KissMeData/403360/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	7330	7330	7330	7330	1	7330	00	0.00	N	2	140
3	20250417	7190	7400	7400	7000	32	226890	00	0.00	N	2	410
4	20250416	6780	7400	7500	6780	787	5395560	00	0.00	N	5	-960
5	20250415	7740	7740	7740	7740	2	15480	00	0.00	N	3	0
6	20250414	7740	7600	7950	7500	527	3958140	00	0.00	N	2	240
7	20250411	7500	7600	7600	6800	3167	22390840	00	0.00	N	5	-460
8	20250410	7960	7960	7960	7960	0	0	00	0.00	N	3	-30
9	20250409	7990	7800	8000	7600	10	78190	00	0.00	N	5	-200
10	20250408	8190	7790	8190	7790	25	198850	00	0.00	N	2	410
11	20250407	7780	7780	7780	7780	0	0	00	0.00	N	3	-10
12	20250404	7790	7790	7790	7790	1	7790	00	0.00	N	3	0
13	20250403	7790	7790	7790	7790	60	467400	00	0.00	N	2	10
14	20250402	7780	7780	7780	7780	0	0	00	0.00	N	3	-10
15	20250401	7790	7790	7790	7790	0	0	00	0.00	N	3	0
16	20250331	7790	7790	7790	7790	0	0	00	0.00	N	3	0
17	20250328	7790	7790	7790	7790	0	0	00	0.00	N	3	0
18	20250327	7790	7790	7790	7790	3	23370	00	0.00	N	2	30
19	20250326	7760	7780	7780	7760	65	504420	00	0.00	N	5	-20
20	20250325	7780	7600	7780	7600	6	45780	00	0.00	N	5	-110
21	20250324	7890	7890	7890	7890	650	5128500	00	0.00	N	3	0
22	20250321	7890	7890	7890	7890	0	0	00	0.00	N	3	0
23	20250320	7890	7990	7990	7400	23	175870	00	0.00	N	5	-60
24	20250319	7950	7950	7950	7950	0	0	00	0.00	N	3	0
25	20250318	7950	7950	7950	7950	10	79500	00	0.00	N	5	-30
26	20250317	7980	7940	7980	7720	81	632980	00	0.00	N	5	-10
27	20250314	7990	7990	7990	7990	1	7990	00	0.00	N	2	100
28	20250313	7890	7500	7890	7500	1023	7678890	00	0.00	N	2	200
29	20250312	7690	7700	7700	7600	511	3884190	00	0.00	N	2	160
30	20250311	7530	8400	8400	7500	2623	20145230	00	0.00	N	5	-1170
31	20250310	8700	8700	8700	8400	4	34400	00	0.00	N	3	0
32	20250307	8700	8400	8700	8000	558	4483750	00	0.00	N	5	-100
33	20250306	8800	8800	8800	8800	1	8800	00	0.00	N	3	0
34	20250305	8800	8600	8800	8600	7	60600	00	0.00	N	2	400
35	20250304	8400	8400	8900	8400	27	231800	00	0.00	N	3	0
36	20250228	8400	9200	10580	8100	625	5292500	00	0.00	N	5	-800
37	20250227	9200	9200	9200	9200	2	18400	00	0.00	N	2	10
38	20250226	9190	9200	9200	9190	6	55180	00	0.00	N	2	190
39	20250225	9000	9400	9400	9000	27	246300	00	0.00	N	5	-500
40	20250224	9500	9400	9500	9400	110	1035000	00	0.00	N	2	100
41	20250221	9400	9600	9600	9400	155	1487000	00	0.00	N	5	-200
42	20250220	9600	9600	9600	9600	0	0	00	0.00	N	3	0
43	20250219	9600	9600	9600	9600	1	9600	00	0.00	N	3	0
44	20250218	9600	9600	9600	9600	10	96000	00	0.00	N	3	0
45	20250217	9600	9400	9600	9400	150	1415300	00	0.00	N	2	200
46	20250214	9400	9400	9400	9400	41	385400	00	0.00	N	3	0
47	20250213	9400	9800	9800	9400	15	144000	00	0.00	N	5	-700
48	20250212	10100	10100	10100	10100	0	0	00	0.00	N	3	-1780
49	20250211	11880	11000	11880	10030	4	43410	00	0.00	N	2	90
50	20250210	11790	9840	11790	9600	114	1153270	00	0.00	N	2	1500
51	20250207	10290	9800	10290	9800	13	129270	00	0.00	N	3	0
52	20250206	10290	9800	10290	9800	11	109290	00	0.00	N	2	270
53	20250205	10020	9000	10020	9000	60	557040	00	0.00	N	2	1020
54	20250204	9000	9000	9000	9000	100	900000	00	0.00	N	3	0
55	20250203	9000	9000	9000	9000	0	0	00	0.00	N	3	0
56	20250131	9000	9200	9970	8100	423	3573080	00	0.00	N	5	-200
57	20250124	9200	8910	9200	8910	101	900200	00	0.00	N	2	200
58	20250123	9000	9500	9800	9000	611	5508300	00	0.00	N	5	-700
59	20250122	9700	10000	10000	9600	7	67700	00	0.00	N	5	-300
60	20250121	10000	10000	10000	10000	1	10000	00	0.00	N	2	10
61	20250120	9990	10490	11430	9800	69	682270	00	0.00	N	3	0
62	20250117	9990	8600	10020	8300	758	7125370	00	0.00	N	2	1190
63	20250116	8800	9190	9190	8800	7	61990	00	0.00	N	5	-110
64	20250115	8910	8910	8910	8910	38	338580	00	0.00	N	5	-280
65	20250114	9190	8990	9190	8990	10	90150	00	0.00	N	2	190
66	20250113	9000	9200	9200	8800	363	3223130	00	0.00	N	2	190
67	20250110	8810	8990	9190	8810	45	404380	00	0.00	N	5	-180
68	20250109	8990	8790	8990	8790	11	96940	00	0.00	N	2	200
69	20250108	8790	8790	8790	8790	0	0	00	0.00	N	3	-10
70	20250107	8800	8790	8800	8790	119	1046020	00	0.00	N	2	10
71	20250106	8790	8780	8790	8780	111	975590	00	0.00	N	3	0
72	20250103	8790	8400	8790	8400	23	194980	00	0.00	N	2	190
73	20250102	8600	8800	8800	8600	52	447400	00	0.00	N	3	0
74	20241230	8600	9000	9200	8250	245	2040650	00	0.00	N	5	-380
75	20241227	8980	8980	8980	8980	200	1796000	00	0.00	N	5	-20
76	20241226	9000	8810	9000	8800	11	97050	00	0.00	N	5	-190
77	20241224	9190	9190	9190	9190	151	1387690	00	0.00	N	3	0
78	20241223	9190	9190	9190	9190	32	294080	00	0.00	N	2	190
79	20241220	9000	8990	9000	8990	10	89930	00	0.00	N	2	200
80	20241219	8800	8600	9000	8400	31	267900	00	0.00	N	5	-180
81	20241218	8980	8990	8990	8950	428	3842640	00	0.00	N	2	80
82	20241217	8900	8900	8900	8900	10	89000	00	0.00	N	2	50
83	20241216	8850	8790	8990	8600	70	605370	00	0.00	N	2	110
84	20241213	8740	8350	8740	8350	73	624390	00	0.00	N	2	390
85	20241212	8350	8400	8400	8350	21	175850	00	0.00	N	5	-150
86	20241211	8500	8570	8570	8500	47	400990	00	0.00	N	5	-100
87	20241210	8600	8390	8600	8390	20	169900	00	0.00	N	2	200
88	20241209	8400	8210	8400	8200	26	213500	00	0.00	N	5	-190
89	20241206	8590	8590	8590	8590	2	17180	00	0.00	N	2	40
90	20241205	8550	8570	8570	8550	453	3881480	00	0.00	N	2	120
91	20241204	8430	8390	8590	8210	757	6375170	00	0.00	N	2	40
92	20241203	8390	8190	8390	8190	11	90340	00	0.00	N	2	190
93	20241202	8200	8340	8340	7800	374	2933620	00	0.00	N	5	-140
94	20241129	8340	8530	8530	8340	127	1063420	00	0.00	N	5	-250
95	20241128	8590	8590	8590	8590	102	876180	00	0.00	N	3	0
96	20241127	8590	9200	9200	8390	147	1253430	00	0.00	N	2	10
97	20241126	8580	8880	8900	8580	221	1917910	00	0.00	N	5	-330
