KissMeData/243870/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	7700	7510	8600	7510	128	1011910	00	0.00	N	5	-300
3	20241119	8000	8200	8200	8000	96	786000	00	0.00	N	5	-200
4	20241118	8200	7530	8300	7530	96	769880	00	0.00	N	5	-90
5	20241115	8290	7700	8400	7700	113	898640	00	0.00	N	2	90
6	20241114	8200	7790	8560	7400	1157	9750770	00	0.00	N	2	750
7	20241113	7450	7160	8200	7160	837	6095690	00	0.00	N	2	110
8	20241112	7340	7170	7610	7170	160	1198230	00	0.00	N	5	-200
9	20241111	7540	7260	7550	7260	107	795690	00	0.00	N	2	10
10	20241108	7530	7260	7690	7260	533	3944230	00	0.00	N	5	-10
11	20241107	7540	7230	7620	7220	312	2355840	00	0.00	N	5	-50
12	20241106	7590	7470	7720	7470	60	453240	00	0.00	N	2	120
13	20241105	7470	7480	8000	7460	104	790980	00	0.00	N	2	40
14	20241104	7430	7250	7600	7250	14	102840	00	0.00	N	5	-120
15	20241101	7550	7400	7550	7400	45	337480	00	0.00	N	2	90
16	20241031	7460	7640	7680	7450	41	311160	00	0.00	N	5	-140
17	20241030	7600	7410	7710	7410	9	67670	00	0.00	N	5	-80
18	20241029	7680	7600	7680	7420	56	427290	00	0.00	N	2	70
19	20241028	7610	7580	7800	7430	225	1724700	00	0.00	N	2	60
20	20241025	7550	7450	7550	7450	35	261280	00	0.00	N	2	140
21	20241024	7410	7370	7800	7370	72	535530	00	0.00	N	2	110
22	20241023	7300	7500	8560	7300	1246	10373450	00	0.00	N	5	-150
23	20241022	7450	7280	8200	7260	449	3463820	00	0.00	N	2	200
24	20241021	7250	7590	7800	7250	148	1109970	00	0.00	N	5	-300
25	20241018	7550	7410	8500	7410	337	2672980	00	0.00	N	2	10
26	20241017	7540	7600	7800	7430	76	580000	00	0.00	N	5	-150
27	20241016	7690	7450	8400	7450	369	2962470	00	0.00	N	2	280
28	20241015	7410	7470	8400	7200	411	3184320	00	0.00	N	5	-30
29	20241014	7440	7600	7820	7430	369	2777360	00	0.00	N	5	-190
30	20241011	7630	7400	8500	7220	520	4182270	00	0.00	N	2	170
31	20241010	7460	7630	7800	7420	445	3348180	00	0.00	N	5	-110
32	20241008	7570	7530	8200	7110	831	6121850	00	0.00	N	2	70
33	20241007	7500	7420	9200	7420	2034	17081790	00	0.00	N	5	-500
34	20241004	8000	7010	8000	6590	982	7318660	00	0.00	N	2	990
35	20241002	7010	8030	8230	6980	1353	9757640	00	0.00	N	5	-1190
36	20240930	8200	8190	8300	8190	85	702690	00	0.00	N	2	50
37	20240927	8150	8140	8340	7850	197	1621840	00	0.00	N	2	50
38	20240926	8100	7930	8590	7930	154	1279840	00	0.00	N	5	-100
39	20240925	8200	8000	8200	7910	80	647260	00	0.00	N	2	130
40	20240924	8070	8050	8200	8050	300	2427290	00	0.00	N	2	20
41	20240923	8050	8000	9200	7810	873	7611910	00	0.00	N	2	20
42	20240920	8030	8010	9310	7910	2796	25004560	00	0.00	N	5	-70
43	20240919	8100	8330	8330	8040	373	3066080	00	0.00	N	5	-200
44	20240913	8300	8310	8700	8100	601	4970600	00	0.00	N	5	-10
45	20240912	8310	8330	8480	8220	228	1889890	00	0.00	N	3	0
46	20240911	8310	8400	8700	8300	151	1275590	00	0.00	N	5	-380
47	20240910	8690	8650	8690	8650	22	190340	00	0.00	N	2	70
48	20240909	8620	8600	8630	8300	145	1242410	00	0.00	N	2	20
49	20240906	8600	8820	8840	7600	605	5133860	00	0.00	N	5	-240
50	20240905	8840	8810	9100	8810	653	5932930	00	0.00	N	5	-70
51	20240904	8910	8810	9190	8810	313	2849210	00	0.00	N	5	-280
52	20240903	9190	8600	9400	8520	365	3265180	00	0.00	N	2	470
53	20240902	8720	9000	9100	8700	150	1349690	00	0.00	N	5	-320
54	20240830	9040	9090	9150	9010	192	1746580	00	0.00	N	5	-30
55	20240829	9070	9050	9150	9050	111	1008390	00	0.00	N	2	20
56	20240828	9050	9200	9500	9020	97	881890	00	0.00	N	5	-400
57	20240827	9450	9020	9450	9010	289	2650100	00	0.00	N	2	80
58	20240826	9370	9350	9370	9010	120	1087900	00	0.00	N	2	20
59	20240823	9350	9200	9350	8800	111	1022000	00	0.00	N	2	100
60	20240822	9250	10000	10000	9160	134	1262010	00	0.00	N	5	-760
61	20240821	10010	8800	10350	8450	535	5082270	00	0.00	N	2	1010
62	20240820	9000	9190	9350	8200	845	7695430	00	0.00	N	5	-160
63	20240819	9160	9200	9350	9050	86	795670	00	0.00	N	5	-140
64	20240816	9300	9600	9790	9210	132	1259770	00	0.00	N	5	-500
65	20240814	9800	9400	9800	9120	192	1850330	00	0.00	N	2	370
66	20240813	9430	9400	9700	9400	199	1909480	00	0.00	N	5	-100
67	20240812	9530	9400	11000	9110	1432	15004750	00	0.00	N	5	-70
68	20240809	9600	9610	9800	9600	398	3830630	00	0.00	N	5	-120
69	20240808	9720	9600	9720	9310	412	3873960	00	0.00	N	2	60
70	20240807	9660	9600	10020	9220	590	5678330	00	0.00	N	2	10
71	20240806	9650	9400	10050	9020	1885	18269300	00	0.00	N	2	150
72	20240805	9500	9800	10190	9430	1157	11258320	00	0.00	N	5	-310
73	20240802	9810	10000	10300	9810	989	9790290	00	0.00	N	5	-230
74	20240801	10040	10000	10610	9700	3128	32522760	00	0.00	N	5	-120
75	20240731	10160	10500	10800	9860	1936	19737260	00	0.00	N	5	-350
76	20240730	10510	10500	11800	9800	4566	51172690	00	0.00	N	5	-390
77	20240729	10900	11010	11490	10550	1277	13736290	00	0.00	N	5	-300
78	20240726	11200	11110	11700	11010	1429	16343340	00	0.00	N	5	-300
79	20240725	11500	11480	12000	11110	1840	21565800	00	0.00	N	5	-80
80	20240724	11580	11500	11990	11400	538	6322930	00	0.00	N	5	-70
