KissMeData/179720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	11970	10500	11970	10500	5	55970	00	0.00	N	2	500
3	20250418	11470	11470	11470	11470	0	0	00	0.00	N	3	0
4	20250417	11470	11470	11470	11470	1	11470	00	0.00	N	2	220
5	20250416	11250	11250	11250	11250	0	0	00	0.00	N	3	0
6	20250415	11250	9800	11250	9800	13	131750	00	0.00	N	2	1450
7	20250414	9800	9400	9800	8800	69	636800	00	0.00	N	2	200
8	20250411	9600	9200	9600	8800	32	292200	00	0.00	N	3	0
9	20250410	9600	9000	9600	8800	26	236600	00	0.00	N	2	200
10	20250409	9400	9400	9400	9400	0	0	00	0.00	N	3	0
11	20250408	9400	9200	9400	9200	6	55400	00	0.00	N	3	0
12	20250407	9400	9000	9400	9000	6	54400	00	0.00	N	3	0
13	20250404	9400	9000	9400	8600	34	304100	00	0.00	N	3	0
14	20250403	9400	9200	9400	9000	16	146400	00	0.00	N	2	10
15	20250402	9390	9000	9390	9000	6	54390	00	0.00	N	5	-10
16	20250401	9400	8800	9400	8800	16	144400	00	0.00	N	2	200
17	20250331	9200	9000	9200	8600	16	141200	00	0.00	N	5	-400
18	20250328	9600	9400	9600	9400	6	56600	00	0.00	N	2	230
19	20250327	9370	9000	9370	8400	43	380550	00	0.00	N	5	-20
20	20250326	9390	9000	9390	7990	178	1491230	00	0.00	N	3	0
21	20250325	9390	9200	9390	8200	141	1187390	00	0.00	N	5	-190
22	20250324	9580	9200	9580	8200	158	1331980	00	0.00	N	5	-20
23	20250321	9600	8600	9600	8000	87	734210	00	0.00	N	2	200
24	20250320	9400	9800	9800	8670	416	3648780	00	0.00	N	5	-800
25	20250319	10200	12000	12490	10200	56	594070	00	0.00	N	4	-1790
26	20250318	11990	11500	11990	11500	2	23490	00	0.00	N	2	500
27	20250317	11490	10500	11490	9770	60	593980	00	0.00	N	3	0
28	20250314	11490	11000	11490	9030	82	779970	00	0.00	N	2	870
29	20250313	10620	11500	12480	10620	10	109370	00	0.00	N	4	-1870
30	20250312	12490	12490	12490	12490	0	0	00	0.00	N	3	0
31	20250311	12490	11500	12490	11500	6	71980	00	0.00	N	2	10
32	20250310	12480	12480	12480	12480	0	0	00	0.00	N	3	0
33	20250307	12480	12480	12480	12480	0	0	00	0.00	N	3	0
34	20250306	12480	12480	12480	12480	0	0	00	0.00	N	3	0
35	20250305	12480	12480	12480	12480	0	0	00	0.00	N	3	0
36	20250304	12480	12480	12480	12480	0	0	00	0.00	N	3	0
37	20250228	12480	12480	12480	12480	0	0	00	0.00	N	3	0
38	20250227	12480	12480	12480	12480	1	12480	00	0.00	N	2	10
39	20250226	12470	12470	12470	12470	0	0	00	0.00	N	3	0
40	20250225	12470	12470	12470	12470	1	12470	00	0.00	N	2	10
41	20250224	12460	11500	12460	11500	5	59960	00	0.00	N	5	-40
42	20250221	12500	12500	12500	12000	3	37000	00	0.00	N	2	20
43	20250220	12480	12000	12480	12000	2	24480	00	0.00	N	5	-10
44	20250219	12490	11500	12490	11500	2	23990	00	0.00	N	3	0
45	20250218	12490	12490	12490	12490	0	0	00	0.00	N	3	0
46	20250217	12490	12490	12490	12490	0	0	00	0.00	N	3	-10
47	20250214	12500	12500	12990	12000	5	62390	00	0.00	N	2	20
48	20250213	12480	13000	13490	12000	10	125470	00	0.00	N	5	-20
49	20250212	12500	12500	12500	12500	1	12500	00	0.00	N	2	20
50	20250211	12480	12480	12480	12480	0	0	00	0.00	N	3	0
51	20250210	12480	12480	12480	12480	0	0	00	0.00	N	3	0
52	20250207	12480	12000	13490	11060	41	481640	00	0.00	N	5	-510
53	20250206	12990	12000	12990	12000	7	86490	00	0.00	N	3	0
54	20250205	12990	12990	12990	12990	0	0	00	0.00	N	3	0
55	20250204	12990	12500	12990	12500	2	25490	00	0.00	N	2	500
56	20250203	12490	11500	12490	11000	9	106470	00	0.00	N	2	990
57	20250131	11500	11000	12490	9800	35	365090	00	0.00	N	3	0
58	20250124	11500	11960	11990	11500	6	71390	00	0.00	N	5	-990
59	20250123	12490	12000	12490	11500	6	72480	00	0.00	N	2	490
60	20250122	12000	11500	12000	11500	3	35000	00	0.00	N	5	-490
61	20250121	12490	12500	12990	11500	15	185400	00	0.00	N	2	100
62	20250120	12390	12390	12390	12390	0	0	00	0.00	N	3	-50
63	20250117	12440	12440	12440	12440	0	0	00	0.00	N	3	-30
64	20250116	12470	12000	12490	10500	10	116450	00	0.00	N	2	480
65	20250115	11990	12000	12000	11500	3	35490	00	0.00	N	2	490
66	20250114	11500	10500	12000	10500	7	79500	00	0.00	N	2	810
67	20250113	10690	12090	12090	10200	8	89480	00	0.00	N	5	-1310
68	20250110	12000	12000	12000	12000	1	12000	00	0.00	N	2	20
69	20250109	11980	11980	11980	11980	0	0	00	0.00	N	3	-10
70	20250108	11990	12000	12000	11500	5	58490	00	0.00	N	2	490
71	20250107	11500	11500	12000	11500	3	35000	00	0.00	N	2	500
72	20250106	11000	9600	11000	9600	17	168500	00	0.00	N	2	1400
73	20250103	9600	9600	9600	9400	4	38000	00	0.00	N	3	0
74	20250102	9600	10500	11000	9090	186	1709980	00	0.00	N	5	-1090
75	20241230	10690	11990	11990	10200	5	54380	00	0.00	N	5	-1300
76	20241227	11990	11990	11990	11990	1	11990	02	0.00	N	3	0
77	20241226	11990	12000	13000	11010	134	1509010	00	0.00	N	5	-960
78	20241224	12950	12500	12950	11510	15	177550	00	0.00	N	5	-540
79	20241223	13490	13000	13490	13000	10	134410	00	0.00	N	2	520
80	20241220	12970	12500	12970	12500	2	25470	00	0.00	N	5	-330
81	20241219	13300	13500	13500	11510	34	414760	00	0.00	N	2	60
82	20241218	13240	13240	13240	13240	0	0	00	0.00	N	3	0
83	20241217	13240	13240	13240	13240	0	0	00	0.00	N	3	-30
84	20241216	13270	13270	13270	13270	0	0	00	0.00	N	3	-120
85	20241213	13390	13390	13390	13390	0	0	00	0.00	N	3	-60
86	20241212	13450	13450	13450	13450	1	13450	00	0.00	N	2	190
87	20241211	13260	13260	13260	13260	0	0	00	0.00	N	3	-180
88	20241210	13440	12500	13470	12500	7	90900	00	0.00	N	5	-50
