KissMeData/199290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250415	600	690	690	600	21	13590	00	0.00	N	3	0
3	20250414	600	590	600	590	630	377000	00	0.00	N	5	-27
4	20250411	627	627	627	627	923	578721	00	0.00	N	5	-1
5	20250410	628	629	629	628	102	64156	00	0.00	N	5	-2
6	20250409	630	523	630	523	7	3999	00	0.00	N	2	15
7	20250408	615	615	615	615	1	615	00	0.00	N	2	16
8	20250407	599	550	599	550	241	132599	00	0.00	N	5	-1
9	20250404	600	600	600	599	10900	6538043	00	0.00	N	3	0
10	20250403	600	570	600	510	553	288289	00	0.00	N	3	0
11	20250402	600	600	600	600	1	600	00	0.00	N	2	20
12	20250401	580	580	580	580	1	580	00	0.00	N	2	26
13	20250331	554	505	554	455	1167	540684	00	0.00	N	2	22
14	20250328	532	570	570	532	395	213840	00	0.00	N	4	-93
15	20250327	625	625	625	625	100	62500	00	0.00	N	5	-7
16	20250326	632	632	632	632	0	0	00	0.00	N	3	-2
17	20250325	634	634	634	634	1	634	00	0.00	N	1	82
18	20250324	552	500	552	500	800	435617	00	0.00	N	1	72
19	20250321	480	460	480	460	116	54960	00	0.00	N	2	50
20	20250320	430	430	430	430	36	15480	00	0.00	N	5	-24
21	20250319	454	505	505	454	1100	509970	00	0.00	N	4	-80
22	20250318	534	510	534	510	101	51534	00	0.00	N	3	0
23	20250317	534	480	534	456	70	33636	00	0.00	N	2	24
24	20250314	510	510	510	510	100	51000	00	0.00	N	5	-49
25	20250313	559	559	559	559	4	2236	00	0.00	N	2	49
26	20250312	510	550	550	510	605	316588	00	0.00	N	4	-89
27	20250311	599	510	599	510	301	153599	00	0.00	N	3	0
28	20250310	599	507	599	507	615	311897	00	0.00	N	2	3
29	20250307	596	550	599	510	611	320129	00	0.00	N	5	-4
30	20250306	600	550	600	525	158	84800	00	0.00	N	2	15
31	20250305	585	525	585	500	307	156595	00	0.00	N	2	27
32	20250304	558	500	558	500	101	50558	00	0.00	N	2	25
33	20250228	533	510	550	416	3035	1481490	00	0.00	N	2	53
34	20250227	480	480	480	480	0	0	00	0.00	N	3	0
35	20250226	480	480	480	480	10000	4800000	00	0.00	N	3	0
36	20250225	480	480	480	480	50	24000	00	0.00	N	5	-15
37	20250224	495	495	495	495	100	49500	00	0.00	N	5	-30
38	20250221	525	545	545	495	697	349450	00	0.00	N	2	4
39	20250220	521	521	521	521	0	0	00	0.00	N	3	0
40	20250219	521	525	525	521	2	1046	00	0.00	N	2	26
41	20250218	495	495	495	495	0	0	00	0.00	N	3	0
42	20250217	495	559	559	495	457	226479	00	0.00	N	5	-34
43	20250214	529	495	529	495	11	5479	00	0.00	N	2	4
44	20250213	525	525	525	525	0	0	00	0.00	N	3	0
45	20250212	525	525	525	525	0	0	00	0.00	N	3	0
46	20250211	525	525	525	525	0	0	00	0.00	N	3	0
47	20250210	525	570	570	520	358	191760	00	0.00	N	5	-86
48	20250207	611	565	612	565	128	74802	00	0.00	N	2	78
49	20250206	533	533	533	533	0	0	00	0.00	N	3	-1
50	20250205	534	534	534	534	1	534	00	0.00	N	2	10
51	20250204	524	525	525	445	270	124731	00	0.00	N	2	26
52	20250203	498	498	498	498	0	0	00	0.00	N	3	0
53	20250131	498	498	498	498	0	0	00	0.00	N	3	0
54	20250124	498	498	498	498	0	0	00	0.00	N	3	0
55	20250123	498	498	498	498	0	0	00	0.00	N	3	0
56	20250122	498	500	500	498	500	249200	00	0.00	N	5	-22
57	20250121	520	555	555	520	260	137300	00	0.00	N	5	-66
58	20250120	586	586	586	586	1	586	00	0.00	N	2	20
59	20250117	566	510	579	510	1132	584855	00	0.00	N	2	56
60	20250116	510	570	599	510	4815	2507860	00	0.00	N	4	-90
61	20250115	600	580	600	580	100	58200	00	0.00	N	2	50
62	20250114	550	570	570	510	362	191300	00	0.00	N	5	-50
63	20250113	600	600	600	600	1	600	00	0.00	N	2	25
64	20250110	575	575	575	520	3	1670	00	0.00	N	2	25
65	20250109	550	550	550	550	8	4400	00	0.00	N	2	31
66	20250108	519	580	580	519	5171	2692300	00	0.00	N	4	-91
67	20250107	610	610	610	544	2503	1371915	00	0.00	N	5	-30
68	20250106	640	645	645	590	130	77255	00	0.00	N	2	15
69	20250103	625	600	625	600	111	66625	00	0.00	N	2	25
70	20250102	600	600	600	600	0	0	00	0.00	N	3	0
71	20241230	600	600	600	600	0	0	00	0.00	N	3	0
72	20241227	600	600	600	600	8	4800	02	0.00	N	2	30
73	20241226	570	640	640	570	925	541159	00	0.00	N	4	-100
74	20241224	670	570	670	570	250	159655	00	0.00	N	2	70
75	20241223	600	600	600	600	11	6600	00	0.00	N	3	0
76	20241220	600	590	600	500	660	340870	00	0.00	N	2	40
77	20241219	560	495	560	495	239	125705	00	0.00	N	2	50
78	20241218	510	440	510	440	160	73600	00	0.00	N	2	45
79	20241217	465	465	465	465	1	465	00	0.00	N	2	30
80	20241216	435	480	529	435	104	50883	00	0.00	N	5	-25
81	20241213	460	460	460	460	1	460	00	0.00	N	2	29
82	20241212	431	485	531	431	204	101940	00	0.00	N	5	-31
83	20241211	462	425	462	425	837	362232	00	0.00	N	1	60
84	20241210	402	440	460	402	272	119583	00	0.00	N	5	-13
85	20241209	415	460	460	415	402	175920	00	0.00	N	5	-20
86	20241206	435	425	435	425	41	17435	00	0.00	N	2	34
87	20241205	401	401	429	401	6	2518	00	0.00	N	5	-28
88	20241204	429	410	430	349	120523	42176853	00	0.00	N	2	19
89	20241203	410	402	462	345	2677	1015234	00	0.00	N	2	8
90	20241202	402	430	430	402	5	2066	00	0.00	N	5	-5
91	20241129	407	408	408	407	1530	623724	00	0.00	N	3	0
92	20241128	407	405	445	405	1565	645198	00	0.00	N	2	4
93	20241127	403	371	455	371	24	9769	00	0.00	N	5	-27
94	20241126	430	440	485	430	72	31625	00	0.00	N	5	-35
95	20241125	465	385	465	385	2044	943210	00	0.00	N	1	60
