KissMeData/302920/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	4300	4300	4300	4300	0	0	00	0.00	Y	3	0
3	20250326	4300	4300	4300	4300	0	0	00	0.00	Y	3	0
4	20250325	4300	4300	4300	4300	0	0	00	0.00	Y	3	0
5	20250324	4300	4300	4300	4300	0	0	00	0.00	Y	3	0
6	20250321	4300	4300	4300	4300	0	0	00	0.00	N	3	0
7	20250320	4300	4300	4300	4300	0	0	00	0.00	N	3	0
8	20250319	4300	4300	4300	4300	0	0	00	0.00	N	3	0
9	20250318	4300	4305	4305	4300	18	77410	00	0.00	N	3	0
10	20250317	4300	4300	4300	4300	2	8600	00	0.00	N	5	-300
11	20250314	4600	4600	4600	4600	0	0	00	0.00	N	3	0
12	20250313	4600	4600	4600	4600	0	0	00	0.00	N	3	0
13	20250312	4600	5010	5010	4420	335	1556185	00	0.00	N	5	-600
14	20250311	5200	5200	5200	5200	0	0	00	0.00	N	3	0
15	20250310	5200	5400	5400	5200	26	137200	00	0.00	N	5	-400
16	20250307	5600	5600	5600	5600	14	78400	00	0.00	N	5	-240
17	20250306	5840	5840	5840	5840	0	0	00	0.00	N	3	0
18	20250305	5840	5840	5840	5840	0	0	00	0.00	N	3	0
19	20250304	5840	5840	5840	5840	0	0	00	0.00	N	3	0
20	20250228	5840	5840	5840	5840	0	0	00	0.00	N	3	-10
21	20250227	5850	5850	5850	5850	0	0	00	0.00	N	3	0
22	20250226	5850	5850	5850	5850	18	105300	00	0.00	N	5	-40
23	20250225	5890	5890	5890	5890	2	11780	00	0.00	N	5	-100
24	20250224	5990	5990	5990	5990	2	11980	00	0.00	N	2	380
25	20250221	5610	5610	5610	5610	0	0	00	0.00	N	3	0
26	20250220	5610	5610	5610	5610	0	0	00	0.00	N	3	0
27	20250219	5610	5610	5610	5610	0	0	00	0.00	N	3	0
28	20250218	5610	5610	5610	5610	0	0	00	0.00	N	3	0
29	20250217	5610	5610	5610	5610	0	0	00	0.00	N	3	0
30	20250214	5610	5610	5610	5610	0	0	00	0.00	N	3	0
31	20250213	5610	5610	5610	5610	0	0	00	0.00	N	3	0
32	20250212	5610	5610	5610	5610	0	0	00	0.00	N	3	0
33	20250211	5610	5610	5610	5610	0	0	00	0.00	N	3	0
34	20250210	5610	5610	5610	5610	0	0	00	0.00	N	3	0
35	20250207	5610	5610	5610	5610	0	0	00	0.00	N	3	0
36	20250206	5610	5610	5610	5610	0	0	00	0.00	N	3	0
37	20250205	5610	5610	5610	5610	0	0	00	0.00	N	3	0
38	20250204	5610	5610	5610	5610	0	0	00	0.00	N	3	0
39	20250203	5610	5610	5610	5610	0	0	00	0.00	N	3	0
40	20250131	5610	5610	5610	5610	0	0	00	0.00	N	3	0
41	20250124	5610	5610	5610	5610	0	0	00	0.00	N	3	0
42	20250123	5610	5610	5610	5610	0	0	00	0.00	N	3	0
43	20250122	5610	5610	5610	5610	0	0	00	0.00	N	3	0
44	20250121	5610	5610	5610	5610	0	0	00	0.00	N	3	0
45	20250120	5610	6000	6000	5610	38	218980	00	0.00	N	5	-590
46	20250117	6200	6200	6200	6200	0	0	00	0.00	N	3	0
47	20250116	6200	6200	6200	6200	0	0	00	0.00	N	3	0
48	20250115	6200	6200	6200	6200	0	0	00	0.00	N	3	0
49	20250114	6200	6200	6200	6200	0	0	00	0.00	N	3	-200
50	20250113	6400	6400	6400	6400	0	0	00	0.00	N	3	0
51	20250110	6400	6400	6400	6400	0	0	00	0.00	N	3	0
52	20250109	6400	6400	6400	6400	0	0	00	0.00	N	3	0
53	20250108	6400	6400	6400	6400	1	6400	00	0.00	N	2	300
54	20250107	6100	6100	6100	6100	400	2440000	00	0.00	N	5	-100
55	20250106	6200	6200	6200	6200	0	0	00	0.00	N	3	0
56	20250103	6200	6200	6200	6200	0	0	00	0.00	N	3	0
57	20250102	6200	6200	6200	6200	0	0	00	0.00	N	3	0
58	20241230	6200	6400	6400	6200	20	126000	00	0.00	N	5	-300
59	20241227	6500	6500	6500	6500	0	0	02	0.00	N	3	0
60	20241226	6500	6500	6500	6500	0	0	00	0.00	N	3	0
61	20241224	6500	6500	6500	6500	0	0	00	0.00	N	3	0
62	20241223	6500	6500	6500	6500	0	0	00	0.00	N	3	0
63	20241220	6500	6500	6500	6500	0	0	00	0.00	N	3	-100
64	20241219	6600	6010	7000	6000	1920	11603520	00	0.00	N	2	200
65	20241218	6400	6400	6400	6400	0	0	00	0.00	N	3	0
66	20241217	6400	6400	6400	6400	0	0	00	0.00	N	3	0
67	20241216	6400	6400	6400	6400	0	0	00	0.00	N	3	0
68	20241213	6400	6400	6400	6400	0	0	00	0.00	N	3	0
69	20241212	6400	6400	6400	6400	0	0	00	0.00	N	3	0
70	20241211	6400	6400	6400	6400	2	12800	00	0.00	N	2	400
71	20241210	6000	6200	6200	6000	15	92000	00	0.00	N	5	-400
72	20241209	6400	6400	6400	6400	0	0	00	0.00	N	3	0
73	20241206	6400	6400	6400	6400	5	32000	00	0.00	N	5	-200
74	20241205	6600	6600	6600	6600	0	0	00	0.00	N	3	0
75	20241204	6600	6600	6600	6600	10	66000	00	0.00	N	5	-10
76	20241203	6610	6610	6610	6610	0	0	00	0.00	N	3	0
77	20241202	6610	6610	6610	6610	0	0	00	0.00	N	3	0
78	20241129	6610	6610	6610	6610	0	0	00	0.00	N	3	0
79	20241128	6610	6610	6610	6610	0	0	00	0.00	N	3	0
80	20241127	6610	6610	6610	6610	0	0	00	0.00	N	3	0
81	20241126	6610	6610	6610	6610	0	0	00	0.00	N	3	0
82	20241125	6610	6610	6610	6610	0	0	00	0.00	N	3	0
83	20241122	6610	6610	6610	6610	0	0	00	0.00	N	3	0
84	20241121	6610	6610	6610	6610	0	0	00	0.00	N	3	0
85	20241120	6610	6610	6610	6610	0	0	00	0.00	N	3	0
86	20241119	6610	6610	6610	6610	0	0	00	0.00	N	3	0
87	20241118	6610	6610	6610	6610	0	0	00	0.00	N	3	0
88	20241115	6610	7000	7000	6610	70	468500	00	0.00	N	5	-590
89	20241114	7200	7200	7200	7200	5	36000	00	0.00	N	5	-400
90	20241113	7600	7600	7600	7600	0	0	00	0.00	N	3	0
91	20241112	7600	7200	7600	7200	41	301450	00	0.00	N	2	650
92	20241111	6950	6950	6950	6950	0	0	00	0.00	N	3	-50
93	20241108	7000	7000	7000	7000	0	0	00	0.00	N	3	0
94	20241107	7000	7000	7000	7000	0	0	00	0.00	N	3	0