89	20241209	13490	13490	13490	13490	0	0	00	0.00	N	3	0
90	20241206	13490	13000	14490	13000	21	281480	00	0.00	N	5	-290
91	20241205	13780	13000	13780	12000	17	210380	00	0.00	N	5	-210
92	20241204	13990	14000	14490	12000	31	402080	00	0.00	N	3	0
93	20241203	13990	13500	13990	12750	16	207390	00	0.00	N	5	-1010
94	20241202	15000	14500	15000	14000	3	43500	00	0.00	N	3	0
95	20241129	15000	13000	15000	12000	71	934850	00	0.00	N	2	1000
96	20241128	14000	14500	14500	13000	36	483100	00	0.00	N	5	-1000
97	20241127	15000	15000	15000	15000	38	570000	00	0.00	N	2	100
98	20241126	14900	14900	14900	14900	0	0	00	0.00	N	3	0
99	20241125	14900	14900	14900	14900	1	14900	00	0.00	N	2	1900
100	20241122	13000	13000	13000	13000	0	0	00	0.00	N	3	0
101	20241121	13000	13000	13000	13000	0	0	00	0.00	N	3	0
102	20241120	13000	12000	13000	12000	2	25000	00	0.00	N	3	0
103	20241119	13000	13000	13000	13000	0	0	00	0.00	N	3	0
104	20241118	13000	13000	13000	13000	0	0	00	0.00	N	3	0
105	20241115	13000	13000	13000	13000	0	0	00	0.00	N	3	0
106	20241114	13000	12500	13000	12500	3	38500	00	0.00	N	5	-480
107	20241113	13480	12000	13490	11500	11	138970	00	0.00	N	2	490
108	20241112	12990	11500	12990	11500	9	109490	00	0.00	N	2	500
109	20241111	12490	12000	12490	12000	2	24490	00	0.00	N	2	500
110	20241108	11990	12000	12490	9800	29	309490	00	0.00	N	2	490
111	20241107	11500	13490	13490	11500	11	135480	00	0.00	N	5	-2000
112	20241106	13500	13000	14490	11500	38	468040	00	0.00	N	3	0
113	20241105	13500	12500	13990	11500	26	317980	00	0.00	N	3	0
114	20241104	13500	13500	13500	13500	0	0	00	0.00	N	3	0
115	20241101	13500	13000	13500	13000	5	65500	00	0.00	N	5	-490
116	20241031	13990	13500	13990	13500	2	27490	00	0.00	N	2	520
117	20241030	13470	13470	13470	13470	0	0	00	0.00	N	3	0
118	20241029	13470	13470	13470	13470	0	0	00	0.00	N	3	-980
119	20241028	14450	13000	14450	12000	39	490000	00	0.00	N	2	460
120	20241025	13990	12500	13990	12500	7	91990	00	0.00	N	2	500
121	20241024	13490	13490	13490	13490	0	0	00	0.00	N	3	0
122	20241023	13490	13490	13490	13490	0	0	00	0.00	N	3	0
123	20241022	13490	13000	13490	13000	2	26490	00	0.00	N	2	500
124	20241021	12990	12990	12990	12990	0	0	00	0.00	N	3	0
125	20241018	12990	12990	12990	12990	0	0	00	0.00	N	3	0
126	20241017	12990	13500	13500	12500	9	114540	00	0.00	N	5	-1480
127	20241016	14470	13500	14470	13500	7	99850	00	0.00	N	5	-10
128	20241015	14480	14480	14480	14480	0	0	00	0.00	N	3	-10
129	20241014	14490	13500	14490	12510	22	291590	00	0.00	N	2	20
130	20241011	14470	14470	14470	14470	0	0	00	0.00	N	3	0
131	20241010	14470	14470	14470	14470	1	14470	00	0.00	N	5	-10
132	20241008	14480	14480	14480	14480	1	14480	00	0.00	N	5	-10
133	20241007	14490	13500	14500	12270	30	391930	00	0.00	N	2	60
134	20241004	14430	13500	14430	12500	25	346850	00	0.00	N	3	0
135	20241002	14430	14430	14430	14430	0	0	00	0.00	N	3	-30
136	20240930	14460	13500	14460	12510	14	181050	00	0.00	N	5	-10
137	20240927	14470	14470	14470	14470	0	0	00	0.00	N	3	0
138	20240926	14470	14470	14470	14470	0	0	00	0.00	N	3	-10
139	20240925	14480	14480	14480	14480	0	0	00	0.00	N	3	-20
140	20240924	14500	14000	14500	14000	11	156950	00	0.00	N	3	0
141	20240923	14500	14000	14500	14000	53	765480	00	0.00	N	3	0
142	20240920	14500	13000	14500	13000	43	582610	00	0.00	N	2	1510
143	20240919	12990	12990	12990	12990	1	12990	00	0.00	N	2	490
144	20240913	12500	11000	12500	10010	21	218650	00	0.00	N	2	1000
145	20240912	11500	11500	11500	11500	0	0	00	0.00	N	3	0
146	20240911	11500	11500	11500	11500	0	0	00	0.00	N	3	0
147	20240910	11500	11500	11500	11500	0	0	00	0.00	N	3	0
148	20240909	11500	11500	11500	11500	0	0	00	0.00	N	3	0
149	20240906	11500	12500	12990	11500	35	407730	00	0.00	N	5	-1970
150	20240905	13470	13470	13470	13470	0	0	00	0.00	N	3	-10
151	20240904	13480	13480	13480	13480	0	0	00	0.00	N	3	0
152	20240903	13480	13480	13480	13480	0	0	00	0.00	N	3	0
153	20240902	13480	13480	13480	13480	0	0	00	0.00	N	3	-10
154	20240830	13490	13490	13490	13490	0	0	00	0.00	N	3	0
155	20240829	13490	13490	13490	13490	0	0	00	0.00	N	3	0
156	20240828	13490	13490	13490	13490	0	0	00	0.00	N	3	0
157	20240827	13490	13490	13490	13490	1	13490	00	0.00	N	2	490
158	20240826	13000	13500	14000	12510	12	155560	00	0.00	N	5	-1000
159	20240823	14000	14500	14500	14000	2	28500	00	0.00	N	5	-950
160	20240822	14950	13500	14950	13500	6	87300	00	0.00	N	1	1950
161	20240821	13000	13000	13000	13000	0	0	00	0.00	N	3	0
162	20240820	13000	11490	13000	11490	12	140920	00	0.00	N	2	1510
163	20240819	11490	11490	11490	11490	0	0	00	0.00	N	3	0
164	20240816	11490	11490	11490	11490	0	0	00	0.00	N	3	0
165	20240814	11490	11490	11490	11490	0	0	00	0.00	N	3	0
166	20240813	11490	11490	11490	11490	0	0	00	0.00	N	3	0
167	20240812	11490	11490	11490	11490	0	0	00	0.00	N	3	0
168	20240809	11490	11490	11490	11490	0	0	00	0.00	N	3	0
169	20240808	11490	11490	11490	11490	0	0	00	0.00	N	3	0
170	20240807	11490	11490	11490	11490	0	0	00	0.00	N	3	0
171	20240806	11490	11490	11490	11490	0	0	00	0.00	N	3	0
172	20240805	11490	10000	11490	8800	67	639970	00	0.00	N	2	1280
173	20240802	10210	11000	11000	10210	12	123600	00	0.00	N	5	-1780
174	20240801	11990	10500	11990	10000	12	132960	00	0.00	N	2	990
