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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	10000	10000	10000	10000	2	20000	00	0.00	N	2	100
3	20250224	9900	9900	9900	9900	0	0	00	0.00	N	3	0
4	20250221	9900	9900	9900	9900	5	49500	00	0.00	N	3	0
5	20250220	9900	9990	9990	9900	14	138960	00	0.00	N	2	100
6	20250219	9800	9990	9990	9800	80	792970	00	0.00	N	5	-110
7	20250218	9910	9910	9910	9910	0	0	00	0.00	N	3	10
8	20250217	9900	10500	10500	9900	41	413310	00	0.00	N	5	-90
9	20250214	9990	9990	9990	9990	0	0	00	0.00	N	3	0
10	20250213	9990	9990	9990	9810	32	318060	00	0.00	N	5	-10
11	20250212	10000	10000	10000	10000	28	280000	00	0.00	N	2	100
12	20250211	9900	9900	9900	9900	10	99000	00	0.00	N	5	-90
13	20250210	9990	9800	9990	9800	33	328910	00	0.00	N	5	-10
14	20250207	10000	9770	10000	9770	250	2489650	00	0.00	N	2	240
15	20250206	9760	9760	9770	9760	126	1229770	00	0.00	N	3	0
16	20250205	9760	9760	9760	9760	30	292800	00	0.00	N	3	0
17	20250204	9760	9750	9760	9750	15	146340	00	0.00	N	2	10
18	20250203	9750	9750	9750	9750	51	497250	00	0.00	N	3	0
19	20250131	9750	9450	9750	9410	149	1438050	00	0.00	N	3	0
20	20250124	9750	9400	9760	9250	1059	9816720	00	0.00	N	2	350
21	20250123	9400	9400	9600	9400	29	275310	00	0.00	N	2	200
22	20250122	9200	9200	9400	9200	48	442600	00	0.00	N	5	-200
23	20250121	9400	9010	9490	9010	179	1648060	00	0.00	N	5	-200
24	20250120	9600	8800	9800	8800	4772	45143380	00	0.00	N	2	1000
25	20250117	8600	8150	8980	8150	243	2048150	00	0.00	N	2	340
26	20250116	8260	8070	8500	8070	359	3032410	00	0.00	N	5	-240
27	20250115	8500	7810	8690	7810	1020	8569780	00	0.00	N	2	370
28	20250114	8130	8110	8700	8110	252	2096360	00	0.00	N	5	-870
29	20250113	9000	8050	9000	8050	163	1361900	00	0.00	N	3	0
30	20250110	9000	7640	9540	7640	1164	9875920	00	0.00	N	2	700
31	20250109	8300	7920	8300	7920	60	487010	00	0.00	N	2	50
32	20250108	8250	7700	8700	7700	864	7202270	00	0.00	N	2	200
33	20250107	8050	7810	8310	7810	129	1035370	00	0.00	N	5	-150
34	20250106	8200	7510	8990	7510	1328	11540430	00	0.00	N	2	380
35	20250103	7820	7750	8000	7750	125	979310	00	0.00	N	2	70
36	20250102	7750	7650	8400	7650	1113	9109990	00	0.00	N	2	20
37	20241230	7730	7700	7810	7700	25	193620	00	0.00	N	5	-80
38	20241227	7810	7830	8000	7630	238	1883020	02	0.00	N	5	-20
39	20241226	7830	7510	7860	7510	502	3911800	00	0.00	N	5	-30
40	20241224	7860	7830	8100	7830	50	395150	00	0.00	N	2	60
41	20241223	7800	8000	8600	7790	411	3400410	00	0.00	N	2	10
42	20241220	7790	7510	7840	7510	28	216480	00	0.00	N	5	-20
43	20241219	7810	7420	7980	7420	126	983260	00	0.00	N	5	-120
44	20241218	7930	7560	7930	7560	57	443440	00	0.00	N	2	60
45	20241217	7870	7800	8400	7800	264	2107480	00	0.00	N	2	70
46	20241216	7800	7560	8000	7410	1065	8196260	00	0.00	N	2	250
47	20241213	7550	7230	8570	7230	229	1825040	00	0.00	N	2	90
48	20241212	7460	7410	7570	7410	150	1124800	00	0.00	N	5	-10
49	20241211	7470	7250	7640	7250	151	1135120	00	0.00	N	2	30
50	20241210	7440	7400	7540	7400	242	1810060	00	0.00	N	2	20
51	20241209	7420	7800	7990	7350	830	6232240	00	0.00	N	5	-580
52	20241206	8000	7210	8000	7210	337	2657050	00	0.00	N	2	560
53	20241205	7440	7380	7580	7380	33	245620	00	0.00	N	5	-110
54	20241204	7550	7230	8000	7230	462	3575470	00	0.00	N	5	-210
55	20241203	7760	7310	8000	7310	259	2004920	00	0.00	N	2	340
56	20241202	7420	7220	7600	7220	97	722690	00	0.00	N	2	50
57	20241129	7370	7300	7560	7300	209	1573810	00	0.00	N	5	-180
58	20241128	7550	7550	7600	7210	306	2278010	00	0.00	N	2	40
59	20241127	7510	7370	8000	7370	328	2584780	00	0.00	N	5	-110
60	20241126	7620	7210	8050	7210	753	5924970	00	0.00	N	5	-460
61	20241125	8080	8400	8400	7390	92	697680	00	0.00	N	2	700
62	20241122	7380	7500	7610	6600	735	5352440	00	0.00	N	5	-110
63	20241121	7490	7700	7900	7310	304	2278480	00	0.00	N	5	-210
64	20241120	7700	7510	8600	7510	128	1011910	00	0.00	N	5	-300
65	20241119	8000	8200	8200	8000	96	786000	00	0.00	N	5	-200
66	20241118	8200	7530	8300	7530	96	769880	00	0.00	N	5	-90
67	20241115	8290	7700	8400	7700	113	898640	00	0.00	N	2	90
68	20241114	8200	7790	8560	7400	1157	9750770	00	0.00	N	2	750
69	20241113	7450	7160	8200	7160	837	6095690	00	0.00	N	2	110
70	20241112	7340	7170	7610	7170	160	1198230	00	0.00	N	5	-200
71	20241111	7540	7260	7550	7260	107	795690	00	0.00	N	2	10
72	20241108	7530	7260	7690	7260	533	3944230	00	0.00	N	5	-10
73	20241107	7540	7230	7620	7220	312	2355840	00	0.00	N	5	-50
74	20241106	7590	7470	7720	7470	60	453240	00	0.00	N	2	120
75	20241105	7470	7480	8000	7460	104	790980	00	0.00	N	2	40
76	20241104	7430	7250	7600	7250	14	102840	00	0.00	N	5	-120
77	20241101	7550	7400	7550	7400	45	337480	00	0.00	N	2	90
78	20241031	7460	7640	7680	7450	41	311160	00	0.00	N	5	-140
79	20241030	7600	7410	7710	7410	9	67670	00	0.00	N	5	-80
80	20241029	7680	7600	7680	7420	56	427290	00	0.00	N	2	70
81	20241028	7610	7580	7800	7430	225	1724700	00	0.00	N	2	60
82	20241025	7550	7450	7550	7450	35	261280	00	0.00	N	2	140
83	20241024	7410	7370	7800	7370	72	535530	00	0.00	N	2	110
84	20241023	7300	7500	8560	7300	1246	10373450	00	0.00	N	5	-150
85	20241022	7450	7280	8200	7260	449	3463820	00	0.00	N	2	200
86	20241021	7250	7590	7800	7250	148	1109970	00	0.00	N	5	-300
87	20241018	7550	7410	8500	7410	337	2672980	00	0.00	N	2	10
88	20241017	7540	7600	7800	7430	76	580000	00	0.00	N	5	-150
89	20241016	7690	7450	8400	7450	369	2962470	00	0.00	N	2	280