98	20241125	8910	9100	9100	8000	833	7251340	00	0.00	N	5	-140
99	20241122	9050	9200	9200	9050	11	99700	00	0.00	N	2	50
100	20241121	9000	9200	9200	9000	226	2038200	00	0.00	N	5	-400
101	20241120	9400	9310	9400	9200	379	3526750	00	0.00	N	5	-180
102	20241119	9580	9500	9590	9330	47	441670	00	0.00	N	2	80
103	20241118	9500	9510	9510	9000	883	8068450	00	0.00	N	5	-100
104	20241115	9600	9400	9600	9400	201	1889600	00	0.00	N	5	-50
105	20241114	9650	9650	9650	9540	52	499160	00	0.00	N	5	-150
106	20241113	9800	9740	9800	9400	291	2791500	00	0.00	N	3	0
107	20241112	9800	10000	10000	9800	50	494000	00	0.00	N	5	-690
108	20241111	10490	10020	10490	10020	301	3016490	00	0.00	N	2	190
109	20241108	10300	10000	10300	10000	368	3682100	00	0.00	N	5	-330
110	20241107	10630	10630	10630	10630	0	0	00	0.00	N	3	-300
111	20241106	10930	10930	10930	10930	1	10930	00	0.00	N	2	540
112	20241105	10390	10390	10390	10390	0	0	00	0.00	N	3	-310
113	20241104	10700	10000	10700	10000	302	3021200	00	0.00	N	2	680
114	20241101	10020	10780	10780	10010	123	1233200	00	0.00	N	5	-270
115	20241031	10290	10010	10300	10010	496	4965530	00	0.00	N	5	-10
116	20241030	10300	10600	10600	10300	5	51800	00	0.00	N	2	250
117	20241029	10050	10020	10050	10010	501	5018050	00	0.00	N	5	-150
118	20241028	10200	10500	11470	10200	4	43170	00	0.00	N	2	200
119	20241025	10000	10020	10020	10000	71	711200	00	0.00	N	5	-20
120	20241024	10020	10040	10040	10020	336	3366920	00	0.00	N	5	-780
121	20241023	10800	10300	10800	10300	311	3223800	00	0.00	N	2	400
122	20241022	10400	10010	10800	10000	604	6044700	00	0.00	N	5	-440
123	20241021	10840	10200	10840	10200	303	3092140	00	0.00	N	2	370
124	20241018	10470	10490	10490	10010	342	3449360	00	0.00	N	2	470
125	20241017	10000	10000	10980	10000	401	4010980	00	0.00	N	5	-700
126	20241016	10700	10990	10990	10090	302	3090690	00	0.00	N	2	100
127	20241015	10600	10830	10830	10090	22	223230	00	0.00	N	5	-80
128	20241014	10680	9930	10700	9930	2310	23084880	00	0.00	N	2	280
129	20241011	10400	10000	10990	9830	403	4025360	00	0.00	N	5	-420
130	20241010	10820	10890	10890	10010	50	503010	00	0.00	N	2	370
131	20241008	10450	10010	10450	10010	46	460900	00	0.00	N	5	-50
132	20241007	10500	10500	10790	9860	344	3441550	00	0.00	N	2	20
133	20241004	10480	10500	10500	9850	409	4061830	00	0.00	N	5	-910
134	20241002	11390	11490	11490	10000	3	32880	00	0.00	N	2	1390
135	20240930	10000	9840	10990	9840	412	4073490	00	0.00	N	5	-480
136	20240927	10480	10500	10500	9920	363	3607980	00	0.00	N	5	-370
137	20240926	10850	10940	10940	10000	104	1044560	00	0.00	N	5	-120
138	20240925	10970	10500	10990	10500	3	32460	00	0.00	N	2	490
139	20240924	10480	10990	10990	10000	638	6442930	00	0.00	N	5	-380
140	20240923	10860	10000	10990	9800	614	6144110	00	0.00	N	2	860
141	20240920	10000	9800	11500	9800	1007	9983170	00	0.00	N	5	-490
142	20240919	10490	11000	11000	10000	61	637500	00	0.00	N	5	-330
143	20240913	10820	11270	11270	10500	5	55130	00	0.00	N	2	820
144	20240912	10000	9400	10980	9400	38	376730	00	0.00	N	2	430
145	20240911	9570	9210	10490	9150	1386	12960260	00	0.00	N	2	370
146	20240910	9200	9600	10500	9000	287	2617520	00	0.00	N	5	-310
147	20240909	9510	9390	9600	8800	49	451680	00	0.00	N	5	-40
148	20240906	9550	10000	10000	9030	1679	15679880	00	0.00	N	5	-950
149	20240905	10500	10570	11500	10240	1137	11897040	00	0.00	N	5	-960
150	20240904	11460	10880	11490	10880	81	886270	00	0.00	N	3	0
151	20240903	11460	11270	11460	10020	1673	17975030	00	0.00	N	2	180
152	20240902	11280	10510	11300	10510	273	2882090	00	0.00	N	2	60
153	20240830	11220	11230	11230	11000	414	4566060	00	0.00	N	2	20
154	20240829	11200	11500	11500	10500	1342	14583020	00	0.00	N	5	-630
155	20240828	11830	11950	11950	11510	240	2788440	00	0.00	N	5	-170
156	20240827	12000	12010	12010	12000	261	3132100	00	0.00	N	5	-130
157	20240826	12130	12200	12200	11600	1103	12852240	00	0.00	N	5	-360
158	20240823	12490	12010	12500	11500	103	1226450	00	0.00	N	5	-110
159	20240822	12600	12500	12800	12150	452	5520750	00	0.00	N	5	-770
160	20240821	13370	13440	13440	12110	11	140010	00	0.00	N	2	570
161	20240820	12800	12500	13000	12500	225	2874910	00	0.00	N	2	400
162	20240819	12400	12380	12400	12380	217	2689300	00	0.00	N	3	0
163	20240816	12400	12000	12500	12000	1282	15646090	00	0.00	N	5	-200
164	20240814	12600	12780	12790	12130	233	2940930	00	0.00	N	5	-230
165	20240813	12830	12830	12830	12830	0	0	00	0.00	N	3	-60
166	20240812	12890	14000	14000	12100	1033	12618680	00	0.00	N	5	-610
167	20240809	13500	12500	13550	12000	2261	29570080	00	0.00	N	3	0
168	20240808	13500	13000	13500	13000	2	26500	00	0.00	N	2	510
169	20240807	12990	12500	12990	12500	2	25490	00	0.00	N	2	990
170	20240806	12000	12000	13150	12000	94	1131150	00	0.00	N	2	250
171	20240805	11750	12790	12790	11500	252	3005890	00	0.00	N	5	-350
172	20240802	12100	13490	13490	12100	297	3596490	00	0.00	N	5	-900
173	20240801	13000	12500	13440	12140	67	863000	00	0.00	N	2	410
174	20240731	12590	12100	12590	12100	1122	13962820	00	0.00	N	2	490
175	20240730	12100	12980	12980	12100	173	2094180	00	0.00	N	2	10
176	20240729	12090	12880	12880	12090	7	89370	00	0.00	N	5	-820
177	20240726	12910	12910	12910	12910	0	0	00	0.00	N	3	0
178	20240725	12910	12950	12950	12870	401	5183740	00	0.00	N	2	400
179	20240724	12510	12810	12810	11500	36	429470	00	0.00	N	5	-420
180	20240723	12930	12990	12990	12000	23	296040	00	0.00	N	2	830
181	20240722	12100	12500	12980	12100	5	62180	00	0.00	N	5	-380
182	20240719	12480	12000	12480	11500	902	10803560	00	0.00	N	5	-10
183	20240718	12490	12490	12490	12000	72	864980	00	0.00	N	2	20
184	20240717	12470	12000	12470	11810	920	10897880	00	0.00	N	2	470
185	20240716	12000	12300	12300	11300	1203	14137050	00	0.00	N	5	-300