95	20241106	7000	7000	7000	7000	0	0	00	0.00	N	3	0
96	20241105	7000	7000	7000	7000	0	0	00	0.00	N	3	0
97	20241104	7000	7000	7000	7000	0	0	00	0.00	N	3	0
98	20241101	7000	7000	7000	7000	0	0	00	0.00	N	3	0
99	20241031	7000	7000	7000	7000	0	0	00	0.00	N	3	0
100	20241030	7000	7000	7000	7000	0	0	00	0.00	N	3	0
101	20241029	7000	7000	7000	7000	5	35000	00	0.00	N	3	0
102	20241028	7000	7100	7100	7000	35	247500	00	0.00	N	5	-200
103	20241025	7200	7200	7200	7200	0	0	00	0.00	N	3	0
104	20241024	7200	7600	7600	7200	30	219150	00	0.00	N	5	-600
105	20241023	7800	7400	8000	7400	326	2478000	00	0.00	N	2	800
106	20241022	7000	7000	7000	7000	3	21000	00	0.00	N	5	-200
107	20241021	7200	7200	7200	7200	0	0	00	0.00	N	3	-100
108	20241018	7300	7300	7300	7300	1	7300	00	0.00	N	3	0
109	20241017	7300	7200	7300	7200	701	5077300	00	0.00	N	3	0
110	20241016	7300	7300	7300	7300	1	7300	00	0.00	N	2	100
111	20241015	7200	7100	7590	6040	1314	9292450	00	0.00	N	2	100
112	20241014	7100	7100	7100	7100	0	0	00	0.00	N	3	-100
113	20241011	7200	7390	7800	7200	342	2530590	00	0.00	N	5	-20
114	20241010	7220	7220	7220	7220	0	0	00	0.00	N	3	0
115	20241008	7220	7220	7220	7220	0	0	00	0.00	N	3	20
116	20241007	7200	7200	7200	7200	5	36000	00	0.00	N	5	-100
117	20241004	7300	7300	7300	7300	0	0	00	0.00	N	3	0
118	20241002	7300	7300	7300	7300	0	0	00	0.00	N	3	0
119	20240930	7300	7300	7300	7300	0	0	00	0.00	N	3	-100
120	20240927	7400	7400	7400	7400	0	0	00	0.00	N	3	0
121	20240926	7400	7250	7400	7250	501	3647400	00	0.00	N	2	100
122	20240925	7300	7300	7300	7300	0	0	00	0.00	N	3	-180
123	20240924	7480	7480	7480	7480	0	0	00	0.00	N	3	0
124	20240923	7480	7480	7480	7480	0	0	00	0.00	N	3	-30
125	20240920	7510	7490	7510	7490	256	1918010	00	0.00	N	2	110
126	20240919	7400	7400	7400	7400	0	0	00	0.00	N	3	0
127	20240913	7400	7400	7400	7400	0	0	00	0.00	N	3	0
128	20240912	7400	7600	8200	7400	31	239200	00	0.00	N	3	0
129	20240911	7400	7400	7400	7400	5	37000	00	0.00	N	5	-90
130	20240910	7490	7490	7490	7490	0	0	00	0.00	N	3	-110
131	20240909	7600	7200	8000	7200	291	2172000	00	0.00	N	2	600
132	20240906	7000	7000	7000	7000	0	0	00	0.00	N	3	0
133	20240905	7000	7000	7000	7000	0	0	00	0.00	N	3	0
134	20240904	7000	7000	7000	7000	10	70000	00	0.00	N	5	-200
135	20240903	7200	7580	7590	7010	231	1740980	00	0.00	N	5	-390
136	20240902	7590	7400	7590	7400	6	44590	00	0.00	N	2	390
137	20240830	7200	7200	7200	7200	0	0	00	0.00	N	3	0
138	20240829	7200	7490	7530	7200	221	1654030	00	0.00	N	5	-200
139	20240828	7400	7400	7720	7400	216	1645720	00	0.00	N	5	-200
140	20240827	7600	7390	7920	7390	231	1711920	00	0.00	N	2	400
141	20240826	7200	7200	7200	7200	0	0	00	0.00	N	3	0
142	20240823	7200	7200	7200	7200	0	0	00	0.00	N	3	0
143	20240822	7200	7200	7200	7200	5	36000	00	0.00	N	5	-200
144	20240821	7400	7400	7620	7400	346	2570620	00	0.00	N	2	400
145	20240820	7000	7000	7000	7000	0	0	00	0.00	N	3	0
146	20240819	7000	7100	7480	7000	680	5028340	00	0.00	N	3	0
147	20240816	7000	7200	7200	7000	15	106000	00	0.00	N	5	-500
148	20240814	7500	7000	7500	7000	3027	21885190	00	0.00	N	2	500
149	20240813	7000	7000	7000	7000	0	0	00	0.00	N	3	0
150	20240812	7000	6600	7360	6600	1202	8580710	00	0.00	N	2	600
151	20240809	6400	6400	7000	6400	221	1469000	00	0.00	N	2	200
152	20240808	6200	5800	6400	5600	271	1637500	00	0.00	N	2	600
153	20240807	5600	5600	6100	5600	149	865500	00	0.00	N	2	100
154	20240806	5500	5090	5500	5090	61	315200	00	0.00	N	2	600
155	20240805	4900	4500	5270	4305	412	2077390	00	0.00	N	2	310
156	20240802	4590	5400	6000	4590	217	1133540	00	0.00	N	4	-800
157	20240801	5390	5800	6190	5100	1432	7349830	00	0.00	N	5	-610
158	20240731	6000	6000	6000	6000	0	0	00	0.00	N	3	0
159	20240730	6000	6000	6000	6000	0	0	00	0.00	N	3	0
160	20240729	6000	6000	6000	6000	0	0	00	0.00	N	3	0
161	20240726	6000	6000	6000	6000	0	0	00	0.00	N	3	0
162	20240725	6000	6590	6800	6000	265	1624850	00	0.00	N	5	-400
163	20240724	6400	6190	6800	6190	227	1496680	00	0.00	N	2	400
164	20240723	6000	6200	6600	5800	200	1230900	00	0.00	N	2	200
165	20240722	5800	5800	5800	5800	4	23200	00	0.00	N	5	-200
166	20240719	6000	6000	6000	6000	0	0	00	0.00	N	3	0
167	20240718	6000	6000	6000	6000	0	0	00	0.00	N	3	0
168	20240717	6000	6000	6000	6000	0	0	00	0.00	N	3	0
169	20240716	6000	6000	6000	6000	0	0	00	0.00	N	3	0
170	20240715	6000	6000	6000	6000	10	60000	00	0.00	N	3	0
171	20240712	6000	6000	6000	6000	0	0	00	0.00	N	3	0
172	20240711	6000	6000	6000	6000	0	0	00	0.00	N	3	0
173	20240710	6000	6000	6000	6000	0	0	00	0.00	N	3	0
174	20240709	6000	6400	6400	5710	170	1006900	00	0.00	N	5	-600
175	20240708	6600	6600	6600	6600	0	0	00	0.00	N	3	0
176	20240705	6600	6600	6600	6600	0	0	00	0.00	N	3	0
177	20240704	6600	6600	6600	6600	0	0	00	0.00	N	3	0
178	20240703	6600	6600	6600	6600	0	0	00	0.00	N	3	0
179	20240702	6600	6600	6600	6600	0	0	00	0.00	N	3	0
180	20240701	6600	6600	6600	6600	0	0	00	0.00	N	3	0
181	20240628	6600	6600	6600	6600	0	0	00	0.00	N	3	0
182	20240627	6600	6600	6600	6600	0	0	00	0.00	N	3	0
183	20240626	6600	6600	6600	6600	0	0	00	0.00	N	3	0