90	20241015	7410	7470	8400	7200	411	3184320	00	0.00	N	5	-30
91	20241014	7440	7600	7820	7430	369	2777360	00	0.00	N	5	-190
92	20241011	7630	7400	8500	7220	520	4182270	00	0.00	N	2	170
93	20241010	7460	7630	7800	7420	445	3348180	00	0.00	N	5	-110
94	20241008	7570	7530	8200	7110	831	6121850	00	0.00	N	2	70
95	20241007	7500	7420	9200	7420	2034	17081790	00	0.00	N	5	-500
96	20241004	8000	7010	8000	6590	982	7318660	00	0.00	N	2	990
97	20241002	7010	8030	8230	6980	1353	9757640	00	0.00	N	5	-1190
98	20240930	8200	8190	8300	8190	85	702690	00	0.00	N	2	50
99	20240927	8150	8140	8340	7850	197	1621840	00	0.00	N	2	50
100	20240926	8100	7930	8590	7930	154	1279840	00	0.00	N	5	-100
101	20240925	8200	8000	8200	7910	80	647260	00	0.00	N	2	130
102	20240924	8070	8050	8200	8050	300	2427290	00	0.00	N	2	20
103	20240923	8050	8000	9200	7810	873	7611910	00	0.00	N	2	20
104	20240920	8030	8010	9310	7910	2796	25004560	00	0.00	N	5	-70
105	20240919	8100	8330	8330	8040	373	3066080	00	0.00	N	5	-200
106	20240913	8300	8310	8700	8100	601	4970600	00	0.00	N	5	-10
107	20240912	8310	8330	8480	8220	228	1889890	00	0.00	N	3	0
108	20240911	8310	8400	8700	8300	151	1275590	00	0.00	N	5	-380
109	20240910	8690	8650	8690	8650	22	190340	00	0.00	N	2	70
110	20240909	8620	8600	8630	8300	145	1242410	00	0.00	N	2	20
111	20240906	8600	8820	8840	7600	605	5133860	00	0.00	N	5	-240
112	20240905	8840	8810	9100	8810	653	5932930	00	0.00	N	5	-70
113	20240904	8910	8810	9190	8810	313	2849210	00	0.00	N	5	-280
114	20240903	9190	8600	9400	8520	365	3265180	00	0.00	N	2	470
115	20240902	8720	9000	9100	8700	150	1349690	00	0.00	N	5	-320
116	20240830	9040	9090	9150	9010	192	1746580	00	0.00	N	5	-30
117	20240829	9070	9050	9150	9050	111	1008390	00	0.00	N	2	20
118	20240828	9050	9200	9500	9020	97	881890	00	0.00	N	5	-400
119	20240827	9450	9020	9450	9010	289	2650100	00	0.00	N	2	80
120	20240826	9370	9350	9370	9010	120	1087900	00	0.00	N	2	20
121	20240823	9350	9200	9350	8800	111	1022000	00	0.00	N	2	100
122	20240822	9250	10000	10000	9160	134	1262010	00	0.00	N	5	-760
123	20240821	10010	8800	10350	8450	535	5082270	00	0.00	N	2	1010
124	20240820	9000	9190	9350	8200	845	7695430	00	0.00	N	5	-160
125	20240819	9160	9200	9350	9050	86	795670	00	0.00	N	5	-140
126	20240816	9300	9600	9790	9210	132	1259770	00	0.00	N	5	-500
127	20240814	9800	9400	9800	9120	192	1850330	00	0.00	N	2	370
128	20240813	9430	9400	9700	9400	199	1909480	00	0.00	N	5	-100
129	20240812	9530	9400	11000	9110	1432	15004750	00	0.00	N	5	-70
130	20240809	9600	9610	9800	9600	398	3830630	00	0.00	N	5	-120
131	20240808	9720	9600	9720	9310	412	3873960	00	0.00	N	2	60
132	20240807	9660	9600	10020	9220	590	5678330	00	0.00	N	2	10
133	20240806	9650	9400	10050	9020	1885	18269300	00	0.00	N	2	150
134	20240805	9500	9800	10190	9430	1157	11258320	00	0.00	N	5	-310
135	20240802	9810	10000	10300	9810	989	9790290	00	0.00	N	5	-230
136	20240801	10040	10000	10610	9700	3128	32522760	00	0.00	N	5	-120
137	20240731	10160	10500	10800	9860	1936	19737260	00	0.00	N	5	-350
138	20240730	10510	10500	11800	9800	4566	51172690	00	0.00	N	5	-390
139	20240729	10900	11010	11490	10550	1277	13736290	00	0.00	N	5	-300
140	20240726	11200	11110	11700	11010	1429	16343340	00	0.00	N	5	-300
141	20240725	11500	11480	12000	11110	1840	21565800	00	0.00	N	5	-80
142	20240724	11580	11500	11990	11400	538	6322930	00	0.00	N	5	-70
143	20240723	11650	11510	13000	11510	844	9771950	00	0.00	N	5	-800
144	20240722	12450	11510	12480	11510	2699	31566420	00	0.00	N	2	650
145	20240719	11800	12490	12490	11800	49	578890	00	0.00	N	5	-100
146	20240718	11900	12500	13500	11600	418	4894950	00	0.00	N	5	-600
147	20240717	12500	12500	12800	12000	36	444600	00	0.00	N	2	500
148	20240716	12000	12480	13000	11610	707	8509740	00	0.00	N	2	100
149	20240715	11900	11900	11900	11900	1	11900	00	0.00	N	2	380
150	20240712	11520	12500	12500	11520	465	5373580	00	0.00	N	5	-370
151	20240711	11890	11890	11890	11890	0	0	00	0.00	N	3	-10
152	20240710	11900	11800	12000	11700	1004	11930120	00	0.00	N	2	70
153	20240709	11830	11970	11980	11520	1372	16139130	00	0.00	N	5	-170
154	20240708	12000	11900	12000	11800	549	6580290	00	0.00	N	5	-460
155	20240705	12460	12490	12490	11510	362	4171430	00	0.00	N	2	560
156	20240704	11900	11530	12470	11520	152	1761540	00	0.00	N	2	380
157	20240703	11520	12000	12000	11520	169	1948800	00	0.00	N	5	-760
158	20240702	12280	12280	12280	12280	0	0	00	0.00	N	3	-200
159	20240701	12480	12700	12990	12000	270	3244370	00	0.00	N	5	-20
160	20240628	12500	12500	12500	12500	2	25000	00	0.00	N	2	500
161	20240627	12000	12500	12500	12000	11	132500	00	0.00	N	5	-200
162	20240626	12200	12490	12490	11700	849	10348790	00	0.00	N	5	-290
163	20240625	12490	12490	12490	12490	1	12490	00	0.00	N	2	190
164	20240624	12300	12000	12390	11510	386	4572960	00	0.00	N	5	-140
165	20240621	12440	12480	12480	11500	377	4502790	00	0.00	N	2	170
166	20240620	12270	12010	12270	12000	141	1692320	00	0.00	N	2	260
167	20240619	12010	12960	12960	12010	159	1924090	00	0.00	N	5	-90
168	20240618	12100	13000	13500	12100	26	320070	00	0.00	N	5	-320
169	20240617	12420	12980	12980	12040	315	3852650	00	0.00	N	2	20
170	20240614	12400	12990	13950	12400	76	972720	00	0.00	N	3	0
171	20240613	12400	13000	13000	12030	1396	17063430	00	0.00	N	5	-110
172	20240612	12510	13000	13000	12510	41	513400	00	0.00	N	2	20
173	20240611	12490	12590	13000	12160	967	11972060	00	0.00	N	5	-100
174	20240610	12590	12210	12990	12120	1536	19059890	00	0.00	N	5	-560