96	20241122	405	420	420	403	3	1228	00	0.00	N	2	5
97	20241121	400	397	425	397	652	264294	00	0.00	N	2	4
98	20241120	396	400	430	388	20168	7976026	00	0.00	N	5	-7
99	20241119	403	465	465	402	7966	3312263	00	0.00	N	5	-38
100	20241118	441	440	460	440	1813	799733	00	0.00	N	2	25
101	20241115	416	500	525	416	19542	8591074	00	0.00	N	5	-59
102	20241114	475	500	530	450	1011	464280	00	0.00	N	5	-36
103	20241113	511	511	630	510	2113	1087102	00	0.00	N	5	-89
104	20241112	600	515	600	510	6085	3138641	00	0.00	N	3	0
105	20241111	600	620	620	553	1960	1139750	00	0.00	N	5	-50
106	20241108	650	586	650	585	5001	2969522	00	0.00	N	2	25
107	20241107	625	600	625	550	301	171425	00	0.00	N	2	50
108	20241106	575	520	575	520	281	146175	00	0.00	N	2	25
109	20241105	550	550	550	550	0	0	00	0.00	N	3	0
110	20241104	550	525	550	500	151	76800	00	0.00	N	2	50
111	20241101	500	505	530	500	207	104950	00	0.00	N	2	19
112	20241031	481	500	540	473	380	199940	00	0.00	N	2	11
113	20241030	470	560	583	456	15121	7023279	00	0.00	N	5	-66
114	20241029	536	535	592	535	1413	791679	00	0.00	N	2	20
115	20241028	516	516	516	516	15	7740	00	0.00	N	3	0
116	20241025	516	480	516	480	437	222092	00	0.00	N	2	66
117	20241024	450	505	529	431	9722	4398543	00	0.00	N	5	-55
118	20241023	505	505	505	505	0	0	00	0.00	N	3	4
119	20241022	501	500	555	500	2449	1285319	00	0.00	N	5	-5
120	20241021	506	506	560	506	1256	644390	00	0.00	N	3	0
121	20241018	506	530	530	506	374	197404	00	0.00	N	2	4
122	20241017	502	460	530	460	218	113862	00	0.00	N	2	13
123	20241016	489	525	600	489	25	13315	00	0.00	N	4	-86
124	20241015	575	475	575	475	7	3535	00	0.00	N	1	75
125	20241014	500	525	600	500	410	226676	00	0.00	N	5	-25
126	20241011	525	525	525	525	50	26250	00	0.00	N	2	25
127	20241010	500	500	500	500	59	29500	00	0.00	N	2	30
128	20241008	470	470	470	470	20	9400	00	0.00	N	5	-30
129	20241007	500	530	585	500	13	6645	00	0.00	N	5	-60
130	20241004	560	550	560	550	432	239040	00	0.00	N	2	38
131	20241002	522	522	522	522	1	522	00	0.00	N	5	-3
132	20240930	525	525	525	525	56	29400	00	0.00	N	5	-25
133	20240927	550	600	690	550	442	258865	00	0.00	N	5	-83
134	20240926	633	635	635	522	20184	11016667	00	0.00	N	2	21
135	20240925	612	630	660	601	4614	2825952	00	0.00	N	2	11
136	20240924	601	630	660	600	9678	6362413	00	0.00	N	5	-68
137	20240923	669	674	674	615	131	82389	00	0.00	N	2	21
138	20240920	648	634	650	634	324	207310	00	0.00	N	2	14
139	20240919	634	585	634	585	55	32283	00	0.00	N	2	14
140	20240913	620	580	620	558	35	21000	00	0.00	N	2	62
141	20240912	558	580	620	556	319	189704	00	0.00	N	2	2
142	20240911	556	640	640	556	11	6200	00	0.00	N	5	-64
143	20240910	620	575	620	575	581	351800	00	0.00	N	2	70
144	20240909	550	550	550	550	51	28050	00	0.00	N	5	-54
145	20240906	604	550	604	550	2	1154	00	0.00	N	2	29
146	20240905	575	650	650	575	70	41750	00	0.00	N	5	-40
147	20240904	615	615	615	615	0	0	00	0.00	N	3	0
148	20240903	615	600	615	550	20161	11098115	00	0.00	N	2	15
149	20240902	600	500	600	460	102	54600	00	0.00	N	2	70
150	20240830	530	530	530	530	21	11130	00	0.00	N	2	14
151	20240829	516	516	516	516	100	51600	00	0.00	N	2	4
152	20240828	512	550	650	512	442	266100	00	0.00	N	5	-69
153	20240827	581	507	581	507	1066	602721	00	0.00	N	1	75
154	20240826	506	506	506	506	0	0	00	0.00	N	3	5
155	20240823	501	475	575	475	1060	576059	00	0.00	N	2	1
156	20240822	500	500	501	481	75	37454	00	0.00	N	5	-16
157	20240821	516	590	600	516	1633	974818	00	0.00	N	5	-53
158	20240820	569	574	574	475	168	86028	00	0.00	N	2	35
159	20240819	534	506	534	506	5	2558	00	0.00	N	2	28
160	20240816	506	609	609	505	5114	2611211	00	0.00	N	5	-70
161	20240814	576	684	684	576	17	10108	00	0.00	N	5	-83
162	20240813	659	659	659	659	1	659	00	0.00	N	2	20
163	20240812	639	639	639	639	1	639	00	0.00	N	2	30
164	20240809	609	609	609	609	1	609	00	0.00	N	2	30
165	20240808	579	631	631	579	380	232382	00	0.00	N	5	-101
166	20240807	680	555	690	555	43	25461	00	0.00	N	2	28
167	20240806	652	654	654	652	123	80392	00	0.00	N	5	-3
168	20240805	655	600	655	575	301	175655	00	0.00	N	2	26
169	20240802	629	665	698	629	316	202641	00	0.00	N	5	-70
170	20240801	699	660	699	660	107	70893	00	0.00	N	2	1
171	20240731	698	698	698	698	1	698	00	0.00	N	2	28
172	20240730	670	670	670	670	1	670	00	0.00	N	2	10
173	20240729	660	650	699	650	1103	717619	00	0.00	N	5	-19
174	20240726	679	651	680	620	8004	5060837	00	0.00	N	5	-48
175	20240725	727	670	727	652	800	523550	00	0.00	N	2	28
176	20240724	699	653	699	650	7634	4976174	00	0.00	N	5	-1
177	20240723	700	700	799	686	614	422857	00	0.00	N	5	-89
178	20240722	789	700	789	700	101	70789	00	0.00	N	2	9
179	20240719	780	701	788	680	2232	1544398	00	0.00	N	2	6
180	20240718	774	699	774	685	1912	1319604	00	0.00	N	2	6
181	20240717	768	699	768	699	1501	1050668	00	0.00	N	2	3
182	20240716	765	700	765	700	101	70765	00	0.00	N	2	8
183	20240715	757	757	757	757	3	2271	00	0.00	N	2	13
184	20240712	744	700	744	700	101	70744	00	0.00	N	2	16
185	20240711	728	699	729	699	306	214069	00	0.00	N	5	-43
186	20240710	771	720	774	690	302	211545	00	0.00	N	2	17
187	20240709	754	700	754	700	102	71508	00	0.00	N	2	19