81	20240723	11650	11510	13000	11510	844	9771950	00	0.00	N	5	-800
82	20240722	12450	11510	12480	11510	2699	31566420	00	0.00	N	2	650
83	20240719	11800	12490	12490	11800	49	578890	00	0.00	N	5	-100
84	20240718	11900	12500	13500	11600	418	4894950	00	0.00	N	5	-600
85	20240717	12500	12500	12800	12000	36	444600	00	0.00	N	2	500
86	20240716	12000	12480	13000	11610	707	8509740	00	0.00	N	2	100
87	20240715	11900	11900	11900	11900	1	11900	00	0.00	N	2	380
88	20240712	11520	12500	12500	11520	465	5373580	00	0.00	N	5	-370
89	20240711	11890	11890	11890	11890	0	0	00	0.00	N	3	-10
90	20240710	11900	11800	12000	11700	1004	11930120	00	0.00	N	2	70
91	20240709	11830	11970	11980	11520	1372	16139130	00	0.00	N	5	-170
92	20240708	12000	11900	12000	11800	549	6580290	00	0.00	N	5	-460
93	20240705	12460	12490	12490	11510	362	4171430	00	0.00	N	2	560
94	20240704	11900	11530	12470	11520	152	1761540	00	0.00	N	2	380
95	20240703	11520	12000	12000	11520	169	1948800	00	0.00	N	5	-760
96	20240702	12280	12280	12280	12280	0	0	00	0.00	N	3	-200
97	20240701	12480	12700	12990	12000	270	3244370	00	0.00	N	5	-20
98	20240628	12500	12500	12500	12500	2	25000	00	0.00	N	2	500
99	20240627	12000	12500	12500	12000	11	132500	00	0.00	N	5	-200
100	20240626	12200	12490	12490	11700	849	10348790	00	0.00	N	5	-290
101	20240625	12490	12490	12490	12490	1	12490	00	0.00	N	2	190
102	20240624	12300	12000	12390	11510	386	4572960	00	0.00	N	5	-140
103	20240621	12440	12480	12480	11500	377	4502790	00	0.00	N	2	170
104	20240620	12270	12010	12270	12000	141	1692320	00	0.00	N	2	260
105	20240619	12010	12960	12960	12010	159	1924090	00	0.00	N	5	-90
106	20240618	12100	13000	13500	12100	26	320070	00	0.00	N	5	-320
107	20240617	12420	12980	12980	12040	315	3852650	00	0.00	N	2	20
108	20240614	12400	12990	13950	12400	76	972720	00	0.00	N	3	0
109	20240613	12400	13000	13000	12030	1396	17063430	00	0.00	N	5	-110
110	20240612	12510	13000	13000	12510	41	513400	00	0.00	N	2	20
111	20240611	12490	12590	13000	12160	967	11972060	00	0.00	N	5	-100
112	20240610	12590	12210	12990	12120	1536	19059890	00	0.00	N	5	-560
113	20240607	13150	12500	13150	11570	607	7400230	00	0.00	N	5	-340
114	20240605	13490	13490	13490	13490	1	13490	00	0.00	N	2	890
115	20240604	12600	13500	13900	12500	38	491200	00	0.00	N	5	-890
116	20240603	13490	13490	13490	13490	1	13490	00	0.00	N	2	400
117	20240531	13090	12700	13090	12700	20	254390	00	0.00	N	2	190
118	20240530	12900	12900	12900	12900	0	0	00	0.00	N	3	-590
119	20240529	13490	12990	13490	12980	127	1650230	00	0.00	N	2	690
120	20240528	12800	12940	12940	12120	246	3142270	00	0.00	N	5	-150
121	20240527	12950	12950	12950	12950	1	12950	00	0.00	N	3	0
122	20240524	12950	12000	12950	11580	19	229940	00	0.00	N	5	-10
123	20240523	12960	12500	12960	12400	14	175320	00	0.00	N	2	270
124	20240522	12690	12690	12690	12690	0	0	00	0.00	N	3	-280
125	20240521	12970	12600	12970	12500	351	4398470	00	0.00	N	2	190
126	20240520	12780	12160	12780	12160	131	1667980	00	0.00	N	5	-90
127	20240517	12870	12500	12870	12010	58	711400	00	0.00	N	2	70
128	20240516	12800	12900	12900	12800	5	64400	00	0.00	N	5	-560
129	20240514	13360	13420	13420	12560	87	1107280	00	0.00	N	5	-60
130	20240513	13420	12530	13420	12520	66	827470	00	0.00	N	5	-70
131	20240510	13490	12690	13490	12650	473	6001480	00	0.00	N	2	710
132	20240509	12780	12800	13270	12500	905	11472390	00	0.00	N	5	-510
133	20240508	13290	13000	13950	12610	142	1811580	00	0.00	N	2	680
134	20240507	12610	12900	12980	12500	540	6818010	00	0.00	N	5	-380
135	20240503	12990	13000	13930	12520	70	887680	00	0.00	N	5	-10
136	20240502	13000	13000	13000	13000	0	0	00	0.00	N	3	-480
137	20240430	13480	13000	13480	13000	5	66920	00	0.00	N	2	500
138	20240429	12980	13000	13000	12500	133	1717350	00	0.00	N	5	-20
139	20240426	13000	13010	13010	12990	318	4133100	00	0.00	N	5	-290
140	20240425	13290	13300	13300	13010	17	221740	00	0.00	N	2	290
141	20240424	13000	13000	13970	13000	1098	14697900	00	0.00	N	3	0
142	20240423	13000	13970	13970	13000	1067	13874840	00	0.00	N	5	-300
143	20240422	13300	13500	13500	13300	17	226500	00	0.00	N	5	-200
144	20240419	13500	13970	13970	13500	20	274700	00	0.00	N	2	500
145	20240418	13000	13500	13500	13000	22	289500	00	0.00	N	5	-690
146	20240417	13690	13000	13690	13000	28	365880	00	0.00	N	5	-10
147	20240416	13700	13000	13960	12510	25	332190	00	0.00	N	2	200
148	20240415	13500	13500	13500	13500	0	0	00	0.00	N	3	0
149	20240412	13500	13000	13500	13000	673	9069080	00	0.00	N	2	500
150	20240411	13000	12500	13000	12500	1282	16659500	00	0.00	N	3	0
151	20240409	13000	13000	13000	12900	20	259000	00	0.00	N	3	0
152	20240408	13000	13000	13000	12800	381	4924200	00	0.00	N	2	100
153	20240405	12900	13180	13180	12900	181	2336090	00	0.00	N	3	0
154	20240404	12900	13000	13000	12900	1802	23418090	00	0.00	N	5	-100
155	20240403	13000	13010	13480	13000	601	7871540	00	0.00	N	3	0
156	20240402	13000	13100	13100	13000	2000	26103800	00	0.00	N	3	0