175	20240731	11000	11000	11000	9800	23	233550	00	0.00	N	5	-500
176	20240730	11500	11000	11500	10500	8	87500	00	0.00	N	3	0
177	20240729	11500	10500	11500	10500	28	308440	00	0.00	N	2	1000
178	20240726	10500	9210	11000	9210	23	225050	00	0.00	N	2	910
179	20240725	9590	9400	9590	9400	34	325110	00	0.00	N	2	390
180	20240724	9200	9200	9200	9200	5	46000	00	0.00	N	5	-200
181	20240723	9400	9400	9400	9400	0	0	00	0.00	N	3	0
182	20240722	9400	9400	9400	9400	0	0	00	0.00	N	3	0
183	20240719	9400	9400	9400	9400	10	94000	00	0.00	N	2	200
184	20240718	9200	9200	9200	9200	0	0	00	0.00	N	3	0
185	20240717	9200	9200	9200	9200	0	0	00	0.00	N	3	0
186	20240716	9200	8800	9200	8800	12	107400	00	0.00	N	2	10
187	20240715	9190	8800	9190	8410	12	106600	00	0.00	N	2	590
188	20240712	8600	8600	8600	8600	5	43000	00	0.00	N	2	200
189	20240711	8400	8400	8400	8400	0	0	00	0.00	N	3	0
190	20240710	8400	8400	8400	8400	0	0	00	0.00	N	3	0
191	20240709	8400	8400	8400	8400	0	0	00	0.00	N	3	0
192	20240708	8400	8200	8400	8200	10	83000	00	0.00	N	2	200
193	20240705	8200	8200	8200	8200	2	16400	00	0.00	N	2	200
194	20240704	8000	8600	8600	8000	20	166000	00	0.00	N	5	-400
195	20240703	8400	8400	8400	8400	5	42000	00	0.00	N	2	200
196	20240702	8200	8200	8200	8200	0	0	00	0.00	N	3	0
197	20240701	8200	7400	8200	7400	25	195000	00	0.00	N	2	1000
198	20240628	7200	7200	7200	7200	0	0	00	0.00	N	3	0
199	20240627	7200	7200	7200	7200	0	0	00	0.00	N	3	0
200	20240626	7200	7200	7200	7200	0	0	00	0.00	N	3	0
201	20240625	7200	7200	7200	7200	0	0	00	0.00	N	3	0
202	20240624	7200	7200	7200	7200	0	0	00	0.00	N	3	0
203	20240621	7200	7200	7200	7200	0	0	00	0.00	N	3	0
204	20240620	7200	7200	7200	7200	0	0	00	0.00	N	3	0
205	20240619	7200	7200	7200	7200	0	0	00	0.00	N	3	0
206	20240618	7200	7000	7200	7000	31	220650	00	0.00	N	2	400
207	20240617	6800	6800	6800	6800	0	0	00	0.00	N	3	0
208	20240614	6800	6800	6800	6800	10	68000	00	0.00	N	2	200
209	20240613	6600	6600	6600	6600	10	66000	00	0.00	N	2	100
210	20240612	6500	6500	6500	6500	0	0	00	0.00	N	3	0
211	20240611	6500	6400	6500	6400	15	96500	00	0.00	N	2	100
212	20240610	6400	6400	6400	6000	32	199800	00	0.00	N	5	-200
213	20240607	6600	7400	7600	6600	82	557200	00	0.00	N	5	-600
214	20240605	7200	8200	8200	7200	30	231000	00	0.00	N	5	-800
215	20240604	8000	9400	9400	8000	65	553000	00	0.00	N	5	-1400
216	20240603	9400	9800	9800	8550	62	569050	00	0.00	N	5	-600
217	20240531	10000	10500	10990	10000	3	31490	00	0.00	N	3	0
218	20240530	10000	10500	10990	9750	44	434640	00	0.00	N	5	-1450
219	20240529	11450	11450	11450	11450	0	0	00	0.00	N	3	-40
220	20240528	11490	11490	11490	11490	3	34470	00	0.00	N	2	490
221	20240527	11000	9600	11000	9600	17	168500	00	0.00	N	2	1400
222	20240524	9600	9600	9600	9600	2	19200	00	0.00	N	2	200
223	20240523	9400	9400	9400	9400	2	18800	00	0.00	N	2	200
224	20240522	9200	9000	9200	9000	7	63400	00	0.00	N	2	200
225	20240521	9000	9000	9000	9000	2	18000	00	0.00	N	2	200
226	20240520	8800	8800	8800	8800	0	0	00	0.00	N	3	0
227	20240517	8800	8800	8800	8800	5	44000	00	0.00	N	2	200
228	20240516	8600	8000	8600	8000	17	140200	00	0.00	N	2	400
229	20240514	8200	8200	8200	8200	18	147600	00	0.00	N	2	200
230	20240513	8000	7800	8000	7800	7	55000	00	0.00	N	2	400
231	20240510	7600	7400	7600	7400	7	52200	00	0.00	N	2	400
232	20240509	7200	7200	7200	7200	10	72000	00	0.00	N	2	200
233	20240508	7000	7000	7000	7000	10	70000	00	0.00	N	2	200
234	20240507	6800	6800	6800	6800	10	68000	00	0.00	N	2	200
235	20240503	6600	6600	6600	6600	0	0	00	0.00	N	3	0
236	20240502	6600	6600	6600	6600	0	0	00	0.00	N	3	0
237	20240430	6600	6210	6600	6210	11	72210	00	0.00	N	2	200
238	20240429	6400	6800	6800	6400	15798	107420400	00	0.00	N	5	-400
239	20240426	6800	6800	6800	6800	21949	149253200	00	0.00	N	3	0
240	20240425	6800	6800	6800	6800	51362	349261600	00	0.00	N	3	0
241	20240424	6800	6800	6800	6800	0	0	00	0.00	N	3	0
242	20240423	6800	6800	6800	6800	0	0	00	0.00	N	3	0
243	20240422	6800	7200	7200	6800	25	174000	00	0.00	N	5	-600
244	20240419	7400	7400	7400	7400	0	0	00	0.00	N	3	0
245	20240418	7400	7400	7400	7400	5	37000	00	0.00	N	5	-200
246	20240417	7600	7800	7800	7600	10	77000	00	0.00	N	5	-400
247	20240416	8000	8600	8600	8000	20	166000	00	0.00	N	5	-600
248	20240415	8600	8800	8800	8600	10	87000	00	0.00	N	5	-400
249	20240412	9000	9000	9000	9000	0	0	00	0.00	N	3	0
250	20240411	9000	9800	9800	9000	25	235000	00	0.00	N	5	-1200
251	20240409	10200	11500	11500	10200	9	95750	00	0.00	N	4	-1800
252	20240408	12000	13500	13500	12000	4	51000	00	0.00	N	5	-2000
253	20240405	14000	11500	14000	10620	15	184270	00	0.00	N	2	1510
254	20240404	12490	12500	12500	11050	16	192030	00	0.00	N	5	-510
255	20240403	13000	12000	13000	10630	9	105130	00	0.00	N	2	500
256	20240402	12500	13500	13500	12500	3	39000	00	0.00	N	5	-2000
257	20240401	14500	14000	14500	12500	8	108000	00	0.00	N	3	0
258	20240329	14500	14500	14500	14500	0	0	00	0.00	N	3	0
259	20240328	14500	14500	14500	14500	1	14500	00	0.00	N	5	-490
260	20240327	14990	14990	14990	14990	0	0	00	0.00	N	3	-10
261	20240326	15000	15000	15000	15000	1	15000	00	0.00	N	2	100
262	20240325	14900	14900	14900	14900	0	0	00	0.00	N	3	0
263	20240322	14900	14900	14900	14900	0	0	00	0.00	N	3	0
