KissMeData/233250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	17000	17000	17000	17000	3	51000	00	0.00	N	3	0
3	20241121	17000	17500	17500	17000	11	192000	00	0.00	N	3	0
4	20241120	17000	17000	17000	17000	0	0	00	0.00	N	3	0
5	20241119	17000	17000	17990	17000	11	190470	00	0.00	N	3	0
6	20241118	17000	17000	17000	17000	1	17000	00	0.00	N	5	-990
7	20241115	17990	17990	17990	17990	0	0	00	0.00	N	3	0
8	20241114	17990	17990	17990	17990	0	0	00	0.00	N	3	0
9	20241113	17990	17990	17990	17990	0	0	00	0.00	N	3	0
10	20241112	17990	17990	17990	17990	0	0	00	0.00	N	3	0
11	20241111	17990	17990	17990	17990	0	0	00	0.00	N	3	0
12	20241108	17990	17990	17990	17990	10	179900	00	0.00	N	2	490
13	20241107	17500	17500	17500	15300	112	1728200	00	0.00	N	5	-490
14	20241106	17990	17000	18500	17000	92	1678200	00	0.00	N	2	1490
15	20241105	16500	17350	17350	16500	786	13293800	00	0.00	N	2	1410
16	20241104	15090	14500	15490	13990	85	1213780	00	0.00	N	3	0
17	20241101	15090	14490	15490	14490	40	601020	00	0.00	N	2	620
18	20241031	14470	14000	14470	14000	10	140470	00	0.00	N	5	-20
19	20241030	14490	14490	14490	14490	0	0	00	0.00	N	3	0
20	20241029	14490	13500	14490	13500	5	70970	00	0.00	N	3	0
21	20241028	14490	13990	14490	13990	9	128420	00	0.00	N	2	990
22	20241025	13500	13500	13500	13500	1	13500	00	0.00	N	5	-970
23	20241024	14470	14470	14470	14470	0	0	00	0.00	N	3	0
24	20241023	14470	14470	14470	14470	0	0	00	0.00	N	3	0
25	20241022	14470	14470	14470	14470	0	0	00	0.00	N	3	0
26	20241021	14470	14470	14470	14470	0	0	00	0.00	N	3	-10
27	20241018	14480	14480	14480	14480	1	14480	00	0.00	N	2	480
28	20241017	14000	14000	14000	14000	10	140000	00	0.00	N	3	0
29	20241016	14000	14000	14990	14000	53	743490	00	0.00	N	5	-500
30	20241015	14500	14500	14500	14500	0	0	00	0.00	N	3	0
31	20241014	14500	14500	14500	14500	0	0	00	0.00	N	3	0
32	20241011	14500	14490	14500	14000	55	772460	00	0.00	N	2	10
33	20241010	14490	14490	14490	14490	10	144900	00	0.00	N	3	0
34	20241008	14490	14490	14490	14490	0	0	00	0.00	N	3	0
35	20241007	14490	14490	14490	14490	1	14490	00	0.00	N	3	0
36	20241004	14490	14490	14490	14490	5	72450	00	0.00	N	3	0
37	20241002	14490	14000	14490	14000	110	1544900	00	0.00	N	2	10
38	20240930	14480	14490	14490	12320	26	363340	00	0.00	N	5	-10
39	20240927	14490	14490	14490	14490	5	72450	00	0.00	N	3	0
40	20240926	14490	14490	14490	14490	10	144900	00	0.00	N	3	0
41	20240925	14490	14490	14490	14490	10	144900	00	0.00	N	3	0
42	20240924	14490	14490	14490	14490	4	57960	00	0.00	N	3	0
43	20240923	14490	14490	14490	13000	20	285840	00	0.00	N	2	480
44	20240920	14010	13500	14010	13500	7	97550	00	0.00	N	5	-190
45	20240919	14200	13990	14200	13990	17	240150	00	0.00	N	2	210
46	20240913	13990	13990	13990	13990	5	69950	00	0.00	N	3	0
47	20240912	13990	13990	13990	13990	5	69950	00	0.00	N	2	10
48	20240911	13980	13950	13990	13950	80	1117480	00	0.00	N	5	-10
49	20240910	13990	12310	13990	12310	7	93080	00	0.00	N	5	-490
50	20240909	14480	13500	14480	12500	4	53480	00	0.00	N	3	0
51	20240906	14480	14480	14480	14480	0	0	00	0.00	N	3	-10
52	20240905	14490	14490	14490	14490	5	72450	00	0.00	N	3	0
53	20240904	14490	14490	14490	14490	0	0	00	0.00	N	3	0
54	20240903	14490	14490	14490	14490	25	362250	00	0.00	N	2	490
55	20240902	14000	14000	14000	14000	0	0	00	0.00	N	3	0
56	20240830	14000	13990	14500	13990	76	1072500	00	0.00	N	2	10
57	20240829	13990	13990	13990	13990	10	139900	00	0.00	N	3	0
58	20240828	13990	13990	13990	13990	0	0	00	0.00	N	3	0
59	20240827	13990	13990	13990	13990	30	419700	00	0.00	N	3	0
60	20240826	13990	13990	13990	13990	3	41970	00	0.00	N	3	0
61	20240823	13990	13990	13990	13990	3	41970	00	0.00	N	3	0
62	20240822	13990	13990	13990	13990	6	83940	00	0.00	N	3	0
63	20240821	13990	13990	13990	13990	9	125910	00	0.00	N	3	0
64	20240820	13990	13990	13990	13990	31	433690	00	0.00	N	2	490
65	20240819	13500	13500	13500	13500	5	67500	00	0.00	N	3	0
66	20240816	13500	13490	13500	13000	90	1184710	00	0.00	N	2	500
67	20240814	13000	13000	13000	13000	38	494000	00	0.00	N	5	-100
68	20240813	13100	13100	13100	13100	8	104800	00	0.00	N	5	-20
69	20240812	13120	12990	13500	12990	26	340740	00	0.00	N	2	620
70	20240809	12500	12490	13990	12490	11	145440	00	0.00	N	2	10
71	20240808	12490	12490	12490	12490	0	0	00	0.00	N	3	0
72	20240807	12490	12490	12490	12490	1	12490	00	0.00	N	2	500
73	20240806	11990	12000	12000	11990	10	119910	00	0.00	N	5	-1000
74	20240805	12990	12990	12990	12990	1	12990	00	0.00	N	2	490
75	20240802	12500	13490	13490	12500	20	256930	00	0.00	N	5	-990
76	20240801	13490	13490	13490	13490	1	13490	00	0.00	N	2	490
77	20240731	13000	13490	13490	13000	25	325490	00	0.00	N	3	0
78	20240730	13000	13000	13500	13000	5	65500	00	0.00	N	5	-500