157	20240401	13000	13970	13970	13000	21	273970	00	0.00	N	5	-300
158	20240329	13300	13300	13300	13300	3468	46124400	00	0.00	N	5	-240
159	20240328	13540	13530	13540	13530	1345	18211290	00	0.00	N	2	50
160	20240327	13490	13000	13500	12800	1213	16363090	00	0.00	N	3	0
161	20240326	13490	13480	13990	13450	1472	19866760	00	0.00	N	2	30
162	20240325	13460	13180	13460	12560	1058	13928600	00	0.00	N	2	280
163	20240322	13180	13960	13960	12550	3156	40707980	00	0.00	N	5	-710
164	20240321	13890	14390	14390	13510	552	7463880	00	0.00	N	2	50
165	20240320	13840	13610	13840	13550	1125	15254700	00	0.00	N	5	-400
166	20240319	14240	14370	14370	14240	13	185250	00	0.00	N	2	390
167	20240318	13850	13550	14480	13540	1012	13742760	00	0.00	N	5	-510
168	20240315	14360	14490	14490	13510	115	1617840	00	0.00	N	5	-80
169	20240314	14440	14440	14440	14440	1	14440	00	0.00	N	2	30
170	20240313	14410	14490	14490	14000	3	42900	00	0.00	N	2	230
171	20240312	14180	14400	14400	13540	12	163980	00	0.00	N	2	260
172	20240311	13920	13510	14000	13500	534	7220970	00	0.00	N	5	-70
173	20240308	13990	14490	14490	13990	45	644620	00	0.00	N	2	390
174	20240307	13600	14000	14000	13600	3181	43582440	00	0.00	N	5	-500
175	20240306	14100	13110	14180	13110	28	384730	00	0.00	N	2	500
176	20240305	13600	14200	14200	13400	2455	33451390	00	0.00	N	2	50
177	20240304	13550	13510	14050	13500	2826	38218630	00	0.00	N	5	-640
178	20240229	14190	14180	14190	14180	900	12765800	00	0.00	N	3	0
179	20240228	14190	14190	14190	14190	0	0	00	0.00	N	3	-300
180	20240227	14490	14050	14490	14000	152	2131480	00	0.00	N	2	330
181	20240226	14160	14190	14190	14160	216	3060190	00	0.00	N	5	-30
182	20240223	14190	14500	14500	14000	306	4285870	00	0.00	N	2	190
183	20240222	14000	14490	14490	13910	31	434870	00	0.00	N	5	-80
184	20240221	14080	14360	15500	13880	4235	60859610	00	0.00	N	5	-20
185	20240220	14100	14200	14390	14100	74	1046990	00	0.00	N	5	-140
186	20240219	14240	14390	14390	13880	3106	43161790	00	0.00	N	3	0
187	20240216	14240	14300	14300	14000	1254	17562630	00	0.00	N	5	-100
188	20240215	14340	14370	14370	14000	916	12856010	00	0.00	N	2	140
189	20240214	14200	13510	14390	13510	839	11852080	00	0.00	N	3	0
190	20240213	14200	14250	14490	14150	707	10015070	00	0.00	N	2	100
191	20240208	14100	14490	14490	14020	1170	16529360	00	0.00	N	5	-140
192	20240207	14240	14320	14320	14240	60	857730	00	0.00	N	5	-100
193	20240206	14340	14990	14990	14000	1713	24312730	00	0.00	N	2	40
194	20240205	14300	14070	14650	14070	273	3894750	00	0.00	N	5	-200
195	20240202	14500	14940	14940	14060	169	2401150	00	0.00	N	5	-390
196	20240201	14890	14890	14890	14890	306	4556340	00	0.00	N	2	100
197	20240131	14790	15000	15000	14310	824	11837090	00	0.00	N	2	290
198	20240130	14500	14680	14700	14500	690	10063120	00	0.00	N	5	-170
199	20240129	14670	14010	14680	14010	36	524580	00	0.00	N	2	280
200	20240126	14390	13650	14500	13650	339	4801110	00	0.00	N	2	770
201	20240125	13620	14800	14800	12500	3653	50713940	00	0.00	N	5	-1080
202	20240124	14700	14500	14750	14500	175	2565000	00	0.00	N	5	-100
203	20240123	14800	14800	14800	14790	297	4395030	00	0.00	N	3	0
204	20240122	14800	14800	14800	14510	412	6019700	00	0.00	N	2	50
205	20240119	14750	14700	14900	14700	491	7232800	00	0.00	N	2	50
206	20240118	14700	14700	14700	14700	122	1793400	00	0.00	N	2	300
207	20240117	14400	14400	14400	14400	85	1224000	00	0.00	N	5	-100
208	20240116	14500	14500	14600	14500	900	13095000	00	0.00	N	3	0
209	20240115	14500	14500	14500	14500	250	3625000	00	0.00	N	3	0
210	20240112	14500	14400	14500	14400	460	6654000	00	0.00	N	2	50
211	20240111	14450	14150	14450	14150	253	3595150	00	0.00	N	2	50
212	20240110	14400	14400	14400	14350	410	5899000	00	0.00	N	5	-50
213	20240109	14450	14500	14500	14400	359	5187300	00	0.00	N	2	50
214	20240108	14400	14350	14500	14350	207	2982900	00	0.00	N	2	100
215	20240105	14300	14500	14700	14050	403	5769060	00	0.00	N	5	-400
216	20240104	14700	14500	14700	14500	1297	18986500	00	0.00	N	2	200
217	20240103	14500	14500	14500	14000	2006	28539120	00	0.00	N	3	0
218	20240102	14500	14000	14500	14000	301	4264500	00	0.00	N	2	200
219	20231228	14300	14290	14300	14250	282	4029870	00	0.00	N	2	340
220	20231227	13960	13980	13980	13960	20	279230	02	0.00	N	2	50
221	20231226	13910	14000	14300	13910	321	4509020	00	0.00	N	5	-100
222	20231222	14010	14000	14030	14000	482	6748090	00	0.00	N	2	10
223	20231221	14000	13990	14000	13900	531	7432790	00	0.00	N	2	200
224	20231220	13800	13800	13800	13790	281	3877400	00	0.00	N	2	160
225	20231219	13640	13600	13790	13600	726	9917190	00	0.00	N	2	40
226	20231218	13600	13680	13680	13500	1050	14250030	00	0.00	N	5	-90
227	20231215	13690	13990	14000	13500	1728	23541700	00	0.00	N	5	-10
228	20231214	13700	13700	13990	13700	830	11394830	00	0.00	N	3	0
229	20231213	13700	13510	13900	13510	841	11595160	00	0.00	N	2	200
230	20231212	13500	13500	13500	13490	981	13243250	00	0.00	N	3	0
231	20231211	13500	13890	13900	13500	1335	18154350	00	0.00	N	3	0