184	20240625	6600	6600	6600	6600	0	0	00	0.00	N	3	0
185	20240624	6600	6600	6600	6600	0	0	00	0.00	N	3	0
186	20240621	6600	6600	6600	6600	0	0	00	0.00	N	3	0
187	20240620	6600	6600	6600	6600	0	0	00	0.00	N	3	0
188	20240619	6600	6600	6600	6600	0	0	00	0.00	N	3	0
189	20240618	6600	6600	6600	6600	0	0	00	0.00	N	3	0
190	20240617	6600	6800	6800	6600	139	929700	00	0.00	N	5	-400
191	20240614	7000	7000	7000	7000	0	0	00	0.00	N	3	0
192	20240613	7000	7200	7200	7000	30	214000	00	0.00	N	5	-200
193	20240612	7200	7200	7200	7200	0	0	00	0.00	N	3	0
194	20240611	7200	7200	7200	7200	0	0	00	0.00	N	3	0
195	20240610	7200	7200	7200	7200	0	0	00	0.00	N	3	0
196	20240607	7200	7200	7200	7200	0	0	00	0.00	N	3	0
197	20240605	7200	7200	7200	7200	0	0	00	0.00	N	3	0
198	20240604	7200	7200	7200	7200	0	0	00	0.00	N	3	0
199	20240603	7200	7200	7200	7200	0	0	00	0.00	N	3	0
200	20240531	7200	7200	7200	7200	0	0	00	0.00	N	3	0
201	20240530	7200	7200	7200	7200	1	7200	00	0.00	N	3	0
202	20240529	7200	7200	7200	7200	0	0	00	0.00	N	3	0
203	20240528	7200	7200	7200	7200	1	7200	00	0.00	N	3	0
204	20240527	7200	7200	7200	7200	1	7200	00	0.00	N	2	100
205	20240524	7100	7100	7100	7100	0	0	00	0.00	N	3	100
206	20240523	7000	7000	7000	7000	0	0	00	0.00	N	3	0
207	20240522	7000	7000	7000	7000	0	0	00	0.00	N	3	0
208	20240521	7000	7000	7000	7000	0	0	00	0.00	N	3	0
209	20240520	7000	7000	7000	7000	1	7000	00	0.00	N	3	0
210	20240517	7000	7000	7000	7000	0	0	00	0.00	N	3	0
211	20240516	7000	7000	7000	7000	0	0	00	0.00	N	3	0
212	20240514	7000	7000	7000	7000	0	0	00	0.00	N	3	0
213	20240513	7000	7000	7000	7000	0	0	00	0.00	N	3	0
214	20240510	7000	7600	7600	7000	250	1767100	00	0.00	N	5	-590
215	20240509	7590	7590	7590	7590	0	0	00	0.00	N	3	0
216	20240508	7590	7590	7590	7590	0	0	00	0.00	N	3	0
217	20240507	7590	7390	7600	7390	16	119560	00	0.00	N	2	390
218	20240503	7200	7200	7200	7200	0	0	00	0.00	N	3	0
219	20240502	7200	7200	7200	7200	0	0	00	0.00	N	3	0
220	20240430	7200	7200	7200	7200	0	0	00	0.00	N	3	0
221	20240429	7200	7000	7200	7000	20	142000	00	0.00	N	2	400
222	20240426	6800	6800	6800	6800	0	0	00	0.00	N	3	0
223	20240425	6800	6800	6800	6600	30	202000	00	0.00	N	5	-200
224	20240424	7000	7000	7000	7000	0	0	00	0.00	N	3	0
225	20240423	7000	7000	7000	7000	0	0	00	0.00	N	3	0
226	20240422	7000	7000	7000	7000	0	0	00	0.00	N	3	0
227	20240419	7000	7000	7000	7000	0	0	00	0.00	N	3	0
228	20240418	7000	7000	7000	7000	0	0	00	0.00	N	3	0
229	20240417	7000	7000	7000	7000	10	70000	00	0.00	N	5	-10
230	20240416	7010	7200	7200	7010	7	50020	00	0.00	N	5	-390
231	20240415	7400	7400	7400	7400	5	37000	00	0.00	N	5	-200
232	20240412	7600	7600	7600	7600	5	38000	00	0.00	N	2	200
233	20240411	7400	7390	7400	7390	16	118290	00	0.00	N	2	20
234	20240409	7380	7380	7380	7380	1	7380	00	0.00	N	2	380
235	20240408	7000	7000	7000	7000	4	28000	00	0.00	N	5	-100
236	20240405	7100	7100	7100	7100	0	0	00	0.00	N	3	90
237	20240404	7010	7010	7010	7010	6	42060	00	0.00	N	3	0
238	20240403	7010	7200	7200	7010	10	71050	00	0.00	N	5	-390
239	20240402	7400	7400	7400	7400	0	0	00	0.00	N	3	0
240	20240401	7400	7400	7400	7400	0	0	00	0.00	N	3	0
241	20240329	7400	7400	7400	7400	5	37000	00	0.00	N	2	200
242	20240328	7200	7200	7200	7200	0	0	00	0.00	N	3	0
243	20240327	7200	7200	7200	7200	0	0	00	0.00	N	3	0
244	20240326	7200	7400	7400	7200	8	58600	00	0.00	N	5	-400
245	20240325	7600	7610	7610	7600	7	53220	00	0.00	N	5	-200
246	20240322	7800	7800	7800	7800	0	0	00	0.00	N	3	0
247	20240321	7800	7800	7800	7800	5	39000	00	0.00	N	5	-200
248	20240320	8000	8200	8200	8000	10	81000	00	0.00	N	5	-580
249	20240319	8580	8580	8580	8580	0	0	00	0.00	N	3	0
250	20240318	8580	8580	8580	8580	1	8580	00	0.00	N	5	-10
251	20240315	8590	8200	8590	8200	11	91590	00	0.00	N	2	590
252	20240314	8000	7790	8000	7790	20	156900	00	0.00	N	2	600
253	20240313	7400	7420	7420	7400	35	259430	00	0.00	N	5	-200
254	20240312	7600	7600	7600	7600	0	0	00	0.00	N	3	0
255	20240311	7600	7600	7600	7600	5	38000	00	0.00	N	5	-200
256	20240308	7800	7800	7800	7800	5	39000	00	0.00	N	2	200
257	20240307	7600	7600	7600	7600	0	0	00	0.00	N	3	0
258	20240306	7600	7600	7600	7600	0	0	00	0.00	N	3	0
259	20240305	7600	7610	7610	7600	10	76050	00	0.00	N	5	-10
260	20240304	7610	7610	7610	7610	5	38050	00	0.00	N	5	-190
261	20240229	7800	7800	7800	7800	0	0	00	0.00	N	3	0
262	20240228	7800	7800	7800	7800	5	39000	00	0.00	N	2	200
263	20240227	7600	7800	7800	7600	35	272000	00	0.00	N	5	-200
264	20240226	7800	7800	7800	7800	5	39000	00	0.00	N	5	-200
265	20240223	8000	8000	8000	8000	0	0	00	0.00	N	3	0
266	20240222	8000	8000	8000	8000	0	0	00	0.00	N	3	0
267	20240221	8000	8000	8000	8000	5	40000	00	0.00	N	5	-200
268	20240220	8200	8200	8200	8200	5	41000	00	0.00	N	5	-390
269	20240219	8590	8590	8590	8590	35	300650	00	0.00	N	3	0
270	20240216	8590	8590	8590	8590	5	42950	00	0.00	N	3	0
271	20240215	8590	8190	8590	8190	21	174690	00	0.00	N	2	410
272	20240214	8180	8180	8180	8180	196	1603280	00	0.00	N	5	-10
273	20240213	8190	7810	8190	7800	58	454620	00	0.00	N	2	380