186	20240715	12300	12500	12500	12300	881	10836900	00	0.00	N	5	-420
187	20240712	12720	12740	12740	12720	204	2596660	00	0.00	N	5	-60
188	20240711	12780	12500	12780	12420	690	8574920	00	0.00	N	3	0
189	20240710	12780	12780	12780	12780	50	639000	00	0.00	N	3	0
190	20240709	12780	12350	12780	12350	731	9103980	00	0.00	N	5	-110
191	20240708	12890	12890	13000	12500	1003	12744490	00	0.00	N	5	-10
192	20240705	12900	12550	12930	12500	1000	12624900	00	0.00	N	5	-60
193	20240704	12960	13500	13500	12520	209	2627860	00	0.00	N	5	-40
194	20240703	13000	12600	13000	12600	301	3793000	00	0.00	N	3	0
195	20240702	13000	12990	13250	12990	294	3822700	00	0.00	N	5	-250
196	20240701	13250	13500	13500	13000	1195	15639110	00	0.00	N	5	-220
197	20240628	13470	13200	13470	13170	1230	16245800	00	0.00	N	2	190
198	20240627	13280	13270	13280	13270	123	1633140	00	0.00	N	5	-110
199	20240626	13390	13890	13890	13000	1527	20080830	00	0.00	N	5	-110
200	20240625	13500	13510	13510	13490	737	9950800	00	0.00	N	5	-500
201	20240624	14000	13500	14000	13420	1316	18056140	00	0.00	N	5	-500
202	20240621	14500	13300	14500	13300	1492	20679000	00	0.00	N	2	510
203	20240620	13990	13300	13990	13300	301	4003990	00	0.00	N	2	40
204	20240619	13950	13980	13980	13950	11	153750	00	0.00	N	2	560
205	20240618	13390	13500	13500	13390	410	5492420	00	0.00	N	5	-80
206	20240617	13470	13470	13470	13470	1	13470	00	0.00	N	2	10
207	20240614	13460	13990	13990	13130	617	8205430	00	0.00	N	2	160
208	20240613	13300	13300	13300	13300	16	212800	00	0.00	N	5	-570
209	20240612	13870	13870	13870	13870	8	110960	00	0.00	N	2	430
210	20240611	13440	13300	13500	13300	794	10571280	00	0.00	N	5	-150
211	20240610	13590	13200	13600	13200	1400	18680960	00	0.00	N	5	-260
212	20240607	13850	13500	14000	13400	1159	15775680	00	0.00	N	5	-550
213	20240605	14400	13990	14490	13990	1967	27536980	00	0.00	N	2	800
214	20240604	13600	13500	13990	13500	526	7124840	00	0.00	N	3	0
215	20240603	13600	13950	14490	13600	505	7044290	00	0.00	N	5	-860
216	20240531	14460	13590	14490	13500	423	5721930	00	0.00	N	2	490
217	20240530	13970	13300	13970	13200	792	10653070	00	0.00	N	2	470
218	20240529	13500	12610	13500	12610	553	7420930	00	0.00	N	2	500
219	20240528	13000	13500	13500	12300	535	6963400	00	0.00	N	5	-500
220	20240527	13500	13500	13500	13500	182	2457000	00	0.00	N	5	-10
221	20240524	13510	13500	13970	13490	762	10288110	00	0.00	N	5	-160
222	20240523	13670	13660	13670	13620	395	5389950	00	0.00	N	5	-810
223	20240522	14480	14000	14500	14000	9	129610	00	0.00	N	2	490
224	20240521	13990	13500	13990	13170	684	9397980	00	0.00	N	2	100
225	20240520	13890	14490	14490	13500	23	317720	00	0.00	N	5	-540
226	20240517	14430	13890	14490	13500	407	5656380	00	0.00	N	2	930
227	20240516	13500	13600	13980	13000	424	5560060	00	0.00	N	5	-930
228	20240514	14430	14650	14650	13700	18	250860	00	0.00	N	2	30
229	20240513	14400	14400	14400	14400	0	0	00	0.00	N	3	-100
230	20240510	14500	14500	14500	13500	209	2847500	00	0.00	N	2	60
231	20240509	14440	13990	14440	13100	1154	15262330	00	0.00	N	2	550
232	20240508	13890	14000	14750	13100	112	1478220	00	0.00	N	2	970
233	20240507	12920	11790	12990	11790	1432	17296420	00	0.00	N	2	1130
234	20240503	11790	12000	12900	11320	2014	23500330	00	0.00	N	5	-610
235	20240502	12400	12000	12490	12000	855	10507090	00	0.00	N	5	-90
236	20240430	12490	12500	12600	12000	1315	16275410	00	0.00	N	5	-1000
237	20240429	13490	13490	13490	13490	1	13490	00	0.00	N	2	190
238	20240426	13300	12500	13300	12500	62	781300	00	0.00	N	2	800
239	20240425	12500	12310	12500	12300	599	7406310	00	0.00	N	5	-200
240	20240424	12700	12800	13200	12500	1638	20799830	00	0.00	N	5	-300
241	20240423	13000	13000	13500	13000	1472	19176500	00	0.00	N	5	-390
242	20240422	13390	13880	13880	13000	838	11082230	00	0.00	N	2	400
243	20240419	12990	15470	15470	12990	563	7640620	00	0.00	N	5	-1880
244	20240418	14870	14450	14960	14450	385	5591550	00	0.00	N	2	380
245	20240417	14490	14490	14490	14490	1	14490	00	0.00	N	2	250
246	20240416	14240	14240	14240	14240	0	0	00	0.00	N	3	0
247	20240415	14240	14300	14300	14240	51	726300	00	0.00	N	5	-140
248	20240412	14380	13500	14470	13500	787	10854900	00	0.00	N	2	670
249	20240411	13710	14880	14880	13710	1802	25290680	00	0.00	N	5	-1190
250	20240409	14900	15000	15000	14010	1952	28308950	00	0.00	N	2	390
251	20240408	14510	15500	15500	14510	2085	31431830	00	0.00	N	5	-990
252	20240405	15500	15790	15790	15190	420	6499450	00	0.00	N	5	-290
253	20240404	15790	15210	15790	15170	71	1079290	00	0.00	N	5	-190
254	20240403	15980	15460	15980	15010	1706	26560570	00	0.00	N	2	580
255	20240402	15400	15490	15490	15140	429	6580290	00	0.00	N	5	-440
256	20240401	15840	16500	16500	15060	1592	24152110	00	0.00	N	5	-660
257	20240329	16500	17500	20000	16050	484	8254960	00	0.00	N	5	-970
258	20240328	17470	15500	17470	15500	5496	87447360	00	0.00	N	2	1970
259	20240327	15500	15500	15500	15500	21	325500	00	0.00	N	3	0
260	20240326	15500	15500	15500	15420	330	5107420	00	0.00	N	5	-300
261	20240325	15800	16500	17000	15500	2096	32906620	00	0.00	N	5	-190
262	20240322	15990	15750	16000	15750	43	677980	00	0.00	N	2	240
263	20240321	15750	15500	15750	15060	1113	17119930	00	0.00	N	2	120
264	20240320	15630	15000	15980	14990	1027	15854000	00	0.00	N	5	-10
265	20240319	15640	15980	15980	14760	1959	29897030	00	0.00	N	5	-350
266	20240318	15990	15800	15990	15500	1529	23803190	00	0.00	N	5	-10
267	20240315	16000	17000	17000	16000	390	6261420	00	0.00	N	5	-640
268	20240314	16640	16500	16800	15800	404	6386600	00	0.00	N	5	-110
269	20240313	16750	16000	16800	15990	2004	32190920	00	0.00	N	2	780
270	20240312	15970	15500	15980	15200	714	11077940	00	0.00	N	2	470
271	20240311	15500	14560	15500	14560	994	15402170	00	0.00	N	2	20