232	20231208	13500	14290	14300	13400	3191	43858930	00	0.00	N	5	-630
233	20231207	14130	13310	14130	13310	4	55430	00	0.00	N	2	140
234	20231206	13990	14000	14350	13500	2972	41262850	00	0.00	N	5	-180
235	20231205	14170	14100	14190	13500	272	3793620	00	0.00	N	2	90
236	20231204	14080	13980	14080	13980	37	518390	00	0.00	N	3	0
237	20231201	14080	14000	14100	13100	225	3073010	00	0.00	N	5	-220
238	20231130	14300	13500	14310	13500	14	197280	00	0.00	N	2	1590
239	20231129	12710	13440	13450	12710	27	352320	00	0.00	N	5	-780
240	20231128	13490	13490	13490	13490	0	0	00	0.00	N	3	0
241	20231127	13490	13490	13490	13490	0	0	00	0.00	N	3	-10
242	20231124	13500	13490	14650	12750	172	2450920	00	0.00	N	2	70
243	20231123	13430	13430	13430	13430	1	13430	00	0.00	N	2	680
244	20231122	12750	13000	13000	12750	10	127750	00	0.00	N	5	-750
245	20231121	13500	13470	13500	13470	110	1484650	00	0.00	N	2	500
246	20231120	13000	12530	13500	12530	158	2118410	00	0.00	N	2	300
247	20231117	12700	13500	13500	12700	372	4865800	00	0.00	N	5	-800
248	20231116	13500	13490	13500	13490	71	957800	00	0.00	N	2	170
249	20231115	13330	13410	13500	12510	350	4483930	00	0.00	N	5	-80
250	20231114	13410	13430	13430	12650	136	1768200	00	0.00	N	2	790
251	20231113	12620	12630	12630	12620	20	252500	00	0.00	N	3	0
252	20231110	12620	12620	12620	12620	6	75720	00	0.00	N	5	-770
253	20231109	13390	13470	13470	13390	46	616750	00	0.00	N	3	0
254	20231108	13390	12750	13400	12500	606	7606460	00	0.00	N	5	-20
255	20231107	13410	13410	13410	13410	6	80460	00	0.00	N	2	20
256	20231106	13390	13000	13430	12750	254	3247070	00	0.00	N	2	390
257	20231103	13000	13030	13030	12050	228	2871470	00	0.00	N	5	-500
258	20231102	13500	13500	13500	13500	0	0	00	0.00	N	3	0
259	20231101	13500	13490	13500	13490	112	1511900	00	0.00	N	3	0
260	20231031	13500	13500	13500	13500	1	13500	00	0.00	N	2	500
261	20231030	13000	13010	13010	13000	40	520100	00	0.00	N	5	-700
262	20231027	13700	13700	13700	13700	0	0	00	0.00	N	3	0
263	20231026	13700	13700	13700	13690	131	1794420	00	0.00	N	2	10
264	20231025	13690	13200	13690	13000	131	1735700	00	0.00	N	2	180
265	20231024	13510	13510	13510	13510	0	0	00	0.00	N	3	10
266	20231023	13500	13500	13500	13500	10	135000	00	0.00	N	5	-490
267	20231020	13990	13990	13990	13990	0	0	00	0.00	N	3	0
268	20231019	13990	13990	13990	13990	73	1021270	00	0.00	N	3	0
269	20231018	13990	13130	13990	12900	22	288580	00	0.00	N	3	0
270	20231017	13990	13990	13990	13990	3	41970	00	0.00	N	3	0
271	20231016	13990	13990	13990	13020	16	214140	00	0.00	N	3	0
272	20231013	13990	13500	13990	13350	3120	41910600	00	0.00	N	2	640
273	20231012	13350	13500	13500	13350	534	7132550	00	0.00	N	5	-640
274	20231011	13990	13990	13990	13990	0	0	00	0.00	N	3	-10
275	20231010	14000	13990	15090	13000	65	909920	00	0.00	N	2	500
276	20231006	13500	14000	14500	13500	71	984330	00	0.00	N	5	-500
277	20231005	14000	14000	14000	13000	238	3139650	00	0.00	N	3	0
278	20231004	14000	14000	14000	14000	227	3178000	00	0.00	N	3	0
279	20230927	14000	13500	14000	13500	113	1527000	00	0.00	N	3	0
280	20230926	14000	14000	14000	14000	0	0	00	0.00	N	3	0
281	20230925	14000	13580	14000	13580	623	8470000	00	0.00	N	2	250
282	20230922	13750	13800	13980	13700	55	764380	00	0.00	N	5	-50
283	20230921	13800	14000	14500	13700	511	7003800	00	0.00	N	5	-700
284	20230920	14500	14490	15000	14490	8	116450	00	0.00	N	2	500
285	20230919	14000	13980	14000	13980	159	2225070	00	0.00	N	2	10
286	20230918	13990	14000	14000	13800	516	7137190	00	0.00	N	5	-100
287	20230915	14090	14100	14100	14090	21	295900	00	0.00	N	2	220
288	20230914	13870	14300	14300	13870	368	5108200	00	0.00	N	5	-530
289	20230913	14400	14400	14430	13830	25	348560	00	0.00	N	5	-30
290	20230912	14430	13840	14460	13840	459	6433630	00	0.00	N	5	-440
291	20230911	14870	14500	15000	13800	463	6472260	00	0.00	N	2	870
292	20230908	14000	14510	14510	14000	690	9665800	00	0.00	N	5	-1000
293	20230907	15000	14950	15000	14900	103	1544750	00	0.00	N	3	0
294	20230906	15000	14450	16000	13850	507	7496720	00	0.00	N	3	0
295	20230905	15000	14270	15000	13560	878	12372700	00	0.00	N	2	720
296	20230904	14280	13500	14290	13170	113	1553670	00	0.00	N	5	-40
297	20230901	14320	13900	14320	13810	21	292140	00	0.00	N	5	-10
298	20230831	14330	14110	14330	14000	238	3338130	00	0.00	N	5	-10
299	20230830	14340	14400	14400	14000	141	1992900	00	0.00	N	5	-100
300	20230829	14440	14700	14700	14000	281	3959570	00	0.00	N	5	-260
301	20230828	14700	13520	14700	13520	12	175220	00	0.00	N	2	220
302	20230825	14480	14490	14490	14480	37	535910	00	0.00	N	5	-10
303	20230824	14490	14500	14500	14490	67	970930	00	0.00	N	5	-10
304	20230823	14500	15000	15490	14000	464	6514040	00	0.00	N	5	-170
305	20230822	14670	14680	14680	14670	12	176060	00	0.00	N	5	-10
306	20230821	14680	14490	14690	14490	505	7319580	00	0.00	N	2	190
307	20230818	14490	15000	15000	14000	53	745670	00	0.00	N	5	-500