264	20240321	14900	14900	14900	14900	0	0	00	0.00	N	3	0
265	20240320	14900	14900	14900	14900	0	0	00	0.00	N	3	0
266	20240319	14900	14900	14900	14900	0	0	00	0.00	N	3	0
267	20240318	14900	14900	14900	14900	0	0	00	0.00	N	3	0
268	20240315	14900	14900	14900	14900	0	0	00	0.00	N	3	0
269	20240314	14900	14900	14900	14900	0	0	00	0.00	N	3	0
270	20240313	14900	14900	14900	14900	0	0	00	0.00	N	3	0
271	20240312	14900	14900	14900	14900	5	74500	00	0.00	N	2	10
272	20240311	14890	15000	15000	14000	351	5162510	00	0.00	N	2	390
273	20240308	14500	14500	14500	14500	0	0	00	0.00	N	3	0
274	20240307	14500	14500	14500	14500	0	0	00	0.00	N	3	0
275	20240306	14500	15000	15000	14500	2	29500	00	0.00	N	3	0
276	20240305	14500	14500	14500	14500	0	0	00	0.00	N	3	0
277	20240304	14500	14500	14500	14500	5	72500	00	0.00	N	3	0
278	20240229	14500	14500	14500	14500	0	0	00	0.00	N	3	0
279	20240228	14500	14900	14900	14500	2	29400	00	0.00	N	5	-400
280	20240227	14900	14900	14900	14500	7	103900	00	0.00	N	5	-100
281	20240226	15000	15000	15000	15000	4	60000	00	0.00	N	2	1000
282	20240223	14000	14500	14500	14000	7	101000	00	0.00	N	5	-500
283	20240222	14500	14500	14500	14500	5	72500	00	0.00	N	3	0
284	20240221	14500	14500	14500	14500	55	797500	00	0.00	N	2	500
285	20240220	14000	14500	15000	14000	18	265500	00	0.00	N	5	-490
286	20240219	14490	13500	14490	13500	3	42480	00	0.00	N	5	-10
287	20240216	14500	13000	15000	12000	28	404500	00	0.00	N	2	1000
288	20240215	13500	14940	14940	13500	5	72320	00	0.00	N	5	-1440
289	20240214	14940	13000	14950	13000	124	1639860	00	0.00	N	2	1940
290	20240213	13000	12500	13000	12000	32	396000	00	0.00	N	3	0
291	20240208	13000	12000	13000	12000	10	127000	00	0.00	N	2	1500
292	20240207	11500	12000	12000	11500	3	35490	00	0.00	N	5	-200
293	20240206	11700	11700	11700	11700	0	0	00	0.00	N	3	0
294	20240205	11700	11700	11700	11700	0	0	00	0.00	N	3	0
295	20240202	11700	11700	11700	11700	0	0	00	0.00	N	3	0
296	20240201	11700	11500	11700	11500	4	46600	00	0.00	N	2	200
297	20240131	11500	11500	11500	11500	0	0	00	0.00	N	3	-490
298	20240130	11990	10500	12000	10500	14	157460	00	0.00	N	2	1490
299	20240129	10500	9600	10600	9600	140	1467900	00	0.00	N	2	1100
300	20240126	9400	9400	9400	9400	0	0	00	0.00	N	3	0
301	20240125	9400	9400	9400	9400	0	0	00	0.00	N	3	0
302	20240124	9400	9600	9600	9400	10	95000	00	0.00	N	5	-400
303	20240123	9800	9800	9800	9800	0	0	00	0.00	N	3	0
304	20240122	9800	9800	9800	9800	5	49000	00	0.00	N	3	0
305	20240119	9800	9800	9800	9800	2	19600	00	0.00	N	5	-590
306	20240118	10390	10390	10390	10390	0	0	00	0.00	N	3	0
307	20240117	10390	10390	10390	10390	0	0	00	0.00	N	3	0
308	20240116	10390	10390	10390	10390	0	0	00	0.00	N	3	0
309	20240115	10390	10390	10390	10390	0	0	00	0.00	N	3	-10
310	20240112	10400	10400	10400	10400	0	0	00	0.00	N	3	0
311	20240111	10400	9800	10400	9800	300	3115000	00	0.00	N	2	600
312	20240110	9800	8800	9800	8800	45	425000	00	0.00	N	2	1200
313	20240109	8600	8600	8600	8600	0	0	00	0.00	N	3	0
314	20240108	8600	8600	8600	8600	0	0	00	0.00	N	3	0
315	20240105	8600	8600	8600	8600	10	86000	00	0.00	N	5	-210
316	20240104	8810	8810	8810	8810	0	0	00	0.00	N	3	10
317	20240103	8800	8800	8800	8800	0	0	00	0.00	N	3	0
318	20240102	8800	8800	8800	8800	10	88000	00	0.00	N	2	200
319	20231228	8600	8600	8600	8600	0	0	00	0.00	N	3	0
320	20231227	8600	8600	8600	8600	0	0	02	0.00	N	3	0
321	20231226	8600	8600	8600	8600	0	0	00	0.00	N	3	0
322	20231222	8600	8600	8600	8600	0	0	00	0.00	N	3	0
323	20231221	8600	8600	8600	8600	0	0	00	0.00	N	3	0
324	20231220	8600	8600	8600	8600	0	0	00	0.00	N	3	0
325	20231219	8600	8600	8600	8600	0	0	00	0.00	N	3	0
326	20231218	8600	8600	8600	8600	3	25800	00	0.00	N	3	0
327	20231215	8600	8200	8600	8200	7	58200	00	0.00	N	2	400
328	20231214	8200	8200	8200	8200	2	16400	00	0.00	N	5	-200
329	20231213	8400	8190	8400	8190	20	165320	00	0.00	N	2	400
330	20231212	8000	8000	8000	8000	0	0	00	0.00	N	3	0
331	20231211	8000	8020	8020	8000	20	160250	00	0.00	N	5	-200
332	20231208	8200	8200	8200	8200	0	0	00	0.00	N	3	0
333	20231207	8200	8200	8200	8200	0	0	00	0.00	N	3	0
334	20231206	8200	8200	8200	8200	9	73800	00	0.00	N	5	-10
335	20231205	8210	8210	8210	8210	3	24630	00	0.00	N	5	-290
336	20231204	8500	8500	8500	8500	6	51000	00	0.00	N	2	100
337	20231201	8400	8400	8400	8400	0	0	00	0.00	N	3	0
338	20231130	8400	8400	8400	8400	0	0	00	0.00	N	3	0
339	20231129	8400	8600	8600	8400	10	85000	00	0.00	N	5	-400
340	20231128	8800	8800	8800	8800	0	0	00	0.00	N	3	0
341	20231127	8800	8800	8800	8800	1	8800	00	0.00	N	3	0
342	20231124	8800	8800	8800	8800	0	0	00	0.00	N	3	0
343	20231123	8800	8800	8800	8800	0	0	00	0.00	N	3	0
344	20231122	8800	8800	8800	8800	0	0	00	0.00	N	3	0
345	20231121	8800	8800	8800	8800	0	0	00	0.00	N	3	0
346	20231120	8800	8800	8800	8800	4	35200	00	0.00	N	2	200
347	20231117	8600	8600	8600	8600	0	0	00	0.00	N	3	0
348	20231116	8600	8400	8600	7400	136	1080560	00	0.00	N	3	0
349	20231115	8600	8200	8600	8010	16	134010	00	0.00	N	2	200
350	20231114	8400	8400	8400	8400	4	33600	00	0.00	N	3	0
351	20231113	8400	8400	8400	8400	0	0	00	0.00	N	3	0
352	20231110	8400	8400	8400	8400	0	0	00	0.00	N	3	0
353	20231109	8400	8400	8400	8400	0	0	00	0.00	N	3	0
354	20231108	8400	8400	8400	8400	1	8400	00	0.00	N	2	200