79	20240729	13500	13990	13990	13000	7	96450	00	0.00	N	5	-490
80	20240726	13990	13990	13990	13990	0	0	00	0.00	N	3	0
81	20240725	13990	13990	13990	13990	0	0	00	0.00	N	3	0
82	20240724	13990	14100	14100	13500	27	378010	00	0.00	N	5	-10
83	20240723	14000	13990	14000	13990	49	685960	00	0.00	N	2	500
84	20240722	13500	14490	14490	13500	6	85950	00	0.00	N	5	-940
85	20240719	14440	13500	14440	13500	14	200850	00	0.00	N	5	-50
86	20240718	14490	14490	14490	14490	0	0	00	0.00	N	3	0
87	20240717	14490	14490	14490	13500	4	56480	00	0.00	N	2	490
88	20240716	14000	14000	14900	14000	35	505400	00	0.00	N	5	-790
89	20240715	14790	14000	14790	14000	7	102740	00	0.00	N	5	-100
90	20240712	14890	14000	14900	14000	17	251290	00	0.00	N	2	390
91	20240711	14500	14950	14950	14000	24	351550	00	0.00	N	5	-450
92	20240710	14950	14000	14950	13500	24	339190	00	0.00	N	3	0
93	20240709	14950	14000	14950	14000	14	202480	00	0.00	N	5	-40
94	20240708	14990	14990	14990	14990	4	59960	00	0.00	N	3	0
95	20240705	14990	14990	14990	14990	0	0	00	0.00	N	3	0
96	20240704	14990	14990	14990	14990	0	0	00	0.00	N	3	0
97	20240703	14990	14500	15500	14500	76	1145810	00	0.00	N	2	990
98	20240702	14000	14500	14500	13500	6	84000	00	0.00	N	2	20
99	20240701	13980	13990	14000	13980	25	349970	00	0.00	N	2	480
100	20240628	13500	13500	13500	13500	0	0	00	0.00	N	3	0
101	20240627	13500	13000	13500	13000	2	26500	00	0.00	N	3	0
102	20240626	13500	11990	13770	11990	110	1410600	00	0.00	N	2	1510
103	20240625	11990	10500	11990	10000	106	1068380	00	0.00	N	2	510
104	20240624	11480	11480	11480	11480	0	0	00	0.00	N	3	0
105	20240621	11480	11480	11480	11480	0	0	00	0.00	N	3	-20
106	20240620	11500	11000	11500	10500	130	1409930	00	0.00	N	5	-490
107	20240619	11990	11500	11990	11500	2	23490	00	0.00	N	5	-10
108	20240618	12000	11500	12400	11000	22	262290	00	0.00	N	3	0
109	20240617	12000	11470	12500	11000	75	862470	00	0.00	N	2	600
110	20240614	11400	11400	11400	11400	0	0	00	0.00	N	3	0
111	20240613	11400	10000	11400	10000	11	117100	00	0.00	N	2	100
112	20240612	11300	10000	11490	8600	19	200660	00	0.00	N	2	1300
113	20240611	10000	10000	10000	9800	58	578000	00	0.00	N	2	200
114	20240610	9800	10500	10500	9800	108	1129100	00	0.00	N	5	-200
115	20240607	10000	10500	10500	9760	55	539420	00	0.00	N	5	-1470
116	20240605	11470	11470	11470	11470	0	0	00	0.00	N	3	-30
117	20240604	11500	11500	11500	11500	0	0	00	0.00	N	3	-350
118	20240603	11850	11000	11850	11000	2	22850	00	0.00	N	5	-40
119	20240531	11890	11000	11900	10500	7	78340	00	0.00	N	2	390
120	20240530	11500	11000	11500	11000	2	22500	00	0.00	N	5	-490
121	20240529	11990	10500	11990	10500	10	113630	00	0.00	N	2	520
122	20240528	11470	11000	11490	10500	4	44460	00	0.00	N	5	-300
123	20240527	11770	11500	11900	10500	107	1269750	00	0.00	N	5	-130
124	20240524	11900	11000	11900	11000	3	34800	00	0.00	N	5	-90
125	20240523	11990	11990	11990	11990	1	11990	00	0.00	N	2	40
126	20240522	11950	11000	11990	11000	9	104720	00	0.00	N	5	-40
127	20240521	11990	11990	11990	11990	0	0	00	0.00	N	3	-500
128	20240520	12490	11500	12490	11500	5	60670	00	0.00	N	2	240
129	20240517	12250	11500	12300	11000	8	94050	00	0.00	N	5	-40
130	20240516	12290	11500	12490	11500	9	108680	00	0.00	N	5	-300
131	20240514	12590	12590	12590	12590	1	12590	00	0.00	N	2	1590
132	20240513	11000	11000	11000	11000	1	11000	00	0.00	N	5	-970
133	20240510	11970	11970	11970	11970	0	0	00	0.00	N	3	0
134	20240509	11970	11970	11970	11970	0	0	00	0.00	N	3	0
135	20240508	11970	11000	11990	11000	29	326360	00	0.00	N	5	-20
136	20240507	11990	11990	11990	11990	0	0	00	0.00	N	3	0
137	20240503	11990	11990	11990	11990	0	0	00	0.00	N	3	0
138	20240502	11990	11990	11990	11990	0	0	00	0.00	N	3	0
139	20240430	11990	11990	11990	11990	0	0	00	0.00	N	3	0
140	20240429	11990	11990	11990	11990	1	11990	00	0.00	N	2	490
141	20240426	11500	11500	12370	11010	108	1279020	00	0.00	N	5	-890
142	20240425	12390	11500	12390	11500	2	23890	00	0.00	N	5	-10
143	20240424	12400	11500	12470	11000	209	2306370	00	0.00	N	5	-40
144	20240423	12440	11500	12490	10500	10	116370	00	0.00	N	2	240
145	20240422	12200	11810	12200	11810	12	142110	00	0.00	N	5	-1690
146	20240419	13890	13890	13890	13890	1	13890	00	0.00	N	2	1400
147	20240418	12490	12490	12490	12490	1	12490	00	0.00	N	2	20
148	20240417	12470	12470	12470	12470	0	0	00	0.00	N	3	0
149	20240416	12470	11980	12470	11980	5	60410	00	0.00	N	2	480
150	20240415	11990	11000	11990	11000	9	103790	00	0.00	N	2	10
151	20240412	11980	11980	11980	11980	13	155740	00	0.00	N	5	-10
152	20240411	11990	11990	11990	11990	1	11990	00	0.00	N	2	820
153	20240409	11170	11170	11170	11170	0	0	00	0.00	N	3	0
154	20240408	11170	12000	12500	11170	113	1265200	00	0.00	N	5	-1820
155	20240405	12990	12500	12990	12500	3	37990	00	0.00	N	5	-480
