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

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