175	20240607	13150	12500	13150	11570	607	7400230	00	0.00	N	5	-340
176	20240605	13490	13490	13490	13490	1	13490	00	0.00	N	2	890
177	20240604	12600	13500	13900	12500	38	491200	00	0.00	N	5	-890
178	20240603	13490	13490	13490	13490	1	13490	00	0.00	N	2	400
179	20240531	13090	12700	13090	12700	20	254390	00	0.00	N	2	190
180	20240530	12900	12900	12900	12900	0	0	00	0.00	N	3	-590
181	20240529	13490	12990	13490	12980	127	1650230	00	0.00	N	2	690
182	20240528	12800	12940	12940	12120	246	3142270	00	0.00	N	5	-150
183	20240527	12950	12950	12950	12950	1	12950	00	0.00	N	3	0
184	20240524	12950	12000	12950	11580	19	229940	00	0.00	N	5	-10
185	20240523	12960	12500	12960	12400	14	175320	00	0.00	N	2	270
186	20240522	12690	12690	12690	12690	0	0	00	0.00	N	3	-280
187	20240521	12970	12600	12970	12500	351	4398470	00	0.00	N	2	190
188	20240520	12780	12160	12780	12160	131	1667980	00	0.00	N	5	-90
189	20240517	12870	12500	12870	12010	58	711400	00	0.00	N	2	70
190	20240516	12800	12900	12900	12800	5	64400	00	0.00	N	5	-560
191	20240514	13360	13420	13420	12560	87	1107280	00	0.00	N	5	-60
192	20240513	13420	12530	13420	12520	66	827470	00	0.00	N	5	-70
193	20240510	13490	12690	13490	12650	473	6001480	00	0.00	N	2	710
194	20240509	12780	12800	13270	12500	905	11472390	00	0.00	N	5	-510
195	20240508	13290	13000	13950	12610	142	1811580	00	0.00	N	2	680
196	20240507	12610	12900	12980	12500	540	6818010	00	0.00	N	5	-380
197	20240503	12990	13000	13930	12520	70	887680	00	0.00	N	5	-10
198	20240502	13000	13000	13000	13000	0	0	00	0.00	N	3	-480
199	20240430	13480	13000	13480	13000	5	66920	00	0.00	N	2	500
200	20240429	12980	13000	13000	12500	133	1717350	00	0.00	N	5	-20
201	20240426	13000	13010	13010	12990	318	4133100	00	0.00	N	5	-290
202	20240425	13290	13300	13300	13010	17	221740	00	0.00	N	2	290
203	20240424	13000	13000	13970	13000	1098	14697900	00	0.00	N	3	0
204	20240423	13000	13970	13970	13000	1067	13874840	00	0.00	N	5	-300
205	20240422	13300	13500	13500	13300	17	226500	00	0.00	N	5	-200
206	20240419	13500	13970	13970	13500	20	274700	00	0.00	N	2	500
207	20240418	13000	13500	13500	13000	22	289500	00	0.00	N	5	-690
208	20240417	13690	13000	13690	13000	28	365880	00	0.00	N	5	-10
209	20240416	13700	13000	13960	12510	25	332190	00	0.00	N	2	200
210	20240415	13500	13500	13500	13500	0	0	00	0.00	N	3	0
211	20240412	13500	13000	13500	13000	673	9069080	00	0.00	N	2	500
212	20240411	13000	12500	13000	12500	1282	16659500	00	0.00	N	3	0
213	20240409	13000	13000	13000	12900	20	259000	00	0.00	N	3	0
214	20240408	13000	13000	13000	12800	381	4924200	00	0.00	N	2	100
215	20240405	12900	13180	13180	12900	181	2336090	00	0.00	N	3	0
216	20240404	12900	13000	13000	12900	1802	23418090	00	0.00	N	5	-100
217	20240403	13000	13010	13480	13000	601	7871540	00	0.00	N	3	0
218	20240402	13000	13100	13100	13000	2000	26103800	00	0.00	N	3	0
219	20240401	13000	13970	13970	13000	21	273970	00	0.00	N	5	-300
220	20240329	13300	13300	13300	13300	3468	46124400	00	0.00	N	5	-240
221	20240328	13540	13530	13540	13530	1345	18211290	00	0.00	N	2	50
222	20240327	13490	13000	13500	12800	1213	16363090	00	0.00	N	3	0
223	20240326	13490	13480	13990	13450	1472	19866760	00	0.00	N	2	30
224	20240325	13460	13180	13460	12560	1058	13928600	00	0.00	N	2	280
225	20240322	13180	13960	13960	12550	3156	40707980	00	0.00	N	5	-710
226	20240321	13890	14390	14390	13510	552	7463880	00	0.00	N	2	50
227	20240320	13840	13610	13840	13550	1125	15254700	00	0.00	N	5	-400
228	20240319	14240	14370	14370	14240	13	185250	00	0.00	N	2	390
229	20240318	13850	13550	14480	13540	1012	13742760	00	0.00	N	5	-510
230	20240315	14360	14490	14490	13510	115	1617840	00	0.00	N	5	-80
231	20240314	14440	14440	14440	14440	1	14440	00	0.00	N	2	30
232	20240313	14410	14490	14490	14000	3	42900	00	0.00	N	2	230
233	20240312	14180	14400	14400	13540	12	163980	00	0.00	N	2	260
234	20240311	13920	13510	14000	13500	534	7220970	00	0.00	N	5	-70
235	20240308	13990	14490	14490	13990	45	644620	00	0.00	N	2	390
236	20240307	13600	14000	14000	13600	3181	43582440	00	0.00	N	5	-500
237	20240306	14100	13110	14180	13110	28	384730	00	0.00	N	2	500
238	20240305	13600	14200	14200	13400	2455	33451390	00	0.00	N	2	50
239	20240304	13550	13510	14050	13500	2826	38218630	00	0.00	N	5	-640
240	20240229	14190	14180	14190	14180	900	12765800	00	0.00	N	3	0
241	20240228	14190	14190	14190	14190	0	0	00	0.00	N	3	-300
242	20240227	14490	14050	14490	14000	152	2131480	00	0.00	N	2	330
243	20240226	14160	14190	14190	14160	216	3060190	00	0.00	N	5	-30
244	20240223	14190	14500	14500	14000	306	4285870	00	0.00	N	2	190
245	20240222	14000	14490	14490	13910	31	434870	00	0.00	N	5	-80
246	20240221	14080	14360	15500	13880	4235	60859610	00	0.00	N	5	-20
247	20240220	14100	14200	14390	14100	74	1046990	00	0.00	N	5	-140
248	20240219	14240	14390	14390	13880	3106	43161790	00	0.00	N	3	0
249	20240216	14240	14300	14300	14000	1254	17562630	00	0.00	N	5	-100
250	20240215	14340	14370	14370	14000	916	12856010	00	0.00	N	2	140
251	20240214	14200	13510	14390	13510	839	11852080	00	0.00	N	3	0
252	20240213	14200	14250	14490	14150	707	10015070	00	0.00	N	2	100
253	20240208	14100	14490	14490	14020	1170	16529360	00	0.00	N	5	-140
254	20240207	14240	14320	14320	14240	60	857730	00	0.00	N	5	-100
255	20240206	14340	14990	14990	14000	1713	24312730	00	0.00	N	2	40
256	20240205	14300	14070	14650	14070	273	3894750	00	0.00	N	5	-200
