KissMeData/208850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	5100	5100	5100	5100	1	5100	00	0.00	N	3	0
3	20250227	5100	5100	5100	5100	0	0	00	0.00	N	3	0
4	20250226	5100	5100	5100	5100	0	0	00	0.00	N	3	0
5	20250225	5100	5100	5100	5100	1	5100	00	0.00	N	3	0
6	20250224	5100	5100	5100	4900	4	20000	00	0.00	N	2	100
7	20250221	5000	5000	5000	5000	10	50000	00	0.00	N	3	0
8	20250220	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
9	20250219	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
10	20250218	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
11	20250217	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
12	20250214	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
13	20250213	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
14	20250212	5000	5000	5000	5000	0	0	00	0.00	N	3	0
15	20250211	5000	4800	5000	4800	10	48200	00	0.00	N	2	200
16	20250210	4800	4900	4900	4800	11	53800	00	0.00	N	5	-200
17	20250207	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
18	20250206	5000	5200	5200	5000	22	110200	00	0.00	N	5	-200
19	20250205	5200	5200	5200	5000	102	510400	00	0.00	N	2	200
20	20250204	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
21	20250203	5000	5200	5200	5000	102	510200	00	0.00	N	3	0
22	20250131	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
23	20250124	5000	5000	5000	5000	2	10000	00	0.00	N	5	-200
24	20250123	5200	5200	5200	5000	103	515400	00	0.00	N	2	200
25	20250122	5000	5200	5200	5000	2	10200	00	0.00	N	5	-100
26	20250121	5100	5100	5100	5100	0	0	00	0.00	N	3	0
27	20250120	5100	5100	5100	5100	1	5100	00	0.00	N	2	100
28	20250117	5000	5200	5200	5000	102	510200	00	0.00	N	3	0
29	20250116	5000	5000	5000	5000	2000	10000000	00	0.00	N	3	0
30	20250115	5000	5100	5100	5000	220	1110000	00	0.00	N	3	0
31	20250114	5000	5000	5000	5000	0	0	00	0.00	N	3	0
32	20250113	5000	5000	5000	5000	110	550000	00	0.00	N	5	-100
33	20250110	5100	5100	5100	5100	0	0	00	0.00	N	3	-100
34	20250109	5200	5200	5200	5200	100	520000	00	0.00	N	5	-50
35	20250108	5250	5250	5250	5250	0	0	00	0.00	N	3	-50
36	20250107	5300	5390	5390	5300	3518	18645490	00	0.00	N	5	-90
37	20250106	5390	5390	5390	5300	9	47880	00	0.00	N	2	90
38	20250103	5300	5300	5300	5300	100	530000	00	0.00	N	3	0
39	20250102	5300	5300	5300	5300	4	21200	00	0.00	N	3	0
40	20241230	5300	5300	5300	5300	10	53000	00	0.00	N	3	0
41	20241227	5300	5300	5300	5300	0	0	02	0.00	N	3	0
42	20241226	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
43	20241224	5300	5400	5400	5200	7	36700	00	0.00	N	5	-100
44	20241223	5400	5400	5400	5400	1	5400	00	0.00	N	3	0
45	20241220	5400	5400	5400	5400	1	5400	00	0.00	N	3	0
46	20241219	5400	5400	5400	5400	1	5400	00	0.00	N	2	10
47	20241218	5390	5400	5400	5390	2	10790	00	0.00	N	5	-10
48	20241217	5400	5400	5400	5400	1	5400	00	0.00	N	3	0
49	20241216	5400	5400	5400	5400	1	5400	00	0.00	N	2	200
50	20241213	5200	5400	5400	5200	21	109400	00	0.00	N	3	0
51	20241212	5200	5200	5200	5200	11	57200	00	0.00	N	3	0
52	20241211	5200	5400	5400	5200	102	530600	00	0.00	N	5	-190
53	20241210	5390	5390	5390	5390	1	5390	00	0.00	N	2	90
54	20241209	5300	5400	5400	5200	3	15900	00	0.00	N	5	-90
55	20241206	5390	5390	5390	5390	0	0	00	0.00	N	3	0
56	20241205	5390	5390	5390	5120	246	1260060	00	0.00	N	2	40
57	20241204	5350	5350	5350	5350	1	5350	00	0.00	N	5	-20
58	20241203	5370	5200	5370	5200	11	57370	00	0.00	N	2	170
59	20241202	5200	5200	5400	5000	112	561000	00	0.00	N	3	0
60	20241129	5200	5200	5200	5200	101	525200	00	0.00	N	2	100
61	20241128	5100	5990	5990	5100	69	364290	00	0.00	N	4	-890
62	20241127	5990	5990	5990	5990	1	5990	00	0.00	N	5	-870
63	20241126	6860	5200	6860	5200	3	17260	00	0.00	N	2	880
64	20241125	5980	5500	5980	5500	2	11480	00	0.00	N	1	780
65	20241122	5200	5400	5400	5200	2	10600	00	0.00	N	3	0
66	20241121	5200	5400	5400	5200	2	10600	00	0.00	N	3	0
67	20241120	5200	5200	5200	5200	279	1450800	00	0.00	N	3	0
68	20241119	5200	5200	5200	5200	100	520000	00	0.00	N	3	0
69	20241118	5200	5200	5200	5200	15	78000	00	0.00	N	3	0
70	20241115	5200	5400	5400	5200	2	10600	00	0.00	N	2	10
71	20241114	5190	5190	5190	5190	40	207600	00	0.00	N	5	-10
72	20241113	5200	5200	5200	5200	100	520000	00	0.00	N	3	0
73	20241112	5200	5200	5200	5200	100	520000	00	0.00	N	3	0
74	20241111	5200	5400	5400	5200	102	530600	00	0.00	N	2	10
75	20241108	5190	5190	5190	5190	55	285450	00	0.00	N	3	0
76	20241107	5190	5200	5200	5180	81	420790	00	0.00	N	2	90
77	20241106	5100	5200	5200	5000	71	355410	00	0.00	N	5	-490
78	20241105	5590	5590	5590	5590	1	5590	00	0.00	N	2	390
79	20241104	5200	5750	5750	5000	391	2207270	00	0.00	N	2	200
80	20241101	5000	5000	5000	5000	210	1050000	00	0.00	N	5	-200
81	20241031	5200	5000	5200	5000	12	62200	00	0.00	N	2	200
82	20241030	5000	5390	5390	5000	37	191840	00	0.00	N	5	-400
83	20241029	5400	5600	5600	5200	23	122400	00	0.00	N	3	0
84	20241028	5400	5600	5600	5200	38	204330	00	0.00	N	3	0
85	20241025	5400	5200	5400	5200	13	68000	00	0.00	N	2	200
86	20241024	5200	5200	5200	5200	1	5200	00	0.00	N	2	200