274	20240208	7810	7810	7810	7810	0	0	00	0.00	N	3	0
275	20240207	7810	7810	7810	7810	0	0	00	0.00	N	3	0
276	20240206	7810	7810	7810	7810	2	15620	00	0.00	N	5	-190
277	20240205	8000	8000	8000	8000	0	0	00	0.00	N	3	0
278	20240202	8000	8000	8000	8000	0	0	00	0.00	N	3	0
279	20240201	8000	8000	8000	8000	0	0	00	0.00	N	3	0
280	20240131	8000	8000	8000	8000	0	0	00	0.00	N	3	0
281	20240130	8000	8000	8000	8000	0	0	00	0.00	N	3	0
282	20240129	8000	8000	8000	8000	0	0	00	0.00	N	3	0
283	20240126	8000	8000	8000	7610	25	195100	00	0.00	N	5	-20
284	20240125	8020	8020	8020	8020	0	0	00	0.00	N	3	0
285	20240124	8020	8020	8020	8020	0	0	00	0.00	N	3	0
286	20240123	8020	9000	9600	8000	239	2025250	00	0.00	N	5	-1180
287	20240122	9200	9800	9800	9200	30	283100	00	0.00	N	5	-690
288	20240119	9890	9600	9890	8200	135	1256250	00	0.00	N	1	1290
289	20240118	8600	8800	9890	8600	163	1517480	00	0.00	N	3	0
290	20240117	8600	8800	8800	8600	10	87000	00	0.00	N	5	-330
291	20240116	8930	9800	9800	8930	55	503950	00	0.00	N	5	-1560
292	20240115	10490	10490	10490	10490	0	0	00	0.00	N	3	0
293	20240112	10490	10490	10490	10490	0	0	00	0.00	N	3	0
294	20240111	10490	10490	10490	10490	0	0	00	0.00	N	3	0
295	20240110	10490	10490	10490	10490	1	10490	00	0.00	N	2	490
296	20240109	10000	10000	10000	10000	5	50000	00	0.00	N	2	390
297	20240108	9610	9610	9610	9610	0	0	00	0.00	N	3	0
298	20240105	9610	9610	9610	9610	0	0	00	0.00	N	3	0
299	20240104	9610	9610	9610	9610	16	153760	00	0.00	N	5	-390
300	20240103	10000	10000	10000	10000	1	10000	00	0.00	N	2	200
301	20240102	9800	9800	9800	9800	5	49000	00	0.00	N	2	200
302	20231228	9600	9600	9600	9600	4	38400	00	0.00	N	5	-200
303	20231227	9800	9800	9800	9800	0	0	02	0.00	N	3	0
304	20231226	9800	9800	9800	9800	0	0	00	0.00	N	3	0
305	20231222	9800	10000	10000	9800	26	259000	00	0.00	N	5	-700
306	20231221	10500	10500	10500	10500	0	0	00	0.00	N	3	0
307	20231220	10500	10500	10500	10500	0	0	00	0.00	N	3	0
308	20231219	10500	10480	11000	10480	13	136850	00	0.00	N	2	690
309	20231218	9810	9810	9810	9810	5	49050	00	0.00	N	5	-660
310	20231215	10470	9910	10470	9910	96	993350	00	0.00	N	2	510
311	20231214	9960	12000	13440	9960	523	5530330	00	0.00	N	5	-1740
312	20231213	11700	11500	11700	11500	20	233000	00	0.00	N	2	700
313	20231212	11000	11000	11000	11000	0	0	00	0.00	N	3	0
314	20231211	11000	11000	11000	11000	0	0	00	0.00	N	3	0
315	20231208	11000	11010	11010	11000	48	528470	00	0.00	N	5	-500
316	20231207	11500	11500	11500	11500	0	0	00	0.00	N	3	0
317	20231206	11500	12000	12000	11500	2	23500	00	0.00	N	2	270
318	20231205	11230	12500	12500	11230	2	23730	00	0.00	N	4	-1980
319	20231204	13210	11000	13210	10500	12	147550	00	0.00	N	2	1710
320	20231201	11500	11000	11500	10500	4	44000	00	0.00	N	3	0
321	20231130	11500	11500	11500	11500	1	11500	00	0.00	N	5	-500
322	20231129	12000	12000	12000	12000	1	12000	00	0.00	N	2	500
323	20231128	11500	11500	11500	11500	1	11500	00	0.00	N	5	-500
324	20231127	12000	12000	12000	12000	1	12000	00	0.00	N	5	-500
325	20231124	12500	12500	12500	12500	0	0	00	0.00	N	3	0
326	20231123	12500	12500	12500	12500	0	0	00	0.00	N	3	0
327	20231122	12500	12500	12500	12500	1	12500	00	0.00	N	5	-500
328	20231121	13000	12000	13000	12000	14	169500	00	0.00	N	2	500
329	20231120	12500	12500	12500	12500	0	0	00	0.00	N	3	0
330	20231117	12500	12500	12500	12500	1	12500	00	0.00	N	5	-10
331	20231116	12510	13500	13500	12510	17	214150	00	0.00	N	5	-1000
332	20231115	13510	13510	13510	13510	10	135100	00	0.00	N	5	-1490
333	20231114	15000	15000	15000	15000	0	0	00	0.00	N	3	0
334	20231113	15000	15000	15000	15000	0	0	00	0.00	N	3	0
335	20231110	15000	15000	15000	15000	0	0	00	0.00	N	3	0
336	20231109	15000	15000	15000	15000	0	0	00	0.00	N	3	0
337	20231108	15000	16500	16500	15000	34	558000	00	0.00	N	3	0
338	20231107	15000	15000	15000	15000	0	0	00	0.00	N	3	0
339	20231106	15000	15500	15500	15000	2	30500	00	0.00	N	5	-1000
340	20231103	16000	15500	17000	15500	26	427500	00	0.00	N	2	1000
341	20231102	15000	14000	15500	14000	10	146450	00	0.00	N	2	1500
342	20231101	13500	14490	16000	13500	103	1485450	00	0.00	N	5	-530
343	20231031	14030	14030	14030	14030	15	210450	00	0.00	N	4	-2470
344	20231030	16500	16000	17800	16000	28	465300	00	0.00	N	2	1000
345	20231027	15500	14490	16000	14490	119	1833400	00	0.00	N	2	1500
346	20231026	14000	15600	15600	14000	69	1055100	00	0.00	N	5	-1500
347	20231025	15500	17000	19550	15000	97	1651600	00	0.00	N	5	-1500
348	20231024	17000	14500	17000	14500	60	896200	00	0.00	N	2	500
349	20231023	16500	16000	16500	14030	15	227750	00	0.00	N	3	0
350	20231020	16500	15870	16500	15870	285	4585140	00	0.00	N	2	630
351	20231019	15870	13500	15870	12000	176	2543450	00	0.00	N	1	2070
352	20231018	13800	12500	13800	12500	33	439300	00	0.00	N	1	1800
353	20231017	12000	12000	12000	12000	0	0	00	0.00	N	3	0
354	20231016	12000	12500	12500	12000	2	24500	00	0.00	N	5	-1000
355	20231013	13000	12500	13500	12000	59	760500	00	0.00	N	2	1000
356	20231012	12000	12000	13800	12000	115	1393800	00	0.00	N	3	0
