534	20230118	2980	2900	2980	2900	200	590880	00	0.00	N	3	0
535	20230117	2980	2980	2980	2980	0	0	00	0.00	N	3	-10
536	20230116	2990	2990	2990	2990	0	0	00	0.00	N	3	0
537	20230113	2990	2990	2990	2990	100	299000	00	0.00	N	5	-10
538	20230112	3000	3000	3000	2990	1346	4037000	00	0.00	N	2	25
539	20230111	2975	2975	2975	2975	0	0	00	0.00	N	3	-15
540	20230110	2990	2800	2990	2800	2	5790	00	0.00	N	5	-5
541	20230109	2995	2995	2995	2995	1	2995	00	0.00	N	2	100
542	20230106	2895	2895	2895	2895	0	0	00	0.00	N	3	-5
543	20230105	2900	2885	2900	2885	307	890265	00	0.00	N	2	15
544	20230104	2885	2885	2885	2885	0	0	00	0.00	N	3	0
545	20230103	2885	2800	2885	2800	52	145685	00	0.00	N	5	-15
546	20230102	2900	2805	2900	2805	2	5705	00	0.00	N	2	5
547	20221229	2895	2800	2895	2800	2	5695	00	0.00	N	2	10
548	20221228	2885	2885	2885	2885	0	0	02	0.00	N	3	-15
549	20221227	2900	2900	2900	2900	1	2900	00	0.00	N	3	0
550	20221226	2900	2900	2900	2900	0	0	00	0.00	N	3	0
551	20221223	2900	2900	2900	2900	4	11600	00	0.00	N	5	-100
552	20221222	3000	2800	3000	2800	11	31000	00	0.00	N	2	100
553	20221221	2900	2900	2900	2800	56	161900	00	0.00	N	3	0
554	20221220	2900	2900	2900	2900	0	0	00	0.00	N	3	0
555	20221219	2900	2900	2900	2900	0	0	00	0.00	N	3	0
556	20221216	2900	2850	2900	2850	1988	5665850	00	0.00	N	3	0
557	20221215	2900	2800	2900	2800	401	1122900	00	0.00	N	3	0
558	20221214	2900	2900	2900	2900	0	0	00	0.00	N	3	0
559	20221213	2900	2900	2900	2900	0	0	00	0.00	N	3	0
560	20221212	2900	2800	2900	2800	349	977300	00	0.00	N	2	20
561	20221209	2880	2880	2880	2880	0	0	00	0.00	N	3	-5
562	20221208	2885	2880	2885	2800	103	288650	00	0.00	N	5	-5
563	20221207	2890	2890	2890	2890	0	0	00	0.00	N	3	-5
564	20221206	2895	2800	2895	2760	352	979695	00	0.00	N	5	-5
565	20221205	2900	2700	2900	2700	55	149700	00	0.00	N	2	65
566	20221202	2835	2835	2840	2620	413	1170680	00	0.00	N	5	-5
567	20221201	2840	2810	2840	2810	371	1042660	00	0.00	N	2	30
568	20221130	2810	2600	2810	2600	578	1599355	00	0.00	N	5	-60
569	20221129	2870	2700	2870	2700	10	27170	00	0.00	N	3	0
570	20221128	2870	2860	2870	2860	348	996335	00	0.00	N	3	0
571	20221125	2870	2505	2870	2505	96	243745	00	0.00	N	3	0
572	20221124	2870	2870	2870	2870	0	0	00	0.00	N	3	-20
573	20221123	2890	2800	2890	2750	317	879390	00	0.00	N	5	-5
574	20221122	2895	2710	2900	2710	762	2112240	00	0.00	N	2	10
575	20221121	2885	2885	2885	2885	3	8655	00	0.00	N	3	0
576	20221118	2885	2800	2885	2750	337	939215	00	0.00	N	2	85
577	20221117	2800	2700	2800	2700	11	29800	00	0.00	N	5	-100
578	20221116	2900	2700	2900	2700	11	30400	00	0.00	N	2	100
579	20221115	2800	2800	2800	2800	0	0	00	0.00	N	3	0
580	20221114	2800	2700	2800	2700	6	16300	00	0.00	N	5	-40
581	20221111	2840	2840	2840	2840	0	0	00	0.00	N	3	-15
582	20221110	2855	2855	2855	2855	0	0	00	0.00	N	3	-15
583	20221109	2870	2870	2870	2870	0	0	00	0.00	N	3	-5
584	20221108	2875	2875	2875	2875	0	0	00	0.00	N	3	-15
585	20221107	2890	2885	2890	2845	422	1218655	00	0.00	N	5	-5
586	20221104	2895	2705	2895	2700	7	19685	00	0.00	N	2	15
587	20221103	2880	2700	2880	2700	21	57880	00	0.00	N	2	85
588	20221102	2795	2795	2795	2795	0	0	00	0.00	N	3	-5
589	20221101	2800	2800	2800	2800	10	28000	00	0.00	N	3	0
590	20221031	2800	3185	3185	2800	4305	12378165	00	0.00	N	3	0