87	20241023	5000	5200	5200	5000	4	20400	00	0.00	N	2	90
88	20241022	4910	5200	5200	4910	333	1646990	00	0.00	N	5	-100
89	20241021	5010	5200	5200	5010	303	1518220	00	0.00	N	5	-190
90	20241018	5200	5200	5200	5000	73	367210	00	0.00	N	2	200
91	20241017	5000	5400	5400	5000	292	1460800	00	0.00	N	5	-200
92	20241016	5200	5200	5200	5200	2	10400	00	0.00	N	3	0
93	20241015	5200	5200	5200	5200	1	5200	00	0.00	N	2	200
94	20241014	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
95	20241011	5000	5390	5390	4900	406	2029890	00	0.00	N	5	-400
96	20241010	5400	5200	5400	5200	8	43000	00	0.00	N	2	200
97	20241008	5200	5200	5200	5200	1	5200	00	0.00	N	3	0
98	20241007	5200	5000	5200	5000	2	10200	00	0.00	N	2	200
99	20241004	5000	5200	5200	5000	702	3510200	00	0.00	N	3	0
100	20241002	5000	5000	5000	5000	2307	11535000	00	0.00	N	3	0
101	20240930	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
102	20240927	5000	5000	5000	5000	0	0	00	0.00	N	3	0
103	20240926	5000	5000	5000	5000	10	50000	00	0.00	N	5	-100
104	20240925	5100	5400	5590	5000	1029	5151790	00	0.00	N	5	-290
105	20240924	5390	5600	6000	5000	44	236990	00	0.00	N	5	-210
106	20240923	5600	5600	5640	5400	32	177240	00	0.00	N	5	-380
107	20240920	5980	5390	5980	5200	69	374140	00	0.00	N	2	390
108	20240919	5590	5400	5590	5400	41	221590	00	0.00	N	2	190
109	20240913	5400	5600	5790	5400	16	89740	00	0.00	N	5	-200
110	20240912	5600	5600	5600	5600	1	5600	00	0.00	N	5	-390
111	20240911	5990	5600	6200	5400	42	239590	00	0.00	N	2	390
112	20240910	5600	5790	5790	5400	38	217100	00	0.00	N	2	210
113	20240909	5390	5000	5390	5000	16	80410	00	0.00	N	5	-10
114	20240906	5400	5590	5590	5200	7	36990	00	0.00	N	5	-190
115	20240905	5590	5590	5590	5590	1	5590	00	0.00	N	3	0
116	20240904	5590	5980	5980	5400	30	167900	00	0.00	N	5	-710
117	20240903	6300	5200	6390	5200	1046	5472520	00	0.00	N	2	710
118	20240902	5590	5590	5590	5590	0	0	00	0.00	N	3	0
119	20240830	5590	5400	5590	5400	4	21980	00	0.00	N	5	-190
120	20240829	5780	5790	5790	5200	1014	5275970	00	0.00	N	5	-20
121	20240828	5800	5600	5960	5600	11	62560	00	0.00	N	2	200
122	20240827	5600	5600	5600	5400	4	22200	00	0.00	N	2	200
123	20240826	5400	5600	5600	5400	2	11000	00	0.00	N	3	0
124	20240823	5400	5600	5600	5400	2	11000	00	0.00	N	5	-190
125	20240822	5590	5590	5590	5590	1	5590	00	0.00	N	5	-380
126	20240821	5970	5970	5970	5970	1	5970	00	0.00	N	2	430
127	20240820	5540	5590	5590	5200	6	32610	00	0.00	N	5	-50
128	20240819	5590	5590	5590	5590	1	5590	00	0.00	N	3	0
129	20240816	5590	5600	5600	5400	13	70590	00	0.00	N	2	190
130	20240814	5400	5600	5600	5400	4	22000	00	0.00	N	3	0
131	20240813	5400	5600	5600	5400	2	11000	00	0.00	N	3	0
132	20240812	5400	5390	5790	5390	13	70930	00	0.00	N	2	10
133	20240809	5390	5390	5390	5390	1	5390	00	0.00	N	3	0
134	20240808	5390	5390	5390	5390	0	0	00	0.00	N	3	-580
135	20240807	5970	5970	5970	5970	1	5970	00	0.00	N	2	770
136	20240806	5200	5200	5200	5200	0	0	00	0.00	N	3	0
137	20240805	5200	5400	5400	5200	2	10600	00	0.00	N	3	0
138	20240802	5200	5200	5200	5200	4	20800	00	0.00	N	2	10
139	20240801	5190	5190	5190	5190	1	5190	00	0.00	N	5	-10
140	20240731	5200	5360	5360	5000	7	35560	00	0.00	N	5	-170
141	20240730	5370	5360	5370	5360	1195	6406150	00	0.00	N	3	0
142	20240729	5370	5370	5370	5370	1	5370	00	0.00	N	3	0
143	20240726	5370	5370	5370	5370	1	5370	00	0.00	N	5	-20
144	20240725	5390	5390	5390	5390	4	21560	00	0.00	N	2	70
145	20240724	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
146	20240723	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
147	20240722	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
148	20240719	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
149	20240718	5320	5320	5320	5320	10	53200	00	0.00	N	3	0
150	20240717	5320	5320	5320	5320	1	5320	00	0.00	N	2	30
151	20240716	5290	5290	5290	5290	0	0	00	0.00	N	3	-30
152	20240715	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
153	20240712	5320	5310	5320	5310	2	10630	00	0.00	N	2	10
154	20240711	5310	5310	5310	5310	1	5310	00	0.00	N	5	-10
155	20240710	5320	5320	5320	5320	1	5320	00	0.00	N	2	320
156	20240709	5000	5320	5320	5000	2	10320	00	0.00	N	5	-320
157	20240708	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
158	20240705	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
159	20240704	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
160	20240703	5320	5100	5320	5100	5	26380	00	0.00	N	2	320
161	20240702	5000	5320	5320	5000	3	15320	00	0.00	N	2	200
162	20240701	4800	5330	5330	4800	7	34130	00	0.00	N	5	-520
163	20240628	5320	5320	5320	5100	3	15740	00	0.00	N	5	-10
164	20240627	5330	5330	5330	5330	1	5330	00	0.00	N	3	0
165	20240626	5330	5330	5330	5330	1	5330	00	0.00	N	2	130
166	20240625	5200	5370	5370	5200	502	2610570	00	0.00	N	3	0
167	20240624	5200	5320	5350	5200	793	4162120	00	0.00	N	5	-120
168	20240621	5320	5330	5330	5320	2	10650	00	0.00	N	5	-10
169	20240620	5330	5330	5330	5330	1	5330	00	0.00	N	3	0
170	20240619	5330	5200	5330	5200	211	1097450	00	0.00	N	2	10