308	20230817	14990	15000	15000	14010	55	793010	00	0.00	N	5	-510
309	20230816	15500	15010	15790	14500	166	2427650	00	0.00	N	5	-430
310	20230814	15930	16000	16400	14950	507	7606110	00	0.00	N	5	-470
311	20230811	16400	15990	16490	15000	527	7944680	00	0.00	N	2	400
312	20230810	16000	16500	16880	15500	102	1592720	00	0.00	N	5	-490
313	20230809	16490	16880	16880	16000	41	660160	00	0.00	N	5	-300
314	20230808	16790	16500	16880	15000	1829	28074530	00	0.00	N	5	-90
315	20230807	16880	15720	16980	14510	731	11432940	00	0.00	N	5	-100
316	20230804	16980	17000	17400	16000	1007	16888810	00	0.00	N	2	480
317	20230803	16500	17000	17000	16000	507	8314000	00	0.00	N	2	500
318	20230802	16000	16850	17000	16000	979	15964280	00	0.00	N	5	-810
319	20230801	16810	15500	17000	15500	970	15668040	00	0.00	N	2	610
320	20230731	16200	16500	16500	15500	1852	30066370	00	0.00	N	2	1550
321	20230728	14650	15400	15400	14600	1474	21925710	00	0.00	N	2	140
322	20230727	14510	15000	15490	13010	696	10121620	00	0.00	N	2	10
323	20230726	14500	14500	15000	14060	546	8051080	00	0.00	N	2	110
324	20230725	14390	13500	14390	13500	110	1575390	00	0.00	N	2	390
325	20230724	14000	13000	14000	13000	697	9366500	00	0.00	N	2	500
326	20230721	13500	14500	14900	12100	1596	20205290	00	0.00	N	5	-680
327	20230720	14180	13500	14180	13500	870	11912880	00	0.00	N	2	1180
328	20230719	13000	13530	13540	13000	27	356350	00	0.00	N	5	-550
329	20230718	13550	14000	14900	13120	552	7521350	00	0.00	N	2	50
330	20230717	13500	12500	13990	12300	1714	22056460	00	0.00	N	2	100
331	20230714	13400	13490	13490	13200	432	5713930	00	0.00	N	2	780
332	20230713	12620	13500	13990	12510	139	1746030	00	0.00	N	5	-1380
333	20230712	14000	12910	14270	12590	1658	21689120	00	0.00	N	2	1590
334	20230711	12410	12920	13000	12210	1579	19529140	00	0.00	N	2	180
335	20230710	12230	12300	12790	12220	1602	19730080	00	0.00	N	5	-460
336	20230707	12690	12990	12990	12010	463	5565670	00	0.00	N	2	500
337	20230706	12190	12200	12990	12020	193	2341190	00	0.00	N	5	-100
338	20230705	12290	12010	12490	12010	14	172380	00	0.00	N	2	10
339	20230704	12280	12500	12500	12020	661	8045110	00	0.00	N	5	-470
340	20230703	12750	12980	12980	12050	688	8422200	00	0.00	N	5	-230
341	20230630	12980	12900	12980	12800	216	2781480	00	0.00	N	2	580
342	20230629	12400	12790	12800	12010	431	5279800	00	0.00	N	2	300
343	20230628	12100	12500	12970	12100	104	1324440	00	0.00	N	2	50
344	20230627	12050	11800	12050	11800	285	3425500	00	0.00	N	2	190
345	20230626	11860	11860	11860	11860	30	355800	00	0.00	N	5	-190
346	20230623	12050	12000	12050	12000	398	4780900	00	0.00	N	5	-250
347	20230622	12300	12500	12970	12300	25	320430	00	0.00	N	2	300
348	20230621	12000	12060	12070	12000	90	1081300	00	0.00	N	2	110
349	20230620	11890	11740	11890	11740	30	353700	00	0.00	N	5	-110
350	20230619	12000	12000	12000	12000	0	0	00	0.00	N	3	290
351	20230616	11710	11700	12100	11700	266	3169150	00	0.00	N	5	-300
352	20230615	12010	11720	12100	11710	171	2057260	00	0.00	N	2	360
353	20230614	11650	11610	11650	11610	13	151330	00	0.00	N	5	-510
354	20230613	12160	11500	12160	11500	338	4073820	00	0.00	N	2	160
355	20230612	12000	11500	12000	11500	41	472000	00	0.00	N	5	-100
356	20230609	12100	12100	12100	12100	50	605000	00	0.00	N	3	0
357	20230608	12100	12460	12460	12100	21	254460	00	0.00	N	3	0
358	20230607	12100	12150	12150	12100	223	2703300	00	0.00	N	2	100
359	20230605	12000	12000	12000	12000	25	300000	00	0.00	N	5	-170
360	20230602	12170	11520	12170	11520	25	294500	00	0.00	N	2	160
361	20230601	12010	12010	12010	11180	29	341120	00	0.00	N	3	0
362	20230531	12010	12010	12010	12010	20	240200	00	0.00	N	5	-10
363	20230530	12020	12100	12100	12020	35	420780	00	0.00	N	5	-280
364	20230526	12300	12200	12300	12200	74	907800	00	0.00	N	2	100
365	20230525	12200	12340	12350	12200	297	3664650	00	0.00	N	2	100
366	20230524	12100	12200	12200	12100	80	973000	00	0.00	N	2	80
367	20230523	12020	12020	12020	12020	35	420700	00	0.00	N	5	-40
368	20230522	12060	12400	12400	12060	645	7986100	00	0.00	N	5	-290
369	20230519	12350	12300	12400	12300	460	5698500	00	0.00	N	5	-150
370	20230518	12500	12500	12500	12500	20	250000	00	0.00	N	2	300
371	20230517	12200	12190	12200	12190	20	243900	00	0.00	N	5	-90
372	20230516	12290	12010	12290	12010	30	363100	00	0.00	N	5	-60
373	20230515	12350	12350	12350	12350	0	0	00	0.00	N	3	-50
374	20230512	12400	12400	12400	12400	50	620000	00	0.00	N	5	-100
375	20230511	12500	12500	12500	12500	0	0	00	0.00	N	3	0
376	20230510	12500	12700	12700	12500	40	502000	00	0.00	N	5	-200
377	20230509	12700	12700	12700	12700	0	0	00	0.00	N	3	-50
378	20230508	12750	12600	12750	12600	40	507000	00	0.00	N	5	-250
379	20230504	13000	12500	13000	12500	5	64500	00	0.00	N	2	500
380	20230503	12500	12460	12500	12000	484	6038550	00	0.00	N	2	690
381	20230502	11810	11810	11810	11810	25	295250	00	0.00	N	5	-270
382	20230428	12080	12080	12080	12080	0	0	00	0.00	N	3	0
383	20230427	12080	12360	12360	12080	25	304550	00	0.00	N	5	-140