355	20231107	8200	8200	8200	8200	0	0	00	0.00	N	3	0
356	20231106	8200	8200	8200	8200	5	41000	00	0.00	N	2	200
357	20231103	8000	8000	8000	8000	5	40000	00	0.00	N	2	200
358	20231102	7800	7800	7800	7800	0	0	00	0.00	N	3	0
359	20231101	7800	7800	7800	7800	0	0	00	0.00	N	3	0
360	20231031	7800	7800	7800	7800	5	39000	00	0.00	N	5	-200
361	20231030	8000	8000	8000	8000	3	24000	00	0.00	N	2	200
362	20231027	7800	7800	7800	7800	5	39000	00	0.00	N	5	-200
363	20231026	8000	8000	8000	8000	0	0	00	0.00	N	3	0
364	20231025	8000	8000	8000	8000	5	40000	00	0.00	N	5	-400
365	20231024	8400	8400	8400	8400	0	0	00	0.00	N	3	0
366	20231023	8400	8400	8400	8400	0	0	00	0.00	N	3	0
367	20231020	8400	8400	8400	8400	0	0	00	0.00	N	3	0
368	20231019	8400	8400	8400	8400	2	16800	00	0.00	N	2	200
369	20231018	8200	8200	8200	8200	5	41000	00	0.00	N	2	200
370	20231017	8000	8400	8550	8000	35	286250	00	0.00	N	5	-200
371	20231016	8200	8000	8200	7980	135	1079750	00	0.00	N	2	250
372	20231013	7950	8000	8000	7800	100	785500	00	0.00	N	2	150
373	20231012	7800	7800	7800	7800	5	39000	00	0.00	N	2	200
374	20231011	7600	7600	7600	7600	0	0	00	0.00	N	3	0
375	20231010	7600	7600	7600	7600	50	380000	00	0.00	N	3	0
376	20231006	7600	7000	7800	7000	70	522000	00	0.00	N	2	800
377	20231005	6800	6800	6800	6800	10	68000	00	0.00	N	2	200
378	20231004	6600	6600	6600	6600	0	0	00	0.00	N	3	0
379	20230927	6600	6600	6600	6600	10	66000	00	0.00	N	2	200
380	20230926	6400	6400	6400	6400	10	64000	00	0.00	N	2	200
381	20230925	6200	6400	6400	6200	20	126000	00	0.00	N	3	0
382	20230922	6200	6200	6200	6200	0	0	00	0.00	N	3	0
383	20230921	6200	6200	6200	6200	8	49600	00	0.00	N	5	-200
384	20230920	6400	6400	6400	6400	0	0	00	0.00	N	3	0
385	20230919	6400	6400	6400	6400	0	0	00	0.00	N	3	0
386	20230918	6400	6200	6400	6200	20	126000	00	0.00	N	2	200
387	20230915	6200	6200	6200	6200	3	18600	00	0.00	N	2	380
388	20230914	5820	6200	6400	5820	10060	58558800	00	0.00	N	5	-180
389	20230913	6000	7200	8000	6000	120	836000	00	0.00	N	5	-1000
390	20230912	7000	7000	7000	7000	35	245000	00	0.00	N	5	-1200
391	20230911	8200	8200	8200	8200	1650	13530000	00	0.00	N	2	200
392	20230908	8000	8200	8200	8000	125	1024000	00	0.00	N	5	-200
393	20230907	8200	9430	9430	8200	51	419430	00	0.00	N	3	0
394	20230906	8200	7600	8200	7200	187	1485400	00	0.00	N	2	1000
395	20230905	7200	7400	7600	7200	110	796000	00	0.00	N	3	0
396	20230904	7200	7200	7200	7200	10	72000	00	0.00	N	2	200
397	20230901	7000	7200	7200	6200	350	2457390	00	0.00	N	5	-200
398	20230831	7200	7200	7400	6260	350	2474560	00	0.00	N	5	-160
399	20230830	7360	6600	7360	6600	130	877600	00	0.00	N	1	960
400	20230829	6400	5800	6400	5800	40	244000	00	0.00	N	2	190
401	20230828	6210	6210	6210	6210	1	6210	00	0.00	N	1	810
402	20230825	5400	4800	5400	4800	60	304000	00	0.00	N	1	700
403	20230824	4700	4700	4700	4700	0	0	00	0.00	N	3	0
404	20230823	4700	4700	4700	4700	0	0	00	0.00	N	3	0
405	20230822	4700	4700	4700	4700	10	47000	00	0.00	N	2	100
406	20230821	4600	4600	4600	4600	0	0	00	0.00	N	3	0
407	20230818	4600	4595	4600	4595	10	45985	00	0.00	N	2	5
408	20230817	4595	4595	4595	4595	2	9190	00	0.00	N	2	95
409	20230816	4500	4500	4500	4500	0	0	00	0.00	N	3	0
410	20230814	4500	4500	4500	4500	0	0	00	0.00	N	3	0
411	20230811	4500	4500	4500	4500	0	0	00	0.00	N	3	0
412	20230810	4500	4505	4505	4300	35	155525	00	0.00	N	5	-210
413	20230809	4710	4700	4710	4700	50	235400	00	0.00	N	2	100
414	20230808	4610	4610	4610	4610	20	92200	00	0.00	N	2	10
415	20230807	4600	4600	4600	4600	5	23000	00	0.00	N	3	0
416	20230804	4600	4600	4600	4600	0	0	00	0.00	N	3	100
417	20230803	4500	4500	4500	4500	0	0	00	0.00	N	3	0
418	20230802	4500	4500	4500	4500	0	0	00	0.00	N	3	-105
419	20230801	4605	4605	4605	4605	0	0	00	0.00	N	3	0
420	20230731	4605	4605	4650	4605	210	968400	00	0.00	N	2	5
421	20230728	4600	4400	4600	4400	210	964000	00	0.00	N	2	100
422	20230727	4500	4500	4500	4500	100	450000	00	0.00	N	3	0
423	20230726	4500	4710	4710	4500	50	234000	00	0.00	N	5	-210
424	20230725	4710	4710	4710	4710	200	942000	00	0.00	N	5	-190
425	20230724	4900	5400	5400	4600	148	700700	00	0.00	N	5	-500
426	20230721	5400	5400	5400	5400	3	16200	00	0.00	N	2	350
427	20230720	5050	5050	5050	5050	0	0	00	0.00	N	3	50
428	20230719	5000	5000	5000	5000	1	5000	00	0.00	N	5	-200
429	20230718	5200	5200	5200	5200	0	0	00	0.00	N	3	0
430	20230717	5200	5200	5200	5200	0	0	00	0.00	N	3	0
431	20230714	5200	5200	5200	5200	0	0	00	0.00	N	3	0
432	20230713	5200	5200	5200	5200	0	0	00	0.00	N	3	0
433	20230712	5200	5200	5200	5200	0	0	00	0.00	N	3	0
434	20230711	5200	5100	5200	5100	20	103000	00	0.00	N	2	200
435	20230710	5000	5000	5000	5000	0	0	00	0.00	N	3	0
436	20230707	5000	5000	5000	5000	0	0	00	0.00	N	3	0
437	20230706	5000	5000	5000	5000	0	0	00	0.00	N	3	0
438	20230705	5000	5000	5000	5000	0	0	00	0.00	N	3	0
439	20230704	5000	4995	5000	4995	15	74975	00	0.00	N	2	250
440	20230703	4750	4750	4750	4750	0	0	00	0.00	N	3	150
441	20230630	4600	5010	5010	4600	30	147050	00	0.00	N	5	-500
442	20230629	5100	5100	5100	5100	0	0	00	0.00	N	3	0
443	20230628	5100	5100	5100	5100	0	0	00	0.00	N	3	-100
444	20230627	5200	5200	5200	5200	0	0	00	0.00	N	3	0
445	20230626	5200	5000	5200	5000	30	153000	00	0.00	N	2	300
446	20230623	4900	4900	4900	4900	0	0	00	0.00	N	3	0