272	20240308	15480	15500	15500	15040	83	1250480	00	0.00	N	5	-20
273	20240307	15500	15990	15990	15500	729	11355510	00	0.00	N	5	-500
274	20240306	16000	15900	16000	15900	400	6398800	00	0.00	N	5	-300
275	20240305	16300	15970	16300	15010	2201	35204900	00	0.00	N	2	330
276	20240304	15970	16500	16500	15230	790	12093280	00	0.00	N	5	-20
277	20240229	15990	16000	16500	15240	2186	34057930	00	0.00	N	2	390
278	20240228	15600	14200	16500	14200	3627	55416900	00	0.00	N	2	660
279	20240227	14940	14090	14990	13700	3067	43098400	00	0.00	N	2	650
280	20240226	14290	13480	14310	13480	1049	14380780	00	0.00	N	2	810
281	20240223	13480	12600	13940	12600	1764	23524840	00	0.00	N	5	-130
282	20240222	13610	14170	16460	13610	3592	51622040	00	0.00	N	5	-2290
283	20240221	15900	15000	17000	15000	2608	42621210	00	0.00	N	5	-40
284	20240220	15940	13310	15940	13310	2672	39917900	00	0.00	N	2	2040
285	20240219	13900	13000	14000	13000	701	9482250	00	0.00	N	2	900
286	20240216	13000	13000	14490	12000	2173	28491070	00	0.00	N	5	-860
287	20240215	13860	12500	13950	12500	1457	19465690	00	0.00	N	2	1450
288	20240214	12410	11400	12500	11100	2868	33226640	00	0.00	N	2	1430
289	20240213	10980	10200	10980	10200	5555	57604370	00	0.00	N	2	390
290	20240208	10590	10590	10590	10590	1	10590	00	0.00	N	2	390
291	20240207	10200	10200	10200	10200	20	204000	00	0.00	N	5	-300
292	20240206	10500	10000	10500	10000	269	2756640	00	0.00	N	5	-500
293	20240205	11000	10170	11000	10170	1022	10394570	00	0.00	N	2	830
294	20240202	10170	11390	11390	10120	542	6132680	00	0.00	N	5	-1230
295	20240201	11400	11400	11400	11400	1	11400	00	0.00	N	2	710
296	20240131	10690	10300	10870	8760	2479	23001360	00	0.00	N	2	390
297	20240130	10300	10300	10300	10300	51	525300	00	0.00	N	2	350
298	20240129	9950	10020	10690	9900	877	9054870	00	0.00	N	5	-840
299	20240126	10790	11000	11000	10790	51	550500	00	0.00	N	5	-10
300	20240125	10800	10800	10800	10800	1	10800	00	0.00	N	2	310
301	20240124	10490	10490	10490	10490	175	1835750	00	0.00	N	5	-390
302	20240123	10880	10990	10990	10100	357	3720420	00	0.00	N	2	380
303	20240122	10500	10500	10500	10500	356	3738000	00	0.00	N	2	700
304	20240119	9800	10200	10900	9350	540	5411360	00	0.00	N	5	-1070
305	20240118	10870	10870	10870	10870	1	10870	00	0.00	N	2	70
306	20240117	10800	10220	10900	10220	5	53520	00	0.00	N	5	-700
307	20240116	11500	10900	11500	10900	250	2856220	00	0.00	N	2	500
308	20240115	11000	11300	11300	11000	5	55900	00	0.00	N	5	-500
309	20240112	11500	10500	11500	10100	1099	11565110	00	0.00	N	3	0
310	20240111	11500	10500	11500	10500	513	5672670	00	0.00	N	2	710
311	20240110	10790	10790	10790	10790	0	0	00	0.00	N	3	-140
312	20240109	10930	10900	10930	10900	115	1254000	00	0.00	N	5	-10
313	20240108	10940	11800	11800	10000	1304	14579670	00	0.00	N	2	640
314	20240105	10300	11400	11400	10300	5240	55073100	00	0.00	N	5	-310
315	20240104	10610	10610	10610	10610	1	10610	00	0.00	N	2	210
316	20240103	10400	11950	11950	9800	33	329150	00	0.00	N	3	0
317	20240102	10400	11490	11490	9500	1504	14743350	00	0.00	N	2	400
318	20231228	10000	11000	11000	9900	1269	12681700	00	0.00	N	2	100
319	20231227	9900	11400	11400	9900	16	159900	00	0.00	N	5	-100
320	20231226	10000	9300	10000	9300	51	475000	00	0.00	N	2	700
321	20231222	9300	9300	9300	9300	27022	232404600	00	0.00	N	3	0
322	20231221	9300	9300	9300	9300	213	1980900	00	0.00	N	5	-620
323	20231220	9920	9920	10000	9920	586	5843940	00	0.00	N	4	-1750
324	20231219	11670	12400	12400	11670	2	24070	00	0.00	N	2	670
325	20231218	11000	11000	11000	11000	1	11000	00	0.00	N	2	1000
326	20231215	10000	11290	11290	9000	7	70290	00	0.00	N	2	100
327	20231214	9900	9900	9900	9900	0	0	00	0.00	N	3	0
328	20231213	9900	9900	9900	9900	0	0	00	0.00	N	3	0
329	20231212	9900	9900	9900	9900	0	0	00	0.00	N	3	-90
330	20231211	9990	9990	9990	9990	0	0	00	0.00	N	3	0
331	20231208	9990	9990	9990	9990	0	0	00	0.00	N	3	0
332	20231207	9990	10000	10000	9810	12	118290	00	0.00	N	5	-1210
333	20231206	11200	11910	11910	10000	3	33110	00	0.00	N	2	350
334	20231205	10850	10890	10890	10850	9	97690	00	0.00	N	2	350
335	20231204	10500	10990	10990	10500	2	21490	00	0.00	N	2	500
336	20231201	10000	11390	11390	9500	55	527400	00	0.00	N	3	0
337	20231130	10000	10000	10000	10000	0	0	00	0.00	N	3	-50
338	20231129	10050	10060	10100	10050	68	684900	00	0.00	N	4	-1770
339	20231128	11820	9400	11820	9400	21	199820	00	0.00	N	2	1420
340	20231127	10400	10390	10400	10390	14	145510	00	0.00	N	5	-100
341	20231124	10500	11890	12950	10200	18	193200	00	0.00	N	5	-1500
342	20231123	12000	12880	12880	9870	822	8124650	00	0.00	N	2	410
343	20231122	11590	11920	11920	9680	50	529140	00	0.00	N	2	220
344	20231121	11370	11370	11370	11370	1	11370	00	0.00	N	2	1450
345	20231120	9920	10840	10840	9010	12	110870	00	0.00	N	2	430
346	20231117	9490	9970	9970	9030	123	1156860	00	0.00	N	5	-440
347	20231116	9930	11200	11200	9930	11	110500	00	0.00	N	2	130
348	20231115	9800	9900	9900	9100	159	1453040	00	0.00	N	2	500
349	20231114	9300	10980	10980	9250	2172	20839550	00	0.00	N	5	-1580
350	20231113	10880	10880	10880	10880	1	10880	00	0.00	N	2	900
351	20231110	9980	11900	11900	9980	2	21880	00	0.00	N	5	-470
352	20231109	10450	10450	10450	10450	1	10450	00	0.00	N	2	550
353	20231108	9900	10480	10480	8560	6	56060	00	0.00	N	5	-90
354	20231107	9990	10490	10490	9800	52	519470	00	0.00	N	5	-510
355	20231106	10500	10500	10500	10500	2	21000	00	0.00	N	2	520
356	20231103	9980	11360	11360	9200	32	309590	00	0.00	N	2	100
357	20231102	9880	9880	9880	9880	37	365560	00	0.00	N	3	0
358	20231101	9880	9880	9880	9880	0	0	00	0.00	N	3	0
359	20231031	9880	9880	9880	9880	0	0	00	0.00	N	3	0
360	20231030	9880	9890	9890	9800	64	631800	00	0.00	N	5	-20