357	20231011	12000	11500	12000	11500	22	263500	00	0.00	N	2	900
358	20231010	11100	11000	12000	11000	25	278100	00	0.00	N	2	610
359	20231006	10490	10500	12000	10490	113	1189400	00	0.00	N	3	0
360	20231005	10490	9420	10930	9400	166	1707190	00	0.00	N	2	980
361	20231004	9510	10500	12300	9510	94	976800	00	0.00	N	5	-1490
362	20230927	11000	11000	11000	11000	0	0	00	0.00	N	3	0
363	20230926	11000	11000	11000	11000	0	0	00	0.00	N	3	0
364	20230925	11000	10690	12300	10690	9	102690	00	0.00	N	2	300
365	20230922	10700	9810	10700	9810	11	116610	00	0.00	N	2	400
366	20230921	10300	10300	10300	10300	80	824000	00	0.00	N	3	0
367	20230920	10300	10300	10300	10300	0	0	00	0.00	N	3	-100
368	20230919	10400	10300	10400	10000	121	1225400	00	0.00	N	2	100
369	20230918	10300	10300	10500	10300	63	649500	00	0.00	N	3	0
370	20230915	10300	9900	10300	9900	203	2020300	00	0.00	N	2	500
371	20230914	9800	9990	11270	9600	679	6914440	00	0.00	N	3	0
372	20230913	9800	10000	10000	9500	191	1818900	00	0.00	N	5	-1100
373	20230912	10900	10900	10900	10900	0	0	00	0.00	N	3	-90
374	20230911	10990	10990	10990	10990	0	0	00	0.00	N	3	-10
375	20230908	11000	11000	11000	11000	0	0	00	0.00	N	3	0
376	20230907	11000	10500	11000	10500	51	536000	00	0.00	N	3	0
377	20230906	11000	11000	11000	11000	0	0	00	0.00	N	3	0
378	20230905	11000	10500	11000	10500	11	116500	00	0.00	N	3	0
379	20230904	11000	10750	12400	10750	158	1728500	00	0.00	N	2	210
380	20230901	10790	10500	10790	10000	33	346800	00	0.00	N	2	290
381	20230831	10500	10500	10500	9400	132	1312600	00	0.00	N	5	-500
382	20230830	11000	10000	11000	10000	10	104500	00	0.00	N	2	300
383	20230829	10700	9800	11000	9800	67	698900	00	0.00	N	2	900
384	20230828	9800	9800	9800	9800	0	0	00	0.00	N	3	-1200
385	20230825	11000	9600	11000	9400	167	1675300	00	0.00	N	2	1200
386	20230824	9800	9200	9800	8110	266	2314880	00	0.00	N	2	400
387	20230823	9400	9400	9400	9400	0	0	00	0.00	N	3	0
388	20230822	9400	9600	9600	9400	40	380050	00	0.00	N	5	-590
389	20230821	9990	9990	9990	9990	0	0	00	0.00	N	3	0
390	20230818	9990	9990	9990	9990	0	0	00	0.00	N	3	0
391	20230817	9990	9990	9990	9990	0	0	00	0.00	N	3	0
392	20230816	9990	9990	9990	9990	0	0	00	0.00	N	3	0
393	20230814	9990	9990	9990	9990	0	0	00	0.00	N	3	0
394	20230811	9990	9990	9990	9990	0	0	00	0.00	N	3	0
395	20230810	9990	9400	9990	9400	87	850500	00	0.00	N	2	790
396	20230809	9200	9200	9800	9200	145	1379000	00	0.00	N	2	200
397	20230808	9000	9000	9000	9000	5	45000	00	0.00	N	5	-200
398	20230807	9200	9200	9200	9200	0	0	00	0.00	N	3	0
399	20230804	9200	9800	9800	9200	30	284000	00	0.00	N	5	-800
400	20230803	10000	9400	10000	9400	20	194000	00	0.00	N	3	0
401	20230802	10000	9400	10000	8800	69	657000	00	0.00	N	2	400
402	20230801	9600	9200	10000	9000	551	5159500	00	0.00	N	5	-600
403	20230731	10200	9000	10200	9000	424	4040750	00	0.00	N	1	1330
404	20230728	8870	8800	8900	8800	500	4440790	00	0.00	N	2	70
405	20230727	8800	8200	9200	8200	2905	26171700	00	0.00	N	2	800
406	20230726	8000	8200	9200	8000	879	7231850	00	0.00	N	3	0
407	20230725	8000	8400	8400	7600	1323	10909540	00	0.00	N	5	-400
408	20230724	8400	9200	9400	7900	149	1292500	00	0.00	N	5	-800
409	20230721	9200	8800	9400	8800	1745	15755000	00	0.00	N	3	0
410	20230720	9200	8800	9800	8800	665	6490000	00	0.00	N	2	600
411	20230719	8600	8900	8900	8600	205	1793000	00	0.00	N	5	-200
412	20230718	8800	8700	8800	8700	100	875000	00	0.00	N	5	-300
413	20230717	9100	8800	9100	8600	760	6734000	00	0.00	N	2	100
414	20230714	9000	8800	9200	8800	720	6517400	00	0.00	N	3	0
415	20230713	9000	8800	9200	8800	610	5497000	00	0.00	N	3	0
416	20230712	9000	9000	9000	9000	14	126000	00	0.00	N	5	-300
417	20230711	9300	9200	10000	9200	656	6429100	00	0.00	N	5	-100
418	20230710	9400	9600	9600	9400	9	85600	00	0.00	N	3	0
419	20230707	9400	9400	9400	9400	4	37600	00	0.00	N	5	-400
420	20230706	9800	8600	9850	8600	6267	60557500	00	0.00	N	2	1230
421	20230705	8570	8570	8570	8570	0	0	00	0.00	N	3	0
422	20230704	8570	8570	8570	8400	25	212850	00	0.00	N	5	-230
423	20230703	8800	9000	9250	8800	708	6410610	00	0.00	N	5	-400
424	20230630	9200	8900	10310	8900	15595	152064070	00	0.00	N	2	230
425	20230629	8970	7800	8970	7800	2425	21485950	00	0.00	N	1	1170
426	20230628	7800	8090	8320	7800	853	7044370	00	0.00	N	3	0
427	20230627	7800	7800	7800	7800	4	31200	00	0.00	N	5	-220
428	20230626	8020	7190	8020	7190	3887	31106480	00	0.00	N	1	1040
429	20230623	6980	6940	7390	6940	425	2976010	00	0.00	N	2	40
430	20230622	6940	6600	6940	6600	68	454200	00	0.00	N	2	140
431	20230621	6800	6600	7460	6600	105	747440	00	0.00	N	2	300
432	20230620	6500	6500	6500	6500	105	682500	00	0.00	N	2	100
433	20230619	6400	6400	6400	6400	120	768000	00	0.00	N	2	200
434	20230616	6200	6400	6790	6200	162	1052880	00	0.00	N	3	0
435	20230615	6200	6200	6200	6200	210	1302000	00	0.00	N	3	0
436	20230614	6200	7000	7000	6150	851	5301050	00	0.00	N	5	-770
437	20230613	6970	6780	6990	5800	1921	12509120	00	0.00	N	2	180
438	20230612	6790	6690	6790	6690	200	1352490	00	0.00	N	3	0