156	20240404	13470	12400	13470	12400	8	100370	00	0.00	N	2	1070
157	20240403	12400	12400	12400	12400	0	0	00	0.00	N	3	-90
158	20240402	12490	12490	12490	12490	1	12490	00	0.00	N	2	490
159	20240401	12000	12000	12000	12000	1	12000	00	0.00	N	5	-490
160	20240329	12490	12000	12990	12000	14	174880	00	0.00	N	5	-10
161	20240328	12500	12000	12600	11510	4	48610	00	0.00	N	5	-400
162	20240327	12900	12000	12900	12000	4	49900	00	0.00	N	5	-90
163	20240326	12990	12990	12990	12990	2	25980	00	0.00	N	2	490
164	20240325	12500	12500	12500	12500	0	0	00	0.00	N	3	-150
165	20240322	12650	12650	12650	12650	0	0	00	0.00	N	3	-240
166	20240321	12890	12500	13470	11500	836	10209850	00	0.00	N	5	-600
167	20240320	13490	12500	13490	12500	12	155990	00	0.00	N	3	0
168	20240319	13490	12990	13490	12990	2	26480	00	0.00	N	2	990
169	20240318	12500	12500	12500	12500	1	12500	00	0.00	N	5	-950
170	20240315	13450	12700	13450	12700	11	141040	00	0.00	N	2	470
171	20240314	12980	13000	13000	12500	34	428380	00	0.00	N	2	320
172	20240313	12660	14000	14000	12660	136	1724280	00	0.00	N	4	-2230
173	20240312	14890	13900	14890	13900	5	71270	00	0.00	N	2	990
174	20240311	13900	12000	13900	12000	38	465800	00	0.00	N	2	1400
175	20240308	12500	12500	12500	11060	238	2773790	00	0.00	N	5	-500
176	20240307	13000	13500	13990	13000	3	40490	00	0.00	N	3	0
177	20240306	13000	14000	14000	12320	1190	14755010	00	0.00	N	5	-1490
178	20240305	14490	14490	14490	14490	0	0	00	0.00	N	3	0
179	20240304	14490	14490	14490	14490	0	0	00	0.00	N	3	-10
180	20240229	14500	14500	14500	14500	0	0	00	0.00	N	3	-490
181	20240228	14990	14990	14990	14990	2	29980	00	0.00	N	3	0
182	20240227	14990	14990	14990	14990	4	59960	00	0.00	N	2	490
183	20240226	14500	14500	14500	14500	0	0	00	0.00	N	3	0
184	20240223	14500	14500	14500	14500	0	0	00	0.00	N	3	0
185	20240222	14500	14500	14500	14500	0	0	00	0.00	N	3	0
186	20240221	14500	14500	14500	14500	0	0	00	0.00	N	3	0
187	20240220	14500	14500	14500	14500	0	0	00	0.00	N	3	0
188	20240219	14500	14500	14500	14500	0	0	00	0.00	N	3	0
189	20240216	14500	14500	14500	14500	0	0	00	0.00	N	3	0
190	20240215	14500	14500	14500	14500	0	0	00	0.00	N	3	0
191	20240214	14500	14500	14500	14500	0	0	00	0.00	N	3	0
192	20240213	14500	14500	15470	14500	5	73980	00	0.00	N	2	500
193	20240208	14000	14000	14000	14000	1	14000	00	0.00	N	5	-500
194	20240207	14500	15000	15000	14500	2	29500	00	0.00	N	3	0
195	20240206	14500	14500	14500	14500	0	0	00	0.00	N	3	0
196	20240205	14500	15000	15000	14500	2	29500	00	0.00	N	3	0
197	20240202	14500	14490	15470	14490	9	135840	00	0.00	N	2	500
198	20240201	14000	14000	14000	14000	1	14000	00	0.00	N	5	-980
199	20240131	14980	14980	14980	14980	0	0	00	0.00	N	3	-10
200	20240130	14990	14990	14990	14990	1	14990	00	0.00	N	3	0
201	20240129	14990	14990	14990	14990	0	0	00	0.00	N	3	0
202	20240126	14990	14500	14990	14500	2	29490	00	0.00	N	2	440
203	20240125	14550	15480	15480	14550	1101	17042550	00	0.00	N	5	-650
204	20240124	15200	15200	15200	15200	0	0	00	0.00	N	3	-280
205	20240123	15480	15470	15480	13500	1109	17148940	00	0.00	N	3	0
206	20240122	15480	15480	15480	15480	0	0	00	0.00	N	3	0
207	20240119	15480	15480	15480	15480	1	15480	00	0.00	N	2	480
208	20240118	15000	15000	15000	15000	0	0	00	0.00	N	3	0
209	20240117	15000	15500	16980	15000	13	210910	00	0.00	N	3	0
210	20240116	15000	15500	15500	15000	2	30500	00	0.00	N	5	-1480
211	20240115	16480	15500	16480	15500	3	47980	00	0.00	N	2	1480
212	20240112	15000	15500	16480	15000	5	78480	00	0.00	N	3	0
213	20240111	15000	15500	16000	15000	10	157880	00	0.00	N	5	-980
214	20240110	15980	15980	15980	15000	8	121960	00	0.00	N	2	480
215	20240109	15500	15500	15500	15500	1	15500	00	0.00	N	5	-1000
216	20240108	16500	16990	16990	16000	3	49490	00	0.00	N	2	500
217	20240105	16000	15990	17000	15990	8	129460	00	0.00	N	2	500
218	20240104	15500	15500	15500	15500	1	15500	00	0.00	N	5	-990
219	20240103	16490	15990	16490	15990	11	176440	00	0.00	N	2	500
220	20240102	15990	15990	15990	15990	0	0	00	0.00	N	3	0
221	20231228	15990	15990	15990	15990	0	0	00	0.00	N	3	0
222	20231227	15990	15990	15990	15990	1	15990	02	0.00	N	2	490
223	20231226	15500	15000	15970	15000	5	76970	00	0.00	N	2	1000
224	20231222	14500	14500	14500	14500	0	0	00	0.00	N	3	0
225	20231221	14500	15000	15000	14500	2	29500	00	0.00	N	3	0
226	20231220	14500	15000	16000	14500	16	241500	00	0.00	N	3	0
227	20231219	14500	15000	15000	14500	2	29500	00	0.00	N	3	0
228	20231218	14500	14500	14500	14500	1	14500	00	0.00	N	5	-10
229	20231215	14510	15000	16380	14500	7	109120	00	0.00	N	5	-1970
230	20231214	16480	16500	16500	15500	4	64480	00	0.00	N	2	480
231	20231213	16000	13500	17000	13500	57	871800	00	0.00	N	2	1000
232	20231212	15000	15000	15500	12340	56	710730	00	0.00	N	2	500