591	20221028	2800	2600	2800	2600	4061	11369600	00	0.00	N	3	0
592	20221027	2800	2800	2800	2800	0	0	00	0.00	N	3	0
593	20221026	2800	2800	2800	2800	0	0	00	0.00	N	3	0
594	20221025	2800	2800	2800	2800	1	2800	00	0.00	N	2	100
595	20221024	2700	2600	2900	2600	2070	5393000	00	0.00	N	2	115
596	20221021	2585	2585	2585	2585	0	0	00	0.00	N	3	0
597	20221020	2585	2585	2585	2585	1	2585	00	0.00	N	2	85
598	20221019	2500	2500	2500	2500	10	25000	00	0.00	N	5	-195
599	20221018	2695	2695	2695	2695	47	126665	00	0.00	N	2	95
600	20221017	2600	2700	2700	2500	22	56400	00	0.00	N	5	-70
601	20221014	2670	2670	2670	2670	0	0	00	0.00	N	3	-5
602	20221013	2675	2430	2695	2430	143	368020	00	0.00	N	5	-120
603	20221012	2795	2425	2795	2425	389	943695	00	0.00	N	5	-5
604	20221011	2800	2800	2800	2800	1	2800	00	0.00	N	2	100
605	20221007	2700	2800	2800	2700	44	119800	00	0.00	N	5	-295
606	20221006	2995	2995	2995	2995	0	0	00	0.00	N	3	0
607	20221005	2995	2900	2995	2900	5087	15154635	00	0.00	N	2	95
608	20221004	2900	2600	2900	2600	51	135900	00	0.00	N	5	-40
609	20220930	2940	2940	2940	2940	0	0	00	0.00	N	3	-25
610	20220929	2965	2965	2965	2965	0	0	00	0.00	N	3	-20
611	20220928	2985	2985	2985	2985	1	2985	00	0.00	N	2	85
612	20220927	2900	2895	2900	2895	20	57950	00	0.00	N	5	-75
613	20220926	2975	2950	2975	2800	3165	9392325	00	0.00	N	2	5
614	20220923	2970	2970	2970	2970	0	0	00	0.00	N	3	-25
615	20220922	2995	2995	2995	2900	16	46970	00	0.00	N	5	-85
616	20220921	3080	3080	3080	3080	1	3080	00	0.00	N	2	80
617	20220920	3000	3000	3000	3000	3000	9000000	00	0.00	N	2	100
618	20220919	2900	2900	2900	2900	500	1450000	00	0.00	N	3	0
619	20220916	2900	2900	2900	2900	0	0	00	0.00	N	3	0
620	20220915	2900	2900	2900	2900	0	0	00	0.00	N	3	0
621	20220914	2900	2900	2900	2900	20	58000	00	0.00	N	2	5
622	20220913	2895	2895	2895	2895	2	5790	00	0.00	N	2	15
623	20220908	2880	2880	2880	2880	0	0	00	0.00	N	3	-15
624	20220907	2895	2800	2895	2800	201	562895	00	0.00	N	5	-5
625	20220906	2900	2700	2900	2565	1160	3060340	00	0.00	N	5	-90
626	20220905	2990	2800	2990	2800	10	28190	00	0.00	N	2	20
627	20220902	2970	2970	2970	2970	0	0	00	0.00	N	3	-25
628	20220901	2995	2800	2995	2800	444	1244495	00	0.00	N	2	5
629	20220831	2990	2990	2990	2800	2747	7933280	00	0.00	N	2	5
630	20220830	2985	2905	2985	2905	401	1164985	00	0.00	N	3	0
631	20220829	2985	2985	2985	2985	1	2985	00	0.00	N	2	5
632	20220826	2980	2980	2980	2980	1	2980	00	0.00	N	5	-15
633	20220825	2995	2900	2995	2900	1000	2900095	00	0.00	N	3	0
634	20220824	2995	2900	3090	2900	203	589485	00	0.00	N	3	0
635	20220823	2995	2995	2995	2995	0	0	00	0.00	N	3	0
636	20220822	2995	2900	3000	2900	204	595125	00	0.00	N	5	-80
637	20220819	3075	3080	3080	2625	273	731485	00	0.00	N	5	-5
638	20220818	3080	3080	3080	3080	0	0	00	0.00	N	3	-10
639	20220817	3090	3180	3180	3000	10145	30435270	00	0.00	N	5	-5
640	20220816	3095	3275	3275	3095	2	6370	00	0.00	N	5	-5
641	20220812	3100	3050	3100	3050	1343	4125905	00	0.00	N	2	45
642	20220811	3055	3055	3055	3055	0	0	00	0.00	N	3	-20
643	20220810	3075	3075	3075	3075	1	3075	00	0.00	N	2	75
644	20220809	3000	3000	3000	3000	0	0	00	0.00	N	3	0
645	20220808	3000	2900	3075	2900	703	2072575	00	0.00	N	5	-55
646	20220805	3055	2910	3055	2910	101	294055	00	0.00	N	2	5
647	20220804	3050	3000	3050	3000	419	1257170	00	0.00	N	5	-180