439	20230609	6790	6900	6990	6000	1312	8655260	00	0.00	N	5	-210
440	20230608	7000	6800	7390	6800	654	4771730	00	0.00	N	2	340
441	20230607	6660	5850	6660	5850	81	530850	00	0.00	N	2	860
442	20230605	5800	5200	5920	5200	175	1018340	00	0.00	N	2	650
443	20230602	5150	5150	5150	5150	0	0	00	0.00	N	3	0
444	20230601	5150	5150	5150	5150	0	0	00	0.00	N	3	0
445	20230531	5150	4750	5150	4745	129	647900	00	0.00	N	2	350
446	20230530	4800	4800	4800	4800	0	0	00	0.00	N	3	0
447	20230526	4800	4900	4900	4800	20	97000	00	0.00	N	5	-200
448	20230525	5000	5000	5000	5000	0	0	00	0.00	N	3	0
449	20230524	5000	5000	5000	5000	0	0	00	0.00	N	3	0
450	20230523	5000	5000	5000	5000	0	0	00	0.00	N	3	0
451	20230522	5000	5000	5000	5000	0	0	00	0.00	N	3	0
452	20230519	5000	5000	5000	5000	0	0	00	0.00	N	3	0
453	20230518	5000	5000	5000	5000	0	0	00	0.00	N	3	0
454	20230517	5000	5000	5000	5000	0	0	00	0.00	N	3	0
455	20230516	5000	5000	5000	5000	0	0	00	0.00	N	3	0
456	20230515	5000	5200	5200	5000	1888	9631600	00	0.00	N	5	-260
457	20230512	5260	5260	5260	5260	10	52600	00	0.00	N	5	-330
458	20230511	5590	5590	5590	5590	0	0	00	0.00	N	3	-10
459	20230510	5600	5600	5600	5600	0	0	00	0.00	N	3	0
460	20230509	5600	5600	5600	5600	0	0	00	0.00	N	3	0
461	20230508	5600	5600	5600	5600	0	0	00	0.00	N	3	0
462	20230504	5600	5600	5600	5600	0	0	00	0.00	N	3	0
463	20230503	5600	5600	5600	5600	0	0	00	0.00	N	3	0
464	20230502	5600	5600	5600	5600	0	0	00	0.00	N	3	0
465	20230428	5600	5250	5600	5250	116	609350	00	0.00	N	2	200
466	20230427	5400	5410	5600	5000	1762	8979420	00	0.00	N	5	-400
467	20230426	5800	5400	5800	5400	89	494460	00	0.00	N	2	210
468	20230425	5590	5210	5590	5200	27	140950	00	0.00	N	3	0
469	20230424	5590	5600	5990	5210	150	788650	00	0.00	N	5	-410
470	20230421	6000	5610	6000	5600	127	733280	00	0.00	N	2	200
471	20230420	5800	5600	6000	5600	25	141200	00	0.00	N	5	-100
472	20230419	5900	5900	5900	5900	2	11800	00	0.00	N	5	-90
473	20230418	5990	5990	5990	5990	0	0	00	0.00	N	3	-10
474	20230417	6000	6000	6000	6000	0	0	00	0.00	N	3	0
475	20230414	6000	6000	6000	6000	10	60000	00	0.00	N	3	0
476	20230413	6000	6200	6200	5800	13	76010	00	0.00	N	3	0
477	20230412	6000	6000	6000	6000	0	0	00	0.00	N	3	0
478	20230411	6000	6000	6000	6000	10	60000	00	0.00	N	5	-390
479	20230410	6390	6390	6390	6390	0	0	00	0.00	N	3	0
480	20230407	6390	6390	6390	6390	0	0	00	0.00	N	3	0
481	20230406	6390	6390	6390	6390	0	0	00	0.00	N	3	-10
482	20230405	6400	6200	6400	6200	11	68400	00	0.00	N	5	-30
483	20230404	6430	6000	7120	6000	212	1375470	00	0.00	N	2	230
484	20230403	6200	6200	6200	6200	0	0	00	0.00	N	3	0
485	20230331	6200	6200	6200	6200	0	0	00	0.00	N	3	0
486	20230330	6200	6200	6200	6200	50	310000	00	0.00	N	3	0
487	20230329	6200	6200	6200	6200	60	372000	00	0.00	N	3	0
488	20230328	6200	6200	6200	6200	10	62000	00	0.00	N	3	0
489	20230327	6200	6200	6200	6200	1	6200	00	0.00	N	5	-200
490	20230324	6400	6800	6800	6400	41	262800	00	0.00	N	5	-100
491	20230323	6500	7200	7200	6300	696	4401500	00	0.00	N	5	-900
492	20230322	7400	7400	7400	7400	0	0	00	0.00	N	3	0
493	20230321	7400	7400	7400	7400	0	0	00	0.00	N	3	0
494	20230320	7400	7400	7400	7400	0	0	00	0.00	N	3	0
495	20230317	7400	7400	7400	7400	0	0	00	0.00	N	3	0
496	20230316	7400	7400	7400	7400	0	0	00	0.00	N	3	0
497	20230315	7400	7400	7400	7400	0	0	00	0.00	N	3	0
498	20230314	7400	7400	7400	7400	0	0	00	0.00	N	3	0
499	20230313	7400	7400	7400	7400	0	0	00	0.00	N	3	0
500	20230310	7400	7400	7400	7400	20	148000	00	0.00	N	3	0
501	20230309	7400	7400	7400	7400	0	0	00	0.00	N	3	0
502	20230308	7400	7600	7600	7400	25	188900	00	0.00	N	5	-200
503	20230307	7600	7600	7600	7600	0	0	00	0.00	N	3	0
504	20230306	7600	7600	7600	7600	0	0	00	0.00	N	3	0
505	20230303	7600	7600	7600	7600	0	0	00	0.00	N	3	0
506	20230302	7600	7200	7600	7200	6	45200	00	0.00	N	5	-190
507	20230228	7790	7580	7790	7400	26	196290	00	0.00	N	2	210
508	20230227	7580	7600	7600	7580	45	341800	00	0.00	N	5	-20
509	20230224	7600	7760	7780	7400	47	359080	00	0.00	N	5	-160
510	20230223	7760	7780	7780	7760	80	621500	00	0.00	N	5	-20
511	20230222	7780	7780	7780	7780	0	0	00	0.00	N	3	-10
512	20230221	7790	7790	7790	7790	0	0	00	0.00	N	3	-160
513	20230220	7950	7600	7950	7600	87	661900	00	0.00	N	5	-50
514	20230217	8000	8000	8000	8000	0	0	00	0.00	N	3	0
515	20230216	8000	8000	8000	8000	1	8000	00	0.00	N	2	190
516	20230215	7810	7810	7810	7810	0	0	00	0.00	N	3	0
517	20230214	7810	7810	7810	7810	0	0	00	0.00	N	3	0
518	20230213	7810	7810	7810	7810	0	0	00	0.00	N	3	0
519	20230210	7810	7810	7810	7810	30	234300	00	0.00	N	2	10
520	20230209	7800	7800	7800	7800	0	0	00	0.00	N	3	0
521	20230208	7800	7800	7800	7800	30	234000	00	0.00	N	5	-10
522	20230207	7810	7810	7810	7810	0	0	00	0.00	N	3	10
523	20230206	7800	8000	8000	7800	75	593000	00	0.00	N	5	-200
524	20230203	8000	8000	8200	8000	11	88200	00	0.00	N	5	-190
525	20230202	8190	8190	8190	8190	1	8190	00	0.00	N	2	200
526	20230201	7990	7990	8390	7990	111	889670	00	0.00	N	5	-10
527	20230131	8000	7390	8190	7390	45	347380	00	0.00	N	2	610