361	20231027	9900	8890	9930	8890	32	288930	00	0.00	N	2	820
362	20231026	9080	9080	9080	9080	30	272400	00	0.00	N	5	-840
363	20231025	9920	9920	9920	9920	1	9920	00	0.00	N	5	-10
364	20231024	9930	9010	9930	8500	552	5409060	00	0.00	N	5	-70
365	20231023	10000	11460	11460	8880	87	870340	00	0.00	N	3	0
366	20231020	10000	10100	10100	10000	6	60100	00	0.00	N	3	0
367	20231019	10000	11480	11480	9620	1023	9901100	00	0.00	N	3	0
368	20231018	10000	10050	10050	10000	9	90050	00	0.00	N	3	0
369	20231017	10000	9800	10000	9600	612	6112200	00	0.00	N	5	-840
370	20231016	10840	10880	10880	9550	512	4944190	00	0.00	N	5	-360
371	20231013	11200	11200	11200	11200	1	11200	00	0.00	N	5	-40
372	20231012	11240	11240	11240	11240	1	11240	00	0.00	N	2	1240
373	20231011	10000	11480	11480	9800	1023	10032180	00	0.00	N	5	-1000
374	20231010	11000	11460	11460	11000	2	22460	00	0.00	N	2	1010
375	20231006	9990	9990	9990	9990	100	999000	00	0.00	N	5	-10
376	20231005	10000	9870	10000	9800	37	363940	00	0.00	N	5	-30
377	20231004	10030	11480	11480	9900	22	220680	00	0.00	N	3	0
378	20230927	10030	11480	11480	9940	337	3352430	00	0.00	N	2	10
379	20230926	10020	12290	12290	9990	23	232440	00	0.00	N	5	-880
380	20230925	10900	10900	10900	10900	1	10900	00	0.00	N	2	870
381	20230922	10030	11200	11200	10020	716	7180500	00	0.00	N	3	0
382	20230921	10030	11000	11000	10030	102	1024030	00	0.00	N	3	0
383	20230920	10030	11000	11000	10000	109	1094150	00	0.00	N	3	0
384	20230919	10030	10990	10990	9940	3	30960	00	0.00	N	3	0
385	20230918	10030	11200	11200	9930	833	8352740	00	0.00	N	5	-20
386	20230915	10050	11200	11200	10000	1491	14931950	00	0.00	N	5	-240
387	20230914	10290	11000	11000	10060	2839	28719000	00	0.00	N	5	-50
388	20230913	10340	10340	10340	10340	978	10112520	00	0.00	N	5	-30
389	20230912	10370	10950	10950	10110	477	4894960	00	0.00	N	5	-620
390	20230911	10990	11900	11900	10100	68	702460	00	0.00	N	2	520
391	20230908	10470	11100	11100	10100	544	5496860	00	0.00	N	2	70
392	20230907	10400	11100	11100	10090	282	2857980	00	0.00	N	5	-100
393	20230906	10500	11200	11200	10160	454	4624830	00	0.00	N	2	10
394	20230905	10490	10800	10800	10100	450	4553270	00	0.00	N	5	-100
395	20230904	10590	11400	11400	10120	45	458290	00	0.00	N	5	-300
396	20230901	10890	11580	11580	10090	43	436200	00	0.00	N	2	800
397	20230831	10090	11500	11500	10000	1532	15349810	00	0.00	N	5	-260
398	20230830	10350	11500	11500	10020	3008	30249150	00	0.00	N	2	10
399	20230829	10340	11990	11990	10050	1005	10203760	00	0.00	N	5	-1160
400	20230828	11500	11500	11500	11500	1	11500	00	0.00	N	2	810
401	20230825	10690	11200	11200	10140	1553	15796650	00	0.00	N	3	0
402	20230824	10690	11500	11500	10130	495	5059230	00	0.00	N	5	-90
403	20230823	10780	10800	10800	10310	31	320570	00	0.00	N	2	480
404	20230822	10300	10900	10900	10120	1923	19515640	00	0.00	N	5	-600
405	20230821	10900	11200	11200	10800	190	2125430	00	0.00	N	2	10
406	20230818	10890	12000	12000	10000	3608	36619260	00	0.00	N	2	390
407	20230817	10500	11100	11100	10500	1028	11075050	00	0.00	N	2	210
408	20230816	10290	10900	10900	10000	562	5652540	00	0.00	N	2	290
409	20230814	10000	10990	10990	10000	513	5200520	00	0.00	N	3	0
410	20230811	10000	10400	10400	9800	3848	38215130	00	0.00	N	5	-490
411	20230810	10490	12330	12330	10490	5110	55348090	00	0.00	N	5	-1840
412	20230809	12330	14010	14950	12330	2580	33017970	00	0.00	N	4	-2170
413	20230808	14500	16450	16990	14500	2138	32345810	00	0.00	N	5	-1950
414	20230807	16450	17650	17650	16000	2405	40307030	00	0.00	N	5	-1550
415	20230804	18000	20000	20000	18000	2101	38935520	00	0.00	N	5	-2200
416	20230803	20200	20300	20900	20100	311	6298450	00	0.00	N	5	-350
417	20230802	20550	21350	21350	20450	232	4927900	00	0.00	N	5	-800
418	20230801	21350	21250	21400	20000	673	14107600	00	0.00	N	2	50
419	20230731	21300	21050	21300	19400	123	2450080	00	0.00	N	2	250
420	20230728	21050	21000	21050	21000	40	840500	00	0.00	N	5	-500
421	20230727	21550	21500	21550	21500	52	1118500	00	0.00	N	3	0
422	20230726	21550	21550	21550	21550	70	1508500	00	0.00	N	5	-350
423	20230725	21900	21900	21900	21900	53	1160700	00	0.00	N	5	-100
424	20230724	22000	21950	22000	21950	1000	21998500	00	0.00	N	3	0
425	20230721	22000	21500	22000	21500	279	6058500	00	0.00	N	2	500
426	20230720	21500	21600	21750	21500	575	12383100	00	0.00	N	5	-450
427	20230719	21950	21900	21950	21500	365	7892000	00	0.00	N	2	50
428	20230718	21900	22300	22300	21850	96	2119800	00	0.00	N	5	-400
429	20230717	22300	22400	22450	21800	811	18016900	00	0.00	N	5	-100
430	20230714	22400	22400	22500	22400	507	11371900	00	0.00	N	3	0
431	20230713	22400	22400	22400	21550	218	4768450	00	0.00	N	3	0
432	20230712	22400	22000	22400	21500	681	14953400	00	0.00	N	3	0
433	20230711	22400	22000	22400	22000	583	12838800	00	0.00	N	2	400
434	20230710	22000	22900	22900	21350	539	11850800	00	0.00	N	5	-950
435	20230707	22950	20000	24000	20000	777	16529400	00	0.00	N	2	1650
436	20230706	21300	22500	22500	21100	560	12052600	00	0.00	N	5	-1200
437	20230705	22500	22000	22500	22000	183	4026500	00	0.00	N	3	0
438	20230704	22500	22350	22500	21000	206	4613950	00	0.00	N	2	100
439	20230703	22400	19520	22400	19520	102	2244260	00	0.00	N	2	2100
440	20230630	20300	20300	20300	20300	54	1096200	00	0.00	N	3	0
441	20230629	20300	20300	20300	20300	218	4425400	00	0.00	N	3	0
442	20230628	20300	20300	20300	20250	28	567800	00	0.00	N	5	-150
443	20230627	20450	21000	21000	19510	24	471350	00	0.00	N	5	-2250
444	20230626	22700	21000	22700	19500	664	13198950	00	0.00	N	5	-200
445	20230623	22900	22000	22900	19500	742	14752750	00	0.00	N	3	0
446	20230622	22900	23000	23000	22900	160	3664100	00	0.00	N	5	-100
447	20230621	23000	23000	23000	23000	83	1909000	00	0.00	N	3	0