171	20240618	5320	5320	5320	5320	2	10640	00	0.00	N	2	30
172	20240617	5290	5290	5290	5290	1	5290	00	0.00	N	2	90
173	20240614	5200	5200	5200	5200	1	5200	00	0.00	N	5	-120
174	20240613	5320	5200	5320	5200	4001	20805320	00	0.00	N	2	120
175	20240612	5200	5200	5200	5200	28200	146640000	00	0.00	N	3	0
176	20240611	5200	5200	5200	5200	28402	147690400	00	0.00	N	3	0
177	20240610	5200	5200	5200	5200	28200	146640000	00	0.00	N	3	0
178	20240607	5200	5200	5200	5200	28200	146640000	00	0.00	N	3	0
179	20240605	5200	5330	5330	5000	28203	146655530	00	0.00	N	5	-90
180	20240604	5290	5320	5320	5010	28204	146660820	00	0.00	N	5	-40
181	20240603	5330	5200	5330	4700	28345	147376770	00	0.00	N	2	30
182	20240531	5300	5000	5300	5000	28203	146655500	00	0.00	N	5	-30
183	20240530	5330	5000	5330	5000	28204	146658730	00	0.00	N	5	-10
184	20240529	5340	5350	5350	5100	28229	146790990	00	0.00	N	2	190
185	20240528	5150	5150	5200	5100	28391	147618700	00	0.00	N	3	0
186	20240527	5150	5370	5370	5150	28334	147327400	00	0.00	N	5	-220
187	20240524	5370	5200	5370	5100	28212	146701670	00	0.00	N	3	0
188	20240523	5370	5200	5400	5200	28218	146736510	00	0.00	N	2	220
189	20240522	5150	5200	5400	5100	28237	146829050	00	0.00	N	5	-50
190	20240521	5200	5200	5200	5200	28251	146905200	00	0.00	N	5	-160
191	20240520	5360	5200	5360	5190	28202	146645240	00	0.00	N	5	-20
192	20240517	5380	5680	5680	5190	28203	146641560	00	0.00	N	2	180
193	20240516	5200	5690	5690	5150	32434	168650940	00	0.00	N	5	-200
194	20240514	5400	5700	5700	5110	28693	149270870	00	0.00	N	2	100
195	20240513	5300	5980	5980	5100	2127	11080980	00	0.00	N	5	-290
196	20240510	5590	5100	5990	5100	3505	18657250	00	0.00	N	5	-410
197	20240509	6000	5990	6000	5970	1001	5999500	00	0.00	N	2	510
198	20240508	5490	5490	5490	5490	1	5490	00	0.00	N	2	250
199	20240507	5240	6160	6160	5240	93	488240	00	0.00	N	4	-920
200	20240503	6160	6160	6160	6160	1	6160	00	0.00	N	3	0
201	20240502	6160	6160	6160	6160	27	166320	00	0.00	N	2	780
202	20240430	5380	5380	5380	5380	1	5380	00	0.00	N	2	60
203	20240429	5320	5340	5340	5320	84	446900	00	0.00	N	5	-70
204	20240426	5390	4490	5390	4300	1721	7549770	00	0.00	N	2	490
205	20240425	4900	5300	5300	4900	2	10200	00	0.00	N	5	-55
206	20240424	4955	4970	4970	4955	2	9925	00	0.00	N	5	-20
207	20240423	4975	4975	4975	4975	1	4975	00	0.00	N	3	0
208	20240422	4975	4975	4975	4975	1	4975	00	0.00	N	5	-15
209	20240419	4990	4990	4990	4990	1	4990	00	0.00	N	3	0
210	20240418	4990	4990	4990	4990	1	4990	00	0.00	N	3	0
211	20240417	4990	4990	4990	4990	1	4990	00	0.00	N	2	45
212	20240416	4945	4970	4970	4300	201	868235	00	0.00	N	5	-25
213	20240415	4970	4980	4980	4300	102	440200	00	0.00	N	5	-15
214	20240412	4985	5280	5280	4500	203	915790	00	0.00	N	5	-295
215	20240411	5280	5380	5380	4590	483	2224255	00	0.00	N	5	-110
216	20240409	5390	5390	5390	5390	1	5390	00	0.00	N	2	40
217	20240408	5350	5350	5350	5350	0	0	00	0.00	N	3	-30
218	20240405	5380	4930	5650	4930	1014	5001600	00	0.00	N	5	-410
219	20240404	5790	4610	5790	4610	26	139050	00	0.00	N	2	410
220	20240403	5380	5380	5380	4600	172	793410	00	0.00	N	3	0
221	20240402	5380	5390	5390	4570	524	2407850	00	0.00	N	2	30
222	20240401	5350	5390	5390	4365	3	15105	00	0.00	N	2	250
223	20240329	5100	5480	5480	4410	12	54680	00	0.00	N	2	100
224	20240328	5000	5490	5490	4670	1714	8024600	00	0.00	N	5	-490
225	20240327	5490	5490	5490	5490	1	5490	00	0.00	N	3	0
226	20240326	5490	5490	5490	5490	1	5490	00	0.00	N	3	0
227	20240325	5490	5490	5490	5490	0	0	00	0.00	N	3	0
228	20240322	5490	5490	5490	5490	1	5490	00	0.00	N	3	0
229	20240321	5490	5490	5490	5490	0	0	00	0.00	N	3	0
230	20240320	5490	5490	5490	5490	1	5490	00	0.00	N	5	-10
231	20240319	5500	5500	5500	5500	1	5500	00	0.00	N	2	10
232	20240318	5490	5490	5490	5490	0	0	00	0.00	N	3	-10
233	20240315	5500	5500	5500	5500	1	5500	00	0.00	N	1	710
234	20240314	4790	5580	5580	4790	112	546170	00	0.00	N	5	-770
235	20240313	5560	5580	5580	4800	3	15940	00	0.00	N	5	-20
236	20240312	5580	5580	5580	5580	0	0	00	0.00	N	3	0
237	20240311	5580	4800	5580	4800	2	10380	00	0.00	N	3	0
238	20240308	5580	4800	5580	4800	2	10380	00	0.00	N	5	-10
239	20240307	5590	5590	5590	5590	0	0	00	0.00	N	3	-10
240	20240306	5600	4800	5600	4780	78	374840	00	0.00	N	5	-10
241	20240305	5610	4800	5610	4800	11	53610	00	0.00	N	3	0
242	20240304	5610	5610	5610	5610	0	0	00	0.00	N	3	0
243	20240229	5610	4800	5610	4800	382	1834410	00	0.00	N	3	0
244	20240228	5610	5610	5610	5610	0	0	00	0.00	N	3	0
245	20240227	5610	4800	5610	4800	2	10410	00	0.00	N	5	-10
246	20240226	5620	5620	5620	5620	0	0	00	0.00	N	3	0
247	20240223	5620	5620	5620	5620	1	5620	00	0.00	N	2	150
248	20240222	5470	5480	5480	4850	107	582700	00	0.00	N	2	670
249	20240221	4800	4800	4800	4800	2	9600	00	0.00	N	5	-830
250	20240220	5630	4840	5630	4840	101	489630	00	0.00	N	5	-60
251	20240219	5690	5690	5690	5690	0	0	00	0.00	N	3	-40
252	20240216	5730	5730	5730	5730	0	0	00	0.00	N	3	0
253	20240215	5730	5730	5730	5730	0	0	00	0.00	N	3	0