528	20230130	7390	7000	7400	7000	42	296790	00	0.00	N	2	390
529	20230127	7000	6400	7000	6400	49	326100	00	0.00	N	2	600
530	20230126	6400	6200	6400	6200	378	2345600	00	0.00	N	2	210
531	20230125	6190	6190	6190	6190	0	0	00	0.00	N	3	0
532	20230120	6190	6190	6190	6190	0	0	00	0.00	N	3	0
533	20230119	6190	6190	6190	6190	0	0	00	0.00	N	3	-10
534	20230118	6200	6200	6200	6200	0	0	00	0.00	N	3	0
535	20230117	6200	5910	6200	5910	56	331250	00	0.00	N	3	0
536	20230116	6200	6200	6200	6200	0	0	00	0.00	N	3	0
537	20230113	6200	6200	6200	6200	0	0	00	0.00	N	3	0
538	20230112	6200	6200	6200	6200	1	6200	00	0.00	N	3	0
539	20230111	6200	6200	6200	6200	0	0	00	0.00	N	3	0
540	20230110	6200	6200	6200	6200	0	0	00	0.00	N	3	0
541	20230109	6200	6200	6200	6200	0	0	00	0.00	N	3	-200
542	20230106	6400	6000	6400	6000	11	66400	00	0.00	N	3	0
543	20230105	6400	6200	6400	6200	11	68400	00	0.00	N	2	400
544	20230104	6000	6000	6000	6000	80	480000	00	0.00	N	3	0
545	20230103	6000	6000	6000	6000	0	0	00	0.00	N	3	0
546	20230102	6000	5600	6000	5600	6	34000	00	0.00	N	3	0
547	20221229	6000	6000	6000	6000	1	6000	00	0.00	N	2	10
548	20221228	5990	5610	5990	5600	612	3506680	02	0.00	N	2	90
549	20221227	5900	5900	5900	5900	0	0	00	0.00	N	3	-100
550	20221226	6000	5800	6400	5800	120	705800	00	0.00	N	2	200
551	20221223	5800	5600	5800	5600	11	61800	00	0.00	N	3	0
552	20221222	5800	5600	5800	5600	120	695000	00	0.00	N	3	0
553	20221221	5800	5800	5800	5800	58	336400	00	0.00	N	3	0
554	20221220	5800	5600	6000	5400	67	382550	00	0.00	N	5	-80
555	20221219	5880	5880	5880	5880	10	58800	00	0.00	N	3	0
556	20221216	5880	5810	5900	5600	169	972440	00	0.00	N	5	-270
557	20221215	6150	6150	6150	6150	0	0	00	0.00	N	3	0
558	20221214	6150	6150	6150	6150	6	36900	00	0.00	N	3	0
559	20221213	6150	5810	6200	5810	6	35830	00	0.00	N	2	100
560	20221212	6050	6050	6050	6050	0	0	00	0.00	N	3	0
561	20221209	6050	6050	6050	6050	0	0	00	0.00	N	3	0
562	20221208	6050	6050	6050	6050	0	0	00	0.00	N	3	0
563	20221207	6050	6050	6050	6050	0	0	00	0.00	N	3	0
564	20221206	6050	6050	6050	6050	0	0	00	0.00	N	3	-40
565	20221205	6090	5800	6090	5800	175	1051150	00	0.00	N	3	0
566	20221202	6090	5600	6090	5600	75	420490	00	0.00	N	2	690
567	20221201	5400	5600	5600	5400	54	301600	00	0.00	N	5	-200
568	20221130	5600	5300	5600	5300	178	950000	00	0.00	N	5	-400
569	20221129	6000	6000	6000	6000	1	6000	00	0.00	N	2	200
570	20221128	5800	5800	5800	5800	0	0	00	0.00	N	3	0
571	20221125	5800	5800	5800	5800	60	348000	00	0.00	N	5	-200
572	20221124	6000	6890	6890	5110	711	3672980	00	0.00	N	3	0
573	20221123	6000	6000	6000	6000	101	606000	00	0.00	N	3	0
574	20221122	6000	5410	6000	5410	571	3385550	00	0.00	N	3	0
575	20221121	6000	6000	6000	6000	0	0	00	0.00	N	3	0
576	20221118	6000	6000	6000	6000	0	0	00	0.00	N	3	-180
577	20221117	6180	5970	6200	5800	52	309480	00	0.00	N	2	190
578	20221116	5990	5990	5990	5990	0	0	00	0.00	N	3	-10
579	20221115	6000	6000	6000	6000	0	0	00	0.00	N	3	0
580	20221114	6000	6000	6000	5600	94	559100	00	0.00	N	3	0
581	20221111	6000	6000	6000	6000	0	0	00	0.00	N	3	0
582	20221110	6000	6000	6000	6000	0	0	00	0.00	N	3	-190
583	20221109	6190	5800	6190	5800	6	35190	00	0.00	N	2	190
584	20221108	6000	6000	6000	6000	0	0	00	0.00	N	3	0
585	20221107	6000	5800	6190	5800	7	41590	00	0.00	N	5	-200
586	20221104	6200	6200	6200	6200	0	0	00	0.00	N	3	-190
587	20221103	6390	6000	6390	6000	11	66390	00	0.00	N	2	190
588	20221102	6200	6000	6390	6000	21	128390	00	0.00	N	5	-170
589	20221101	6370	6370	6370	6370	0	0	00	0.00	N	3	0
590	20221031	6370	6370	6370	6370	0	0	00	0.00	N	3	-10
591	20221028	6380	6380	6380	6380	0	0	00	0.00	N	3	0
592	20221027	6380	6380	6380	6380	0	0	00	0.00	N	3	-20
593	20221026	6400	6400	6400	6400	1	6400	00	0.00	N	2	200
594	20221025	6200	5800	6200	5800	11	64200	00	0.00	N	2	200
595	20221024	6000	6000	6000	6000	167	1002000	00	0.00	N	3	0
596	20221021	6000	6000	6000	6000	0	0	00	0.00	N	3	0
597	20221020	6000	6000	6400	5710	197	1130050	00	0.00	N	5	-380
598	20221019	6380	6380	6380	6380	0	0	00	0.00	N	3	0
599	20221018	6380	6380	6380	6380	0	0	00	0.00	N	3	0
600	20221017	6380	6000	6400	6000	7	42780	00	0.00	N	5	-20
601	20221014	6400	6000	6400	6000	10	60800	00	0.00	N	5	-390
602	20221013	6790	6400	6790	6120	41	255190	00	0.00	N	5	-400
603	20221012	7190	7000	7600	6600	92	622040	00	0.00	N	5	-200
604	20221011	7390	7390	7390	7390	0	0	00	0.00	N	3	-210
605	20221007	7600	7000	7600	7000	16	114600	00	0.00	N	2	200
606	20221006	7400	7400	7400	7400	0	0	00	0.00	N	3	-200
607	20221005	7600	7200	7600	7200	6	43600	00	0.00	N	2	200
608	20221004	7400	7400	7400	7400	5	37000	00	0.00	N	5	-190
609	20220930	7590	7200	7590	7200	6	43590	00	0.00	N	5	-10
610	20220929	7600	7600	7600	7600	1	7600	00	0.00	N	2	200
611	20220928	7400	7200	7600	7200	16	117600	00	0.00	N	3	0
612	20220927	7400	7400	7400	7400	5	37000	00	0.00	N	5	-200
613	20220926	7600	7600	7600	7600	0	0	00	0.00	N	3	0
614	20220923	7600	7600	7600	7600	5	38000	00	0.00	N	5	-280
615	20220922	7880	8800	8800	7480	657	4934960	00	0.00	N	5	-920