233	20231211	14500	14500	15500	14500	5	74500	00	0.00	N	2	50
234	20231208	14450	15000	15000	14000	4	57950	00	0.00	N	5	-50
235	20231207	14500	13000	15500	13000	81	1082020	00	0.00	N	2	1000
236	20231206	13500	13500	13500	13500	0	0	00	0.00	N	3	0
237	20231205	13500	13500	13500	13500	0	0	00	0.00	N	3	0
238	20231204	13500	13500	13500	13500	0	0	00	0.00	N	3	0
239	20231201	13500	13500	13500	13500	0	0	00	0.00	N	3	0
240	20231130	13500	13500	13500	13500	0	0	00	0.00	N	3	0
241	20231129	13500	13500	13500	13500	0	0	00	0.00	N	3	0
242	20231128	13500	13500	13500	13500	0	0	00	0.00	N	3	0
243	20231127	13500	13500	13500	13500	0	0	00	0.00	N	3	0
244	20231124	13500	13500	13500	13500	0	0	00	0.00	N	3	0
245	20231123	13500	13500	13500	13500	0	0	00	0.00	N	3	0
246	20231122	13500	13500	13500	13500	0	0	00	0.00	N	3	0
247	20231121	13500	13500	13500	13500	0	0	00	0.00	N	3	0
248	20231120	13500	13500	13500	13500	4	54000	00	0.00	N	5	-70
249	20231117	13570	13570	13570	13570	0	0	00	0.00	N	3	-420
250	20231116	13990	13990	13990	13990	0	0	00	0.00	N	3	0
251	20231115	13990	13990	13990	13990	0	0	00	0.00	N	3	-10
252	20231114	14000	14500	14500	14000	2	28500	00	0.00	N	3	0
253	20231113	14000	14000	14000	14000	0	0	00	0.00	N	3	0
254	20231110	14000	14000	14000	14000	0	0	00	0.00	N	3	0
255	20231109	14000	14000	14000	14000	0	0	00	0.00	N	3	0
256	20231108	14000	13500	14000	13000	94	1224500	00	0.00	N	3	0
257	20231107	14000	14000	14000	14000	0	0	00	0.00	N	3	0
258	20231106	14000	14000	14000	14000	0	0	00	0.00	N	3	0
259	20231103	14000	14000	14000	14000	0	0	00	0.00	N	3	0
260	20231102	14000	14000	15000	14000	16	226000	00	0.00	N	2	500
261	20231101	13500	13500	13500	13500	0	0	00	0.00	N	3	0
262	20231031	13500	13500	13500	13500	0	0	00	0.00	N	3	0
263	20231030	13500	13500	13500	13500	0	0	00	0.00	N	3	0
264	20231027	13500	13500	13500	13500	0	0	00	0.00	N	3	0
265	20231026	13500	13500	13500	13500	0	0	00	0.00	N	3	0
266	20231025	13500	13500	13500	13500	0	0	00	0.00	N	3	0
267	20231024	13500	13500	13500	13500	1	13500	00	0.00	N	5	-500
268	20231023	14000	14000	14000	14000	71	994000	00	0.00	N	3	0
269	20231020	14000	14500	14500	14000	2	28500	00	0.00	N	3	0
270	20231019	14000	14000	14000	14000	48	672000	00	0.00	N	5	-990
271	20231018	14990	14990	14990	14990	0	0	00	0.00	N	3	0
272	20231017	14990	14990	14990	14990	0	0	00	0.00	N	3	0
273	20231016	14990	14990	14990	14990	0	0	00	0.00	N	3	0
274	20231013	14990	14990	14990	14990	0	0	00	0.00	N	3	0
275	20231012	14990	14990	14990	14990	0	0	00	0.00	N	3	0
276	20231011	14990	14990	14990	14990	1	14990	00	0.00	N	2	490
277	20231010	14500	14500	14500	14500	0	0	00	0.00	N	3	0
278	20231006	14500	14500	14500	14500	0	0	00	0.00	N	3	0
279	20231005	14500	14500	14500	14500	0	0	00	0.00	N	3	0
280	20231004	14500	15200	15300	14500	3	45000	00	0.00	N	5	-500
281	20230927	15000	15000	15000	15000	0	0	00	0.00	N	3	0
282	20230926	15000	15000	15000	15000	0	0	00	0.00	N	3	0
283	20230925	15000	15000	15000	15000	1	15000	00	0.00	N	5	-500
284	20230922	15500	15500	15500	15500	0	0	00	0.00	N	3	0
285	20230921	15500	15500	15500	15500	0	0	00	0.00	N	3	0
286	20230920	15500	15500	15500	15500	0	0	00	0.00	N	3	0
287	20230919	15500	15500	15500	15500	0	0	00	0.00	N	3	0
288	20230918	15500	15500	15500	15500	5	77500	00	0.00	N	3	0
289	20230915	15500	16500	17500	15500	7256	112471520	00	0.00	N	5	-2000
290	20230914	17500	17500	17500	17500	0	0	00	0.00	N	3	0
291	20230913	17500	17500	17500	17500	1	17500	00	0.00	N	2	10
292	20230912	17490	16000	17490	16000	67	1074980	00	0.00	N	2	1490
293	20230911	16000	16000	16000	16000	0	0	00	0.00	N	3	0
294	20230908	16000	16000	16000	16000	0	0	00	0.00	N	3	0
295	20230907	16000	16000	16000	16000	0	0	00	0.00	N	3	0
296	20230906	16000	16000	16000	16000	1	16000	00	0.00	N	5	-990
297	20230905	16990	16990	16990	16990	0	0	00	0.00	N	3	0
298	20230904	16990	16500	16990	16000	4	66480	00	0.00	N	5	-500
299	20230901	17490	16000	17490	16000	8	129990	00	0.00	N	2	1510
300	20230831	15980	15980	15980	15980	0	0	00	0.00	N	3	0
301	20230830	15980	15000	15980	15000	5	76480	00	0.00	N	5	-20
302	20230829	16000	15500	16000	15500	2	31500	00	0.00	N	2	500
303	20230828	15500	15500	15500	15500	0	0	00	0.00	N	3	-490
304	20230825	15990	15000	15990	15000	2	30990	00	0.00	N	3	0
305	20230824	15990	15000	15990	15000	3	46490	00	0.00	N	3	0
306	20230823	15990	15000	16000	14500	7	106990	00	0.00	N	5	-10
307	20230822	16000	16000	16000	16000	0	0	00	0.00	N	3	0
308	20230821	16000	16000	16000	16000	1	16000	00	0.00	N	2	10
309	20230818	15990	15990	15990	15990	1	15990	00	0.00	N	3	0
310	20230817	15990	15990	15990	15990	0	0	00	0.00	N	3	0
311	20230816	15990	15990	15990	15990	0	0	00	0.00	N	3	0
312	20230814	15990	15000	15990	14980	166	2487710	00	0.00	N	2	90
313	20230811	15900	15900	15900	15900	0	0	00	0.00	N	3	-20