188	20240708	735	735	735	690	102	70470	00	0.00	N	2	16
189	20240705	719	719	719	719	2	1438	00	0.00	N	2	29
190	20240704	690	718	739	690	666	469158	00	0.00	N	5	-105
191	20240703	795	795	795	795	1	795	00	0.00	N	2	7
192	20240702	788	725	788	700	210	150380	00	0.00	N	2	13
193	20240701	775	710	780	680	603	419335	00	0.00	N	2	3
194	20240628	772	720	774	663	1584	1061512	00	0.00	N	2	19
195	20240627	753	700	753	700	1383	1034400	00	0.00	N	2	16
196	20240626	737	737	737	737	2	1474	00	0.00	N	2	29
197	20240625	708	740	740	660	614	429820	00	0.00	N	5	-62
198	20240624	770	715	783	650	10120	6601172	00	0.00	N	2	13
199	20240621	757	700	758	700	110	77637	00	0.00	N	2	14
200	20240620	743	700	748	670	112	78893	00	0.00	N	2	16
201	20240619	727	727	727	675	3	2129	00	0.00	N	2	27
202	20240618	700	700	700	700	100	70000	00	0.00	N	5	-43
203	20240617	743	690	743	661	500	335847	00	0.00	N	2	22
204	20240614	721	672	721	641	571	371811	00	0.00	N	2	21
205	20240613	700	720	729	700	960	695680	00	0.00	N	5	-100
206	20240612	800	800	800	800	1	800	00	0.00	N	2	17
207	20240611	783	720	783	720	101	72783	00	0.00	N	2	19
208	20240610	764	720	764	720	101	72764	00	0.00	N	2	10
209	20240607	754	754	754	754	10	7540	00	0.00	N	2	17
210	20240605	737	749	749	699	1000	707238	00	0.00	N	5	-51
211	20240604	788	740	788	710	301	216788	00	0.00	N	2	18
212	20240603	770	720	770	720	101	72770	00	0.00	N	5	-5
213	20240531	775	735	775	735	101	74275	00	0.00	N	2	5
214	20240530	770	725	770	725	101	73270	00	0.00	N	5	-9
215	20240529	779	710	779	710	101	71779	00	0.00	N	2	20
216	20240528	759	710	778	642	1102	724546	00	0.00	N	2	22
217	20240527	737	750	750	710	401	291438	00	0.00	N	5	-47
218	20240524	784	710	784	710	101	71784	00	0.00	N	2	37
219	20240523	747	715	777	690	703	489971	00	0.00	N	3	0
220	20240522	747	747	747	747	1	747	00	0.00	N	2	37
221	20240521	710	710	710	710	1108	786680	00	0.00	N	5	-35
222	20240520	745	750	750	681	311	224824	00	0.00	N	5	-34
223	20240517	779	681	789	681	903	626778	00	0.00	N	2	32
224	20240516	747	750	750	681	884	649425	00	0.00	N	5	-50
225	20240514	797	730	797	730	101	73797	00	0.00	N	2	27
226	20240513	770	778	778	710	89	64445	00	0.00	N	2	22
227	20240510	748	750	750	700	332	238940	00	0.00	N	5	-49
228	20240509	797	797	797	797	1	797	00	0.00	N	2	68
229	20240508	729	750	750	682	11656	8013945	00	0.00	N	5	-51
230	20240507	780	750	780	686	15487	10891705	00	0.00	N	5	-20
231	20240503	800	800	800	800	1	800	00	0.00	N	2	25
232	20240502	775	775	775	775	0	0	00	0.00	N	3	-8
233	20240430	783	799	799	783	461	364859	00	0.00	N	2	58
234	20240429	725	710	728	710	134	95679	00	0.00	N	5	-32
235	20240426	757	759	759	757	120	90842	00	0.00	N	2	19
236	20240425	738	749	749	738	504	371966	00	0.00	N	2	29
237	20240424	709	799	799	680	27834	19118583	00	0.00	N	5	-90
238	20240423	799	799	799	799	66	52734	00	0.00	N	2	29
239	20240422	770	801	801	696	22935	16531795	00	0.00	N	5	-48
240	20240419	818	875	875	818	5082	4198844	00	0.00	N	5	-129
241	20240418	947	947	947	947	1	947	00	0.00	N	2	121
242	20240417	826	826	826	826	0	0	00	0.00	N	3	0
243	20240416	826	865	865	825	2196	1834435	00	0.00	N	5	-39
244	20240415	865	866	866	865	246	212990	00	0.00	N	5	-5
245	20240412	870	870	870	870	0	0	00	0.00	N	3	0
246	20240411	870	870	870	870	0	0	00	0.00	N	3	0
247	20240409	870	825	870	825	11508	10011780	00	0.00	N	2	21
248	20240408	849	901	901	815	9864	8165630	00	0.00	N	5	-96
249	20240405	945	926	945	926	2000	1856774	00	0.00	N	2	70
250	20240404	875	894	894	875	450	398500	00	0.00	N	5	-20
251	20240403	895	950	950	875	4180	3693495	00	0.00	N	5	-89
252	20240402	984	951	989	856	10082	8734763	00	0.00	N	5	-16
253	20240401	1000	1088	1088	1000	2	2088	00	0.00	N	2	50
254	20240329	950	1098	1098	950	528	501919	00	0.00	N	5	-94
255	20240328	1044	950	1044	900	770	720374	00	0.00	N	2	51
256	20240327	993	951	993	950	421	400043	00	0.00	N	5	-6
257	20240326	999	1098	1100	999	38	41660	00	0.00	N	5	-101
258	20240325	1100	932	1100	932	3875	3613983	00	0.00	N	2	4
259	20240322	1096	1096	1096	1096	1	1096	00	0.00	N	2	127
260	20240321	969	969	969	969	0	0	00	0.00	N	3	0
261	20240320	969	969	969	969	257	249033	00	0.00	N	5	-1
262	20240319	970	960	971	940	309	296660	00	0.00	N	2	34
263	20240318	936	1000	1000	936	199	188061	00	0.00	N	5	-163
264	20240315	1099	990	1145	990	1359	1399448	00	0.00	N	2	100
265	20240314	999	855	999	750	196260	150197887	00	0.00	N	2	119
266	20240313	880	999	1002	880	2160	2090980	00	0.00	N	2	7
267	20240312	873	900	999	873	508	444195	00	0.00	N	2	1
268	20240311	872	900	999	855	127172	108818110	00	0.00	N	5	-127
269	20240308	999	990	1000	900	10011	9826999	00	0.00	N	2	49
270	20240307	950	950	950	950	500	475000	00	0.00	N	5	-49
271	20240306	999	999	999	999	18	17982	00	0.00	N	3	0
272	20240305	999	999	1088	900	43	40977	00	0.00	N	2	49
273	20240304	950	999	999	815	433	421518	00	0.00	N	2	50
274	20240229	900	880	999	880	2002	1761899	00	0.00	N	3	0
275	20240228	900	760	900	760	127057	96851293	00	0.00	N	2	50
276	20240227	850	850	850	850	8121	6902850	00	0.00	N	5	-149
277	20240226	999	880	1009	760	137086	104582821	00	0.00	N	2	119