616	20220921	8800	8600	8800	8600	6	51800	00	0.00	N	2	360
617	20220920	8440	8590	8590	8440	1108	9506170	00	0.00	N	2	40
618	20220919	8400	8400	8400	8400	5	42000	00	0.00	N	3	0
619	20220916	8400	8200	8400	8200	6	49400	00	0.00	N	2	200
620	20220915	8200	8200	8200	8200	0	0	00	0.00	N	3	0
621	20220914	8200	8200	8200	8200	1	8200	00	0.00	N	2	200
622	20220913	8000	8000	8790	8000	37	305390	00	0.00	N	5	-790
623	20220908	8790	8400	8790	8400	6	50790	00	0.00	N	5	-10
624	20220907	8800	8800	9200	8400	62	526400	00	0.00	N	5	-400
625	20220906	9200	9200	9200	9200	0	0	00	0.00	N	3	0
626	20220905	9200	9200	9200	9200	0	0	00	0.00	N	3	0
627	20220902	9200	9200	9200	9200	0	0	00	0.00	N	3	0
628	20220901	9200	9200	9200	9200	0	0	00	0.00	N	3	-200
629	20220831	9400	9000	9400	9000	6	54400	00	0.00	N	2	10
630	20220830	9390	9390	9390	9390	0	0	00	0.00	N	3	0
631	20220829	9390	9390	9390	9390	0	0	00	0.00	N	3	0
632	20220826	9390	9390	9390	9390	0	0	00	0.00	N	3	-10
633	20220825	9400	9400	9400	9400	0	0	00	0.00	N	3	0
634	20220824	9400	9200	9600	8330	137	1167600	00	0.00	N	5	-400
635	20220823	9800	9400	9800	9400	6	56800	00	0.00	N	3	0
636	20220822	9800	9800	9800	9800	0	0	00	0.00	N	3	0
637	20220819	9800	9800	9800	9800	0	0	00	0.00	N	3	0
638	20220818	9800	9800	9800	9800	0	0	00	0.00	N	3	0
639	20220817	9800	9800	9800	9800	0	0	00	0.00	N	3	-190
640	20220816	9990	9600	9990	9600	6	57990	00	0.00	N	3	0
641	20220812	9990	9990	9990	9990	0	0	00	0.00	N	3	0
642	20220811	9990	9990	9990	9990	0	0	00	0.00	N	3	0
643	20220810	9990	9990	9990	9990	0	0	00	0.00	N	3	0
644	20220809	9990	9990	9990	9990	0	0	00	0.00	N	3	0
645	20220808	9990	9600	9990	9600	2	19590	00	0.00	N	3	0
646	20220805	9990	9990	9990	9990	0	0	00	0.00	N	3	0
647	20220804	9990	9990	9990	9990	0	0	00	0.00	N	3	-360
648	20220803	10350	10350	10350	10350	1	10350	00	0.00	N	2	550
649	20220802	9800	9800	9800	9800	5	49000	00	0.00	N	3	0
650	20220801	9800	9800	9800	9800	0	0	00	0.00	N	3	-190
651	20220729	9990	9600	9990	9600	6	57990	00	0.00	N	2	190
652	20220728	9800	9800	9800	9800	5	49000	00	0.00	N	3	0
653	20220727	9800	9800	9800	9800	0	0	00	0.00	N	3	0
654	20220726	9800	9800	9800	9800	0	0	00	0.00	N	3	0
655	20220725	9800	9800	9800	9800	0	0	00	0.00	N	3	0
656	20220722	9800	9800	9800	9800	0	0	00	0.00	N	3	0
657	20220721	9800	9800	9800	9800	0	0	00	0.00	N	3	0
658	20220720	9800	9800	9800	9800	0	0	00	0.00	N	3	0
659	20220719	9800	9800	9800	9800	0	0	00	0.00	N	3	0
660	20220718	9800	9600	9800	9600	6	57800	00	0.00	N	2	200
661	20220715	9600	9400	9600	9000	16	147600	00	0.00	N	3	0
662	20220714	9600	9200	9600	9200	6	55600	00	0.00	N	5	-200
663	20220713	9800	9400	9800	9400	6	56800	00	0.00	N	3	0
664	20220712	9800	9500	9800	9500	19	180800	00	0.00	N	5	-190
665	20220711	9990	9990	9990	9990	0	0	00	0.00	N	3	0
666	20220708	9990	9990	9990	9990	0	0	00	0.00	N	3	0
667	20220707	9990	9800	9990	9800	10	98950	00	0.00	N	3	0
668	20220706	9990	9800	9990	9400	56	555030	00	0.00	N	3	0
669	20220705	9990	9600	9990	9600	6	57990	00	0.00	N	3	0
670	20220704	9990	9800	9990	9800	6	58990	00	0.00	N	2	190
671	20220701	9800	9600	9800	9600	6	57800	00	0.00	N	2	200
672	20220630	9600	9600	9600	9600	0	0	00	0.00	N	3	0
673	20220629	9600	9400	9600	9400	6	57000	00	0.00	N	2	200
674	20220628	9400	9400	9400	9400	1	9400	00	0.00	N	2	10
675	20220627	9390	9390	9390	9390	8	75120	00	0.00	N	3	0
676	20220624	9390	9390	9390	9390	1	9390	00	0.00	N	2	90
677	20220623	9300	9800	10000	8700	432	3784100	00	0.00	N	5	-900
678	20220622	10200	11000	11950	10200	19	197400	00	0.00	N	4	-1750
679	20220621	11950	11500	12000	11500	5	58900	00	0.00	N	5	-50
680	20220620	12000	10500	12000	9810	16	176620	00	0.00	N	2	550
681	20220617	11450	11450	11450	11450	0	0	00	0.00	N	3	0
682	20220616	11450	11450	11450	11450	0	0	00	0.00	N	3	0
683	20220615	11450	11450	11450	11450	0	0	00	0.00	N	3	0
684	20220614	11450	11450	11450	11450	0	0	00	0.00	N	3	0
685	20220613	11450	11450	11450	11450	4	45800	00	0.00	N	3	0
686	20220610	11450	11450	11450	11450	0	0	00	0.00	N	3	0
687	20220609	11450	11450	11450	11450	0	0	00	0.00	N	3	0
688	20220608	11450	11450	11450	11450	0	0	00	0.00	N	3	0
689	20220607	11450	11450	11450	11450	0	0	00	0.00	N	3	0
690	20220603	11450	11450	11450	11450	0	0	00	0.00	N	3	0
691	20220602	11450	10900	11450	10900	71	774450	00	0.00	N	3	0
692	20220531	11450	11450	11450	11450	0	0	00	0.00	N	3	0
693	20220530	11450	11450	11450	11450	0	0	00	0.00	N	3	0
694	20220527	11450	11450	11450	11450	0	0	00	0.00	N	3	0
695	20220526	11450	11000	11450	11000	3	33650	00	0.00	N	5	-500
696	20220525	11950	11000	11950	11000	9	106600	00	0.00	N	5	-50
697	20220524	12000	12000	12000	12000	0	0	00	0.00	N	3	100
698	20220523	11900	11000	11900	11000	6	68800	00	0.00	N	5	-50
699	20220520	11950	10950	11950	10950	7	78250	00	0.00	N	2	1000
700	20220519	10950	10950	10950	10950	1	10950	00	0.00	N	3	0
701	20220518	10950	10950	10950	10950	1	10950	00	0.00	N	2	150
702	20220517	10800	10800	10800	10800	0	0	00	0.00	N	3	-100
703	20220516	10900	11000	11900	9810	195	1945130	00	0.00	N	5	-600