257	20240202	14500	14940	14940	14060	169	2401150	00	0.00	N	5	-390
258	20240201	14890	14890	14890	14890	306	4556340	00	0.00	N	2	100
259	20240131	14790	15000	15000	14310	824	11837090	00	0.00	N	2	290
260	20240130	14500	14680	14700	14500	690	10063120	00	0.00	N	5	-170
261	20240129	14670	14010	14680	14010	36	524580	00	0.00	N	2	280
262	20240126	14390	13650	14500	13650	339	4801110	00	0.00	N	2	770
263	20240125	13620	14800	14800	12500	3653	50713940	00	0.00	N	5	-1080
264	20240124	14700	14500	14750	14500	175	2565000	00	0.00	N	5	-100
265	20240123	14800	14800	14800	14790	297	4395030	00	0.00	N	3	0
266	20240122	14800	14800	14800	14510	412	6019700	00	0.00	N	2	50
267	20240119	14750	14700	14900	14700	491	7232800	00	0.00	N	2	50
268	20240118	14700	14700	14700	14700	122	1793400	00	0.00	N	2	300
269	20240117	14400	14400	14400	14400	85	1224000	00	0.00	N	5	-100
270	20240116	14500	14500	14600	14500	900	13095000	00	0.00	N	3	0
271	20240115	14500	14500	14500	14500	250	3625000	00	0.00	N	3	0
272	20240112	14500	14400	14500	14400	460	6654000	00	0.00	N	2	50
273	20240111	14450	14150	14450	14150	253	3595150	00	0.00	N	2	50
274	20240110	14400	14400	14400	14350	410	5899000	00	0.00	N	5	-50
275	20240109	14450	14500	14500	14400	359	5187300	00	0.00	N	2	50
276	20240108	14400	14350	14500	14350	207	2982900	00	0.00	N	2	100
277	20240105	14300	14500	14700	14050	403	5769060	00	0.00	N	5	-400
278	20240104	14700	14500	14700	14500	1297	18986500	00	0.00	N	2	200
279	20240103	14500	14500	14500	14000	2006	28539120	00	0.00	N	3	0
280	20240102	14500	14000	14500	14000	301	4264500	00	0.00	N	2	200
281	20231228	14300	14290	14300	14250	282	4029870	00	0.00	N	2	340
282	20231227	13960	13980	13980	13960	20	279230	02	0.00	N	2	50
283	20231226	13910	14000	14300	13910	321	4509020	00	0.00	N	5	-100
284	20231222	14010	14000	14030	14000	482	6748090	00	0.00	N	2	10
285	20231221	14000	13990	14000	13900	531	7432790	00	0.00	N	2	200
286	20231220	13800	13800	13800	13790	281	3877400	00	0.00	N	2	160
287	20231219	13640	13600	13790	13600	726	9917190	00	0.00	N	2	40
288	20231218	13600	13680	13680	13500	1050	14250030	00	0.00	N	5	-90
289	20231215	13690	13990	14000	13500	1728	23541700	00	0.00	N	5	-10
290	20231214	13700	13700	13990	13700	830	11394830	00	0.00	N	3	0
291	20231213	13700	13510	13900	13510	841	11595160	00	0.00	N	2	200
292	20231212	13500	13500	13500	13490	981	13243250	00	0.00	N	3	0
293	20231211	13500	13890	13900	13500	1335	18154350	00	0.00	N	3	0
294	20231208	13500	14290	14300	13400	3191	43858930	00	0.00	N	5	-630
295	20231207	14130	13310	14130	13310	4	55430	00	0.00	N	2	140
296	20231206	13990	14000	14350	13500	2972	41262850	00	0.00	N	5	-180
297	20231205	14170	14100	14190	13500	272	3793620	00	0.00	N	2	90
298	20231204	14080	13980	14080	13980	37	518390	00	0.00	N	3	0
299	20231201	14080	14000	14100	13100	225	3073010	00	0.00	N	5	-220
300	20231130	14300	13500	14310	13500	14	197280	00	0.00	N	2	1590
301	20231129	12710	13440	13450	12710	27	352320	00	0.00	N	5	-780
302	20231128	13490	13490	13490	13490	0	0	00	0.00	N	3	0
303	20231127	13490	13490	13490	13490	0	0	00	0.00	N	3	-10
304	20231124	13500	13490	14650	12750	172	2450920	00	0.00	N	2	70
305	20231123	13430	13430	13430	13430	1	13430	00	0.00	N	2	680
306	20231122	12750	13000	13000	12750	10	127750	00	0.00	N	5	-750
307	20231121	13500	13470	13500	13470	110	1484650	00	0.00	N	2	500
308	20231120	13000	12530	13500	12530	158	2118410	00	0.00	N	2	300
309	20231117	12700	13500	13500	12700	372	4865800	00	0.00	N	5	-800
310	20231116	13500	13490	13500	13490	71	957800	00	0.00	N	2	170
311	20231115	13330	13410	13500	12510	350	4483930	00	0.00	N	5	-80
312	20231114	13410	13430	13430	12650	136	1768200	00	0.00	N	2	790
313	20231113	12620	12630	12630	12620	20	252500	00	0.00	N	3	0
314	20231110	12620	12620	12620	12620	6	75720	00	0.00	N	5	-770
315	20231109	13390	13470	13470	13390	46	616750	00	0.00	N	3	0
316	20231108	13390	12750	13400	12500	606	7606460	00	0.00	N	5	-20
317	20231107	13410	13410	13410	13410	6	80460	00	0.00	N	2	20
318	20231106	13390	13000	13430	12750	254	3247070	00	0.00	N	2	390
319	20231103	13000	13030	13030	12050	228	2871470	00	0.00	N	5	-500
320	20231102	13500	13500	13500	13500	0	0	00	0.00	N	3	0
321	20231101	13500	13490	13500	13490	112	1511900	00	0.00	N	3	0
322	20231031	13500	13500	13500	13500	1	13500	00	0.00	N	2	500
323	20231030	13000	13010	13010	13000	40	520100	00	0.00	N	5	-700
324	20231027	13700	13700	13700	13700	0	0	00	0.00	N	3	0
325	20231026	13700	13700	13700	13690	131	1794420	00	0.00	N	2	10
326	20231025	13690	13200	13690	13000	131	1735700	00	0.00	N	2	180
327	20231024	13510	13510	13510	13510	0	0	00	0.00	N	3	10
328	20231023	13500	13500	13500	13500	10	135000	00	0.00	N	5	-490
329	20231020	13990	13990	13990	13990	0	0	00	0.00	N	3	0
330	20231019	13990	13990	13990	13990	73	1021270	00	0.00	N	3	0
331	20231018	13990	13130	13990	12900	22	288580	00	0.00	N	3	0
332	20231017	13990	13990	13990	13990	3	41970	00	0.00	N	3	0
333	20231016	13990	13990	13990	13020	16	214140	00	0.00	N	3	0
334	20231013	13990	13500	13990	13350	3120	41910600	00	0.00	N	2	640
335	20231012	13350	13500	13500	13350	534	7132550	00	0.00	N	5	-640
336	20231011	13990	13990	13990	13990	0	0	00	0.00	N	3	-10
337	20231010	14000	13990	15090	13000	65	909920	00	0.00	N	2	500
338	20231006	13500	14000	14500	13500	71	984330	00	0.00	N	5	-500
339	20231005	14000	14000	14000	13000	238	3139650	00	0.00	N	3	0
340	20231004	14000	14000	14000	14000	227	3178000	00	0.00	N	3	0