278	20240223	880	803	880	803	11	9603	00	0.00	N	5	-40
279	20240222	920	930	930	920	11	10220	00	0.00	N	2	110
280	20240221	810	900	919	810	60012	48610819	00	0.00	N	2	7
281	20240220	803	800	805	800	71360	57091981	00	0.00	N	5	-76
282	20240219	879	879	879	879	0	0	00	0.00	N	3	-1
283	20240216	880	766	880	765	29	22317	00	0.00	N	5	-10
284	20240215	890	900	900	800	11109	8897828	00	0.00	N	2	1
285	20240214	889	899	899	772	7	5648	00	0.00	N	2	9
286	20240213	880	804	890	800	2503	2010660	00	0.00	N	2	76
287	20240208	804	830	830	760	152324	115969111	00	0.00	N	5	-26
288	20240207	830	850	850	830	2052	1743419	00	0.00	N	2	7
289	20240206	823	900	998	781	116661	93168735	00	0.00	N	5	-77
290	20240205	900	830	990	824	8507	7012338	00	0.00	N	5	-69
291	20240202	969	969	969	969	1	969	00	0.00	N	2	110
292	20240201	859	877	877	859	40	34560	00	0.00	N	5	-20
293	20240131	879	886	886	879	20	17650	00	0.00	N	5	-10
294	20240130	889	900	900	889	2157	1941278	00	0.00	N	5	-1
295	20240129	890	900	900	890	90	80850	00	0.00	N	2	3
296	20240126	887	887	887	887	0	0	00	0.00	N	3	-8
297	20240125	895	800	895	773	3502	2712600	00	0.00	N	5	-1
298	20240124	896	897	897	820	202	168793	00	0.00	N	2	6
299	20240123	890	900	900	750	2149	1617150	00	0.00	N	2	62
300	20240122	828	760	829	760	180	145640	00	0.00	N	5	-2
301	20240119	830	823	849	800	16882	13671681	00	0.00	N	2	7
302	20240118	823	880	880	805	16494	13648386	00	0.00	N	5	-66
303	20240117	889	829	899	828	1791	1512556	00	0.00	N	2	60
304	20240116	829	869	869	802	1550	1258925	00	0.00	N	5	-16
305	20240115	845	948	948	806	10032	8163813	00	0.00	N	5	-3
306	20240112	848	800	967	800	4496	3829250	00	0.00	N	5	-1
307	20240111	849	949	949	806	11158	9317976	00	0.00	N	2	9
308	20240110	840	930	930	823	15172	12911732	00	0.00	N	5	-11
309	20240109	851	820	944	820	84668	72529506	00	0.00	N	5	-98
310	20240108	949	910	986	900	5719	5159255	00	0.00	N	2	32
311	20240105	917	954	954	917	1361	1276408	00	0.00	N	5	-37
312	20240104	954	980	980	920	2614	2504039	00	0.00	N	5	-36
313	20240103	990	1097	1097	900	5080	5025363	00	0.00	N	2	3
314	20240102	987	1027	1027	987	1144	1131779	00	0.00	N	2	77
315	20231228	910	1000	1130	900	74367	67541556	00	0.00	N	5	-100
316	20231227	1010	1139	1139	1010	7840	7931429	02	0.00	N	5	-135
317	20231226	1145	1179	1179	1145	6402	7362324	00	0.00	N	2	20
318	20231222	1125	1100	1125	1001	33	36491	00	0.00	N	2	76
319	20231221	1049	1050	1050	1007	15806	16047685	00	0.00	N	5	-135
320	20231220	1184	1100	1184	1100	71	78244	00	0.00	N	5	-4
321	20231219	1188	1000	1200	1000	2816	2820142	00	0.00	N	2	28
322	20231218	1160	1060	1160	1060	4960	5280500	00	0.00	N	5	-19
323	20231215	1179	1151	1180	1150	9596	11068953	00	0.00	N	5	-11
324	20231214	1190	1200	1299	1042	1936	2229882	00	0.00	N	5	-14
325	20231213	1204	1102	1204	1102	2	2306	00	0.00	N	5	-30
326	20231212	1234	1299	1395	1200	1512	1823826	00	0.00	N	5	-4
327	20231211	1238	1399	1480	1155	29924	35307950	00	0.00	N	5	-62
328	20231208	1300	1350	1350	1216	4	5166	00	0.00	N	3	0
329	20231207	1300	1490	1490	1300	11	14490	00	0.00	N	5	-140
330	20231206	1440	1350	1500	1350	4087	5899091	00	0.00	N	2	131
331	20231205	1309	1200	1309	1200	33	42842	00	0.00	N	2	10
332	20231204	1299	1299	1299	1299	0	0	00	0.00	N	3	-20
333	20231201	1319	1318	1319	1315	303	398607	00	0.00	N	2	118
334	20231130	1201	1201	1201	1201	1	1201	00	0.00	N	5	-108
335	20231129	1309	1309	1309	1309	0	0	00	0.00	N	3	-9
336	20231128	1318	1200	1318	1200	6	7674	00	0.00	N	5	-10
337	20231127	1328	1200	1328	1200	2	2528	00	0.00	N	2	36
338	20231124	1292	1216	1292	1200	2102	2554142	00	0.00	N	2	81
339	20231123	1211	1200	1347	1200	5	6316	00	0.00	N	5	-148
340	20231122	1359	1359	1359	1359	0	0	00	0.00	N	3	-3
341	20231121	1362	1375	1376	1204	9	12136	00	0.00	N	2	33
342	20231120	1329	1202	1329	1202	402	486531	00	0.00	N	2	26
343	20231117	1303	1303	1303	1303	0	0	00	0.00	N	3	0
344	20231116	1303	1202	1303	1202	14	17558	00	0.00	N	5	-5
345	20231115	1308	1200	1320	1200	1003	1323147	00	0.00	N	5	-20
346	20231114	1328	1299	1349	1200	623	826639	00	0.00	N	2	29
347	20231113	1299	1299	1299	1299	8	10392	00	0.00	N	2	6
348	20231110	1293	1293	1293	1293	0	0	00	0.00	N	3	-1
349	20231109	1294	1230	1381	1181	3300	4056754	00	0.00	N	5	-88
350	20231108	1382	1382	1382	1382	1	1382	00	0.00	N	2	44
351	20231107	1338	1213	1378	1213	315	425739	00	0.00	N	5	-20
352	20231106	1358	1201	1358	1201	104	140924	00	0.00	N	5	-23
353	20231103	1381	1381	1381	1381	42	58002	00	0.00	N	2	131
354	20231102	1250	1201	1380	1201	610	762909	00	0.00	N	5	-129
355	20231101	1379	1379	1379	1379	58	79982	00	0.00	N	5	-14
356	20231031	1393	1393	1393	1393	1	1393	00	0.00	N	2	56
357	20231030	1337	1337	1337	1337	0	0	00	0.00	N	3	-58
358	20231027	1395	1398	1398	1200	3	3993	00	0.00	N	2	79
359	20231026	1316	1264	1319	1264	373	474315	00	0.00	N	5	-8
360	20231025	1324	1349	1349	1250	11	14473	00	0.00	N	5	-69
361	20231024	1393	1398	1398	1250	5	6684	00	0.00	N	2	11
362	20231023	1382	1399	1399	1212	5	6591	00	0.00	N	2	64
363	20231020	1318	1250	1318	1250	102	127636	00	0.00	N	5	-54
364	20231019	1372	1389	1389	1221	802	979561	00	0.00	N	2	55