447	20230622	4900	4500	4900	4500	50	235000	00	0.00	N	2	500
448	20230621	4400	4400	4400	4400	0	0	00	0.00	N	3	0
449	20230620	4400	4195	4400	4195	30	127975	00	0.00	N	2	400
450	20230619	4000	4000	4000	4000	0	0	00	0.00	N	3	0
451	20230616	4000	4000	4000	4000	0	0	00	0.00	N	3	0
452	20230615	4000	4000	4000	4000	0	0	00	0.00	N	3	0
453	20230614	4000	4100	4100	4000	70	281025	00	0.00	N	5	-300
454	20230613	4300	4300	4300	4300	0	0	00	0.00	N	3	0
455	20230612	4300	4300	4300	4300	0	0	00	0.00	N	3	0
456	20230609	4300	4300	4300	4300	10	43000	00	0.00	N	2	100
457	20230608	4200	4100	4200	4100	20	83000	00	0.00	N	2	200
458	20230607	4000	3900	4000	3900	20	79000	00	0.00	N	2	300
459	20230605	3700	3400	3700	3400	40	142000	00	0.00	N	2	400
460	20230602	3300	3300	3300	3300	10	33000	00	0.00	N	2	100
461	20230601	3200	3200	3200	3200	44	140800	00	0.00	N	5	-100
462	20230531	3300	3300	3300	3300	540	1782000	00	0.00	N	3	0
463	20230530	3300	3300	3400	3300	140	463000	00	0.00	N	3	0
464	20230526	3300	3500	3500	3300	316	1088000	00	0.00	N	5	-200
465	20230525	3500	3100	3500	3100	90	293800	00	0.00	N	2	395
466	20230524	3105	2800	3105	2800	100	303860	00	0.00	N	1	405
467	20230523	2700	2700	2700	2700	0	0	00	0.00	N	3	0
468	20230522	2700	2700	2700	2700	0	0	00	0.00	N	3	0
469	20230519	2700	2700	2700	2700	0	0	00	0.00	N	3	0
470	20230518	2700	2700	2700	2700	0	0	00	0.00	N	3	0
471	20230517	2700	2700	2700	2700	10	27000	00	0.00	N	5	-100
472	20230516	2800	2900	2900	2600	162	441890	00	0.00	N	5	-200
473	20230515	3000	3000	3000	3000	10	30000	00	0.00	N	3	0
474	20230512	3000	3000	3000	3000	0	0	00	0.00	N	3	0
475	20230511	3000	3195	3195	3000	2	6195	00	0.00	N	5	-100
476	20230510	3100	3100	3100	3100	0	0	00	0.00	N	3	0
477	20230509	3100	3100	3100	3100	0	0	00	0.00	N	3	0
478	20230508	3100	3100	3100	3100	0	0	00	0.00	N	3	0
479	20230504	3100	3100	3100	3100	0	0	00	0.00	N	3	0
480	20230503	3100	3100	3100	3100	0	0	00	0.00	N	3	0
481	20230502	3100	3100	3100	3100	0	0	00	0.00	N	3	0
482	20230428	3100	3200	3560	2640	207	649725	00	0.00	N	3	0
483	20230427	3100	2895	3100	2895	40	118950	00	0.00	N	2	395
484	20230426	2705	2705	2705	2705	0	0	00	0.00	N	3	0
485	20230425	2705	2705	2705	2705	5	13525	00	0.00	N	5	-95
486	20230424	2800	2800	2800	2800	0	0	00	0.00	N	3	0
487	20230421	2800	3005	3005	2800	35	102025	00	0.00	N	5	-300
488	20230420	3100	3100	3100	3100	0	0	00	0.00	N	3	0
489	20230419	3100	3100	3100	3100	0	0	00	0.00	N	3	0
490	20230418	3100	3100	3100	3100	0	0	00	0.00	N	3	0
491	20230417	3100	3100	3100	3100	0	0	00	0.00	N	3	0
492	20230414	3100	3100	3100	3100	0	0	00	0.00	N	3	0
493	20230413	3100	3100	3100	3100	0	0	00	0.00	N	3	0
494	20230412	3100	3100	3100	3100	0	0	00	0.00	N	3	0
495	20230411	3100	3100	3100	3100	0	0	00	0.00	N	3	0
496	20230410	3100	3100	3100	3100	0	0	00	0.00	N	3	0
497	20230407	3100	3100	3100	3100	0	0	00	0.00	N	3	0
498	20230406	3100	3100	3100	3100	0	0	00	0.00	N	3	0
499	20230405	3100	3100	3100	3100	0	0	00	0.00	N	3	0
500	20230404	3100	3100	3100	3100	0	0	00	0.00	N	3	0
501	20230403	3100	3100	3100	3100	0	0	00	0.00	N	3	0
502	20230331	3100	3300	3300	3100	50	159000	00	0.00	N	5	-200
503	20230330	3300	3300	3300	3300	0	0	00	0.00	N	3	0
504	20230329	3300	3300	3300	3300	0	0	00	0.00	N	3	0
505	20230328	3300	3300	3300	3300	3	9900	00	0.00	N	2	100
506	20230327	3200	3200	3200	3200	10	32000	00	0.00	N	5	-200
507	20230324	3400	3300	3400	3300	11	36400	00	0.00	N	2	100
508	20230323	3300	3300	3300	3300	0	0	00	0.00	N	3	0
509	20230322	3300	3200	3300	3200	11	35300	00	0.00	N	2	200
510	20230321	3100	3000	3195	2900	104	316395	00	0.00	N	5	-185
511	20230320	3285	3100	3295	3100	32	100580	00	0.00	N	2	40
512	20230317	3245	3105	3290	3100	26	82085	00	0.00	N	5	-45
513	20230316	3290	3100	3290	3100	8	26130	00	0.00	N	2	25
514	20230315	3265	3100	3450	3100	112	364075	00	0.00	N	2	265
515	20230314	3000	3100	3195	3000	29	88995	00	0.00	N	5	-275
516	20230313	3275	3200	3495	3100	77	246165	00	0.00	N	2	75
517	20230310	3200	3495	3495	3200	2	6695	00	0.00	N	5	-195
518	20230309	3395	3300	3495	3200	37	121965	00	0.00	N	2	95
519	20230308	3300	3300	3600	3300	4	13500	00	0.00	N	5	-300
520	20230307	3600	3300	3600	3300	4	13800	00	0.00	N	5	-200
521	20230306	3800	3795	3800	3795	2	7595	00	0.00	N	1	495
522	20230303	3305	3750	3750	3300	2899	10842710	00	0.00	N	5	-195
523	20230302	3500	3500	3500	3500	10	35000	00	0.00	N	3	0
524	20230228	3500	3500	3500	3500	0	0	00	0.00	N	3	-100
525	20230227	3600	3300	3600	3300	16	53100	00	0.00	N	2	10
526	20230224	3590	3590	3590	3590	0	0	00	0.00	N	3	-10
527	20230223	3600	3600	3600	3600	1	3600	00	0.00	N	2	100
528	20230222	3500	3500	3500	3500	0	0	00	0.00	N	3	0
529	20230221	3500	3500	3500	3500	0	0	00	0.00	N	3	0
530	20230220	3500	3500	3500	3500	0	0	00	0.00	N	3	-100
531	20230217	3600	3600	3600	3600	0	0	00	0.00	N	3	0
532	20230216	3600	3500	4000	3400	133	485600	00	0.00	N	2	100
533	20230215	3500	3500	3500	3500	1	3500	00	0.00	N	2	180
534	20230214	3320	3400	3400	3320	70	233200	00	0.00	N	5	-580
535	20230213	3900	3600	3900	3230	23	81360	00	0.00	N	2	105
536	20230210	3795	4000	4000	3570	112	409995	00	0.00	N	5	-405
537	20230209	4200	4100	4200	3700	31	120200	00	0.00	N	2	100
538	20230208	4100	4100	4100	4100	0	0	00	0.00	N	3	0