314	20230810	15920	15920	15920	15920	0	0	00	0.00	N	3	-30
315	20230809	15950	15950	15950	15950	0	0	00	0.00	N	3	-20
316	20230808	15970	15970	15970	15970	0	0	00	0.00	N	3	-30
317	20230807	16000	15000	16000	15000	38	571000	00	0.00	N	2	600
318	20230804	15400	15400	15400	15400	0	0	00	0.00	N	3	-100
319	20230803	15500	15500	15500	15500	1	15500	00	0.00	N	5	-500
320	20230802	16000	16000	16000	16000	1	16000	00	0.00	N	5	-1000
321	20230801	17000	17000	17000	17000	0	0	00	0.00	N	3	-1000
322	20230731	18000	14900	18000	14500	51	747000	00	0.00	N	2	1050
323	20230728	16950	16950	16950	16950	0	0	00	0.00	N	3	-20
324	20230727	16970	16500	16970	16500	2	33470	00	0.00	N	5	-30
325	20230726	17000	17000	17000	17000	1	17000	00	0.00	N	5	-490
326	20230725	17490	17500	17500	17490	36	629650	00	0.00	N	5	-660
327	20230724	18150	17500	18150	16000	65	1050650	00	0.00	N	5	-20
328	20230721	18170	17010	18190	17000	17	294650	00	0.00	N	2	200
329	20230720	17970	17970	17970	17970	0	0	00	0.00	N	3	0
330	20230719	17970	16500	18000	16500	9	156440	00	0.00	N	5	-520
331	20230718	18490	17500	18490	15710	101	1593950	00	0.00	N	2	10
332	20230717	18480	18500	18500	16150	53	869480	00	0.00	N	5	-520
333	20230714	19000	15500	19000	15500	1012	15715500	00	0.00	N	2	1000
334	20230713	18000	17000	18000	14900	101	1513600	00	0.00	N	2	500
335	20230712	17500	17500	17500	17500	1	17500	00	0.00	N	5	-990
336	20230711	18490	18490	18490	18490	1	18490	00	0.00	N	2	640
337	20230710	17850	17000	17850	17000	2	34850	00	0.00	N	5	-50
338	20230707	17900	17500	17900	17500	3	53300	00	0.00	N	2	400
339	20230706	17500	18000	18000	16150	43	700750	00	0.00	N	5	-1480
340	20230705	18980	18500	18980	18000	6	110980	00	0.00	N	2	480
341	20230704	18500	19000	20000	18000	8	152000	00	0.00	N	3	0
342	20230703	18500	16000	19500	16000	111	1800000	00	0.00	N	2	1500
343	20230630	17000	16500	17000	15000	105	1584200	00	0.00	N	3	0
344	20230629	17000	17500	18000	17000	4	70000	00	0.00	N	5	-490
345	20230628	17490	17000	17490	15030	11	176100	00	0.00	N	5	-10
346	20230627	17500	16000	17500	16000	6	101000	00	0.00	N	2	500
347	20230626	17000	17000	17000	17000	0	0	00	0.00	N	3	0
348	20230623	17000	17010	17010	16500	6	100520	00	0.00	N	5	-980
349	20230622	17980	17000	17980	17000	2	34980	00	0.00	N	5	-20
350	20230621	18000	18000	18000	18000	0	0	00	0.00	N	3	0
351	20230620	18000	17500	18000	17500	2	35500	00	0.00	N	3	0
352	20230619	18000	18000	18000	18000	0	0	00	0.00	N	3	-480
353	20230616	18480	18480	18480	18480	0	0	00	0.00	N	3	0
354	20230615	18480	18480	18480	18480	0	0	00	0.00	N	3	0
355	20230614	18480	18000	18480	16000	7	122480	00	0.00	N	5	-20
356	20230613	18500	19000	19000	18500	2	37500	00	0.00	N	5	-500
357	20230612	19000	18000	19000	18000	24	434000	00	0.00	N	2	10
358	20230609	18990	18000	18990	18000	3	55490	00	0.00	N	5	-10
359	20230608	19000	19000	19000	18500	12	227500	00	0.00	N	5	-500
360	20230607	19500	18500	19500	18500	5	94000	00	0.00	N	2	1000
361	20230605	18500	18000	18500	18000	2	36500	00	0.00	N	5	-490
362	20230602	18990	18500	18990	18500	2	37490	00	0.00	N	5	-10
363	20230601	19000	18500	19000	18500	3	56000	00	0.00	N	2	10
364	20230531	18990	18500	18990	18000	55	991490	00	0.00	N	5	-10
365	20230530	19000	19000	19000	19000	0	0	00	0.00	N	3	-280
366	20230526	19280	19280	19280	19280	0	0	00	0.00	N	3	0
367	20230525	19280	19280	19280	19280	0	0	00	0.00	N	3	-20
368	20230524	19300	19300	19300	19300	1	19300	00	0.00	N	5	-200
369	20230523	19500	19500	19500	19500	0	0	00	0.00	N	3	0
370	20230522	19500	19500	19500	19500	0	0	00	0.00	N	3	0
371	20230519	19500	19000	19500	19000	4	76500	00	0.00	N	3	0
372	20230518	19500	19500	19500	19500	0	0	00	0.00	N	3	-500
373	20230517	20000	20000	20000	20000	0	0	00	0.00	N	3	0
374	20230516	20000	20000	20000	20000	0	0	00	0.00	N	3	0
375	20230515	20000	20000	20000	20000	0	0	00	0.00	N	3	0
376	20230512	20000	19500	20000	19500	2	39500	00	0.00	N	3	0
377	20230511	20000	20000	20000	20000	0	0	00	0.00	N	3	0
378	20230510	20000	20000	20000	20000	1	20000	00	0.00	N	5	-1000
379	20230509	21000	20000	21000	19500	102	1991500	00	0.00	N	5	-1000
380	20230508	22000	22000	22000	22000	0	0	00	0.00	N	3	0
381	20230504	22000	22000	22000	22000	0	0	00	0.00	N	3	-800
382	20230503	22800	22000	22800	19510	308	6016350	00	0.00	N	5	-100
383	20230502	22900	22900	22900	22900	0	0	00	0.00	N	3	-100
384	20230428	23000	22950	25950	22950	7	167900	00	0.00	N	2	100
385	20230427	22900	22900	22900	22900	0	0	00	0.00	N	3	0
386	20230426	22900	22900	22900	22900	0	0	00	0.00	N	3	0
387	20230425	22900	22900	22900	22900	1	22900	00	0.00	N	2	50
388	20230424	22850	22850	22850	22850	5	114250	00	0.00	N	3	0
389	20230421	22850	22850	22850	22850	0	0	00	0.00	N	3	0
390	20230420	22850	22000	22850	22000	3	66850	00	0.00	N	5	-50