341	20230927	14000	13500	14000	13500	113	1527000	00	0.00	N	3	0
342	20230926	14000	14000	14000	14000	0	0	00	0.00	N	3	0
343	20230925	14000	13580	14000	13580	623	8470000	00	0.00	N	2	250
344	20230922	13750	13800	13980	13700	55	764380	00	0.00	N	5	-50
345	20230921	13800	14000	14500	13700	511	7003800	00	0.00	N	5	-700
346	20230920	14500	14490	15000	14490	8	116450	00	0.00	N	2	500
347	20230919	14000	13980	14000	13980	159	2225070	00	0.00	N	2	10
348	20230918	13990	14000	14000	13800	516	7137190	00	0.00	N	5	-100
349	20230915	14090	14100	14100	14090	21	295900	00	0.00	N	2	220
350	20230914	13870	14300	14300	13870	368	5108200	00	0.00	N	5	-530
351	20230913	14400	14400	14430	13830	25	348560	00	0.00	N	5	-30
352	20230912	14430	13840	14460	13840	459	6433630	00	0.00	N	5	-440
353	20230911	14870	14500	15000	13800	463	6472260	00	0.00	N	2	870
354	20230908	14000	14510	14510	14000	690	9665800	00	0.00	N	5	-1000
355	20230907	15000	14950	15000	14900	103	1544750	00	0.00	N	3	0
356	20230906	15000	14450	16000	13850	507	7496720	00	0.00	N	3	0
357	20230905	15000	14270	15000	13560	878	12372700	00	0.00	N	2	720
358	20230904	14280	13500	14290	13170	113	1553670	00	0.00	N	5	-40
359	20230901	14320	13900	14320	13810	21	292140	00	0.00	N	5	-10
360	20230831	14330	14110	14330	14000	238	3338130	00	0.00	N	5	-10
361	20230830	14340	14400	14400	14000	141	1992900	00	0.00	N	5	-100
362	20230829	14440	14700	14700	14000	281	3959570	00	0.00	N	5	-260
363	20230828	14700	13520	14700	13520	12	175220	00	0.00	N	2	220
364	20230825	14480	14490	14490	14480	37	535910	00	0.00	N	5	-10
365	20230824	14490	14500	14500	14490	67	970930	00	0.00	N	5	-10
366	20230823	14500	15000	15490	14000	464	6514040	00	0.00	N	5	-170
367	20230822	14670	14680	14680	14670	12	176060	00	0.00	N	5	-10
368	20230821	14680	14490	14690	14490	505	7319580	00	0.00	N	2	190
369	20230818	14490	15000	15000	14000	53	745670	00	0.00	N	5	-500
370	20230817	14990	15000	15000	14010	55	793010	00	0.00	N	5	-510
371	20230816	15500	15010	15790	14500	166	2427650	00	0.00	N	5	-430
372	20230814	15930	16000	16400	14950	507	7606110	00	0.00	N	5	-470
373	20230811	16400	15990	16490	15000	527	7944680	00	0.00	N	2	400
374	20230810	16000	16500	16880	15500	102	1592720	00	0.00	N	5	-490
375	20230809	16490	16880	16880	16000	41	660160	00	0.00	N	5	-300
376	20230808	16790	16500	16880	15000	1829	28074530	00	0.00	N	5	-90
377	20230807	16880	15720	16980	14510	731	11432940	00	0.00	N	5	-100
378	20230804	16980	17000	17400	16000	1007	16888810	00	0.00	N	2	480
379	20230803	16500	17000	17000	16000	507	8314000	00	0.00	N	2	500
380	20230802	16000	16850	17000	16000	979	15964280	00	0.00	N	5	-810
381	20230801	16810	15500	17000	15500	970	15668040	00	0.00	N	2	610
382	20230731	16200	16500	16500	15500	1852	30066370	00	0.00	N	2	1550
383	20230728	14650	15400	15400	14600	1474	21925710	00	0.00	N	2	140
384	20230727	14510	15000	15490	13010	696	10121620	00	0.00	N	2	10
385	20230726	14500	14500	15000	14060	546	8051080	00	0.00	N	2	110
386	20230725	14390	13500	14390	13500	110	1575390	00	0.00	N	2	390
387	20230724	14000	13000	14000	13000	697	9366500	00	0.00	N	2	500
388	20230721	13500	14500	14900	12100	1596	20205290	00	0.00	N	5	-680
389	20230720	14180	13500	14180	13500	870	11912880	00	0.00	N	2	1180
390	20230719	13000	13530	13540	13000	27	356350	00	0.00	N	5	-550
391	20230718	13550	14000	14900	13120	552	7521350	00	0.00	N	2	50
392	20230717	13500	12500	13990	12300	1714	22056460	00	0.00	N	2	100
393	20230714	13400	13490	13490	13200	432	5713930	00	0.00	N	2	780
394	20230713	12620	13500	13990	12510	139	1746030	00	0.00	N	5	-1380
395	20230712	14000	12910	14270	12590	1658	21689120	00	0.00	N	2	1590
396	20230711	12410	12920	13000	12210	1579	19529140	00	0.00	N	2	180
397	20230710	12230	12300	12790	12220	1602	19730080	00	0.00	N	5	-460
398	20230707	12690	12990	12990	12010	463	5565670	00	0.00	N	2	500
399	20230706	12190	12200	12990	12020	193	2341190	00	0.00	N	5	-100
400	20230705	12290	12010	12490	12010	14	172380	00	0.00	N	2	10
401	20230704	12280	12500	12500	12020	661	8045110	00	0.00	N	5	-470
402	20230703	12750	12980	12980	12050	688	8422200	00	0.00	N	5	-230
403	20230630	12980	12900	12980	12800	216	2781480	00	0.00	N	2	580
404	20230629	12400	12790	12800	12010	431	5279800	00	0.00	N	2	300
405	20230628	12100	12500	12970	12100	104	1324440	00	0.00	N	2	50
406	20230627	12050	11800	12050	11800	285	3425500	00	0.00	N	2	190
407	20230626	11860	11860	11860	11860	30	355800	00	0.00	N	5	-190
408	20230623	12050	12000	12050	12000	398	4780900	00	0.00	N	5	-250
409	20230622	12300	12500	12970	12300	25	320430	00	0.00	N	2	300
410	20230621	12000	12060	12070	12000	90	1081300	00	0.00	N	2	110
411	20230620	11890	11740	11890	11740	30	353700	00	0.00	N	5	-110
412	20230619	12000	12000	12000	12000	0	0	00	0.00	N	3	290
413	20230616	11710	11700	12100	11700	266	3169150	00	0.00	N	5	-300
414	20230615	12010	11720	12100	11710	171	2057260	00	0.00	N	2	360
415	20230614	11650	11610	11650	11610	13	151330	00	0.00	N	5	-510
416	20230613	12160	11500	12160	11500	338	4073820	00	0.00	N	2	160
417	20230612	12000	11500	12000	11500	41	472000	00	0.00	N	5	-100
418	20230609	12100	12100	12100	12100	50	605000	00	0.00	N	3	0
419	20230608	12100	12460	12460	12100	21	254460	00	0.00	N	3	0
420	20230607	12100	12150	12150	12100	223	2703300	00	0.00	N	2	100
421	20230605	12000	12000	12000	12000	25	300000	00	0.00	N	5	-170
422	20230602	12170	11520	12170	11520	25	294500	00	0.00	N	2	160