539	20230207	4100	4100	4100	4100	1	4100	00	0.00	N	2	100
540	20230206	4000	4000	4000	4000	0	0	00	0.00	N	3	0
541	20230203	4000	3595	4000	3595	165	643925	00	0.00	N	2	495
542	20230202	3505	3400	3505	3060	790	2427650	00	0.00	N	5	-95
543	20230201	3600	3500	3600	3400	50	177000	00	0.00	N	5	-60
544	20230131	3660	3660	3660	3660	0	0	00	0.00	N	3	0
545	20230130	3660	3665	3665	3660	15	54925	00	0.00	N	5	-640
546	20230127	4300	3800	4300	3700	102	399600	00	0.00	N	2	200
547	20230126	4100	3800	4100	3800	31	121100	00	0.00	N	2	300
548	20230125	3800	3800	3800	3800	1	3800	00	0.00	N	2	300
549	20230120	3500	3500	3500	3500	0	0	00	0.00	N	3	0
550	20230119	3500	3500	3500	3500	1	3500	00	0.00	N	5	-100
551	20230118	3600	3600	3600	3600	10	36000	00	0.00	N	5	-100
552	20230117	3700	3800	3800	3700	20	75000	00	0.00	N	5	-200
553	20230116	3900	4000	4000	3900	20	79000	00	0.00	N	5	-100
554	20230113	4000	4100	4100	4000	20	81000	00	0.00	N	5	-200
555	20230112	4200	4300	4300	4200	21	89200	00	0.00	N	5	-200
556	20230111	4400	4500	4500	4400	20	89000	00	0.00	N	3	0
557	20230110	4400	3400	4400	3400	630	2262265	00	0.00	N	2	400
558	20230109	4000	4100	4100	4000	20	81000	00	0.00	N	5	-100
559	20230106	4100	4100	4100	4100	10	41000	00	0.00	N	2	200
560	20230105	3900	4595	4595	3900	11	43595	00	0.00	N	5	-100
561	20230104	4000	4000	4000	4000	1	4000	00	0.00	N	5	-80
562	20230103	4080	4700	4700	4080	82	345960	00	0.00	N	4	-720
563	20230102	4800	4800	4800	4800	20	96000	00	0.00	N	5	-200
564	20221229	5000	4800	5400	4170	131	657125	00	0.00	N	2	100
565	20221228	4900	4600	5610	4500	259	1281275	02	0.00	N	2	15
566	20221227	4885	5090	5190	4330	303	1445220	00	0.00	N	5	-205
567	20221226	5090	5400	5400	4590	57	270365	00	0.00	N	5	-310
568	20221223	5400	5400	5400	4900	112	574300	00	0.00	N	2	100
569	20221222	5300	5790	5790	5200	31	164790	00	0.00	N	5	-500
570	20221221	5800	5700	5800	5700	57	327600	00	0.00	N	3	0
571	20221220	5800	5990	5990	5400	33	183590	00	0.00	N	5	-180
572	20221219	5980	5980	5980	5980	1	5980	00	0.00	N	2	380
573	20221216	5600	5990	5990	5600	12	69090	00	0.00	N	3	0
574	20221215	5600	5800	6000	5600	39	224300	00	0.00	N	5	-200
575	20221214	5800	6000	6000	5800	26	153800	00	0.00	N	5	-400
576	20221213	6200	5950	7000	5950	103	650900	00	0.00	N	5	-790
577	20221212	6990	6390	7000	5610	337	2149940	00	0.00	N	2	390
578	20221209	6600	6600	6600	6000	43	270300	00	0.00	N	2	200
579	20221208	6400	7000	7000	6400	43	280400	00	0.00	N	5	-600
580	20221207	7000	7300	7300	6800	43	297300	00	0.00	N	5	-300
581	20221206	7300	7400	7400	6300	65	445600	00	0.00	N	5	-100
582	20221205	7400	7800	7800	6800	66	470000	00	0.00	N	5	-600
583	20221202	8000	8000	8000	8000	1	8000	00	0.00	N	2	600
584	20221201	7400	7000	7400	6400	124	848230	00	0.00	N	2	400
585	20221130	7000	7000	7000	6600	43	292000	00	0.00	N	2	400
586	20221129	6600	7800	7800	6600	99	691100	00	0.00	N	5	-1000
587	20221128	7600	6800	7600	6600	125	932000	00	0.00	N	2	400
588	20221125	7200	6630	7200	6630	63	431500	00	0.00	N	5	-600
589	20221124	7800	7800	7800	7800	32	249600	00	0.00	N	3	0
590	20221123	7800	7800	7800	7200	87	673600	00	0.00	N	2	100
591	20221122	7700	7700	7700	7700	2	15400	00	0.00	N	5	-300
592	20221121	8000	7100	8000	6500	212	1540100	00	0.00	N	2	400
593	20221118	7600	8050	8100	6900	63	475750	00	0.00	N	5	-500
594	20221117	8100	8200	8200	7400	43	339400	00	0.00	N	2	110
595	20221116	7990	7200	8000	7200	93	708880	00	0.00	N	2	200
596	20221115	7790	8000	8600	7480	61	480390	00	0.00	N	5	-1010
597	20221114	8800	8800	8900	7800	43	363600	00	0.00	N	3	0
598	20221111	8800	8900	8900	7600	18	149600	00	0.00	N	3	0
599	20221110	8800	8800	9000	8800	9	79600	00	0.00	N	3	0
600	20221109	8800	9000	9000	8600	21	186200	00	0.00	N	5	-100
601	20221108	8900	8600	8900	8600	32	276800	00	0.00	N	3	0
602	20221107	8900	8600	9200	8000	55	473300	00	0.00	N	2	900
603	20221104	8000	7800	8000	7800	50	392000	00	0.00	N	2	400
604	20221103	7600	6500	7800	6500	138	952000	00	0.00	N	2	800
605	20221102	6800	6000	6800	6000	71	444800	00	0.00	N	5	-200
606	20221101	7000	6200	7000	6200	31	193000	00	0.00	N	3	0
607	20221031	7000	7200	7800	6800	66	471500	00	0.00	N	5	-1000
608	20221028	8000	7000	8000	7000	117	876000	00	0.00	N	2	410
609	20221027	7590	6400	7590	6200	237	1592180	00	0.00	N	1	990
610	20221026	6600	6600	6600	6600	140	924000	00	0.00	N	2	300
611	20221025	6300	6300	6300	6300	42	264600	00	0.00	N	2	100
612	20221024	6200	6200	6200	5800	12	70400	00	0.00	N	2	200
613	20221021	6000	6000	6000	6000	10	60000	00	0.00	N	5	-290
614	20221020	6290	6290	6290	6290	41	257890	00	0.00	N	2	90
615	20221019	6200	6000	6200	6000	32	192400	00	0.00	N	5	-100
616	20221018	6300	6300	6300	6300	11	69300	00	0.00	N	5	-100
617	20221017	6400	6000	6400	6000	21	126400	00	0.00	N	2	10
618	20221014	6390	6000	6400	6000	153	939080	00	0.00	N	2	190
619	20221013	6200	6000	6600	6000	151	934200	00	0.00	N	5	-200
620	20221012	6400	6600	6600	6400	60	394000	00	0.00	N	3	0
621	20221011	6400	5800	6400	5800	51	314200	00	0.00	N	2	200
622	20221007	6200	6200	6200	6200	0	0	00	0.00	N	3	-200
623	20221006	6400	6000	6400	6000	21	126400	00	0.00	N	2	200
624	20221005	6200	6200	6580	6200	92	579060	00	0.00	N	5	-370
625	20221004	6570	6390	6570	6200	90	575500	00	0.00	N	2	180