391	20230419	22900	21000	22900	21000	2	43900	00	0.00	N	2	450
392	20230418	22450	22450	22450	22450	1	22450	00	0.00	N	2	450
393	20230417	22000	22950	22950	22000	52	1191500	00	0.00	N	5	-950
394	20230414	22950	22950	22950	22950	0	0	00	0.00	N	3	-50
395	20230413	23000	24000	26000	23000	6	147000	00	0.00	N	5	-300
396	20230412	23300	23300	23300	23300	0	0	00	0.00	N	3	-600
397	20230411	23900	22000	23900	22000	35	772900	00	0.00	N	2	1900
398	20230410	22000	24800	24800	19040	3	65840	00	0.00	N	3	0
399	20230407	22000	20000	22000	20000	557	11256650	00	0.00	N	2	200
400	20230406	21800	21800	21800	21800	0	0	00	0.00	N	3	0
401	20230405	21800	21000	21800	21000	2	42800	00	0.00	N	5	-200
402	20230404	22000	22000	23000	22000	4	90000	00	0.00	N	2	100
403	20230403	21900	21900	21900	21900	0	0	00	0.00	N	3	-100
404	20230331	22000	22000	22000	22000	0	0	00	0.00	N	3	0
405	20230330	22000	21000	22900	21000	8	175800	00	0.00	N	5	-700
406	20230329	22700	21000	22700	21000	8	178200	00	0.00	N	5	-200
407	20230328	22900	22900	22900	22900	0	0	00	0.00	N	3	0
408	20230327	22900	22900	22900	22900	43	984700	00	0.00	N	3	0
409	20230324	22900	21000	22900	21000	3	65900	00	0.00	N	3	0
410	20230323	22900	22900	22900	22900	0	0	00	0.00	N	3	-50
411	20230322	22950	22000	22950	22000	2	44950	00	0.00	N	5	-50
412	20230321	23000	22000	23000	22000	2	45000	00	0.00	N	3	0
413	20230320	23000	23000	23000	23000	1	23000	00	0.00	N	3	0
414	20230317	23000	22000	23800	22000	13	299900	00	0.00	N	3	0
415	20230316	23000	23000	23200	22000	14	322200	00	0.00	N	3	0
416	20230315	23000	23000	23000	23000	0	0	00	0.00	N	3	0
417	20230314	23000	22000	23000	22000	6	133000	00	0.00	N	5	-600
418	20230313	23600	23600	23600	23600	15	354000	00	0.00	N	2	600
419	20230310	23000	23000	23000	23000	0	0	00	0.00	N	3	0
420	20230309	23000	23000	23000	23000	1	23000	00	0.00	N	3	0
421	20230308	23000	22000	23000	21500	37	800500	00	0.00	N	3	0
422	20230307	23000	23000	24500	23000	19	449250	00	0.00	N	2	100
423	20230306	22900	20800	27600	20800	546	11470800	00	0.00	N	5	-1550
424	20230303	24450	24950	24950	24450	3	73850	00	0.00	N	2	650
425	20230302	23800	26000	26000	23800	87	2110850	00	0.00	N	4	-4150
426	20230228	27950	25000	27950	22950	140	3393800	00	0.00	N	2	1000
427	20230227	26950	24000	26950	23000	9	226900	00	0.00	N	3	0
428	20230224	26950	27000	28000	24500	70	1744550	00	0.00	N	5	-1850
429	20230223	28800	28000	28800	27000	4	111800	00	0.00	N	5	-200
430	20230222	29000	26000	29000	26000	5	138950	00	0.00	N	2	3000
431	20230221	26000	25000	26000	24000	4	100000	00	0.00	N	3	0
432	20230220	26000	26000	26000	26000	0	0	00	0.00	N	3	0
433	20230217	26000	26000	26000	26000	2	52000	00	0.00	N	5	-1000
434	20230216	27000	27000	27000	27000	1	27000	00	0.00	N	2	1000
435	20230215	26000	26000	26000	26000	0	0	00	0.00	N	3	0
436	20230214	26000	26000	26000	26000	2	52000	00	0.00	N	5	-1500
437	20230213	27500	27500	27500	27500	0	0	00	0.00	N	3	-50
438	20230210	27550	27550	27550	27550	0	0	00	0.00	N	3	-400
439	20230209	27950	27950	27950	27950	1	27950	00	0.00	N	2	950
440	20230208	27000	27000	27000	27000	1	27000	00	0.00	N	5	-1000
441	20230207	28000	28000	28000	28000	1	28000	00	0.00	N	5	-850
442	20230206	28850	28850	28850	28850	0	0	00	0.00	N	3	-100
443	20230203	28950	28950	28950	28950	0	0	00	0.00	N	3	-900
444	20230202	29850	29900	29900	28200	3	87950	00	0.00	N	2	1650
445	20230201	28200	29950	30000	28200	21	610550	00	0.00	N	5	-1250
446	20230131	29450	29450	29450	29450	0	0	00	0.00	N	3	-450
447	20230130	29900	29000	29900	29000	2	58900	00	0.00	N	5	-350
448	20230127	30250	29900	30250	29900	31	928250	00	0.00	N	5	-600
449	20230126	30850	27950	32000	27950	24	696400	00	0.00	N	2	2850
450	20230125	28000	27950	28000	27950	12	335650	00	0.00	N	5	-950
451	20230120	28950	28900	28950	28900	91	2629950	00	0.00	N	2	500
452	20230119	28450	28450	28450	28450	0	0	00	0.00	N	3	-500
453	20230118	28950	28950	28950	28950	1	28950	00	0.00	N	2	950
454	20230117	28000	28000	28000	28000	1	28000	00	0.00	N	5	-900
455	20230116	28900	27000	28900	27000	6	164900	00	0.00	N	5	-50
456	20230113	28950	28950	28950	28950	0	0	00	0.00	N	3	0
457	20230112	28950	28950	28950	28950	0	0	00	0.00	N	3	-800
458	20230111	29750	28000	29750	28000	2	57750	00	0.00	N	5	-50
459	20230110	29800	28000	29800	28000	7	202550	00	0.00	N	5	-50
460	20230109	29850	28000	29850	28000	3	86850	00	0.00	N	5	-50
461	20230106	29900	29900	29900	29900	0	0	00	0.00	N	3	-50
462	20230105	29950	30000	30950	29000	11	329700	00	0.00	N	2	1000
463	20230104	28950	28950	28950	28950	0	0	00	0.00	N	3	-1000
464	20230103	29950	28000	29950	28000	6	177750	00	0.00	N	3	0
465	20230102	29950	27000	30850	27000	8	232750	00	0.00	N	2	1000
466	20221229	28950	28950	28950	28950	2	57900	00	0.00	N	2	1000