254	20240214	5730	4950	5730	4950	96	475980	00	0.00	N	2	20
255	20240213	5710	5710	5710	5710	0	0	00	0.00	N	3	0
256	20240208	5710	4900	5710	4880	111	542710	00	0.00	N	5	-20
257	20240207	5730	5730	5730	5730	0	0	00	0.00	N	3	-10
258	20240206	5740	5740	5740	5740	1	5740	00	0.00	N	3	0
259	20240205	5740	5740	5740	5740	1	5740	00	0.00	N	2	190
260	20240202	5550	4830	5550	4805	350	1687095	00	0.00	N	2	700
261	20240201	4850	5750	5750	4850	2	10600	00	0.00	N	4	-850
262	20240131	5700	4880	5700	4880	2	10580	00	0.00	N	5	-30
263	20240130	5730	4890	5730	4890	101	494730	00	0.00	N	5	-20
264	20240129	5750	5750	5750	5750	0	0	00	0.00	N	3	-20
265	20240126	5770	5770	5770	5770	1	5770	00	0.00	N	2	70
266	20240125	5700	5700	5700	5700	0	0	00	0.00	N	3	-60
267	20240124	5760	5760	5760	5760	1	5760	00	0.00	N	5	-10
268	20240123	5770	5770	5770	5770	1	5770	00	0.00	N	3	0
269	20240122	5770	5770	5770	5770	1	5770	00	0.00	N	3	0
270	20240119	5770	5770	5770	5770	1	5770	00	0.00	N	5	-10
271	20240118	5780	5790	5790	4905	5	27150	00	0.00	N	2	20
272	20240117	5760	4930	5760	4930	2	10690	00	0.00	N	5	-30
273	20240116	5790	5790	5790	5790	1	5790	00	0.00	N	3	0
274	20240115	5790	5790	5790	5790	1	5790	00	0.00	N	3	0
275	20240112	5790	5790	5790	5790	1	5790	00	0.00	N	5	-20
276	20240111	5810	5810	5810	5000	132	661620	00	0.00	N	3	0
277	20240110	5810	5810	5810	5810	1	5810	00	0.00	N	2	10
278	20240109	5800	5800	5800	5800	1	5800	00	0.00	N	5	-10
279	20240108	5810	5810	5810	5810	1	5810	00	0.00	N	5	-10
280	20240105	5820	5820	5820	5820	1	5820	00	0.00	N	3	0
281	20240104	5820	5820	5820	5820	1	5820	00	0.00	N	5	-10
282	20240103	5830	5950	5950	5060	21	110380	00	0.00	N	5	-120
283	20240102	5950	6060	6060	5100	102	522010	00	0.00	N	5	-50
284	20231228	6000	6090	6090	5180	102	530090	00	0.00	N	5	-90
285	20231227	6090	6090	6090	6090	1	6090	02	0.00	N	3	0
286	20231226	6090	6090	6090	6090	1	6090	00	0.00	N	2	10
287	20231222	6080	6080	6080	6080	0	0	00	0.00	N	3	-10
288	20231221	6090	6090	6090	6090	0	0	00	0.00	N	3	-10
289	20231220	6100	6220	6220	6100	2	12320	00	0.00	N	5	-120
290	20231219	6220	6220	6220	6220	1	6220	00	0.00	N	2	20
291	20231218	6200	6210	6210	6200	11	68210	00	0.00	N	5	-20
292	20231215	6220	6220	6220	6220	1	6220	00	0.00	N	2	30
293	20231214	6190	6190	6190	6190	0	0	00	0.00	N	3	-30
294	20231213	6220	5180	6220	5180	201	1042220	00	0.00	N	2	130
295	20231212	6090	6090	6090	6090	0	0	00	0.00	N	3	-150
296	20231211	6240	6230	6240	6230	100	623900	00	0.00	N	3	0
297	20231208	6240	6240	6240	6240	0	0	00	0.00	N	3	-60
298	20231207	6300	5510	6450	5510	13	73360	00	0.00	N	5	-180
299	20231206	6480	6790	6790	5250	23	138850	00	0.00	N	2	310
300	20231205	6170	6170	6170	6170	1	6170	00	0.00	N	2	30
301	20231204	6140	6140	6140	6140	1	6140	00	0.00	N	5	-40
302	20231201	6180	6180	6180	6180	1	6180	00	0.00	N	2	180
303	20231130	6000	6000	6000	6000	0	0	00	0.00	N	3	-190
304	20231129	6190	6190	6190	6190	0	0	00	0.00	N	3	-10
305	20231128	6200	6200	6200	6200	0	0	00	0.00	N	3	-20
306	20231127	6220	6220	6220	6220	0	0	00	0.00	N	3	-30
307	20231124	6250	6250	6250	6250	0	0	00	0.00	N	3	-10
308	20231123	6260	6260	6260	6260	1	6260	00	0.00	N	3	0
309	20231122	6260	6260	6260	6260	1	6260	00	0.00	N	3	0
310	20231121	6260	6260	6260	6260	1	6260	00	0.00	N	2	10
311	20231120	6250	6250	6250	6250	1	6250	00	0.00	N	5	-40
312	20231117	6290	6290	6290	6290	1	6290	00	0.00	N	5	-10
313	20231116	6300	6300	6300	6300	1	6300	00	0.00	N	2	740
314	20231115	5560	5560	6380	5560	1005	5588630	00	0.00	N	4	-980
315	20231114	6540	7000	7000	6000	202	1213540	00	0.00	N	2	40
316	20231113	6500	6500	6500	6500	1	6500	00	0.00	N	2	770
317	20231110	5730	5730	5730	5730	0	0	00	0.00	N	3	-1000
318	20231109	6730	6730	6730	6730	1	6730	00	0.00	N	3	0
319	20231108	6730	6730	6730	6730	26	174980	00	0.00	N	2	790
320	20231107	5940	5940	5940	5940	1	5940	00	0.00	N	4	-1040
321	20231106	6980	5510	6980	5510	8	45550	00	0.00	N	2	500
322	20231103	6480	6480	6480	6480	2	12960	00	0.00	N	2	820
323	20231102	5660	5660	5660	5660	1	5660	00	0.00	N	1	730
324	20231101	4930	4930	4930	4930	1	4930	00	0.00	N	2	630
325	20231031	4300	4300	4300	4300	91	391300	00	0.00	N	3	0
326	20231030	4300	4200	4300	4200	2	8500	00	0.00	N	5	-250
327	20231027	4550	4450	5050	4450	3	14050	00	0.00	N	5	-510
328	20231026	5060	4510	5060	4500	111	500160	00	0.00	N	5	-110
329	20231025	5170	4550	5170	4550	2	9720	00	0.00	N	5	-130
330	20231024	5300	4780	5300	4750	61	291200	00	0.00	N	5	-240
331	20231023	5540	5540	5540	5540	1	5540	00	0.00	N	5	-10
332	20231020	5550	5550	5550	5550	1	5550	00	0.00	N	5	-50
333	20231019	5600	5600	5600	5600	1	5600	00	0.00	N	5	-390
334	20231018	5990	5990	5990	5990	1	5990	00	0.00	N	2	690
335	20231017	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
336	20231016	5300	5300	5300	5300	0	0	00	0.00	N	3	-690
337	20231013	5990	5990	5990	5990	1	5990	00	0.00	N	5	-10
338	20231012	6000	6310	6310	6000	2	12310	00	0.00	N	5	-160
339	20231011	6160	6160	6160	6160	1	6160	00	0.00	N	2	790
340	20231010	5370	5380	5380	3995	6	26730	00	0.00	N	2	675