365	20231018	1317	1325	1325	1260	102	128642	00	0.00	N	5	-23
366	20231017	1340	1399	1399	1231	3203	3952284	00	0.00	N	5	-30
367	20231016	1370	1398	1398	1222	396	484236	00	0.00	N	2	24
368	20231013	1346	1398	1398	1346	2	2744	00	0.00	N	5	-51
369	20231012	1397	1216	1397	1216	741	901237	00	0.00	N	2	52
370	20231011	1345	1345	1345	1344	112	150551	00	0.00	N	3	0
371	20231010	1345	1330	1345	1305	514	683430	00	0.00	N	5	-32
372	20231006	1377	1310	1377	1310	16	21362	00	0.00	N	5	-7
373	20231005	1384	1302	1384	1302	2086	2771634	00	0.00	N	2	2
374	20231004	1382	1398	1398	1379	705	978247	00	0.00	N	2	32
375	20230927	1350	1499	1499	1300	4860	6497324	00	0.00	N	5	-117
376	20230926	1467	1467	1467	1467	0	0	00	0.00	N	3	-7
377	20230925	1474	1301	1474	1301	2	2775	00	0.00	N	5	-22
378	20230922	1496	1496	1496	1496	65	97240	00	0.00	N	2	10
379	20230921	1486	1486	1486	1486	1	1486	00	0.00	N	2	76
380	20230920	1410	1498	1498	1307	2552	3336288	00	0.00	N	5	-17
381	20230919	1427	1316	1427	1301	8202	10753332	00	0.00	N	5	-72
382	20230918	1499	1597	1597	1400	3070	4307882	00	0.00	N	5	-40
383	20230915	1539	1450	1550	1351	791	1149999	00	0.00	N	2	89
384	20230914	1450	1500	1500	1450	2	2950	00	0.00	N	2	50
385	20230913	1400	1450	1640	1310	352	513130	00	0.00	N	5	-30
386	20230912	1430	1449	1450	1430	890	1276330	00	0.00	N	2	30
387	20230911	1400	1377	1400	1300	2242	3083685	00	0.00	N	2	20
388	20230908	1380	1349	1390	1349	4	5469	00	0.00	N	2	79
389	20230907	1301	1301	1301	1301	1	1301	00	0.00	N	5	-69
390	20230906	1370	1370	1370	1370	200	274000	00	0.00	N	5	-8
391	20230905	1378	1390	1390	1310	18	24748	00	0.00	N	3	0
392	20230904	1378	1378	1378	1378	1	1378	00	0.00	N	5	-11
393	20230901	1389	1300	1390	1300	38	52490	00	0.00	N	5	-61
394	20230831	1450	1490	1490	1450	38	56085	00	0.00	N	2	60
395	20230830	1390	1379	1500	1379	3411	4742639	00	0.00	N	2	35
396	20230829	1355	1350	1355	1252	4660	6292402	00	0.00	N	2	5
397	20230828	1350	1350	1350	1349	2101	2836349	00	0.00	N	3	0
398	20230825	1350	1350	1350	1350	0	0	00	0.00	N	3	0
399	20230824	1350	1350	1400	1350	236	318743	00	0.00	N	3	0
400	20230823	1350	1201	1350	1201	2	2551	00	0.00	N	3	0
401	20230822	1350	1342	1354	1342	282	378494	00	0.00	N	2	8
402	20230821	1342	1201	1349	1201	615	824298	00	0.00	N	2	1
403	20230818	1341	1349	1350	1220	16	20938	00	0.00	N	5	-9
404	20230817	1350	1300	1400	1300	7112	9245750	00	0.00	N	2	101
405	20230816	1249	1249	1249	1248	301	375840	00	0.00	N	5	-31
406	20230814	1280	1300	1300	1280	6508	8453760	00	0.00	N	2	27
407	20230811	1253	1298	1299	1100	7	8478	00	0.00	N	2	1
408	20230810	1252	1252	1252	1252	0	0	00	0.00	N	3	-46
409	20230809	1298	1298	1299	1111	7	8754	00	0.00	N	2	44
410	20230808	1254	1288	1288	1132	4	4928	00	0.00	N	5	-13
411	20230807	1267	1267	1267	1267	0	0	00	0.00	N	3	-13
412	20230804	1280	1200	1289	1150	928	1068705	00	0.00	N	5	-18
413	20230803	1298	1298	1298	1298	0	0	00	0.00	N	3	0
414	20230802	1298	1298	1298	1298	0	0	00	0.00	N	3	-21
415	20230801	1319	1319	1319	1319	0	0	00	0.00	N	3	-30
416	20230731	1349	1349	1349	1130	3	3828	00	0.00	N	2	62
417	20230728	1287	1250	1287	1215	5429	6603307	00	0.00	N	5	-13
418	20230727	1300	1215	1300	1215	3001	3646300	00	0.00	N	5	-28
419	20230726	1328	1201	1328	1200	1801	2161478	00	0.00	N	5	-12
420	20230725	1340	1340	1340	1340	1700	2278000	00	0.00	N	3	0
421	20230724	1340	1335	1340	1335	1000	1339800	00	0.00	N	5	-10
422	20230721	1350	1340	1360	1340	7400	9980743	00	0.00	N	3	0
423	20230720	1350	1350	1350	1350	300	405000	00	0.00	N	2	140
424	20230719	1210	1210	1210	1210	100	121000	00	0.00	N	5	-10
425	20230718	1220	1200	1220	1200	1502	1809400	00	0.00	N	5	-57
426	20230717	1277	1150	1277	1150	2	2427	00	0.00	N	5	-1
427	20230714	1278	1278	1278	1113	204	260217	00	0.00	N	3	0
428	20230713	1278	1278	1278	1278	200	255600	00	0.00	N	3	0
429	20230712	1278	1279	1279	1278	11	14068	00	0.00	N	5	-2
430	20230711	1280	1288	1288	1201	22	28082	00	0.00	N	5	-9
431	20230710	1289	1289	1289	1289	3	3867	00	0.00	N	3	0
432	20230707	1289	1299	1300	1199	7253	8699529	00	0.00	N	5	-5
433	20230706	1294	1298	1298	1200	652	841302	00	0.00	N	2	95
434	20230705	1199	1200	1220	1110	4781	5393499	00	0.00	N	5	-51
435	20230704	1250	1205	1250	1201	1317	1586166	00	0.00	N	2	1
436	20230703	1249	1390	1390	1249	3219	4100731	00	0.00	N	5	-46
437	20230630	1295	1394	1400	1295	322	428595	00	0.00	N	2	2
438	20230629	1293	1390	1390	1201	3	3884	00	0.00	N	5	-6
439	20230628	1299	1299	1299	1299	0	0	00	0.00	N	3	0
440	20230627	1299	1299	1299	1299	318	413082	00	0.00	N	5	-85
441	20230626	1384	1386	1386	1384	873	1209976	00	0.00	N	2	66
442	20230623	1318	1324	1324	1202	208	274817	00	0.00	N	2	88
443	20230622	1230	1230	1230	1230	300	369000	00	0.00	N	5	-17
444	20230621	1247	1250	1250	1205	2482	3012495	00	0.00	N	5	-53
445	20230620	1300	1399	1399	1300	52	67699	00	0.00	N	5	-63
446	20230619	1363	1363	1363	1363	1	1363	00	0.00	N	5	-36
447	20230616	1399	1399	1399	1399	1	1399	00	0.00	N	2	99
448	20230615	1300	1289	1400	1289	310	402130	00	0.00	N	2	50
449	20230614	1250	1280	1280	1250	20	25300	00	0.00	N	2	6