467	20221228	27950	27950	27950	27950	0	0	02	0.00	N	3	-950
468	20221227	28900	28900	28900	28900	0	0	00	0.00	N	3	-50
469	20221226	28950	28950	28950	28950	0	0	00	0.00	N	3	-1000
470	20221223	29950	29950	29950	25550	33	886450	00	0.00	N	3	0
471	20221222	29950	28950	29950	28950	15	439300	00	0.00	N	2	1000
472	20221221	28950	28950	28950	28950	0	0	00	0.00	N	3	0
473	20221220	28950	28950	28950	28950	1	28950	00	0.00	N	3	0
474	20221219	28950	27000	28950	27000	5	139900	00	0.00	N	2	500
475	20221216	28450	28450	28450	28450	0	0	00	0.00	N	3	0
476	20221215	28450	28450	28450	28450	0	0	00	0.00	N	3	0
477	20221214	28450	28450	28450	28450	0	0	00	0.00	N	3	-500
478	20221213	28950	28950	28950	28950	0	0	00	0.00	N	3	0
479	20221212	28950	28950	28950	28950	0	0	00	0.00	N	3	0
480	20221209	28950	28950	28950	28950	0	0	00	0.00	N	3	0
481	20221208	28950	28950	28950	28950	0	0	00	0.00	N	3	0
482	20221207	28950	28950	28950	28950	0	0	00	0.00	N	3	0
483	20221206	28950	28950	28950	28950	1	28950	00	0.00	N	2	1050
484	20221205	27900	27900	27900	27900	1	27900	00	0.00	N	4	-4900
485	20221202	32800	32800	32800	32800	1	32800	00	0.00	N	2	4150
486	20221201	28650	28650	28650	28650	0	0	00	0.00	N	3	-50
487	20221130	28700	28700	28700	28700	0	0	00	0.00	N	3	0
488	20221129	28700	28700	28700	28700	0	0	00	0.00	N	3	-250
489	20221128	28950	27000	28950	27000	103	2783950	00	0.00	N	2	950
490	20221125	28000	28000	28000	28000	1	28000	00	0.00	N	5	-1450
491	20221124	29450	29450	29450	29450	0	0	00	0.00	N	3	0
492	20221123	29450	29450	29450	29450	0	0	00	0.00	N	3	-500
493	20221122	29950	29950	29950	29950	0	0	00	0.00	N	3	0
494	20221121	29950	29950	29950	29950	1	29950	00	0.00	N	2	1500
495	20221118	28450	28450	28450	28450	0	0	00	0.00	N	3	-500
496	20221117	28950	28950	29900	28950	72	2085400	00	0.00	N	5	-1000
497	20221116	29950	28950	30000	28000	26	754900	00	0.00	N	2	1000
498	20221115	28950	28950	28950	28950	0	0	00	0.00	N	3	-1000
499	20221114	29950	28000	29950	28000	2	57950	00	0.00	N	3	0
500	20221111	29950	29950	29950	29950	0	0	00	0.00	N	3	0
501	20221110	29950	29950	29950	29950	0	0	00	0.00	N	3	-900
502	20221109	30850	28000	30850	27000	19	564300	00	0.00	N	2	1150
503	20221108	29700	29700	29700	29700	0	0	00	0.00	N	3	-250
504	20221107	29950	29950	29950	29950	0	0	00	0.00	N	3	0
505	20221104	29950	29950	29950	29950	0	0	00	0.00	N	3	0
506	20221103	29950	29950	29950	29950	0	0	00	0.00	N	3	0
507	20221102	29950	28000	29950	28000	3	86950	00	0.00	N	3	0
508	20221101	29950	29950	29950	29950	0	0	00	0.00	N	3	0
509	20221031	29950	28950	30950	28950	8	235750	00	0.00	N	2	1250
510	20221028	28700	28700	28700	28700	0	0	00	0.00	N	3	0
511	20221027	28700	28700	28700	28700	0	0	00	0.00	N	3	0
512	20221026	28700	28700	28700	28700	2	57400	00	0.00	N	2	3700
513	20221025	25000	29950	29950	25000	181	4577800	00	0.00	N	5	-3950
514	20221024	28950	28950	28950	28950	0	0	00	0.00	N	3	-1000
515	20221021	29950	29950	29950	29950	1	29950	00	0.00	N	2	950
516	20221020	29000	30500	30500	29000	5	151000	00	0.00	N	5	-900
517	20221019	29900	30000	31800	26900	118	3263550	00	0.00	N	5	-1600
518	20221018	31500	30000	31650	28950	33	975500	00	0.00	N	5	-200
519	20221017	31700	30000	31700	30000	13	402600	00	0.00	N	5	-250
520	20221014	31950	30100	32450	28050	124	3565150	00	0.00	N	5	-1000
521	20221013	32950	32950	32950	32950	1	32950	00	0.00	N	2	450
522	20221012	32500	32500	32500	32500	0	0	00	0.00	N	3	0
523	20221011	32500	32500	32500	32500	0	0	00	0.00	N	3	0
524	20221007	32500	32500	32500	32500	0	0	00	0.00	N	3	0
525	20221006	32500	32500	32500	32500	1	32500	00	0.00	N	5	-1100
526	20221005	33600	33000	33600	32000	4	130600	00	0.00	N	2	1100
527	20221004	32500	32500	32500	32500	0	0	00	0.00	N	3	-350
528	20220930	32850	32850	32850	32850	1	32850	00	0.00	N	2	400
529	20220929	32450	31500	32450	31500	2	63950	00	0.00	N	5	-50
530	20220928	32500	32500	32500	32500	0	0	00	0.00	N	3	-300
531	20220927	32800	32800	32800	32800	1	32800	00	0.00	N	2	350
532	20220926	32450	32450	32450	32450	0	0	00	0.00	N	3	-50
533	20220923	32500	32500	32500	32500	0	0	00	0.00	N	3	0
534	20220922	32500	32500	32500	32500	0	0	00	0.00	N	3	0
535	20220921	32500	32500	32500	32500	0	0	00	0.00	N	3	0
536	20220920	32500	32000	32500	32000	3	96500	00	0.00	N	2	200
537	20220919	32300	32300	32300	32300	0	0	00	0.00	N	3	-50
538	20220916	32350	32350	32350	32350	0	0	00	0.00	N	3	-200
539	20220915	32550	32550	32550	32550	1	32550	00	0.00	N	5	-50
540	20220914	32600	31150	32600	31150	313	9799200	00	0.00	N	2	200
541	20220913	32400	32400	32400	32400	0	0	00	0.00	N	3	0
542	20220908	32400	32400	32400	32400	0	0	00	0.00	N	3	0
543	20220907	32400	32400	32400	32400	0	0	00	0.00	N	3	-100
544	20220906	32500	32500	32500	32500	0	0	00	0.00	N	3	0