423	20230601	12010	12010	12010	11180	29	341120	00	0.00	N	3	0
424	20230531	12010	12010	12010	12010	20	240200	00	0.00	N	5	-10
425	20230530	12020	12100	12100	12020	35	420780	00	0.00	N	5	-280
426	20230526	12300	12200	12300	12200	74	907800	00	0.00	N	2	100
427	20230525	12200	12340	12350	12200	297	3664650	00	0.00	N	2	100
428	20230524	12100	12200	12200	12100	80	973000	00	0.00	N	2	80
429	20230523	12020	12020	12020	12020	35	420700	00	0.00	N	5	-40
430	20230522	12060	12400	12400	12060	645	7986100	00	0.00	N	5	-290
431	20230519	12350	12300	12400	12300	460	5698500	00	0.00	N	5	-150
432	20230518	12500	12500	12500	12500	20	250000	00	0.00	N	2	300
433	20230517	12200	12190	12200	12190	20	243900	00	0.00	N	5	-90
434	20230516	12290	12010	12290	12010	30	363100	00	0.00	N	5	-60
435	20230515	12350	12350	12350	12350	0	0	00	0.00	N	3	-50
436	20230512	12400	12400	12400	12400	50	620000	00	0.00	N	5	-100
437	20230511	12500	12500	12500	12500	0	0	00	0.00	N	3	0
438	20230510	12500	12700	12700	12500	40	502000	00	0.00	N	5	-200
439	20230509	12700	12700	12700	12700	0	0	00	0.00	N	3	-50
440	20230508	12750	12600	12750	12600	40	507000	00	0.00	N	5	-250
441	20230504	13000	12500	13000	12500	5	64500	00	0.00	N	2	500
442	20230503	12500	12460	12500	12000	484	6038550	00	0.00	N	2	690
443	20230502	11810	11810	11810	11810	25	295250	00	0.00	N	5	-270
444	20230428	12080	12080	12080	12080	0	0	00	0.00	N	3	0
445	20230427	12080	12360	12360	12080	25	304550	00	0.00	N	5	-140
446	20230426	12220	12220	12220	12220	0	0	00	0.00	N	3	0
447	20230425	12220	11730	12220	11730	981	11941210	00	0.00	N	2	220
448	20230424	12000	12050	12050	12000	282	3384700	00	0.00	N	5	-40
449	20230421	12040	12120	12250	12000	261	3171820	00	0.00	N	5	-210
450	20230420	12250	12250	12250	12250	10	122500	00	0.00	N	3	0
451	20230419	12250	12250	12250	12250	20	245000	00	0.00	N	5	-10
452	20230418	12260	12260	12260	12260	10	122600	00	0.00	N	2	10
453	20230417	12250	12250	12250	12250	0	0	00	0.00	N	3	0
454	20230414	12250	12500	12500	12250	20	247500	00	0.00	N	5	-150
455	20230413	12400	12390	12400	12390	406	5030540	00	0.00	N	2	300
456	20230412	12100	12490	12500	12100	735	8932610	00	0.00	N	5	-400
457	20230411	12500	12500	12700	12500	2152	27125000	00	0.00	N	5	-100
458	20230410	12600	12000	12600	12000	1750	21535000	00	0.00	N	2	550
459	20230407	12050	12050	12050	12050	250	3012500	00	0.00	N	3	0
460	20230406	12050	12500	12650	12000	1095	13426200	00	0.00	N	5	-450
461	20230405	12500	12500	13000	12500	32	410300	00	0.00	N	2	500
462	20230404	12000	12000	12000	12000	0	0	00	0.00	N	3	-200
463	20230403	12200	12000	12200	12000	15	181000	00	0.00	N	2	200
464	20230331	12000	12010	12010	12000	271	3252020	00	0.00	N	3	0
465	20230330	12000	12200	12200	12000	526	6318200	00	0.00	N	5	-550
466	20230329	12550	12200	12550	12000	44	529550	00	0.00	N	2	350
467	20230328	12200	12500	12500	12200	14	171100	00	0.00	N	5	-800
468	20230327	13000	13000	13000	13000	0	0	00	0.00	N	3	0
469	20230324	13000	13000	13000	13000	0	0	00	0.00	N	3	0
470	20230323	13000	13000	13000	13000	1	13000	00	0.00	N	2	10
471	20230322	12990	13000	13000	12020	17	206770	00	0.00	N	2	490
472	20230321	12500	12500	12500	12500	1	12500	00	0.00	N	2	500
473	20230320	12000	12500	12500	12000	21	252500	00	0.00	N	3	0
474	20230317	12000	12000	12030	12000	370	4443700	00	0.00	N	3	0
475	20230316	12000	13000	13000	12000	71	854050	00	0.00	N	5	-500
476	20230315	12500	13000	13000	12500	2	25500	00	0.00	N	2	490
477	20230314	12010	12500	12500	12010	21	252700	00	0.00	N	5	-390
478	20230313	12400	12000	12900	12000	37	445300	00	0.00	N	5	-500
479	20230310	12900	12890	12900	12890	12	154750	00	0.00	N	2	900
480	20230309	12000	12500	12500	12000	301	3614810	00	0.00	N	3	0
481	20230308	12000	12050	12050	12000	310	3725330	00	0.00	N	5	-80
482	20230307	12080	12080	12080	12080	0	0	00	0.00	N	3	60
483	20230306	12020	12500	12500	12000	36	437120	00	0.00	N	5	-530
484	20230303	12550	12550	12550	12550	0	0	00	0.00	N	3	50
485	20230302	12500	12500	12500	12500	94	1175000	00	0.00	N	3	0
486	20230228	12500	12500	12500	12450	22	274050	00	0.00	N	5	-400
487	20230227	12900	13000	13000	12900	2	25900	00	0.00	N	5	-100
488	20230224	13000	12990	13000	12450	195	2523920	00	0.00	N	2	100
489	20230223	12900	12890	12900	12560	38	487380	00	0.00	N	2	390
490	20230222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
491	20230221	12510	12510	12510	12510	0	0	00	0.00	N	3	110
492	20230220	12400	12470	12470	12400	35	434700	00	0.00	N	5	-60
493	20230217	12460	12460	12460	12460	0	0	00	0.00	N	3	0
494	20230216	12460	12550	12550	12460	800	9993860	00	0.00	N	5	-340
495	20230215	12800	12800	12800	12800	0	0	00	0.00	N	3	0
496	20230214	12800	12900	12900	12800	1315	16860500	00	0.00	N	2	230
497	20230213	12570	13000	13000	12490	836	10643660	00	0.00	N	5	-930
498	20230210	13500	13500	13500	13500	1	13500	00	0.00	N	2	100
499	20230209	13400	13300	13500	13000	946	12518900	00	0.00	N	2	200
500	20230208	13200	13200	13200	13200	6	79200	00	0.00	N	2	300
501	20230207	12900	13400	13400	12900	116	1514300	00	0.00	N	5	-600
502	20230206	13500	13500	13500	13500	2	27000	00	0.00	N	5	-300
503	20230203	13800	13800	13800	13800	1	13800	00	0.00	N	5	-100
504	20230202	13900	13900	13900	13900	1	13900	00	0.00	N	2	120
505	20230201	13780	13780	13780	13780	0	0	00	0.00	N	3	-110
506	20230131	13890	13500	13990	13500	69	956370	00	0.00	N	2	1380
507	20230130	12510	12510	12510	12510	0	0	00	0.00	N	3	0