450	20230613	1244	1250	1250	1200	3211	3945244	00	0.00	N	2	22
451	20230612	1222	1333	1333	1222	4605	5754805	00	0.00	N	5	-28
452	20230609	1250	1270	1270	1250	1230	1559700	00	0.00	N	2	30
453	20230608	1220	1356	1356	1210	1706	2126245	00	0.00	N	5	-145
454	20230607	1365	1390	1390	1210	3220	4124700	00	0.00	N	5	-24
455	20230605	1389	1390	1390	1350	31	42589	00	0.00	N	2	89
456	20230602	1300	1285	1300	1285	1000	1296505	00	0.00	N	2	19
457	20230601	1281	1300	1300	1171	1291	1606759	00	0.00	N	2	31
458	20230531	1250	1280	1285	1200	6070	7583250	00	0.00	N	2	30
459	20230530	1220	1390	1390	1200	3535	4317540	00	0.00	N	5	-49
460	20230526	1269	1220	1279	1220	4910	6143690	00	0.00	N	5	-26
461	20230525	1295	1300	1300	1294	8600	11177300	00	0.00	N	2	11
462	20230524	1284	1379	1379	1205	6198	7666510	00	0.00	N	2	53
463	20230523	1231	1390	1390	1231	1412	1832362	00	0.00	N	5	-159
464	20230522	1390	1390	1390	1390	10	13900	00	0.00	N	2	51
465	20230519	1339	1339	1339	1339	10	13390	00	0.00	N	2	6
466	20230518	1333	1379	1379	1333	7	9469	00	0.00	N	2	4
467	20230517	1329	1329	1329	1329	0	0	00	0.00	N	3	0
468	20230516	1329	1200	1329	1200	2782	3515687	00	0.00	N	2	29
469	20230515	1300	1377	1377	1300	508	661016	00	0.00	N	3	0
470	20230512	1300	1200	1300	1200	451	586200	00	0.00	N	2	50
471	20230511	1250	1217	1318	1217	66	83691	00	0.00	N	5	-85
472	20230510	1335	1335	1335	1335	98	130830	00	0.00	N	2	33
473	20230509	1302	1302	1302	1302	2	2604	00	0.00	N	2	1
474	20230508	1301	1300	1399	1300	4028	5608184	00	0.00	N	5	-33
475	20230504	1334	1490	1490	1310	6714	9094417	00	0.00	N	5	-157
476	20230503	1491	1400	1491	1400	11	15491	00	0.00	N	5	-9
477	20230502	1500	1350	1500	1350	2764	3890141	00	0.00	N	2	51
478	20230428	1449	1400	1449	1300	5741	7532925	00	0.00	N	5	-51
479	20230427	1500	1500	1500	1500	12	18000	00	0.00	N	3	0
480	20230426	1500	1500	1500	1500	1	1500	00	0.00	N	5	-80
481	20230425	1580	1580	1580	1580	100	158000	00	0.00	N	2	25
482	20230424	1555	1555	1555	1555	10	15550	00	0.00	N	2	5
483	20230421	1550	1600	1600	1550	130	206500	00	0.00	N	5	-1
484	20230420	1551	1551	1551	1551	0	0	00	0.00	N	3	1
485	20230419	1550	1550	1550	1550	463	717650	00	0.00	N	5	-50
486	20230418	1600	1599	1600	1500	8570	13380045	00	0.00	N	3	0
487	20230417	1600	1785	1785	1500	5612	8842185	00	0.00	N	5	-61
488	20230414	1661	1500	1661	1500	20157	32949798	00	0.00	N	1	216
489	20230413	1445	1445	1445	1445	550	794750	00	0.00	N	5	-4
490	20230412	1449	1449	1449	1449	101	146349	00	0.00	N	2	99
491	20230411	1350	1590	1590	1335	2376	3433492	00	0.00	N	5	-60
492	20230410	1410	1410	1410	1410	0	0	00	0.00	N	3	0
493	20230407	1410	1410	1410	1410	50	70500	00	0.00	N	2	10
494	20230406	1400	1400	1500	1400	7815	10962525	00	0.00	N	5	-100
495	20230405	1500	1399	1570	1330	5083	6965509	00	0.00	N	2	131
496	20230404	1369	1305	1370	1210	10177	12910198	00	0.00	N	2	69
497	20230403	1300	1270	1301	1270	7230	9392159	00	0.00	N	3	0
498	20230331	1300	1300	1300	1300	111	144300	00	0.00	N	2	100
499	20230330	1200	1200	1200	1200	110	132000	00	0.00	N	2	100
500	20230329	1100	1100	1100	1100	0	0	00	0.00	N	3	0
501	20230328	1100	1100	1100	1100	0	0	00	0.00	N	3	0
502	20230327	1100	1100	1194	1100	10112	11123294	00	0.00	N	3	0
503	20230324	1100	1100	1100	1100	0	0	00	0.00	N	3	0
504	20230323	1100	1000	1100	1000	26	26800	00	0.00	N	5	-52
505	20230322	1152	1152	1152	1152	0	0	00	0.00	N	3	1
506	20230321	1151	1253	1295	1151	6701	8529383	00	0.00	N	2	1
507	20230320	1150	1150	1150	1150	1499	1723850	00	0.00	N	3	0
508	20230317	1150	1150	1150	1150	1	1150	00	0.00	N	2	39
509	20230316	1111	1160	1160	1111	2	2271	00	0.00	N	5	-49
510	20230315	1160	1160	1160	1160	13	15080	00	0.00	N	2	24
511	20230314	1136	1136	1136	1136	0	0	00	0.00	N	3	1
512	20230313	1135	1300	1300	1135	102	132335	00	0.00	N	5	-115
513	20230310	1250	1289	1289	1250	1956	2488944	00	0.00	N	3	0
514	20230309	1250	1298	1298	1250	2644	3326202	00	0.00	N	5	-43
515	20230308	1293	1122	1298	1121	1313	1526108	00	0.00	N	2	32
516	20230307	1261	1261	1261	1261	1	1261	00	0.00	N	3	0
517	20230306	1261	1261	1261	1261	0	0	00	0.00	N	3	1
518	20230303	1260	1260	1260	1260	0	0	00	0.00	N	3	0
519	20230302	1260	1298	1298	1211	858	1082551	00	0.00	N	5	-38
520	20230228	1298	1298	1298	1298	200	259600	00	0.00	N	3	0
521	20230227	1298	1298	1298	1298	900	1168200	00	0.00	N	3	0
522	20230224	1298	1298	1298	1298	1	1298	00	0.00	N	3	0
523	20230223	1298	1179	1298	1179	1257	1488906	00	0.00	N	2	105
524	20230222	1193	1100	1193	1100	24	26493	00	0.00	N	5	-3
525	20230221	1196	1196	1196	1196	0	0	00	0.00	N	3	0
526	20230220	1196	1196	1196	1196	0	0	00	0.00	N	3	-16
527	20230217	1212	1218	1218	1212	103	125347	00	0.00	N	5	-13
528	20230216	1225	1225	1225	1225	200	245000	00	0.00	N	5	-4
529	20230215	1229	1259	1260	1115	9985	11961934	00	0.00	N	5	-31
530	20230214	1260	1100	1260	1100	22600	27962858	00	0.00	N	2	161
531	20230213	1099	1100	1100	1001	201	211100	00	0.00	N	2	99
532	20230210	1000	1000	1000	1000	0	0	00	0.00	N	3	15
533	20230209	985	985	985	985	0	0	00	0.00	N	3	0
534	20230208	985	985	985	985	0	0	00	0.00	N	3	0
535	20230207	985	985	985	985	0	0	00	0.00	N	3	0