545	20220905	32500	32500	32500	32500	0	0	00	0.00	N	3	-100
546	20220902	32600	32600	32600	32600	0	0	00	0.00	N	3	-300
547	20220901	32900	32000	32900	32000	2	64900	00	0.00	N	2	1900
548	20220831	31000	31000	31000	31000	1	31000	00	0.00	N	5	-1900
549	20220830	32900	32900	32900	32900	2	65800	00	0.00	N	2	250
550	20220829	32650	32650	32650	32650	0	0	00	0.00	N	3	0
551	20220826	32650	32650	32650	32650	0	0	00	0.00	N	3	-250
552	20220825	32900	32900	32900	32900	5	164500	00	0.00	N	2	450
553	20220824	32450	32450	32450	32450	0	0	00	0.00	N	3	0
554	20220823	32450	32450	32450	32450	0	0	00	0.00	N	3	0
555	20220822	32450	32450	32450	32450	3	97350	00	0.00	N	3	0
556	20220819	32450	32450	32450	32450	0	0	00	0.00	N	3	-450
557	20220818	32900	32900	32900	32900	16	526400	00	0.00	N	2	500
558	20220817	32400	32400	32400	32400	0	0	00	0.00	N	3	0
559	20220816	32400	32400	32400	32400	0	0	00	0.00	N	3	0
560	20220812	32400	32400	32400	32400	0	0	00	0.00	N	3	-300
561	20220811	32700	32700	32700	32700	0	0	00	0.00	N	3	0
562	20220810	32700	32700	32700	32700	0	0	00	0.00	N	3	0
563	20220809	32700	32700	32700	32700	6	196200	00	0.00	N	2	150
564	20220808	32550	32550	32550	32550	0	0	00	0.00	N	3	0
565	20220805	32550	32950	32950	32500	17	554500	00	0.00	N	5	-150
566	20220804	32700	32700	32700	32700	0	0	00	0.00	N	3	-500
567	20220803	33200	33200	33200	33200	1	33200	00	0.00	N	2	250
568	20220802	32950	32950	32950	32950	7	230650	00	0.00	N	2	950
569	20220801	32000	32000	32000	32000	0	0	00	0.00	N	3	-950
570	20220729	32950	32000	32950	31100	97	3021250	00	0.00	N	2	1000
571	20220728	31950	31950	31950	31950	0	0	00	0.00	N	3	0
572	20220727	31950	31950	31950	31950	0	0	00	0.00	N	3	0
573	20220726	31950	31950	31950	31950	0	0	00	0.00	N	3	0
574	20220725	31950	31950	31950	31950	0	0	00	0.00	N	3	0
575	20220722	31950	31950	31950	31950	0	0	00	0.00	N	3	0
576	20220721	31950	31950	31950	31950	0	0	00	0.00	N	3	0
577	20220720	31950	31000	32000	31000	47	1460900	00	0.00	N	2	950
578	20220719	31000	31000	31000	31000	0	0	00	0.00	N	3	-1900
579	20220718	32900	32000	32900	30000	59	1779050	00	0.00	N	5	-100
580	20220715	33000	33000	33000	33000	30	990000	00	0.00	N	2	600
581	20220714	32400	32400	32400	32400	0	0	00	0.00	N	3	-200
582	20220713	32600	32600	32600	32600	0	0	00	0.00	N	3	-150
583	20220712	32750	32800	32800	32750	3	98300	00	0.00	N	2	350
584	20220711	32400	32400	32400	32400	0	0	00	0.00	N	3	-200
585	20220708	32600	32600	32600	32600	0	0	00	0.00	N	3	0
586	20220707	32600	32600	32600	32600	2	65200	00	0.00	N	3	0
587	20220706	32600	32600	32600	32600	0	0	00	0.00	N	3	-250
588	20220705	32850	32850	32850	32850	1	32850	00	0.00	N	2	250
589	20220704	32600	32850	32850	31500	7	223150	00	0.00	N	2	50
590	20220701	32550	32550	32550	32550	0	0	00	0.00	N	3	-50
591	20220630	32600	31500	32750	31500	9	289350	00	0.00	N	5	-350
592	20220629	32950	32000	32950	32000	2	64950	00	0.00	N	5	-50
593	20220628	33000	32950	34900	32750	14	464400	00	0.00	N	2	250
594	20220627	32750	31400	32750	31400	5	162400	00	0.00	N	5	-100
595	20220624	32850	32850	32850	32850	0	0	00	0.00	N	3	0
596	20220623	32850	32850	32850	32850	0	0	00	0.00	N	3	0
597	20220622	32850	33000	33000	31200	364	11822150	00	0.00	N	5	-750
598	20220621	33600	33600	33600	33600	0	0	00	0.00	N	3	-350
599	20220620	33950	33950	33950	33950	0	0	00	0.00	N	3	0
600	20220617	33950	33950	33950	33950	1	33950	00	0.00	N	3	0
601	20220616	33950	33000	37000	32000	880	28310550	00	0.00	N	5	-2550
602	20220615	36500	36500	36500	36500	2	73000	00	0.00	N	2	50
603	20220614	36450	36450	36450	36450	0	0	00	0.00	N	3	-350
604	20220613	36800	36800	36800	36800	0	0	00	0.00	N	3	-50
605	20220610	36850	36850	36850	36850	0	0	00	0.00	N	3	0
606	20220609	36850	36850	36850	36850	0	0	00	0.00	N	3	-50
607	20220608	36900	36750	36900	35000	7	253400	00	0.00	N	2	150
608	20220607	36750	35000	36750	35000	2	71750	00	0.00	N	5	-50
609	20220603	36800	35500	36950	35100	17	607800	00	0.00	N	5	-150
610	20220602	36950	36000	37000	34000	16	560900	00	0.00	N	5	-1050
611	20220531	38000	35000	38000	35000	6	219000	00	0.00	N	5	-400
612	20220530	38400	38400	38450	38400	26	998500	00	0.00	N	2	50
613	20220527	38350	38100	38500	37000	37	1403750	00	0.00	N	2	250
614	20220526	38100	38100	38100	38100	0	0	00	0.00	N	3	-50
615	20220525	38150	37000	38350	37000	64	2398150	00	0.00	N	5	-250
616	20220524	38400	38400	38400	38400	0	0	00	0.00	N	3	-100
617	20220523	38500	35000	38950	34750	517	19143900	00	0.00	N	2	3600
618	20220520	34900	34900	34900	34900	6	209400	00	0.00	N	2	350
619	20220519	34550	34550	34550	34550	0	0	00	0.00	N	3	0
620	20220518	34550	34550	34550	34550	1	34550	00	0.00	N	2	50
621	20220517	34500	33000	34650	33000	34	1157700	00	0.00	N	2	200
622	20220516	34300	34300	34300	34300	9	308700	00	0.00	N	3	0