508	20230127	12510	12800	12850	12510	384	4907820	00	0.00	N	5	-390
509	20230126	12900	13500	13500	12500	735	9283730	00	0.00	N	5	-1100
510	20230125	14000	14200	14200	14000	5	70800	00	0.00	N	3	0
511	20230120	14000	14000	14000	14000	0	0	00	0.00	N	3	0
512	20230119	14000	14000	14000	14000	2	28000	00	0.00	N	3	0
513	20230118	14000	13500	14000	13500	2	27500	00	0.00	N	5	-200
514	20230117	14200	14300	14300	13000	19	257500	00	0.00	N	5	-100
515	20230116	14300	14300	14300	14300	40	572000	00	0.00	N	2	500
516	20230113	13800	13800	13800	13800	0	0	00	0.00	N	3	0
517	20230112	13800	14400	14400	13800	36	509500	00	0.00	N	5	-550
518	20230111	14350	14400	14400	14350	72	1033300	00	0.00	N	5	-50
519	20230110	14400	14400	14400	14400	5	72000	00	0.00	N	5	-100
520	20230109	14500	14500	14500	14500	2	29000	00	0.00	N	5	-100
521	20230106	14600	14600	14600	14600	550	8030000	00	0.00	N	2	200
522	20230105	14400	14450	14500	14400	329	4759500	00	0.00	N	2	150
523	20230104	14250	14300	14300	14250	1102	15733600	00	0.00	N	2	250
524	20230103	14000	14000	14000	14000	0	0	00	0.00	N	3	0
525	20230102	14000	14000	14000	14000	1	14000	00	0.00	N	3	0
526	20221229	14000	13500	14000	13500	320	4467550	00	0.00	N	2	1000
527	20221228	13000	14450	14600	13000	690	9223150	02	0.00	N	5	-1450
528	20221227	14450	13500	14450	13000	33	444150	00	0.00	N	2	450
529	20221226	14000	13050	15000	13000	46	620250	00	0.00	N	5	-850
530	20221223	14850	14850	14850	14850	0	0	00	0.00	N	3	-150
531	20221222	15000	13550	15000	13500	21	290750	00	0.00	N	5	-100
532	20221221	15100	14500	15100	14000	3	43600	00	0.00	N	2	100
533	20221220	15000	15000	15000	15000	0	0	00	0.00	N	3	0
534	20221219	15000	14500	15000	13800	52	739700	00	0.00	N	2	200
535	20221216	14800	14500	14800	14500	61	902200	00	0.00	N	2	800
536	20221215	14000	14000	14000	14000	0	0	00	0.00	N	3	0
537	20221214	14000	14000	14000	14000	0	0	00	0.00	N	3	0
538	20221213	14000	14000	14000	14000	0	0	00	0.00	N	3	0
539	20221212	14000	14000	14000	14000	0	0	00	0.00	N	3	0
540	20221209	14000	14000	14000	14000	0	0	00	0.00	N	3	0
541	20221208	14000	14000	14000	14000	0	0	00	0.00	N	3	0
542	20221207	14000	14000	14000	14000	0	0	00	0.00	N	3	0
543	20221206	14000	14000	14000	14000	0	0	00	0.00	N	3	0
544	20221205	14000	15000	15000	13500	20	276000	00	0.00	N	5	-900
545	20221202	14900	14700	14950	14650	104	1536550	00	0.00	N	2	400
546	20221201	14500	14500	14500	14500	160	2320000	00	0.00	N	2	500
547	20221130	14000	14000	14000	14000	0	0	00	0.00	N	3	0
548	20221129	14000	14700	14700	14000	525	7668500	00	0.00	N	5	-700
549	20221128	14700	14700	14700	14700	0	0	00	0.00	N	3	0
550	20221125	14700	14450	14700	14450	965	13999300	00	0.00	N	2	250
551	20221124	14450	13600	14450	13600	548	7540000	00	0.00	N	2	450
552	20221123	14000	14000	14000	14000	0	0	00	0.00	N	3	0
553	20221122	14000	14000	14000	14000	0	0	00	0.00	N	3	0
554	20221121	14000	14000	14000	14000	100	1400000	00	0.00	N	5	-450
555	20221118	14450	14450	14450	14450	0	0	00	0.00	N	3	-50
556	20221117	14500	14500	14500	14500	0	0	00	0.00	N	3	0
557	20221116	14500	14500	14500	14500	1	14500	00	0.00	N	2	500
558	20221115	14000	14000	14000	14000	1	14000	00	0.00	N	3	0
559	20221114	14000	14000	14000	14000	0	0	00	0.00	N	3	0
560	20221111	14000	14000	14000	14000	76	1064000	00	0.00	N	2	500
561	20221110	13500	14000	14000	12650	433	5793800	00	0.00	N	3	0
562	20221109	13500	13600	14000	12100	2907	38733850	00	0.00	N	5	-100
563	20221108	13600	14000	14000	13600	50	682650	00	0.00	N	5	-900
564	20221107	14500	14500	14500	13500	201	2775250	00	0.00	N	5	-500
565	20221104	15000	15000	15000	15000	1	15000	00	0.00	N	2	500
566	20221103	14500	12000	14500	12000	360	4965650	00	0.00	N	2	950
567	20221102	13550	14300	14300	13550	50	698750	00	0.00	N	5	-1850
568	20221101	15400	15000	15400	15000	56	860550	00	0.00	N	2	900
569	20221031	14500	14500	14500	14500	16	232000	00	0.00	N	5	-850
570	20221028	15350	15350	15350	15350	10	153500	00	0.00	N	2	1750
571	20221027	13600	13600	13600	13600	0	0	00	0.00	N	3	0
572	20221026	13600	15400	15400	13600	32	444200	00	0.00	N	5	-700
573	20221025	14300	14500	14500	14300	4	57600	00	0.00	N	5	-200
574	20221024	14500	14550	14550	14500	16	232250	00	0.00	N	5	-700
575	20221021	15200	15200	15200	15200	500	7600000	00	0.00	N	2	200
576	20221020	15000	15000	15000	15000	0	0	00	0.00	N	3	0
577	20221019	15000	15000	15000	15000	0	0	00	0.00	N	3	0
578	20221018	15000	15000	15000	15000	0	0	00	0.00	N	3	0
579	20221017	15000	15000	15000	15000	0	0	00	0.00	N	3	0
580	20221014	15000	15000	15000	15000	1	15000	00	0.00	N	3	0
581	20221013	15000	15000	15000	15000	1	15000	00	0.00	N	5	-500
582	20221012	15500	15500	15500	15500	65	1007500	00	0.00	N	5	-100
583	20221011	15600	15600	15600	15600	0	0	00	0.00	N	3	-250
584	20221007	15850	15850	15850	15850	5	79250	00	0.00	N	2	200
585	20221006	15650	15650	15650	15650	0	0	00	0.00	N	3	0
586	20221005	15650	15650	15650	15650	0	0	00	0.00	N	3	0
587	20221004	15650	15650	15650	15650	38	594700	00	0.00	N	3	0
588	20220930	15650	15650	15650	15650	0	0	00	0.00	N	3	0
589	20220929	15650	15650	15650	15650	0	0	00	0.00	N	3	0
590	20220928	15650	15650	15650	15650	0	0	00	0.00	N	3	0
591	20220927	15650	15650	15650	15650	0	0	00	0.00	N	3	0
592	20220926	15650	15650	15650	15650	0	0	00	0.00	N	3	-100
593	20220923	15750	15750	15750	15750	0	0	00	0.00	N	3	-100
594	20220922	15850	15850	15850	15850	0	0	00	0.00	N	3	-100
595	20220921	15950	15950	15950	15950	0	0	00	0.00	N	3	0