536	20230206	985	1048	1048	985	11300	11161400	00	0.00	N	5	-35
537	20230203	1020	1020	1020	1020	0	0	00	0.00	N	3	0
538	20230202	1020	1020	1025	1020	1002	1027039	00	0.00	N	3	0
539	20230201	1020	1025	1025	1020	1400	1433000	00	0.00	N	5	-5
540	20230131	1025	1025	1025	1025	0	0	00	0.00	N	3	0
541	20230130	1025	1025	1025	1025	1000	1025000	00	0.00	N	3	0
542	20230127	1025	1025	1025	1025	734	752350	00	0.00	N	3	0
543	20230126	1025	1025	1025	1025	1000	1025000	00	0.00	N	3	0
544	20230125	1025	1025	1025	1000	11678	11755500	00	0.00	N	2	25
545	20230120	1000	1000	1000	1000	0	0	00	0.00	N	3	0
546	20230119	1000	1000	1000	1000	2000	2000000	00	0.00	N	3	0
547	20230118	1000	1020	1020	1000	3001	3041020	00	0.00	N	2	5
548	20230117	995	995	995	995	0	0	00	0.00	N	3	0
549	20230116	995	995	995	995	0	0	00	0.00	N	3	0
550	20230113	995	995	995	995	0	0	00	0.00	N	3	0
551	20230112	995	950	999	940	4950	4775950	00	0.00	N	2	35
552	20230111	960	960	960	960	0	0	00	0.00	N	3	8
553	20230110	952	952	952	952	0	0	00	0.00	N	3	1
554	20230109	951	951	951	951	348	330948	00	0.00	N	5	-20
555	20230106	971	975	975	971	800	778800	00	0.00	N	5	-29
556	20230105	1000	1000	1000	1000	200	200000	00	0.00	N	5	-75
557	20230104	1075	1075	1075	1075	0	0	00	0.00	N	3	0
558	20230103	1075	1075	1075	1075	0	0	00	0.00	N	3	0
559	20230102	1075	1075	1075	1075	0	0	00	0.00	N	3	0
560	20221229	1075	1075	1075	1075	0	0	00	0.00	N	3	0
561	20221228	1075	1075	1075	1075	0	0	02	0.00	N	3	0
562	20221227	1075	1070	1075	1070	2	2145	00	0.00	N	2	30
563	20221226	1045	990	1045	990	1001	991045	00	0.00	N	2	20
564	20221223	1025	1025	1025	1025	3	3075	00	0.00	N	2	25
565	20221222	1000	1000	1000	1000	0	0	00	0.00	N	3	0
566	20221221	1000	1000	1000	1000	0	0	00	0.00	N	3	0
567	20221220	1000	1000	1000	1000	0	0	00	0.00	N	3	0
568	20221219	1000	1000	1000	1000	0	0	00	0.00	N	3	0
569	20221216	1000	1000	1000	1000	0	0	00	0.00	N	3	0
570	20221215	1000	1000	1000	1000	0	0	00	0.00	N	3	0
571	20221214	1000	1000	1000	1000	0	0	00	0.00	N	3	0
572	20221213	1000	1000	1000	1000	412	412000	00	0.00	N	3	0
573	20221212	1000	1000	1000	1000	500	500000	00	0.00	N	5	-35
574	20221209	1035	1050	1050	1035	2000	2085750	00	0.00	N	5	-50
575	20221208	1085	1085	1085	1085	1	1085	00	0.00	N	2	25
576	20221207	1060	1060	1060	1060	0	0	00	0.00	N	3	0
577	20221206	1060	1095	1175	1060	2051	2312345	00	0.00	N	5	-15
578	20221205	1075	1075	1075	1050	1004	1066800	00	0.00	N	5	-50
579	20221202	1125	1125	1125	1125	1	1125	00	0.00	N	2	25
580	20221201	1100	995	1100	995	3996	4218614	00	0.00	N	2	120
581	20221130	980	980	990	980	1001	983980	00	0.00	N	3	0
582	20221129	980	980	980	980	137	134260	00	0.00	N	5	-10
583	20221128	990	990	990	990	50	49500	00	0.00	N	3	0
584	20221125	990	990	990	990	50	49500	00	0.00	N	3	0
585	20221124	990	990	990	990	0	0	00	0.00	N	3	0
586	20221123	990	990	990	990	0	0	00	0.00	N	3	0
587	20221122	990	990	990	990	0	0	00	0.00	N	3	0
588	20221121	990	990	990	990	0	0	00	0.00	N	3	0
589	20221118	990	990	990	990	74	73260	00	0.00	N	3	0
590	20221117	990	990	990	990	0	0	00	0.00	N	3	0
591	20221116	990	990	990	990	0	0	00	0.00	N	3	0
592	20221115	990	910	1080	910	352	348490	00	0.00	N	5	-10
593	20221114	1000	1000	1000	1000	2	2000	00	0.00	N	3	0
594	20221111	1000	1000	1000	1000	0	0	00	0.00	N	3	0
595	20221110	1000	1000	1000	1000	610	610000	00	0.00	N	2	5
596	20221109	995	1000	1125	926	10240	10417048	00	0.00	N	5	-25
597	20221108	1020	1020	1020	1020	1	1020	00	0.00	N	2	20
598	20221107	1000	1000	1000	1000	0	0	00	0.00	N	3	0
599	20221104	1000	1000	1000	1000	1330	1330000	00	0.00	N	5	-50
600	20221103	1050	1040	1050	1040	181	188250	00	0.00	N	2	10
601	20221102	1040	1040	1040	1040	1	1040	00	0.00	N	2	15
602	20221101	1025	1025	1025	1025	300	307500	00	0.00	N	5	-5
603	20221031	1030	1030	1030	1030	1	1030	00	0.00	N	2	44
604	20221028	986	986	986	986	20	19720	00	0.00	N	5	-64
605	20221027	1050	1025	1050	1025	2600	2680000	00	0.00	N	2	25
606	20221026	1025	1020	1025	1020	749	766480	00	0.00	N	2	25
607	20221025	1000	1000	1000	1000	0	0	00	0.00	N	3	-20
608	20221024	1020	990	1020	990	348	344550	00	0.00	N	2	30
609	20221021	990	950	990	925	4002	3715795	00	0.00	N	3	0
610	20221020	990	990	990	990	1	990	00	0.00	N	2	10
611	20221019	980	980	980	980	850	833000	00	0.00	N	5	-20
612	20221018	1000	1000	1000	1000	650	650000	00	0.00	N	5	-25
613	20221017	1025	1025	1025	1025	50	51250	00	0.00	N	2	25
614	20221014	1000	1000	1000	1000	179	179000	00	0.00	N	5	-25
615	20221013	1025	1000	1025	1000	1631	1631025	00	0.00	N	2	25
616	20221012	1000	1000	1000	1000	0	0	00	0.00	N	3	0
617	20221011	1000	1000	1000	970	2003	1981500	00	0.00	N	3	0
618	20221007	1000	1000	1000	1000	10	10000	00	0.00	N	5	-15
619	20221006	1015	1100	1100	1015	1609	1639155	00	0.00	N	5	-50
620	20221005	1065	970	1065	970	22061	22867952	00	0.00	N	1	135
621	20221004	930	930	930	930	0	0	00	0.00	N	3	0
622	20220930	930	910	930	910	4994	4594420	00	0.00	N	2	20
623	20220929	910	900	910	900	713	648770	00	0.00	N	5	-20
624	20220928	930	930	930	930	6	5580	00	0.00	N	5	-3
625	20220927	933	933	933	933	2000	1866000	00	0.00	N	2	1