341	20231006	4695	4700	4700	4695	97	455465	00	0.00	N	5	-5
342	20231005	4700	4700	4700	4700	10	47000	00	0.00	N	3	0
343	20231004	4700	6000	6000	4700	201	946500	00	0.00	N	5	-800
344	20230927	5500	5590	5860	5500	3	16950	00	0.00	N	5	-90
345	20230926	5590	5860	5860	4930	205	1014320	00	0.00	N	5	-200
346	20230925	5790	5790	5790	5790	1	5790	00	0.00	N	2	370
347	20230922	5420	5420	5420	4650	22	103840	00	0.00	N	3	0
348	20230921	5420	5420	5420	5420	1	5420	00	0.00	N	3	0
349	20230920	5420	5450	5450	4990	153	764820	00	0.00	N	5	-40
350	20230919	5460	5870	5870	4990	313	1564235	00	0.00	N	5	-410
351	20230918	5870	6880	6880	5870	5	30360	00	0.00	N	4	-1030
352	20230915	6900	6900	6900	6900	1	6900	00	0.00	N	5	-10
353	20230914	6910	6020	6910	6020	21	128210	00	0.00	N	2	890
354	20230913	6020	6070	6070	5190	6	34550	00	0.00	N	5	-80
355	20230912	6100	6100	6100	6100	1	6100	00	0.00	N	2	460
356	20230911	5640	6110	6110	5110	90	464460	00	0.00	N	5	-350
357	20230908	5990	5990	5990	5990	1	5990	00	0.00	N	2	190
358	20230907	5800	5800	5800	5800	1	5800	00	0.00	N	2	720
359	20230906	5080	5070	5080	5070	60	304790	00	0.00	N	1	655
360	20230905	4425	5970	5970	4425	2	10395	00	0.00	N	5	-775
361	20230904	5200	6100	6100	5200	9	49100	00	0.00	N	4	-910
362	20230901	6110	6170	6170	5260	3	17540	00	0.00	N	5	-70
363	20230831	6180	6590	6590	4955	14	72230	00	0.00	N	2	400
364	20230830	5780	6800	6800	5780	42	243780	00	0.00	N	4	-1020
365	20230829	6800	6800	6800	6800	1	6800	00	0.00	N	2	340
366	20230828	6460	6860	6860	5850	3	19170	00	0.00	N	5	-420
367	20230825	6880	6880	6880	6880	1	6880	00	0.00	N	2	220
368	20230824	6660	5820	6890	5820	10	61070	00	0.00	N	5	-180
369	20230823	6840	6910	6910	5310	6	38160	00	0.00	N	2	600
370	20230822	6240	6910	6910	5800	9	57110	00	0.00	N	5	-580
371	20230821	6820	6910	6910	5900	52	308730	00	0.00	N	5	-100
372	20230818	6920	6920	6920	6920	1	6920	00	0.00	N	2	200
373	20230817	6720	6910	6910	5880	13	79250	00	0.00	N	5	-190
374	20230816	6910	6910	6910	6910	26	179660	00	0.00	N	2	250
375	20230814	6660	6920	6920	6660	92	630370	00	0.00	N	2	60
376	20230811	6600	6600	6600	6600	1	6600	00	0.00	N	2	850
377	20230810	5750	6900	6900	5750	5	29900	00	0.00	N	4	-1010
378	20230809	6760	6890	6890	6760	2	13650	00	0.00	N	5	-170
379	20230808	6930	6930	6930	6930	11	76230	00	0.00	N	2	310
380	20230807	6620	7380	7380	6020	29	195000	00	0.00	N	2	180
381	20230804	6440	6440	6440	6440	1	6440	00	0.00	N	2	90
382	20230803	6350	6410	6410	6350	119	760380	00	0.00	N	5	-80
383	20230802	6430	6430	6430	6430	1	6430	00	0.00	N	5	-10
384	20230801	6440	6440	6440	6440	1	6440	00	0.00	N	3	0
385	20230731	6440	6440	6440	6440	1	6440	00	0.00	N	3	0
386	20230728	6440	6440	6440	6440	1	6440	00	0.00	N	3	0
387	20230727	6440	6440	6440	6440	1	6440	00	0.00	N	2	50
388	20230726	6390	6390	6390	6390	0	0	00	0.00	N	3	-40
389	20230725	6430	6430	6430	6430	1	6430	00	0.00	N	2	30
390	20230724	6400	6400	6400	6400	1	6400	00	0.00	N	5	-40
391	20230721	6440	6440	6440	6440	1	6440	00	0.00	N	2	10
392	20230720	6430	6430	6430	6430	1	6430	00	0.00	N	2	20
393	20230719	6410	6410	6410	6410	1	6410	00	0.00	N	5	-30
394	20230718	6440	6440	6440	6440	1	6440	00	0.00	N	2	50
395	20230717	6390	6430	6430	6380	5	32000	00	0.00	N	5	-50
396	20230714	6440	6440	6440	6440	1	6440	00	0.00	N	5	-20
397	20230713	6460	5990	6690	5800	30	186280	00	0.00	N	2	470
398	20230712	5990	5990	5990	5990	1	5990	00	0.00	N	3	0
399	20230711	5990	5990	5990	5100	77	394480	00	0.00	N	3	0
400	20230710	5990	5990	5990	5990	1	5990	00	0.00	N	2	90
401	20230707	5900	5500	5900	5490	41	225890	00	0.00	N	2	400
402	20230706	5500	5500	5500	5000	4	21500	00	0.00	N	3	0
403	20230705	5500	5500	5500	5500	153	841500	00	0.00	N	3	0
404	20230704	5500	5500	5500	5000	211	1056500	00	0.00	N	2	10
405	20230703	5490	5500	5500	5000	5	26470	00	0.00	N	2	10
406	20230630	5480	5300	5480	5300	11	60100	00	0.00	N	2	80
407	20230629	5400	5400	5400	5400	0	0	00	0.00	N	3	0
408	20230628	5400	5420	5420	5000	3	15820	00	0.00	N	5	-20
409	20230627	5420	5430	5430	5000	104	521560	00	0.00	N	5	-10
410	20230626	5430	5430	5430	5430	0	0	00	0.00	N	3	0
411	20230623	5430	5290	5470	4950	216	1176560	00	0.00	N	2	130
412	20230622	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
413	20230621	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
414	20230620	5300	5300	5300	5300	3	15900	00	0.00	N	3	0
415	20230619	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
416	20230616	5300	5300	5300	5300	1	5300	00	0.00	N	2	10
417	20230615	5290	5300	5300	4950	3	15540	00	0.00	N	5	-10
418	20230614	5300	5300	5300	4950	17	84850	00	0.00	N	3	0
419	20230613	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
420	20230612	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
421	20230609	5300	5300	5300	5300	1	5300	00	0.00	N	2	400
422	20230608	4900	4910	4910	4900	297	1456300	00	0.00	N	5	-380
423	20230607	5280	5280	5280	5280	1	5280	00	0.00	N	5	-20
424	20230605	5300	5300	5300	5300	3	15900	00	0.00	N	2	40
425	20230602	5260	5260	5260	5260	0	0	00	0.00	N	3	-10