384	20230426	12220	12220	12220	12220	0	0	00	0.00	N	3	0
385	20230425	12220	11730	12220	11730	981	11941210	00	0.00	N	2	220
386	20230424	12000	12050	12050	12000	282	3384700	00	0.00	N	5	-40
387	20230421	12040	12120	12250	12000	261	3171820	00	0.00	N	5	-210
388	20230420	12250	12250	12250	12250	10	122500	00	0.00	N	3	0
389	20230419	12250	12250	12250	12250	20	245000	00	0.00	N	5	-10
390	20230418	12260	12260	12260	12260	10	122600	00	0.00	N	2	10
391	20230417	12250	12250	12250	12250	0	0	00	0.00	N	3	0
392	20230414	12250	12500	12500	12250	20	247500	00	0.00	N	5	-150
393	20230413	12400	12390	12400	12390	406	5030540	00	0.00	N	2	300
394	20230412	12100	12490	12500	12100	735	8932610	00	0.00	N	5	-400
395	20230411	12500	12500	12700	12500	2152	27125000	00	0.00	N	5	-100
396	20230410	12600	12000	12600	12000	1750	21535000	00	0.00	N	2	550
397	20230407	12050	12050	12050	12050	250	3012500	00	0.00	N	3	0
398	20230406	12050	12500	12650	12000	1095	13426200	00	0.00	N	5	-450
399	20230405	12500	12500	13000	12500	32	410300	00	0.00	N	2	500
400	20230404	12000	12000	12000	12000	0	0	00	0.00	N	3	-200
401	20230403	12200	12000	12200	12000	15	181000	00	0.00	N	2	200
402	20230331	12000	12010	12010	12000	271	3252020	00	0.00	N	3	0
403	20230330	12000	12200	12200	12000	526	6318200	00	0.00	N	5	-550
404	20230329	12550	12200	12550	12000	44	529550	00	0.00	N	2	350
405	20230328	12200	12500	12500	12200	14	171100	00	0.00	N	5	-800
406	20230327	13000	13000	13000	13000	0	0	00	0.00	N	3	0
407	20230324	13000	13000	13000	13000	0	0	00	0.00	N	3	0
408	20230323	13000	13000	13000	13000	1	13000	00	0.00	N	2	10
409	20230322	12990	13000	13000	12020	17	206770	00	0.00	N	2	490
410	20230321	12500	12500	12500	12500	1	12500	00	0.00	N	2	500
411	20230320	12000	12500	12500	12000	21	252500	00	0.00	N	3	0
412	20230317	12000	12000	12030	12000	370	4443700	00	0.00	N	3	0
413	20230316	12000	13000	13000	12000	71	854050	00	0.00	N	5	-500
414	20230315	12500	13000	13000	12500	2	25500	00	0.00	N	2	490
415	20230314	12010	12500	12500	12010	21	252700	00	0.00	N	5	-390
416	20230313	12400	12000	12900	12000	37	445300	00	0.00	N	5	-500
417	20230310	12900	12890	12900	12890	12	154750	00	0.00	N	2	900
418	20230309	12000	12500	12500	12000	301	3614810	00	0.00	N	3	0
419	20230308	12000	12050	12050	12000	310	3725330	00	0.00	N	5	-80
420	20230307	12080	12080	12080	12080	0	0	00	0.00	N	3	60
421	20230306	12020	12500	12500	12000	36	437120	00	0.00	N	5	-530
422	20230303	12550	12550	12550	12550	0	0	00	0.00	N	3	50
423	20230302	12500	12500	12500	12500	94	1175000	00	0.00	N	3	0
424	20230228	12500	12500	12500	12450	22	274050	00	0.00	N	5	-400
425	20230227	12900	13000	13000	12900	2	25900	00	0.00	N	5	-100
426	20230224	13000	12990	13000	12450	195	2523920	00	0.00	N	2	100
427	20230223	12900	12890	12900	12560	38	487380	00	0.00	N	2	390
428	20230222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
429	20230221	12510	12510	12510	12510	0	0	00	0.00	N	3	110
430	20230220	12400	12470	12470	12400	35	434700	00	0.00	N	5	-60
431	20230217	12460	12460	12460	12460	0	0	00	0.00	N	3	0
432	20230216	12460	12550	12550	12460	800	9993860	00	0.00	N	5	-340
433	20230215	12800	12800	12800	12800	0	0	00	0.00	N	3	0
434	20230214	12800	12900	12900	12800	1315	16860500	00	0.00	N	2	230
435	20230213	12570	13000	13000	12490	836	10643660	00	0.00	N	5	-930
436	20230210	13500	13500	13500	13500	1	13500	00	0.00	N	2	100
437	20230209	13400	13300	13500	13000	946	12518900	00	0.00	N	2	200
438	20230208	13200	13200	13200	13200	6	79200	00	0.00	N	2	300
439	20230207	12900	13400	13400	12900	116	1514300	00	0.00	N	5	-600
440	20230206	13500	13500	13500	13500	2	27000	00	0.00	N	5	-300
441	20230203	13800	13800	13800	13800	1	13800	00	0.00	N	5	-100
442	20230202	13900	13900	13900	13900	1	13900	00	0.00	N	2	120
443	20230201	13780	13780	13780	13780	0	0	00	0.00	N	3	-110
444	20230131	13890	13500	13990	13500	69	956370	00	0.00	N	2	1380
445	20230130	12510	12510	12510	12510	0	0	00	0.00	N	3	0
446	20230127	12510	12800	12850	12510	384	4907820	00	0.00	N	5	-390
447	20230126	12900	13500	13500	12500	735	9283730	00	0.00	N	5	-1100
448	20230125	14000	14200	14200	14000	5	70800	00	0.00	N	3	0
449	20230120	14000	14000	14000	14000	0	0	00	0.00	N	3	0
450	20230119	14000	14000	14000	14000	2	28000	00	0.00	N	3	0
451	20230118	14000	13500	14000	13500	2	27500	00	0.00	N	5	-200
452	20230117	14200	14300	14300	13000	19	257500	00	0.00	N	5	-100
453	20230116	14300	14300	14300	14300	40	572000	00	0.00	N	2	500
454	20230113	13800	13800	13800	13800	0	0	00	0.00	N	3	0
455	20230112	13800	14400	14400	13800	36	509500	00	0.00	N	5	-550
456	20230111	14350	14400	14400	14350	72	1033300	00	0.00	N	5	-50
457	20230110	14400	14400	14400	14400	5	72000	00	0.00	N	5	-100
458	20230109	14500	14500	14500	14500	2	29000	00	0.00	N	5	-100
459	20230106	14600	14600	14600	14600	550	8030000	00	0.00	N	2	200
460	20230105	14400	14450	14500	14400	329	4759500	00	0.00	N	2	150