448	20230620	23000	22950	23000	22950	87	1999150	00	0.00	N	3	0
449	20230619	23000	24500	24500	23000	274	6447450	00	0.00	N	5	-1500
450	20230616	24500	25500	25500	24000	148	3704550	00	0.00	N	5	-1000
451	20230615	25500	26300	26300	24050	770	20110350	00	0.00	N	5	-800
452	20230614	26300	27000	28500	26300	1321	35402350	00	0.00	N	3	0
453	20230613	26300	22900	26300	22900	2220	57026400	00	0.00	N	1	3400
454	20230612	22900	20000	22900	20000	1903	39718650	00	0.00	N	1	2950
455	20230609	19950	18900	20000	18900	1123	21813800	00	0.00	N	2	1050
456	20230608	18900	18600	19000	18600	1028	19308210	00	0.00	N	2	300
457	20230607	18600	18500	18600	18400	990	18304500	00	0.00	N	2	150
458	20230605	18450	18350	18500	18350	680	12511050	00	0.00	N	2	100
459	20230602	18350	18250	18500	18250	2212	40724000	00	0.00	N	2	100
460	20230601	18250	18300	18300	18250	10	182550	00	0.00	N	5	-50
461	20230531	18300	18300	18300	18300	345	6313500	00	0.00	N	3	0
462	20230530	18300	18300	18400	18300	326	5965900	00	0.00	N	3	0
463	20230526	18300	18000	18300	18000	637	11497100	00	0.00	N	2	300
464	20230525	18000	17900	18000	17900	419	7538000	00	0.00	N	3	0
465	20230524	18000	18000	18000	18000	14	252000	00	0.00	N	3	0
466	20230523	18000	17500	18000	17500	1178	20919400	00	0.00	N	2	500
467	20230522	17500	17900	17900	17500	278	4868200	00	0.00	N	5	-400
468	20230519	17900	17400	17900	17400	1007	17714100	00	0.00	N	2	500
469	20230518	17400	17400	17500	17350	757	13172550	00	0.00	N	3	0
470	20230517	17400	17000	17400	17000	501	8557000	00	0.00	N	2	400
471	20230516	17000	15050	17000	15050	582	8792650	00	0.00	N	2	2070
472	20230515	14930	15100	15100	14930	44	662960	00	0.00	N	5	-170
473	20230512	15100	15050	15100	15050	311	4680800	00	0.00	N	2	50
474	20230511	15050	15050	15050	15050	111	1670550	00	0.00	N	3	0
475	20230510	15050	15050	15050	15050	266	4003300	00	0.00	N	3	0
476	20230509	15050	15050	15050	15050	17	255850	00	0.00	N	2	40
477	20230508	15010	15010	15010	15010	244	3662440	00	0.00	N	3	0
478	20230504	15010	15000	15010	15000	356	5341560	00	0.00	N	2	10
479	20230503	15000	15000	15000	15000	250	3750000	00	0.00	N	3	0
480	20230502	15000	15000	15000	15000	201	3015000	00	0.00	N	3	0
481	20230428	15000	15000	15000	15000	500	7500000	00	0.00	N	3	0
482	20230427	15000	14900	15000	14900	781	11645000	00	0.00	N	2	100
483	20230426	14900	14790	14900	14790	696	10305400	00	0.00	N	2	110
484	20230425	14790	14790	14790	14790	100	1479000	00	0.00	N	3	0
485	20230424	14790	14790	14790	14790	305	4510950	00	0.00	N	5	-10
486	20230421	14800	14800	14800	14800	2	29600	00	0.00	N	3	0
487	20230420	14800	14800	14800	14800	310	4588000	00	0.00	N	2	110
488	20230419	14690	14700	14700	14690	386	5672270	00	0.00	N	5	-10
489	20230418	14700	14700	14700	14700	7	102900	00	0.00	N	3	0
490	20230417	14700	14700	14700	14700	100	1470000	00	0.00	N	3	0
491	20230414	14700	14700	14700	14700	0	0	00	0.00	N	3	0
492	20230413	14700	14700	14700	14700	69	1014300	00	0.00	N	2	100
493	20230412	14600	14600	14600	14600	0	0	00	0.00	N	3	0
494	20230411	14600	14600	14600	14600	0	0	00	0.00	N	3	0
495	20230410	14600	14500	14600	14500	200	2910000	00	0.00	N	2	100
496	20230407	14500	14500	14500	14500	0	0	00	0.00	N	3	0
497	20230406	14500	14500	14500	14500	0	0	00	0.00	N	3	0
498	20230405	14500	14500	14500	14500	1	14500	00	0.00	N	2	500
499	20230404	14000	14000	14000	14000	0	0	00	0.00	N	3	0
500	20230403	14000	14450	14450	14000	852	11958600	00	0.00	N	5	-500
501	20230331	14500	14180	14500	14180	111	1577500	00	0.00	N	5	-100
502	20230330	14600	14600	14600	14600	179	2613400	00	0.00	N	5	-50
503	20230329	14650	14650	14650	14650	0	0	00	0.00	N	3	-50
504	20230328	14700	14700	14700	14700	0	0	00	0.00	N	3	0
505	20230327	14700	14700	14700	14700	1	14700	00	0.00	N	5	-10
506	20230324	14710	14700	14710	12500	861	12113830	00	0.00	N	2	10
507	20230323	14700	14700	14700	14700	200	2940000	00	0.00	N	3	0
508	20230322	14700	14600	14700	14600	376	5523140	00	0.00	N	2	100
509	20230321	14600	14600	14600	14600	1101	16074600	00	0.00	N	5	-100
510	20230320	14700	14700	14800	14700	660	9703400	00	0.00	N	5	-100
511	20230317	14800	14000	14800	14000	2057	30081510	00	0.00	N	2	800
512	20230316	14000	14000	14000	14000	200	2800000	00	0.00	N	3	0
513	20230315	14000	14000	14000	14000	100	1400000	00	0.00	N	3	0
514	20230314	14000	14000	14000	14000	100	1400000	00	0.00	N	3	0
515	20230313	14000	14000	14400	14000	261	3656890	00	0.00	N	3	0
516	20230310	14000	14000	14000	14000	201	2814000	00	0.00	N	3	0
517	20230309	14000	14000	14000	14000	410	5740000	00	0.00	N	3	0
518	20230308	14000	14000	14000	14000	10	140000	00	0.00	N	5	-160
519	20230307	14160	14160	14160	14160	0	0	00	0.00	N	3	0
520	20230306	14160	14160	14500	14160	533	7547620	00	0.00	N	5	-290
521	20230303	14450	15000	15000	13000	12	159450	00	0.00	N	2	50
522	20230302	14400	13200	14500	12150	5256	75249550	00	0.00	N	2	1290
523	20230228	13110	13110	13110	13110	16	209760	00	0.00	N	5	-390
524	20230227	13500	13500	13500	13500	0	0	00	0.00	N	3	0
525	20230224	13500	13500	13500	13500	1	13500	00	0.00	N	2	500
526	20230223	13000	11550	13000	11550	159	2055490	00	0.00	N	5	-500
527	20230222	13500	12600	13500	11500	593	7537200	00	0.00	N	2	160
528	20230221	13340	12500	13340	12500	1207	15583920	00	0.00	N	1	1740
529	20230220	11600	11600	11600	11600	45	522000	00	0.00	N	5	-400
530	20230217	12000	12000	12000	12000	0	0	00	0.00	N	3	0
531	20230216	12000	12000	12000	12000	0	0	00	0.00	N	3	0
532	20230215	12000	12000	12000	12000	50	600000	00	0.00	N	3	0
533	20230214	12000	12000	12000	12000	0	0	00	0.00	N	3	0
534	20230213	12000	12000	12000	12000	0	0	00	0.00	N	3	0
535	20230210	12000	12010	12010	12000	602	7225070	00	0.00	N	5	-900
536	20230209	12900	12900	12900	12900	10	129000	00	0.00	N	3	0