426	20230601	5270	5270	5270	5270	0	0	00	0.00	N	3	-10
427	20230531	5280	5000	5290	5000	402	2010570	00	0.00	N	2	280
428	20230530	5000	5000	5000	5000	200	1000000	00	0.00	N	5	-300
429	20230526	5300	5300	5300	5300	1	5300	00	0.00	N	2	300
430	20230525	5000	5000	5000	5000	200	1000000	00	0.00	N	5	-290
431	20230524	5290	5290	5290	5290	0	0	00	0.00	N	3	0
432	20230523	5290	5290	5290	5290	0	0	00	0.00	N	3	0
433	20230522	5290	4990	5290	4990	3	15570	00	0.00	N	3	0
434	20230519	5290	5300	5300	5290	2	10590	00	0.00	N	3	0
435	20230518	5290	5290	5300	5290	3	15880	00	0.00	N	3	0
436	20230517	5290	5290	5290	5290	2	10580	00	0.00	N	2	10
437	20230516	5280	5280	5280	5280	0	0	00	0.00	N	3	0
438	20230515	5280	4520	5280	4520	3	14320	00	0.00	N	5	-20
439	20230512	5300	5300	5300	5300	0	0	00	0.00	N	3	0
440	20230511	5300	5390	5390	5290	12	63680	00	0.00	N	2	540
441	20230510	4760	4760	4760	4760	15	71400	00	0.00	N	2	50
442	20230509	4710	4710	4710	4710	15	70650	00	0.00	N	3	0
443	20230508	4710	4750	4750	4710	4501	21200210	00	0.00	N	2	50
444	20230504	4660	4660	4660	4660	1	4660	00	0.00	N	2	10
445	20230503	4650	4750	4750	4650	27000	125556685	00	0.00	N	5	-50
446	20230502	4700	4700	4700	4700	0	0	00	0.00	N	3	100
447	20230428	4600	4600	4600	4600	1	4600	00	0.00	N	5	-410
448	20230427	5010	5000	5010	5000	5001	25055000	00	0.00	N	2	10
449	20230426	5000	5000	5000	5000	0	0	00	0.00	N	3	0
450	20230425	5000	5000	5000	4800	113	563200	00	0.00	N	3	0
451	20230424	5000	5000	5000	5000	2	10000	00	0.00	N	3	0
452	20230421	5000	5000	5000	5000	0	0	00	0.00	N	3	0
453	20230420	5000	5000	5000	5000	0	0	00	0.00	N	3	0
454	20230419	5000	4990	5000	4990	200	999935	00	0.00	N	3	0
455	20230418	5000	4500	5000	4500	61	304500	00	0.00	N	3	0
456	20230417	5000	4900	5000	4600	441	2164265	00	0.00	N	2	100
457	20230414	4900	4890	4900	4600	201	983895	00	0.00	N	3	0
458	20230413	4900	4990	4995	4500	108	536410	00	0.00	N	5	-85
459	20230412	4985	4985	4985	4985	1	4985	00	0.00	N	2	485
460	20230411	4500	4500	4500	4500	44	198000	00	0.00	N	3	0
461	20230410	4500	4500	4500	4500	0	0	00	0.00	N	3	0
462	20230407	4500	4500	4500	4500	20	90000	00	0.00	N	5	-490
463	20230406	4990	4500	4990	4500	21	94990	00	0.00	N	5	-5
464	20230405	4995	4995	4995	4500	206	1028470	00	0.00	N	3	0
465	20230404	4995	4995	4995	4995	0	0	00	0.00	N	3	-5
466	20230403	5000	5000	5000	5000	1	5000	00	0.00	N	2	100
467	20230331	4900	4900	4900	4900	0	0	00	0.00	N	3	-95
468	20230330	4995	4995	4995	4255	260	1107820	00	0.00	N	5	-5
469	20230329	5000	5000	5000	5000	0	0	00	0.00	N	3	0
470	20230328	5000	5000	5000	5000	4	20000	00	0.00	N	3	0
471	20230327	5000	5000	5000	5000	4	20000	00	0.00	N	3	0
472	20230324	5000	5000	5000	4995	12	59960	00	0.00	N	2	5
473	20230323	4995	4995	4995	4995	1	4995	00	0.00	N	3	0
474	20230322	4995	4995	4995	4995	1	4995	00	0.00	N	5	-5
475	20230321	5000	5000	5000	5000	1	5000	00	0.00	N	2	5
476	20230320	4995	4995	4995	4995	1	4995	00	0.00	N	5	-5
477	20230317	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
478	20230316	5000	5000	5000	5000	2	10000	00	0.00	N	2	115
479	20230315	4885	4885	4885	4885	1	4885	00	0.00	N	3	0
480	20230314	4885	4895	4895	4885	4	19560	00	0.00	N	5	-10
481	20230313	4895	4895	4895	4895	1	4895	00	0.00	N	3	0
482	20230310	4895	5000	5000	4235	5	23265	00	0.00	N	5	-80
483	20230309	4975	4975	4975	4975	1	4975	00	0.00	N	5	-5
484	20230308	4980	4985	4985	4250	3	14215	00	0.00	N	5	-10
485	20230307	4990	4990	4990	4990	1	4990	00	0.00	N	3	0
486	20230306	4990	4795	4995	4100	6	28470	00	0.00	N	2	195
487	20230303	4795	4250	4795	4250	2	9045	00	0.00	N	5	-200
488	20230302	4995	4995	4995	4995	1	4995	00	0.00	N	2	495
489	20230228	4500	4170	4500	4170	3	13170	00	0.00	N	5	-400
490	20230227	4900	4200	4900	4200	13	56000	00	0.00	N	2	5
491	20230224	4895	4500	4995	4010	104	468790	00	0.00	N	2	395
492	20230223	4500	4990	4990	4500	33	149190	00	0.00	N	5	-780
493	20230222	5280	5280	5280	5280	1	5280	00	0.00	N	3	0
494	20230221	5280	5280	5280	5280	0	0	00	0.00	N	3	-110
495	20230220	5390	5390	5390	5390	0	0	00	0.00	N	3	-330
496	20230217	5720	5720	5720	5720	1	5720	00	0.00	N	5	-10
497	20230216	5730	5730	5730	5730	1	5730	00	0.00	N	3	0
498	20230215	5730	5730	5730	5730	1	5730	00	0.00	N	3	0
499	20230214	5730	4995	5730	4995	18	90695	00	0.00	N	2	735
500	20230213	4995	4250	4995	4250	2	9245	00	0.00	N	3	0
501	20230210	4995	4500	4995	4500	100	450495	00	0.00	N	2	10
502	20230209	4985	4990	4990	4500	73	329475	00	0.00	N	3	0
503	20230208	4985	4250	4985	4250	103	438485	00	0.00	N	5	-15
504	20230207	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
505	20230206	5000	5000	5000	5000	1	5000	00	0.00	N	2	10
506	20230203	4990	4250	4990	4250	8	39175	00	0.00	N	5	-5
507	20230202	4995	4995	4995	4995	1	4995	00	0.00	N	2	395
508	20230201	4600	4595	4600	4595	46	211585	00	0.00	N	1	600
509	20230131	4000	4995	4995	4000	2	8995	00	0.00	N	5	-500
510	20230130	4500	4995	4995	4500	2	9495	00	0.00	N	5	-495
511	20230127	4995	5000	5000	4250	4	19235	00	0.00	N	3	0
512	20230126	4995	5000	5000	4000	3	13995	00	0.00	N	2	495