461	20230104	14250	14300	14300	14250	1102	15733600	00	0.00	N	2	250
462	20230103	14000	14000	14000	14000	0	0	00	0.00	N	3	0
463	20230102	14000	14000	14000	14000	1	14000	00	0.00	N	3	0
464	20221229	14000	13500	14000	13500	320	4467550	00	0.00	N	2	1000
465	20221228	13000	14450	14600	13000	690	9223150	02	0.00	N	5	-1450
466	20221227	14450	13500	14450	13000	33	444150	00	0.00	N	2	450
467	20221226	14000	13050	15000	13000	46	620250	00	0.00	N	5	-850
468	20221223	14850	14850	14850	14850	0	0	00	0.00	N	3	-150
469	20221222	15000	13550	15000	13500	21	290750	00	0.00	N	5	-100
470	20221221	15100	14500	15100	14000	3	43600	00	0.00	N	2	100
471	20221220	15000	15000	15000	15000	0	0	00	0.00	N	3	0
472	20221219	15000	14500	15000	13800	52	739700	00	0.00	N	2	200
473	20221216	14800	14500	14800	14500	61	902200	00	0.00	N	2	800
474	20221215	14000	14000	14000	14000	0	0	00	0.00	N	3	0
475	20221214	14000	14000	14000	14000	0	0	00	0.00	N	3	0
476	20221213	14000	14000	14000	14000	0	0	00	0.00	N	3	0
477	20221212	14000	14000	14000	14000	0	0	00	0.00	N	3	0
478	20221209	14000	14000	14000	14000	0	0	00	0.00	N	3	0
479	20221208	14000	14000	14000	14000	0	0	00	0.00	N	3	0
480	20221207	14000	14000	14000	14000	0	0	00	0.00	N	3	0
481	20221206	14000	14000	14000	14000	0	0	00	0.00	N	3	0
482	20221205	14000	15000	15000	13500	20	276000	00	0.00	N	5	-900
483	20221202	14900	14700	14950	14650	104	1536550	00	0.00	N	2	400
484	20221201	14500	14500	14500	14500	160	2320000	00	0.00	N	2	500
485	20221130	14000	14000	14000	14000	0	0	00	0.00	N	3	0
486	20221129	14000	14700	14700	14000	525	7668500	00	0.00	N	5	-700
487	20221128	14700	14700	14700	14700	0	0	00	0.00	N	3	0
488	20221125	14700	14450	14700	14450	965	13999300	00	0.00	N	2	250
489	20221124	14450	13600	14450	13600	548	7540000	00	0.00	N	2	450
490	20221123	14000	14000	14000	14000	0	0	00	0.00	N	3	0
491	20221122	14000	14000	14000	14000	0	0	00	0.00	N	3	0
492	20221121	14000	14000	14000	14000	100	1400000	00	0.00	N	5	-450
493	20221118	14450	14450	14450	14450	0	0	00	0.00	N	3	-50
494	20221117	14500	14500	14500	14500	0	0	00	0.00	N	3	0
495	20221116	14500	14500	14500	14500	1	14500	00	0.00	N	2	500
496	20221115	14000	14000	14000	14000	1	14000	00	0.00	N	3	0
497	20221114	14000	14000	14000	14000	0	0	00	0.00	N	3	0
498	20221111	14000	14000	14000	14000	76	1064000	00	0.00	N	2	500
499	20221110	13500	14000	14000	12650	433	5793800	00	0.00	N	3	0
500	20221109	13500	13600	14000	12100	2907	38733850	00	0.00	N	5	-100
501	20221108	13600	14000	14000	13600	50	682650	00	0.00	N	5	-900
502	20221107	14500	14500	14500	13500	201	2775250	00	0.00	N	5	-500
503	20221104	15000	15000	15000	15000	1	15000	00	0.00	N	2	500
504	20221103	14500	12000	14500	12000	360	4965650	00	0.00	N	2	950
505	20221102	13550	14300	14300	13550	50	698750	00	0.00	N	5	-1850
506	20221101	15400	15000	15400	15000	56	860550	00	0.00	N	2	900
507	20221031	14500	14500	14500	14500	16	232000	00	0.00	N	5	-850
508	20221028	15350	15350	15350	15350	10	153500	00	0.00	N	2	1750
509	20221027	13600	13600	13600	13600	0	0	00	0.00	N	3	0
510	20221026	13600	15400	15400	13600	32	444200	00	0.00	N	5	-700
511	20221025	14300	14500	14500	14300	4	57600	00	0.00	N	5	-200
512	20221024	14500	14550	14550	14500	16	232250	00	0.00	N	5	-700
513	20221021	15200	15200	15200	15200	500	7600000	00	0.00	N	2	200
514	20221020	15000	15000	15000	15000	0	0	00	0.00	N	3	0
515	20221019	15000	15000	15000	15000	0	0	00	0.00	N	3	0
516	20221018	15000	15000	15000	15000	0	0	00	0.00	N	3	0
517	20221017	15000	15000	15000	15000	0	0	00	0.00	N	3	0
518	20221014	15000	15000	15000	15000	1	15000	00	0.00	N	3	0
519	20221013	15000	15000	15000	15000	1	15000	00	0.00	N	5	-500
520	20221012	15500	15500	15500	15500	65	1007500	00	0.00	N	5	-100
521	20221011	15600	15600	15600	15600	0	0	00	0.00	N	3	-250
522	20221007	15850	15850	15850	15850	5	79250	00	0.00	N	2	200
523	20221006	15650	15650	15650	15650	0	0	00	0.00	N	3	0
524	20221005	15650	15650	15650	15650	0	0	00	0.00	N	3	0
525	20221004	15650	15650	15650	15650	38	594700	00	0.00	N	3	0
526	20220930	15650	15650	15650	15650	0	0	00	0.00	N	3	0
527	20220929	15650	15650	15650	15650	0	0	00	0.00	N	3	0
528	20220928	15650	15650	15650	15650	0	0	00	0.00	N	3	0
529	20220927	15650	15650	15650	15650	0	0	00	0.00	N	3	0
530	20220926	15650	15650	15650	15650	0	0	00	0.00	N	3	-100
531	20220923	15750	15750	15750	15750	0	0	00	0.00	N	3	-100
532	20220922	15850	15850	15850	15850	0	0	00	0.00	N	3	-100
533	20220921	15950	15950	15950	15950	0	0	00	0.00	N	3	0
534	20220920	15950	15950	15950	15950	7	111650	00	0.00	N	3	0
535	20220919	15950	15950	15950	15950	2	31900	00	0.00	N	2	950
536	20220916	15000	15050	15050	15000	50	751000	00	0.00	N	5	-500
537	20220915	15500	15500	15500	15500	0	0	00	0.00	N	3	0
538	20220914	15500	15500	15500	15500	0	0	00	0.00	N	3	0
539	20220913	15500	15500	15500	15500	52	806000	00	0.00	N	3	0
540	20220908	15500	15500	15500	15500	0	0	00	0.00	N	3	50
541	20220907	15450	15450	15450	15450	0	0	00	0.00	N	3	0