537	20230208	12900	13000	13000	11520	12	152140	00	0.00	N	2	1390
538	20230207	11510	11510	11510	11510	0	0	00	0.00	N	3	0
539	20230206	11510	11510	11510	11510	0	0	00	0.00	N	3	0
540	20230203	11510	11510	11510	11510	0	0	00	0.00	N	3	0
541	20230202	11510	11510	11510	11510	0	0	00	0.00	N	3	0
542	20230201	11510	11510	11510	11510	0	0	00	0.00	N	3	0
543	20230131	11510	11510	11510	11510	0	0	00	0.00	N	3	0
544	20230130	11510	11510	11510	11510	10	115100	00	0.00	N	5	-90
545	20230127	11600	11600	11600	11600	0	0	00	0.00	N	3	0
546	20230126	11600	11600	11600	11600	5	58000	00	0.00	N	2	300
547	20230125	11300	11300	11300	11300	0	0	00	0.00	N	3	0
548	20230120	11300	11300	11300	11300	90	1017000	00	0.00	N	2	300
549	20230119	11000	11000	11000	11000	0	0	00	0.00	N	3	0
550	20230118	11000	11000	11000	11000	50	550000	00	0.00	N	5	-350
551	20230117	11350	11350	11350	11350	0	0	00	0.00	N	3	0
552	20230116	11350	11350	11350	11350	20	227000	00	0.00	N	2	300
553	20230113	11050	11000	11950	11000	10	113850	00	0.00	N	5	-700
554	20230112	11750	11750	11750	11750	100	1175000	00	0.00	N	5	-350
555	20230111	12100	12100	12100	12100	5	60500	00	0.00	N	5	-350
556	20230110	12450	12450	12450	12450	5	62250	00	0.00	N	2	650
557	20230109	11800	11800	11800	11800	0	0	00	0.00	N	3	0
558	20230106	11800	11800	11800	11800	60	708000	00	0.00	N	5	-100
559	20230105	11900	11900	11900	11900	9	107100	00	0.00	N	3	0
560	20230104	11900	11900	11900	10500	111	1303900	00	0.00	N	2	500
561	20230103	11400	11400	11400	11400	100	1140000	00	0.00	N	5	-300
562	20230102	11700	11700	11700	11700	100	1170000	00	0.00	N	5	-300
563	20221229	12000	12000	12000	12000	0	0	00	0.00	N	3	0
564	20221228	12000	12000	12000	12000	100	1200000	02	0.00	N	2	50
565	20221227	11950	11950	11950	11950	100	1195000	00	0.00	N	5	-350
566	20221226	12300	12300	12300	12300	0	0	00	0.00	N	3	0
567	20221223	12300	12300	12300	12300	0	0	00	0.00	N	3	0
568	20221222	12300	12300	12300	12300	0	0	00	0.00	N	3	0
569	20221221	12300	12300	12300	12300	0	0	00	0.00	N	3	0
570	20221220	12300	12300	12300	12300	1	12300	00	0.00	N	1	1600
571	20221219	10700	10700	10750	10700	40	428500	00	0.00	N	5	-300
572	20221216	11000	11000	11000	11000	0	0	00	0.00	N	3	0
573	20221215	11000	10850	11000	10850	234	2559000	00	0.00	N	2	450
574	20221214	10550	10550	10550	10550	0	0	00	0.00	N	3	0
575	20221213	10550	11950	11950	10550	11	123050	00	0.00	N	5	-250
576	20221212	10800	10800	10800	10800	44	475200	00	0.00	N	3	0
577	20221209	10800	12000	12000	10800	2826	30557800	00	0.00	N	5	-900
578	20221208	11700	12000	12000	11700	102	1194000	00	0.00	N	5	-300
579	20221207	12000	12000	12000	11000	151	1663500	00	0.00	N	5	-500
580	20221206	12500	12500	12500	12400	20	249850	00	0.00	N	3	0
581	20221205	12500	12500	12500	12500	8	100000	00	0.00	N	3	0
582	20221202	12500	12500	12500	12500	351	4387500	00	0.00	N	3	0
583	20221201	12500	12500	12500	12300	2798	34929900	00	0.00	N	2	350
584	20221130	12150	12150	12300	12150	110	1337850	00	0.00	N	5	-350
585	20221129	12500	12000	12500	12000	251	3012500	00	0.00	N	2	800
586	20221128	11700	11700	11700	11700	0	0	00	0.00	N	3	0
587	20221125	11700	10500	11700	10500	381	4166100	00	0.00	N	5	-300
588	20221124	12000	12000	12000	12000	0	0	00	0.00	N	3	0
589	20221123	12000	12000	12000	12000	0	0	00	0.00	N	3	0
590	20221122	12000	12000	12000	12000	0	0	00	0.00	N	3	0
591	20221121	12000	12650	12650	12000	37	455050	00	0.00	N	2	1000
592	20221118	11000	11000	11000	11000	1	11000	00	0.00	N	5	-1350
593	20221117	12350	12350	12350	12350	0	0	00	0.00	N	3	0
594	20221116	12350	12350	12350	12350	0	0	00	0.00	N	3	-50
595	20221115	12400	12400	12400	12400	10	124000	00	0.00	N	2	900
596	20221114	11500	11500	11500	11500	1	11500	00	0.00	N	3	0
597	20221111	11500	11500	11500	11500	54	621000	00	0.00	N	5	-1050
598	20221110	12550	12550	12550	12550	100	1255000	00	0.00	N	5	-350
599	20221109	12900	11500	12900	11500	151	1753500	00	0.00	N	2	850
600	20221108	12050	12050	12050	12050	96	1156800	00	0.00	N	5	-350
601	20221107	12400	11100	12400	11100	365	4100800	00	0.00	N	2	250
602	20221104	12150	12150	12150	12150	0	0	00	0.00	N	3	0
603	20221103	12150	12150	12150	12150	0	0	00	0.00	N	3	0
604	20221102	12150	12150	12150	12150	0	0	00	0.00	N	3	0
605	20221101	12150	12150	12150	12150	100	1215000	00	0.00	N	5	-350
606	20221031	12500	12500	12500	12500	11	137500	00	0.00	N	2	700
607	20221028	11800	12000	12000	11800	40	474000	00	0.00	N	3	0
608	20221027	11800	11800	11800	11800	0	0	00	0.00	N	3	0
609	20221026	11800	11800	11800	11800	0	0	00	0.00	N	3	0
610	20221025	11800	11800	11800	11800	0	0	00	0.00	N	3	0
611	20221024	11800	12000	12000	11800	110	1300000	00	0.00	N	5	-350
612	20221021	12150	12150	12150	12150	0	0	00	0.00	N	3	0
613	20221020	12150	12150	12150	12150	100	1215000	00	0.00	N	5	-350
614	20221019	12500	12500	12500	12500	50	625000	00	0.00	N	2	1100
615	20221018	11400	11400	11400	11400	0	0	00	0.00	N	3	100
616	20221017	11300	11300	11300	11300	0	0	00	0.00	N	3	0
617	20221014	11300	11300	11300	11300	5	56500	00	0.00	N	2	300
618	20221013	11000	11000	11000	11000	0	0	00	0.00	N	3	0
619	20221012	11000	11000	12000	11000	37	412350	00	0.00	N	5	-1000
620	20221011	12000	12000	12000	12000	19	228000	00	0.00	N	3	0
621	20221007	12000	12000	12900	11500	53	636400	00	0.00	N	5	-900
622	20221006	12900	12900	12900	12900	0	0	00	0.00	N	3	0
623	20221005	12900	12900	12900	12900	0	0	00	0.00	N	3	0
624	20221004	12900	12900	12900	12900	1	12900	00	0.00	N	2	100
625	20220930	12800	12000	12800	12000	57	689600	00	0.00	N	2	300
626	20220929	12500	12500	12500	12500	2	25000	00	0.00	N	2	1000
627	20220928	11500	12100	12100	11500	523	6124300	00	0.00	N	5	-600
628	20220927	12100	12500	13000	12100	151	1848000	00	0.00	N	5	-400
629	20220926	12500	12500	12500	12500	36	450000	00	0.00	N	3	0