626	20220926	932	932	932	932	0	0	00	0.00	N	3	0
627	20220923	932	932	932	932	0	0	00	0.00	N	3	0
628	20220922	932	932	932	932	1	932	00	0.00	N	3	0
629	20220921	932	932	932	932	0	0	00	0.00	N	3	0
630	20220920	932	932	932	932	500	466000	00	0.00	N	2	1
631	20220919	931	960	960	931	551	523931	00	0.00	N	5	-29
632	20220916	960	960	960	960	0	0	00	0.00	N	3	0
633	20220915	960	960	960	950	608	578580	00	0.00	N	5	-38
634	20220914	998	998	998	998	0	0	00	0.00	N	3	0
635	20220913	998	950	998	950	4890	4837339	00	0.00	N	3	0
636	20220908	998	998	998	998	62	61876	00	0.00	N	2	83
637	20220907	915	915	915	915	1852	1694580	00	0.00	N	4	-160
638	20220906	1075	960	1075	950	404	386434	00	0.00	N	2	45
639	20220905	1030	1030	1030	1030	0	0	00	0.00	N	3	-5
640	20220902	1035	990	1050	950	8437	8267320	00	0.00	N	3	0
641	20220901	1035	995	1035	970	4582	4500270	00	0.00	N	2	35
642	20220831	1000	1000	1000	1000	49	49000	00	0.00	N	5	-15
643	20220830	1015	1015	1015	1015	0	0	00	0.00	N	3	-5
644	20220829	1020	951	1025	950	5958	5665115	00	0.00	N	2	15
645	20220826	1005	1005	1005	1005	0	0	00	0.00	N	3	0
646	20220825	1005	909	1005	909	2	1914	00	0.00	N	5	-10
647	20220824	1015	1015	1015	1015	1	1015	00	0.00	N	2	111
648	20220823	904	1025	1025	904	101	91425	00	0.00	N	5	-48
649	20220822	952	950	1100	950	945	898902	00	0.00	N	5	-108
650	20220819	1060	1060	1060	1060	0	0	00	0.00	N	3	0
651	20220818	1060	1060	1060	1060	0	0	00	0.00	N	3	0
652	20220817	1060	1060	1060	1060	0	0	00	0.00	N	3	0
653	20220816	1060	1060	1060	1060	0	0	00	0.00	N	3	0
654	20220812	1060	1060	1060	1060	0	0	00	0.00	N	3	0
655	20220811	1060	1060	1060	1060	0	0	00	0.00	N	3	0
656	20220810	1060	1060	1060	1060	0	0	00	0.00	N	3	0
657	20220809	1060	1060	1060	1060	0	0	00	0.00	N	3	0
658	20220808	1060	1060	1060	1060	0	0	00	0.00	N	3	0
659	20220805	1060	1060	1060	1060	0	0	00	0.00	N	3	0
660	20220804	1060	1060	1060	1060	0	0	00	0.00	N	3	0
661	20220803	1060	1060	1060	1060	0	0	00	0.00	N	3	0
662	20220802	1060	1060	1060	1060	0	0	00	0.00	N	3	0
663	20220801	1060	927	1060	927	2	1987	00	0.00	N	2	25
664	20220729	1035	1035	1035	1035	0	0	00	0.00	N	3	0
665	20220728	1035	1035	1035	1035	0	0	00	0.00	N	3	0
666	20220727	1035	1035	1035	1035	0	0	00	0.00	N	3	0
667	20220726	1035	1035	1035	1035	1000	1035000	00	0.00	N	3	0
668	20220725	1035	952	1035	952	2	1987	00	0.00	N	2	5
669	20220722	1030	1030	1030	1030	0	0	00	0.00	N	3	0
670	20220721	1030	1030	1030	1030	0	0	00	0.00	N	3	0
671	20220720	1030	1015	1030	950	2010	1940765	00	0.00	N	3	0
672	20220719	1030	1030	1030	1030	0	0	00	0.00	N	3	-5
673	20220718	1035	1035	1035	1035	0	0	00	0.00	N	3	0
674	20220715	1035	1035	1035	1035	1	1035	00	0.00	N	2	113
675	20220714	922	922	922	922	200	184400	00	0.00	N	2	1
676	20220713	921	921	921	921	0	0	00	0.00	N	3	9
677	20220712	912	912	912	912	1	912	00	0.00	N	5	-88
678	20220711	1000	951	1000	925	2109	1984675	00	0.00	N	5	-85
679	20220708	1085	1085	1085	1085	1	1085	00	0.00	N	2	15
680	20220707	1070	1075	1075	1070	653	698725	00	0.00	N	3	0
681	20220706	1070	1070	1070	1070	0	0	00	0.00	N	3	0
682	20220705	1070	1100	1100	931	45	48251	00	0.00	N	5	-10
683	20220704	1080	1080	1080	1075	801	864805	00	0.00	N	5	-10
684	20220701	1090	1000	1090	1000	14	14180	00	0.00	N	2	100
685	20220630	990	999	999	990	851	842804	00	0.00	N	5	-2
686	20220629	992	997	997	851	4	3691	00	0.00	N	2	5
687	20220628	987	900	995	850	11	10263	00	0.00	N	2	54
688	20220627	933	945	945	900	233	211668	00	0.00	N	3	0
689	20220624	933	840	942	840	122	102675	00	0.00	N	2	73
690	20220623	860	900	900	850	1363	1173500	00	0.00	N	2	10
691	20220622	850	715	898	715	1534	1127608	00	0.00	N	2	21
692	20220621	829	810	879	765	14619	11422507	00	0.00	N	5	-70
693	20220620	899	940	998	856	5638	5088564	00	0.00	N	5	-36
694	20220617	935	935	935	935	1200	1122000	00	0.00	N	5	-150
695	20220616	1085	1085	1085	1085	0	0	00	0.00	N	3	-10
696	20220615	1095	1095	1095	1095	1	1095	00	0.00	N	2	5
697	20220614	1090	1090	1090	1090	0	0	00	0.00	N	3	0
698	20220613	1090	1090	1090	1090	0	0	00	0.00	N	3	0
699	20220610	1090	1090	1090	1090	1	1090	00	0.00	N	2	60
700	20220609	1030	1120	1120	1000	272	280510	00	0.00	N	5	-95
701	20220608	1125	1030	1130	1015	4953	5089125	00	0.00	N	5	-25
702	20220607	1150	1195	1195	1010	1251	1301150	00	0.00	N	3	0
703	20220603	1150	1005	1200	1005	1579	1726460	00	0.00	N	3	0
704	20220602	1150	1150	1150	1150	0	0	00	0.00	N	3	0
705	20220531	1150	1190	1190	1050	3498	4120215	00	0.00	N	2	100
706	20220530	1050	915	1050	915	14406	15030105	00	0.00	N	1	135
707	20220527	915	860	930	841	14717	12459327	00	0.00	N	5	-74
708	20220526	989	930	1085	930	8316	7752066	00	0.00	N	5	-101
709	20220525	1090	1095	1095	1020	1002	1022185	00	0.00	N	5	-105
710	20220524	1195	1195	1195	1195	2	2390	00	0.00	N	2	95
711	20220523	1100	1100	1100	900	4520	4079120	00	0.00	N	2	60
712	20220520	1040	1170	1170	970	616	637440	00	0.00	N	5	-45
713	20220519	1085	1030	1195	1020	10868	11136420	00	0.00	N	5	-100
714	20220518	1185	1010	1200	1010	720	730890	00	0.00	N	2	40
715	20220517	1145	1200	1200	1010	2128	2438465	00	0.00	N	5	-35
716	20220516	1180	1190	1190	1175	152	179285	00	0.00	N	2	30