542	20220906	15450	15450	15450	15450	0	0	00	0.00	N	3	50
543	20220905	15400	15550	15550	15400	813	12551800	00	0.00	N	5	-400
544	20220902	15800	15800	15800	15800	1	15800	00	0.00	N	2	300
545	20220901	15500	15500	15500	15500	1	15500	00	0.00	N	3	0
546	20220831	15500	15500	15500	15500	501	7765500	00	0.00	N	5	-450
547	20220830	15950	15850	15950	15850	710	11298500	00	0.00	N	2	450
548	20220829	15500	15550	15550	15500	512	7936500	00	0.00	N	5	-500
549	20220826	16000	16000	16100	16000	1800	28815000	00	0.00	N	5	-100
550	20220825	16100	16100	16100	16100	250	4025000	00	0.00	N	3	0
551	20220824	16100	15600	16100	15600	1100	17610000	00	0.00	N	2	350
552	20220823	15750	16000	16000	15600	104	1623100	00	0.00	N	5	-750
553	20220822	16500	17000	17000	16500	3	50500	00	0.00	N	2	100
554	20220819	16400	16400	16400	16400	1	16400	00	0.00	N	2	650
555	20220818	15750	15750	15750	15750	0	0	00	0.00	N	3	-650
556	20220817	16400	16400	16400	16400	1	16400	00	0.00	N	3	0
557	20220816	16400	16500	16500	16000	14	229300	00	0.00	N	2	400
558	20220812	16000	15800	16000	15800	1000	15880000	00	0.00	N	2	500
559	20220811	15500	15500	15500	15500	0	0	00	0.00	N	3	0
560	20220810	15500	15500	15500	15500	0	0	00	0.00	N	3	0
561	20220809	15500	15500	15500	15500	1	15500	00	0.00	N	5	-500
562	20220808	16000	16000	16000	16000	1	16000	00	0.00	N	5	-500
563	20220805	16500	16500	16500	16500	2	33000	00	0.00	N	2	700
564	20220804	15800	15950	15950	15800	902	14251750	00	0.00	N	2	300
565	20220803	15500	15500	15500	15500	0	0	00	0.00	N	3	0
566	20220802	15500	15500	15500	15500	0	0	00	0.00	N	3	0
567	20220801	15500	15500	15500	15500	16	248000	00	0.00	N	5	-500
568	20220729	16000	16000	16000	16000	0	0	00	0.00	N	3	-400
569	20220728	16400	16500	16500	16000	6	98100	00	0.00	N	2	500
570	20220727	15900	15900	15900	15900	45	715500	00	0.00	N	2	100
571	20220726	15800	15500	15800	15500	401	6335500	00	0.00	N	2	800
572	20220725	15000	16500	16500	15000	12	186500	00	0.00	N	5	-1000
573	20220722	16000	17000	17000	14800	227	3620000	00	0.00	N	3	0
574	20220721	16000	16000	16000	16000	600	9600000	00	0.00	N	5	-400
575	20220720	16400	16400	16400	16350	103	1685900	00	0.00	N	5	-100
576	20220719	16500	16000	16500	15800	12	191500	00	0.00	N	3	0
577	20220718	16500	17000	17000	16500	3	50500	00	0.00	N	2	50
578	20220715	16450	16450	16450	16450	3	49350	00	0.00	N	2	1450
579	20220714	15000	15000	15000	15000	0	0	00	0.00	N	3	0
580	20220713	15000	15000	15000	15000	0	0	00	0.00	N	3	0
581	20220712	15000	15000	15000	15000	464	6960000	00	0.00	N	5	-250
582	20220711	15250	14600	15250	14600	101	1475250	00	0.00	N	2	250
583	20220708	15000	15000	15000	15000	1001	15015000	00	0.00	N	2	50
584	20220707	14950	14500	15000	14100	2870	41951750	00	0.00	N	2	650
585	20220706	14300	14500	14800	13600	12	167400	00	0.00	N	2	300
586	20220705	14000	14000	14000	14000	0	0	00	0.00	N	3	0
587	20220704	14000	14000	14000	14000	20	280000	00	0.00	N	5	-1000
588	20220701	15000	15000	15000	15000	31	465000	00	0.00	N	5	-300
589	20220630	15300	15300	15300	15300	0	0	00	0.00	N	3	-100
590	20220629	15400	15400	15400	15400	0	0	00	0.00	N	3	0
591	20220628	15400	15400	15400	15400	0	0	00	0.00	N	3	-50
592	20220627	15450	15450	15450	15450	0	0	00	0.00	N	3	0
593	20220624	15450	15450	15450	15450	0	0	00	0.00	N	3	-50
594	20220623	15500	16000	16000	15500	103	1647500	00	0.00	N	2	500
595	20220622	15000	15000	15000	15000	1	15000	00	0.00	N	5	-500
596	20220621	15500	15500	15500	15500	0	0	00	0.00	N	3	0
597	20220620	15500	15500	15500	15500	0	0	00	0.00	N	3	-300
598	20220617	15800	15800	15800	15800	0	0	00	0.00	N	3	0
599	20220616	15800	15800	15800	15800	500	7900000	00	0.00	N	2	300
600	20220615	15500	15500	15500	15500	0	0	00	0.00	N	3	0
601	20220614	15500	15500	15500	15500	62	961000	00	0.00	N	5	-500
602	20220613	16000	16000	16000	16000	100	1600000	00	0.00	N	3	0
603	20220610	16000	16000	16000	16000	400	6400000	00	0.00	N	2	200
604	20220609	15800	15800	15800	15800	2	31600	00	0.00	N	5	-50
605	20220608	15850	15850	15850	15850	1	15850	00	0.00	N	5	-150
606	20220607	16000	16000	16000	16000	1	16000	00	0.00	N	5	-300
607	20220603	16300	16000	16300	16000	201	3216300	00	0.00	N	2	250
608	20220602	16050	16050	16050	16050	300	4815000	00	0.00	N	5	-450
609	20220531	16500	16400	16500	16400	451	7422000	00	0.00	N	2	100
610	20220530	16400	16400	16400	16400	0	0	00	0.00	N	3	0
611	20220527	16400	16350	16400	16350	300	4914750	00	0.00	N	2	50
612	20220526	16350	16400	16400	16350	620	10162000	00	0.00	N	2	350
613	20220525	16000	15700	16000	15700	621	9919100	00	0.00	N	2	300
614	20220524	15700	15700	15700	15700	1	15700	00	0.00	N	2	600
615	20220523	15100	15100	15100	15100	0	0	00	0.00	N	3	50
616	20220520	15050	14700	15500	14150	54	798050	00	0.00	N	5	-450
617	20220519	15500	15000	15500	15000	36	540500	00	0.00	N	5	-500
618	20220518	16000	16000	16000	16000	0	0	00	0.00	N	3	0
619	20220517	16000	16000	16000	16000	0	0	00	0.00	N	3	0
620	20220516	16000	16000	16000	16000	0	0	00	0.00	N	3	0