513	20230125	4500	5000	5000	4250	5	23745	00	0.00	N	5	-495
514	20230120	4995	5000	5000	4250	3	14245	00	0.00	N	3	0
515	20230119	4995	5000	5000	4250	3	14245	00	0.00	N	2	5
516	20230118	4990	5000	5000	4250	3	14240	00	0.00	N	5	-5
517	20230117	4995	5000	5000	4250	3	14245	00	0.00	N	5	-5
518	20230116	5000	5000	5000	5000	1	5000	00	0.00	N	2	5
519	20230113	4995	5000	5000	4250	4	19240	00	0.00	N	2	10
520	20230112	4985	4995	4995	4250	4	18480	00	0.00	N	3	0
521	20230111	4985	5000	5000	4245	3	14230	00	0.00	N	5	-5
522	20230110	4990	4250	4990	4250	2	9240	00	0.00	N	5	-5
523	20230109	4995	4995	4995	4995	0	0	00	0.00	N	3	0
524	20230106	4995	4250	4995	4250	3	14240	00	0.00	N	3	0
525	20230105	4995	4250	4995	4250	3	14235	00	0.00	N	2	10
526	20230104	4985	4985	4985	4985	1	4985	00	0.00	N	5	-5
527	20230103	4990	5000	5000	4250	4	19230	00	0.00	N	2	5
528	20230102	4985	4250	4985	4250	2	9235	00	0.00	N	5	-15
529	20221229	5000	4235	5000	4235	2	9235	00	0.00	N	2	20
530	20221228	4980	4250	4980	4250	2	9230	02	0.00	N	3	0
531	20221227	4980	4980	4980	4980	0	0	00	0.00	N	3	-10
532	20221226	4990	4250	4990	4250	2	9240	00	0.00	N	3	0
533	20221223	4990	5000	5000	4250	3	14240	00	0.00	N	2	5
534	20221222	4985	4250	4985	4250	2	9235	00	0.00	N	3	0
535	20221221	4985	4250	4985	4250	2	9235	00	0.00	N	3	0
536	20221220	4985	4250	4985	4250	3	14220	00	0.00	N	3	0
537	20221219	4985	5000	5000	4230	3	14215	00	0.00	N	2	15
538	20221216	4970	4985	4985	4250	3	14205	00	0.00	N	5	-5
539	20221215	4975	5000	5000	4300	3	14275	00	0.00	N	2	5
540	20221214	4970	5000	5000	4305	3	14275	00	0.00	N	5	-25
541	20221213	4995	4490	4995	4400	101	453905	00	0.00	N	2	505
542	20221212	4490	4490	4490	4490	1	4490	00	0.00	N	4	-790
543	20221209	5280	4510	5280	4510	2	9790	00	0.00	N	5	-10
544	20221208	5290	4510	5290	4510	5	25610	00	0.00	N	3	0
545	20221207	5290	4510	5290	4510	3	15080	00	0.00	N	5	-10
546	20221206	5300	4550	5310	4540	24	110590	00	0.00	N	5	-40
547	20221205	5340	4650	5340	4650	2	9990	00	0.00	N	5	-110
548	20221202	5450	5480	5480	4670	24	114785	00	0.00	N	5	-40
549	20221201	5490	5490	5490	5490	1	5490	00	0.00	N	2	490
550	20221130	5000	5000	5000	5000	100	500000	00	0.00	N	5	-400
551	20221129	5400	5400	5400	5400	0	0	00	0.00	N	3	0
552	20221128	5400	5400	5400	5400	0	0	00	0.00	N	3	0
553	20221125	5400	5400	5400	4980	50	250260	00	0.00	N	2	40
554	20221124	5360	5400	5400	5360	201	1077400	00	0.00	N	5	-10
555	20221123	5370	5370	5370	5370	0	0	00	0.00	N	3	-20
556	20221122	5390	5400	5400	4600	7	36970	00	0.00	N	5	-10
557	20221121	5400	4600	5400	4600	4	20770	00	0.00	N	3	0
558	20221118	5400	4600	5400	4600	5	26140	00	0.00	N	3	0
559	20221117	5400	5400	5400	5400	0	0	00	0.00	N	3	0
560	20221116	5400	5390	5400	5390	6	32370	00	0.00	N	2	20
561	20221115	5380	5380	5380	5380	0	0	00	0.00	N	3	-10
562	20221114	5390	5390	5390	5390	0	0	00	0.00	N	3	-10
563	20221111	5400	5300	5400	5300	11	58400	00	0.00	N	2	110
564	20221110	5290	4500	5290	4500	2	9790	00	0.00	N	2	20
565	20221109	5270	5270	5270	5270	0	0	00	0.00	N	3	0
566	20221108	5270	4500	5270	4500	2	9770	00	0.00	N	3	0
567	20221107	5270	4510	5270	4510	2	9780	00	0.00	N	5	-30
568	20221104	5300	4510	5300	4510	5	25650	00	0.00	N	3	0
569	20221103	5300	5300	5300	5300	0	0	00	0.00	N	3	0
570	20221102	5300	5300	5300	5300	1	5300	00	0.00	N	2	30
571	20221101	5270	5300	5300	4510	6	30830	00	0.00	N	5	-30
572	20221031	5300	4500	5300	4500	5	25640	00	0.00	N	2	10
573	20221028	5290	4500	5290	4500	6	30850	00	0.00	N	2	90
574	20221027	5200	4500	5200	4500	11	50200	00	0.00	N	5	-90
575	20221026	5290	5300	5300	4600	3	15190	00	0.00	N	5	-10
576	20221025	5300	5300	5300	5300	0	0	00	0.00	N	3	0
577	20221024	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
578	20221021	5300	5300	5300	5300	1	5300	00	0.00	N	2	30
579	20221020	5270	4500	5270	4500	143	652570	00	0.00	N	2	90
580	20221019	5180	5180	5180	5180	0	0	00	0.00	N	3	-20
581	20221018	5200	4790	5200	4790	11	53100	00	0.00	N	2	410
582	20221017	4790	4790	4790	4790	0	0	00	0.00	N	3	-500
583	20221014	5290	5400	5400	5290	2	10690	00	0.00	N	5	-80
584	20221013	5370	5370	5370	5370	1	5370	00	0.00	N	5	-30
585	20221012	5400	5400	5400	5400	1	5400	00	0.00	N	5	-30
586	20221011	5430	5430	5430	5430	0	0	00	0.00	N	3	0
587	20221007	5430	5430	5430	5430	1	5430	00	0.00	N	2	60
588	20221006	5370	4800	5370	4800	102	490740	00	0.00	N	5	-60
589	20221005	5430	5430	5430	5430	1	5430	00	0.00	N	3	0
590	20221004	5430	4700	5440	4700	119	571470	00	0.00	N	5	-10
591	20220930	5440	5440	5440	5440	1	5440	00	0.00	N	2	440
592	20220929	5000	5470	5470	5000	78	390470	00	0.00	N	5	-300
593	20220928	5300	5300	5300	5300	0	0	00	0.00	N	3	0
594	20220927	5300	5300	5300	5300	0	0	00	0.00	N	3	-310
595	20220926	5610	5610	5610	5610	0	0	00	0.00	N	3	-30
596	20220923	5640	5000	5650	5000	113	573290	00	0.00	N	5	-10
597	20220922	5650	5650	5650	5650	0	0	00	0.00	N	3	-40
598	20220921	5690	5690	5690	5690	0	0	00	0.00	N	3	-90
599	20220920	5780	5780	5780	5780	1	5780	00	0.00	N	2	240
600	20220919	5540	5510	5540	5510	4	22100	00	0.00	N	3	0