596	20220920	15950	15950	15950	15950	7	111650	00	0.00	N	3	0
597	20220919	15950	15950	15950	15950	2	31900	00	0.00	N	2	950
598	20220916	15000	15050	15050	15000	50	751000	00	0.00	N	5	-500
599	20220915	15500	15500	15500	15500	0	0	00	0.00	N	3	0
600	20220914	15500	15500	15500	15500	0	0	00	0.00	N	3	0
601	20220913	15500	15500	15500	15500	52	806000	00	0.00	N	3	0
602	20220908	15500	15500	15500	15500	0	0	00	0.00	N	3	50
603	20220907	15450	15450	15450	15450	0	0	00	0.00	N	3	0
604	20220906	15450	15450	15450	15450	0	0	00	0.00	N	3	50
605	20220905	15400	15550	15550	15400	813	12551800	00	0.00	N	5	-400
606	20220902	15800	15800	15800	15800	1	15800	00	0.00	N	2	300
607	20220901	15500	15500	15500	15500	1	15500	00	0.00	N	3	0
608	20220831	15500	15500	15500	15500	501	7765500	00	0.00	N	5	-450
609	20220830	15950	15850	15950	15850	710	11298500	00	0.00	N	2	450
610	20220829	15500	15550	15550	15500	512	7936500	00	0.00	N	5	-500
611	20220826	16000	16000	16100	16000	1800	28815000	00	0.00	N	5	-100
612	20220825	16100	16100	16100	16100	250	4025000	00	0.00	N	3	0
613	20220824	16100	15600	16100	15600	1100	17610000	00	0.00	N	2	350
614	20220823	15750	16000	16000	15600	104	1623100	00	0.00	N	5	-750
615	20220822	16500	17000	17000	16500	3	50500	00	0.00	N	2	100
616	20220819	16400	16400	16400	16400	1	16400	00	0.00	N	2	650
617	20220818	15750	15750	15750	15750	0	0	00	0.00	N	3	-650
618	20220817	16400	16400	16400	16400	1	16400	00	0.00	N	3	0
619	20220816	16400	16500	16500	16000	14	229300	00	0.00	N	2	400
620	20220812	16000	15800	16000	15800	1000	15880000	00	0.00	N	2	500
621	20220811	15500	15500	15500	15500	0	0	00	0.00	N	3	0
622	20220810	15500	15500	15500	15500	0	0	00	0.00	N	3	0
623	20220809	15500	15500	15500	15500	1	15500	00	0.00	N	5	-500
624	20220808	16000	16000	16000	16000	1	16000	00	0.00	N	5	-500
625	20220805	16500	16500	16500	16500	2	33000	00	0.00	N	2	700
626	20220804	15800	15950	15950	15800	902	14251750	00	0.00	N	2	300
627	20220803	15500	15500	15500	15500	0	0	00	0.00	N	3	0
628	20220802	15500	15500	15500	15500	0	0	00	0.00	N	3	0
629	20220801	15500	15500	15500	15500	16	248000	00	0.00	N	5	-500
630	20220729	16000	16000	16000	16000	0	0	00	0.00	N	3	-400
631	20220728	16400	16500	16500	16000	6	98100	00	0.00	N	2	500
632	20220727	15900	15900	15900	15900	45	715500	00	0.00	N	2	100
633	20220726	15800	15500	15800	15500	401	6335500	00	0.00	N	2	800
634	20220725	15000	16500	16500	15000	12	186500	00	0.00	N	5	-1000
635	20220722	16000	17000	17000	14800	227	3620000	00	0.00	N	3	0
636	20220721	16000	16000	16000	16000	600	9600000	00	0.00	N	5	-400
637	20220720	16400	16400	16400	16350	103	1685900	00	0.00	N	5	-100
638	20220719	16500	16000	16500	15800	12	191500	00	0.00	N	3	0
639	20220718	16500	17000	17000	16500	3	50500	00	0.00	N	2	50
640	20220715	16450	16450	16450	16450	3	49350	00	0.00	N	2	1450
641	20220714	15000	15000	15000	15000	0	0	00	0.00	N	3	0
642	20220713	15000	15000	15000	15000	0	0	00	0.00	N	3	0
643	20220712	15000	15000	15000	15000	464	6960000	00	0.00	N	5	-250
644	20220711	15250	14600	15250	14600	101	1475250	00	0.00	N	2	250
645	20220708	15000	15000	15000	15000	1001	15015000	00	0.00	N	2	50
646	20220707	14950	14500	15000	14100	2870	41951750	00	0.00	N	2	650
647	20220706	14300	14500	14800	13600	12	167400	00	0.00	N	2	300
648	20220705	14000	14000	14000	14000	0	0	00	0.00	N	3	0
649	20220704	14000	14000	14000	14000	20	280000	00	0.00	N	5	-1000
650	20220701	15000	15000	15000	15000	31	465000	00	0.00	N	5	-300
651	20220630	15300	15300	15300	15300	0	0	00	0.00	N	3	-100
652	20220629	15400	15400	15400	15400	0	0	00	0.00	N	3	0
653	20220628	15400	15400	15400	15400	0	0	00	0.00	N	3	-50
654	20220627	15450	15450	15450	15450	0	0	00	0.00	N	3	0
655	20220624	15450	15450	15450	15450	0	0	00	0.00	N	3	-50
656	20220623	15500	16000	16000	15500	103	1647500	00	0.00	N	2	500
657	20220622	15000	15000	15000	15000	1	15000	00	0.00	N	5	-500
658	20220621	15500	15500	15500	15500	0	0	00	0.00	N	3	0
659	20220620	15500	15500	15500	15500	0	0	00	0.00	N	3	-300
660	20220617	15800	15800	15800	15800	0	0	00	0.00	N	3	0
661	20220616	15800	15800	15800	15800	500	7900000	00	0.00	N	2	300
662	20220615	15500	15500	15500	15500	0	0	00	0.00	N	3	0
663	20220614	15500	15500	15500	15500	62	961000	00	0.00	N	5	-500
664	20220613	16000	16000	16000	16000	100	1600000	00	0.00	N	3	0
665	20220610	16000	16000	16000	16000	400	6400000	00	0.00	N	2	200
666	20220609	15800	15800	15800	15800	2	31600	00	0.00	N	5	-50
667	20220608	15850	15850	15850	15850	1	15850	00	0.00	N	5	-150
668	20220607	16000	16000	16000	16000	1	16000	00	0.00	N	5	-300
669	20220603	16300	16000	16300	16000	201	3216300	00	0.00	N	2	250
670	20220602	16050	16050	16050	16050	300	4815000	00	0.00	N	5	-450
671	20220531	16500	16400	16500	16400	451	7422000	00	0.00	N	2	100
672	20220530	16400	16400	16400	16400	0	0	00	0.00	N	3	0
673	20220527	16400	16350	16400	16350	300	4914750	00	0.00	N	2	50
674	20220526	16350	16400	16400	16350	620	10162000	00	0.00	N	2	350
675	20220525	16000	15700	16000	15700	621	9919100	00	0.00	N	2	300
676	20220524	15700	15700	15700	15700	1	15700	00	0.00	N	2	600
677	20220523	15100	15100	15100	15100	0	0	00	0.00	N	3	50
678	20220520	15050	14700	15500	14150	54	798050	00	0.00	N	5	-450
679	20220519	15500	15000	15500	15000	36	540500	00	0.00	N	5	-500
680	20220518	16000	16000	16000	16000	0	0	00	0.00	N	3	0
681	20220517	16000	16000	16000	16000	0	0	00	0.00	N	3	0
682	20220516	16000	16000	16000	16000	0	0	00	0.00	N	3	0