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

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