626	20220930	6390	6200	6390	6200	35	219950	00	0.00	N	5	-10
627	20220929	6400	6200	6400	6000	21	128400	00	0.00	N	2	400
628	20220928	6000	5520	6000	5520	40	228400	00	0.00	N	2	480
629	20220927	5520	4800	5520	4800	70	359200	00	0.00	N	1	720
630	20220926	4800	4800	4800	4800	10	48000	00	0.00	N	2	100
631	20220923	4700	4500	4700	4500	30	138000	00	0.00	N	2	400
632	20220922	4300	4300	4300	4300	0	0	00	0.00	N	3	-100
633	20220921	4400	4400	4400	4400	0	0	00	0.00	N	3	0
634	20220920	4400	4400	4400	4400	10	44000	00	0.00	N	2	100
635	20220919	4300	4300	4300	4300	0	0	00	0.00	N	3	0
636	20220916	4300	4000	4300	4000	33	139000	00	0.00	N	2	100
637	20220915	4200	4200	4200	4200	10	42000	00	0.00	N	2	200
638	20220914	4000	4000	4000	4000	0	0	00	0.00	N	3	0
639	20220913	4000	4000	4000	4000	0	0	00	0.00	N	3	0
640	20220908	4000	4000	4000	4000	0	0	00	0.00	N	3	0
641	20220907	4000	4000	4000	4000	10	40000	00	0.00	N	5	-100
642	20220906	4100	4100	4100	4100	39	159900	00	0.00	N	3	0
643	20220905	4100	4100	4100	4100	13	53300	00	0.00	N	3	0
644	20220902	4100	4300	4300	4100	30	126000	00	0.00	N	5	-200
645	20220901	4300	4300	4300	4300	0	0	00	0.00	N	3	0
646	20220831	4300	4300	4300	4300	0	0	00	0.00	N	3	0
647	20220830	4300	4600	4600	4300	6	27300	00	0.00	N	5	-100
648	20220829	4400	4400	4400	4400	0	0	00	0.00	N	3	0
649	20220826	4400	4400	4400	4400	10	44000	00	0.00	N	5	-100
650	20220825	4500	4500	4500	4500	0	0	00	0.00	N	3	0
651	20220824	4500	4500	4500	4500	0	0	00	0.00	N	3	0
652	20220823	4500	4700	5000	4500	31	143000	00	0.00	N	5	-200
653	20220822	4700	4700	4700	4700	1	4700	00	0.00	N	5	-300
654	20220819	5000	5000	5000	5000	0	0	00	0.00	N	3	0
655	20220818	5000	5000	5000	5000	0	0	00	0.00	N	3	-100
656	20220817	5100	4800	5100	4800	31	149100	00	0.00	N	3	0
657	20220816	5100	5100	5100	5100	0	0	00	0.00	N	3	-100
658	20220812	5200	4905	5200	4900	41	201645	00	0.00	N	2	100
659	20220811	5100	5100	5100	5100	0	0	00	0.00	N	3	0
660	20220810	5100	5100	5100	5100	0	0	00	0.00	N	3	0
661	20220809	5100	5100	5100	5100	0	0	00	0.00	N	3	0
662	20220808	5100	5100	5100	5100	0	0	00	0.00	N	3	0
663	20220805	5100	5100	5100	5100	0	0	00	0.00	N	3	0
664	20220804	5100	5100	5100	5100	0	0	00	0.00	N	3	0
665	20220803	5100	5100	5100	5100	0	0	00	0.00	N	3	0
666	20220802	5100	5100	5100	5100	0	0	00	0.00	N	3	0
667	20220801	5100	5100	5100	5100	0	0	00	0.00	N	3	0
668	20220729	5100	5200	5200	5100	35	181000	00	0.00	N	4	-900
669	20220728	6000	5600	6000	5600	15	84400	00	0.00	N	2	200
670	20220727	5800	5800	5800	5800	10	58000	00	0.00	N	3	0
671	20220726	5800	5800	5800	5800	0	0	00	0.00	N	3	0
672	20220725	5800	5800	5800	5800	0	0	00	0.00	N	3	0
673	20220722	5800	5800	5800	5800	10	58000	00	0.00	N	5	-200
674	20220721	6000	6000	6000	6000	0	0	00	0.00	N	3	0
675	20220720	6000	6000	6000	6000	35	210000	00	0.00	N	5	-200
676	20220719	6200	6200	6200	6200	0	0	00	0.00	N	3	0
677	20220718	6200	6200	6200	6200	0	0	00	0.00	N	3	0
678	20220715	6200	6200	6200	6200	0	0	00	0.00	N	3	0
679	20220714	6200	6200	6200	6200	0	0	00	0.00	N	3	0
680	20220713	6200	6200	6200	6200	0	0	00	0.00	N	3	0
681	20220712	6200	6200	6200	6200	0	0	00	0.00	N	3	0
682	20220711	6200	6200	6400	6200	60	376000	00	0.00	N	2	600
683	20220708	5600	5600	5600	5600	0	0	00	0.00	N	3	0
684	20220707	5600	5600	5600	5600	0	0	00	0.00	N	3	0
685	20220706	5600	5600	5600	5600	0	0	00	0.00	N	3	0
686	20220705	5600	5600	5600	5600	0	0	00	0.00	N	3	0
687	20220704	5600	5600	5600	5600	0	0	00	0.00	N	3	0
688	20220701	5600	5600	5600	5600	0	0	00	0.00	N	3	0
689	20220630	5600	5600	5600	5600	0	0	00	0.00	N	3	0
690	20220629	5600	5600	5600	5600	0	0	00	0.00	N	3	0
691	20220628	5600	6000	6000	5600	30	174000	00	0.00	N	5	-550
692	20220627	6150	6150	6150	6150	0	0	00	0.00	N	3	0
693	20220624	6150	6150	6150	6150	0	0	00	0.00	N	3	0
694	20220623	6150	6150	6150	6150	0	0	00	0.00	N	3	-50
695	20220622	6200	6200	6200	6200	0	0	00	0.00	N	3	0
696	20220621	6200	6200	6200	6200	0	0	00	0.00	N	3	0
697	20220620	6200	6200	6200	6200	0	0	00	0.00	N	3	0
698	20220617	6200	6200	6200	6200	0	0	00	0.00	N	3	0
699	20220616	6200	6200	6200	6200	0	0	00	0.00	N	3	0
700	20220615	6200	6200	6200	6200	0	0	00	0.00	N	3	0
701	20220614	6200	6200	6200	6200	0	0	00	0.00	N	3	0
702	20220613	6200	6200	6200	6200	0	0	00	0.00	N	3	0
703	20220610	6200	6200	6200	6200	0	0	00	0.00	N	3	0
704	20220609	6200	6200	6200	6200	0	0	00	0.00	N	3	0
705	20220608	6200	6200	6200	6200	90	558000	00	0.00	N	3	0
706	20220607	6200	6200	6200	6200	10	62000	00	0.00	N	3	0
707	20220603	6200	6210	6210	6200	105	651050	00	0.00	N	5	-200
708	20220602	6400	6400	6400	6400	0	0	00	0.00	N	3	0
709	20220531	6400	6400	6400	6400	0	0	00	0.00	N	3	0
710	20220530	6400	6400	6400	6400	0	0	00	0.00	N	3	0
711	20220527	6400	6400	6400	6400	10	64000	00	0.00	N	3	0
712	20220526	6400	6400	6400	6400	0	0	00	0.00	N	3	0
713	20220525	6400	6400	6400	6400	0	0	00	0.00	N	3	0
714	20220524	6400	6400	6400	6400	0	0	00	0.00	N	3	0
715	20220523	6400	6400	6400	6400	0	0	00	0.00	N	3	0
716	20220520	6400	6400	6400	6400	0	0	00	0.00	N	3	0
717	20220519	6400	6400	6400	6400	1	6400	00	0.00	N	5	-390
718	20220518	6790	6790	6790	6790	0	0	00	0.00	N	3	0
719	20220517	6790	6790	6790	6790	0	0	00	0.00	N	3	0
720	20220516	6790	6790	6790	6790	50	339500	00	0.00	N	2	390