630	20220923	12500	12500	12700	12500	102	1282800	00	0.00	N	3	0
631	20220922	12500	12500	12500	12500	10	125000	00	0.00	N	5	-450
632	20220921	12950	12500	12950	12500	2	25450	00	0.00	N	3	0
633	20220920	12950	12950	12950	12950	0	0	00	0.00	N	3	-50
634	20220919	13000	13000	13000	13000	1	13000	00	0.00	N	3	0
635	20220916	13000	13000	13000	13000	0	0	00	0.00	N	3	0
636	20220915	13000	12600	13000	12600	989	12577300	00	0.00	N	2	1000
637	20220914	12000	11500	12600	11500	368	4418000	00	0.00	N	5	-100
638	20220913	12100	12100	12100	12100	0	0	00	0.00	N	3	50
639	20220908	12050	12950	12950	12050	10	125000	00	0.00	N	5	-50
640	20220907	12100	12100	12100	12100	0	0	00	0.00	N	3	0
641	20220906	12100	12100	12100	12000	69007	748734500	00	0.00	N	2	100
642	20220905	12000	13000	13000	12000	11	134200	00	0.00	N	3	0
643	20220902	12000	12000	12000	11900	21	251900	00	0.00	N	5	-500
644	20220901	12500	12500	12500	12500	255	3187500	00	0.00	N	5	-100
645	20220831	12600	12600	12600	12600	21	264600	00	0.00	N	5	-400
646	20220830	13000	13000	13000	13000	0	0	00	0.00	N	3	0
647	20220829	13000	13450	14000	13000	14	188450	00	0.00	N	5	-450
648	20220826	13450	12000	13450	12000	3	38450	00	0.00	N	2	500
649	20220825	12950	12950	12950	12950	1	12950	00	0.00	N	3	0
650	20220824	12950	12950	12950	12950	0	0	00	0.00	N	3	0
651	20220823	12950	12950	12950	12950	52	673400	00	0.00	N	2	350
652	20220822	12600	12600	12600	12600	0	0	00	0.00	N	3	0
653	20220819	12600	12600	12600	12500	102	1284400	00	0.00	N	5	-200
654	20220818	12800	12800	12800	12800	100	1280000	00	0.00	N	5	-350
655	20220817	13150	13150	13150	13150	15	197250	00	0.00	N	3	0
656	20220816	13150	13150	13150	13150	100	1315000	00	0.00	N	5	-350
657	20220812	13500	13500	13500	13500	0	0	00	0.00	N	3	0
658	20220811	13500	13500	13500	13500	0	0	00	0.00	N	3	0
659	20220810	13500	13500	13500	13500	0	0	00	0.00	N	3	0
660	20220809	13500	12500	13500	12500	8	102200	00	0.00	N	5	-1100
661	20220808	14600	15000	15000	13050	31	408050	00	0.00	N	2	1100
662	20220805	13500	13500	13500	13400	11	148350	00	0.00	N	2	1450
663	20220804	12050	12050	12050	12050	3	36150	00	0.00	N	5	-550
664	20220803	12600	12500	12600	12500	16	200100	00	0.00	N	5	-550
665	20220802	13150	13150	13150	13150	0	0	00	0.00	N	3	0
666	20220801	13150	13150	13150	13150	99	1301850	00	0.00	N	5	-350
667	20220729	13500	13500	13500	13500	1	13500	00	0.00	N	2	1000
668	20220728	12500	12500	12500	12000	288	3594850	00	0.00	N	3	0
669	20220727	12500	12600	12650	12500	24	302800	00	0.00	N	5	-700
670	20220726	13200	13200	13200	13200	0	0	00	0.00	N	3	0
671	20220725	13200	13200	13200	13200	11	145200	00	0.00	N	5	-300
672	20220722	13500	14500	14500	13500	21	288850	00	0.00	N	5	-1500
673	20220721	15000	15000	15000	15000	1	15000	00	0.00	N	2	1500
674	20220720	13500	12550	14000	12550	13	165550	00	0.00	N	2	850
675	20220719	12650	12650	12650	12650	90	1138500	00	0.00	N	5	-350
676	20220718	13000	13000	13000	13000	83	1079000	00	0.00	N	3	0
677	20220715	13000	13000	13000	12950	12	155950	00	0.00	N	2	1000
678	20220714	12000	12700	12700	11500	13	162500	00	0.00	N	5	-650
679	20220713	12650	12650	12650	12650	99	1252350	00	0.00	N	5	-350
680	20220712	13000	13000	13000	12600	501	6345800	00	0.00	N	3	0
681	20220711	13000	13050	13050	13000	163	2119050	00	0.00	N	3	0
682	20220708	13000	13000	13000	13000	10	130000	00	0.00	N	5	-500
683	20220707	13500	13250	13500	13250	8	106250	00	0.00	N	2	250
684	20220706	13250	13250	13250	13250	5	66250	00	0.00	N	2	250
685	20220705	13000	13000	13000	13000	0	0	00	0.00	N	3	0
686	20220704	13000	13000	13000	13000	0	0	00	0.00	N	3	0
687	20220701	13000	13000	13000	13000	1	13000	00	0.00	N	2	350
688	20220630	12650	12650	12650	12650	100	1265000	00	0.00	N	5	-350
689	20220629	13000	13000	13000	13000	1	13000	00	0.00	N	3	0
690	20220628	13000	13100	13100	13000	282	3693900	00	0.00	N	5	-50
691	20220627	13050	13050	13050	13000	114	1487550	00	0.00	N	2	50
692	20220624	13000	13050	13050	13000	299	3893000	00	0.00	N	3	0
693	20220623	13000	13000	13000	13000	131	1703000	00	0.00	N	3	0
694	20220622	13000	13200	13200	13000	220	2866900	00	0.00	N	5	-50
695	20220621	13050	13000	13050	13000	205	2675000	00	0.00	N	5	-450
696	20220620	13500	13450	13500	13000	482	6395950	00	0.00	N	3	0
697	20220617	13500	13000	13500	13000	129	1679250	00	0.00	N	5	-150
698	20220616	13650	13850	13950	13000	125	1640650	00	0.00	N	5	-200
699	20220615	13850	13850	13850	13850	0	0	00	0.00	N	3	0
700	20220614	13850	13200	13850	13200	14	187550	00	0.00	N	2	750
701	20220613	13100	13500	14000	13100	189	2522050	00	0.00	N	5	-800
702	20220610	13900	13500	13900	13000	210	2782700	00	0.00	N	5	-100
703	20220609	14000	14100	14100	14000	105	1470500	00	0.00	N	2	50
704	20220608	13950	13500	14000	13500	7	97450	00	0.00	N	5	-50
705	20220607	14000	14050	14050	14000	102	1429850	00	0.00	N	5	-400
706	20220603	14400	14500	14500	14400	9	129700	00	0.00	N	2	500
707	20220602	13900	14500	14500	11900	55	744200	00	0.00	N	5	-100
708	20220531	14000	13000	14000	13000	3	40500	00	0.00	N	2	500
709	20220530	13500	13500	13600	13000	450	6083900	00	0.00	N	2	500
710	20220527	13000	13000	13000	13000	27	351000	00	0.00	N	5	-500
711	20220526	13500	13500	13500	13500	148	1998000	00	0.00	N	3	0
712	20220525	13500	13500	13500	13500	0	0	00	0.00	N	3	-50
713	20220524	13550	13550	13550	13550	3	40650	00	0.00	N	2	50
714	20220523	13500	13500	13500	13500	0	0	00	0.00	N	3	0
715	20220520	13500	13500	13500	13300	84	1132000	00	0.00	N	2	500
716	20220519	13000	13000	13000	12800	201	2603000	00	0.00	N	3	0
717	20220518	13000	12800	13000	12800	101	1312800	00	0.00	N	2	200
718	20220517	12800	13500	14000	12800	237	3149750	00	0.00	N	5	-700
719	20220516	13500	13500	13500	13500	50	675000	00	0.00	N	3	0