601	20220916	5540	5540	5540	5540	1	5540	00	0.00	N	3	0
602	20220915	5540	5540	5540	5540	1	5540	00	0.00	N	5	-30
603	20220914	5570	5550	5570	5550	4	22250	00	0.00	N	5	-10
604	20220913	5580	5600	5600	4765	243	1162050	00	0.00	N	5	-20
605	20220908	5600	5600	5600	5600	0	0	00	0.00	N	3	-30
606	20220907	5630	5650	5650	4845	346	1700190	00	0.00	N	5	-60
607	20220906	5690	5670	5690	5000	95	477730	00	0.00	N	5	-10
608	20220905	5700	5700	5700	5700	1	5700	00	0.00	N	2	300
609	20220902	5400	5400	5400	5300	200	1075000	00	0.00	N	5	-300
610	20220901	5700	5700	5700	5700	1	5700	00	0.00	N	2	300
611	20220831	5400	5400	5400	5400	100	540000	00	0.00	N	5	-480
612	20220830	5880	5880	5880	5880	1	5880	00	0.00	N	2	190
613	20220829	5690	5690	5690	5690	0	0	00	0.00	N	3	-80
614	20220826	5770	5770	5770	5770	0	0	00	0.00	N	3	-30
615	20220825	5800	5800	5800	5800	1	5800	00	0.00	N	5	-190
616	20220824	5990	5990	5990	5990	1	5990	00	0.00	N	2	390
617	20220823	5600	5600	5600	5600	0	0	00	0.00	N	3	-150
618	20220822	5750	5750	5750	5750	0	0	00	0.00	N	3	-30
619	20220819	5780	5300	5780	5100	88	461910	00	0.00	N	5	-10
620	20220818	5790	5790	5790	5790	0	0	00	0.00	N	3	-10
621	20220817	5800	5350	5800	5350	102	546600	00	0.00	N	2	40
622	20220816	5760	5760	5760	5760	0	0	00	0.00	N	3	-30
623	20220812	5790	5790	5790	5790	0	0	00	0.00	N	3	-90
624	20220811	5880	5990	5990	5880	11	64790	00	0.00	N	2	580
625	20220810	5300	5300	5300	5300	150	795000	00	0.00	N	5	-470
626	20220809	5770	5990	5990	5300	229	1219930	00	0.00	N	2	270
627	20220808	5500	5500	5500	5500	165	907500	00	0.00	N	2	100
628	20220805	5400	5990	5990	5400	6	32990	00	0.00	N	2	30
629	20220804	5370	5970	5970	5370	3	17310	00	0.00	N	5	-590
630	20220803	5960	5430	5960	5430	430	2338990	00	0.00	N	5	-410
631	20220802	6370	5530	6390	5530	223	1236860	00	0.00	N	5	-120
632	20220801	6490	6490	6490	5200	105	559450	00	0.00	N	2	650
633	20220729	5840	7870	7870	5840	79	466260	00	0.00	N	4	-1030
634	20220728	6870	6870	6870	6870	1	6870	00	0.00	N	2	870
635	20220727	6000	7670	7670	5760	505	2925070	00	0.00	N	5	-770
636	20220726	6770	6980	6980	5190	780	4294060	00	0.00	N	2	680
637	20220725	6090	6100	6100	5100	252	1337190	00	0.00	N	2	360
638	20220722	5730	5800	5800	5730	3	17330	00	0.00	N	4	-1010
639	20220721	6740	5850	6740	5850	137	802580	00	0.00	N	5	-140
640	20220720	6880	6880	6880	6880	1	6880	00	0.00	N	2	880
641	20220719	6000	6000	6000	5900	31	184090	00	0.00	N	5	-30
642	20220718	6030	6030	6030	6030	1	6030	00	0.00	N	2	130
643	20220715	5900	5900	5900	5700	96	555230	00	0.00	N	3	0
644	20220714	5900	5100	5900	5100	2	11000	00	0.00	N	5	-100
645	20220713	6000	6000	6000	6000	0	0	00	0.00	N	3	0
646	20220712	6000	6000	6000	6000	0	0	00	0.00	N	3	-50
647	20220711	6050	6040	6050	5800	26	152020	00	0.00	N	5	-10
648	20220708	6060	5900	6060	5900	4	23760	00	0.00	N	3	0
649	20220707	6060	6060	6060	6060	5	30300	00	0.00	N	3	0
650	20220706	6060	6060	6060	6060	1	6060	00	0.00	N	2	10
651	20220705	6050	6050	6050	6050	5	30250	00	0.00	N	2	30
652	20220704	6020	6020	6020	6020	0	0	00	0.00	N	3	-30
653	20220701	6050	5900	6050	5700	80	460840	00	0.00	N	5	-10
654	20220630	6060	6060	6060	5700	64	369840	00	0.00	N	2	20
655	20220629	6040	5900	6040	5700	37	211940	00	0.00	N	3	0
656	20220628	6040	6040	6040	6040	0	0	00	0.00	N	3	-20
657	20220627	6060	6060	6060	6060	0	0	00	0.00	N	3	-10
658	20220624	6070	6070	6070	5700	10	60300	00	0.00	N	5	-10
659	20220623	6080	5500	6080	5500	2	11580	00	0.00	N	2	290
660	20220622	5790	5800	6100	5790	424	2466090	00	0.00	N	5	-330
661	20220621	6120	6120	6120	6120	0	0	00	0.00	N	3	-80
662	20220620	6200	6200	6200	6190	52	322390	00	0.00	N	5	-70
663	20220617	6270	6320	6320	6270	216	1359870	00	0.00	N	5	-50
664	20220616	6320	5700	6320	5700	33	207390	00	0.00	N	2	30
665	20220615	6290	6310	6310	5900	64	384200	00	0.00	N	2	10
666	20220614	6280	5700	6280	5700	3	18250	00	0.00	N	5	-40
667	20220613	6320	5700	6320	5700	102	582640	00	0.00	N	5	-20
668	20220610	6340	6340	6340	6340	1	6340	00	0.00	N	5	-10
669	20220609	6350	6420	6420	5450	85	489970	00	0.00	N	5	-50
670	20220608	6400	6400	6400	6400	1	6400	00	0.00	N	2	430
671	20220607	5970	5970	5970	5970	0	0	00	0.00	N	3	0
672	20220603	5970	7790	7790	5970	187	1127910	00	0.00	N	5	-1030
673	20220602	7000	5910	7390	5850	252	1487890	00	0.00	N	2	360
674	20220531	6640	6640	6640	6640	236	1567040	00	0.00	N	4	-1170
675	20220530	7810	8030	8030	7810	11	86730	00	0.00	N	2	800
676	20220527	7010	7010	7010	7010	10	70100	00	0.00	N	5	-90
677	20220526	7100	7190	7190	7100	8	56890	00	0.00	N	5	-110
678	20220525	7210	7210	7210	7210	9	64890	00	0.00	N	5	-40
679	20220524	7250	7260	7260	7250	42	304710	00	0.00	N	2	500
680	20220523	6750	6750	6750	6750	0	0	00	0.00	N	3	-20
681	20220520	6770	6770	6770	6770	0	0	00	0.00	N	3	-10
682	20220519	6780	6780	6780	6780	0	0	00	0.00	N	3	-10
683	20220518	6790	6790	6790	6790	1	6790	00	0.00	N	2	20
684	20220517	6770	6770	6770	6770	1	6770	00	0.00	N	5	-210
685	20220516	6980	6980	6980	6980	100	698000	00	0.00	N	2	790