648	20220803	3230	3230	3230	3230	1	3230	00	0.00	N	2	165
649	20220802	3065	3065	3065	3065	1	3065	00	0.00	N	5	-15
650	20220801	3080	3080	3080	3080	0	0	00	0.00	N	3	-10
651	20220729	3090	3090	3090	3090	1	3090	00	0.00	N	2	60
652	20220728	3030	3030	3030	3030	0	0	00	0.00	N	3	-40
653	20220727	3070	3070	3070	3070	2	6140	00	0.00	N	2	75
654	20220726	2995	2995	2995	2995	0	0	00	0.00	N	3	-15
655	20220725	3010	2900	3010	2900	2	5910	00	0.00	N	5	-20
656	20220722	3030	3030	3030	3030	0	0	00	0.00	N	3	-40
657	20220721	3070	3070	3070	3070	0	0	00	0.00	N	3	-30
658	20220720	3100	3100	3100	3100	1	3100	00	0.00	N	2	60
659	20220719	3040	3040	3040	3040	0	0	00	0.00	N	3	-25
660	20220718	3065	3065	3065	3065	0	0	00	0.00	N	3	-25
661	20220715	3090	3090	3090	3090	1	3090	00	0.00	N	2	115
662	20220714	2975	2975	2975	2975	0	0	00	0.00	N	3	-20
663	20220713	2995	2905	2995	2905	50	147505	00	0.00	N	3	0
664	20220712	2995	2910	2995	2910	60	179585	00	0.00	N	3	0
665	20220711	2995	2950	2995	2950	2	5945	00	0.00	N	5	-40
666	20220708	3035	3035	3035	3035	0	0	00	0.00	N	3	-15
667	20220707	3050	3000	3050	3000	1008	3024050	00	0.00	N	5	-15
668	20220706	3065	3080	3080	3000	502	1506145	00	0.00	N	3	0
669	20220705	3065	3065	3065	3065	0	0	00	0.00	N	3	-15
670	20220704	3080	3080	3080	3080	0	0	00	0.00	N	3	-15
671	20220701	3095	3095	3095	3095	1	3095	00	0.00	N	2	25
672	20220630	3070	2900	3070	2900	121	353720	00	0.00	N	5	-20
673	20220629	3090	3090	3090	3090	1	3090	00	0.00	N	2	30
674	20220628	3060	3000	3085	3000	10431	31301585	00	0.00	N	5	-35
675	20220627	3095	3095	3095	2900	10147	30441780	00	0.00	N	2	95
676	20220624	3000	3100	3100	3000	5512	16538100	00	0.00	N	5	-80
677	20220623	3080	3080	3080	3080	3	9240	00	0.00	N	5	-20
678	20220622	3100	3015	3100	3000	5512	16539745	00	0.00	N	5	-155
679	20220621	3255	3255	3255	3255	50	162750	00	0.00	N	2	75
680	20220620	3180	3180	3180	3005	5	15550	00	0.00	N	5	-20
681	20220617	3200	3200	3200	3200	0	0	00	0.00	N	3	-55
682	20220616	3255	3290	3290	3035	191	582670	00	0.00	N	5	-20
683	20220615	3275	3100	3285	3050	162	495560	00	0.00	N	2	25
684	20220614	3250	3250	3250	3250	0	0	00	0.00	N	3	-75
685	20220613	3325	3150	3360	3140	1802	5690665	00	0.00	N	5	-50
686	20220610	3375	3200	3500	3200	849	2771350	00	0.00	N	5	-25
687	20220609	3400	3200	3400	3200	856	2750400	00	0.00	N	5	-95
688	20220608	3495	3500	3500	3300	44	152055	00	0.00	N	3	0
689	20220607	3495	3695	3695	3395	147	510760	00	0.00	N	2	100
690	20220603	3395	3395	3395	3395	26	88270	00	0.00	N	2	180
691	20220602	3215	3260	3260	3140	955	3004645	00	0.00	N	5	-50
692	20220531	3265	3275	3280	3265	12	39295	00	0.00	N	5	-10
693	20220530	3275	3390	3390	3010	2396	7319950	00	0.00	N	2	75
694	20220527	3200	3500	3500	3050	3952	12130105	00	0.00	N	5	-240
695	20220526	3440	3030	3585	3030	862	2848855	00	0.00	N	2	240
696	20220525	3200	3190	3200	3000	7613	23169635	00	0.00	N	2	5
697	20220524	3195	3195	3195	3195	1	3195	00	0.00	N	3	0
698	20220523	3195	3190	3385	3075	3283	10468590	00	0.00	N	2	5
699	20220520	3190	2940	3190	2940	4301	13083880	00	0.00	N	2	5
700	20220519	3185	2920	3185	2920	1620	5014650	00	0.00	N	5	-45
701	20220518	3230	3160	3240	3010	3550	11365510	00	0.00	N	2	70
702	20220517	3160	3000	3175	3000	74	228595	00	0.00	N	2	10
703	20220516	3150	3150	3150	3150	1	3150	00	0.00	N	3	0