KissMeData/311060/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	3435	3370	3440	3320	2452	8394475	00	0.00	N	5	-15
3	20250515	3450	3315	3450	3100	10246	33614460	00	0.00	N	5	-95
4	20250514	3545	3545	3545	3365	53	187705	00	0.00	N	5	-5
5	20250513	3550	3540	3595	3310	5076	17298735	00	0.00	N	2	10
6	20250512	3540	3455	3540	3300	4393	15028185	00	0.00	N	2	75
7	20250509	3465	3485	3485	3460	154	533380	00	0.00	N	5	-30
8	20250508	3495	3595	3595	3200	2785	9124195	00	0.00	N	5	-5
9	20250507	3500	3495	3500	3300	183	635545	00	0.00	N	2	25
10	20250502	3475	3400	3480	3200	955	3157820	00	0.00	N	5	-10
11	20250430	3485	3485	3490	3285	48	166905	00	0.00	N	3	0
12	20250429	3485	3490	3490	3485	49	170770	00	0.00	N	2	140
13	20250428	3345	3100	3345	3100	771	2555375	00	0.00	N	2	50
14	20250425	3295	3480	3480	2930	545	1839505	00	0.00	N	2	195
15	20250424	3100	2895	3100	2895	1286	3810150	00	0.00	N	2	200
16	20250423	2900	2795	2900	2750	1509	4227480	00	0.00	N	2	105
17	20250422	2795	2805	2805	2765	244	681800	00	0.00	N	5	-45
18	20250421	2840	2890	2890	2785	2016	5629490	00	0.00	N	2	65
19	20250418	2775	2805	2805	2720	4888	13455575	00	0.00	N	5	-50
20	20250417	2825	2800	2865	2710	5460	15040495	00	0.00	N	5	-50
21	20250416	2875	2875	2875	2755	97	277845	00	0.00	N	5	-5
22	20250415	2880	2885	2885	2880	2	5765	00	0.00	N	5	-5
23	20250414	2885	2845	2885	2805	2059	5891735	00	0.00	N	2	35
24	20250411	2850	2870	2880	2710	7507	20969190	00	0.00	N	5	-20
25	20250410	2870	2930	2930	2815	2352	6786875	00	0.00	N	2	25
26	20250409	2845	2875	2880	2805	3733	10582425	00	0.00	N	5	-50
27	20250408	2895	2895	2900	2800	6476	18393235	00	0.00	N	2	15
28	20250407	2880	2880	2880	2880	0	0	00	0.00	N	3	-10
29	20250404	2890	2865	2890	2865	1000	2876125	00	0.00	N	3	0
30	20250403	2890	2895	2895	2800	4012	11495600	00	0.00	N	5	-5
31	20250402	2895	2945	2990	2810	11645	33528115	00	0.00	N	5	-50
32	20250401	2945	2870	2965	2820	5556	15951705	00	0.00	N	5	-35
33	20250331	2980	2900	2980	2800	3912	11294930	00	0.00	N	5	-15
34	20250328	2995	3000	3100	2870	5803	16955050	00	0.00	N	5	-105
35	20250327	3100	3000	3100	2855	11837	34703110	00	0.00	N	2	5
36	20250326	3095	3090	3100	2800	10591	30856090	00	0.00	N	2	95
37	20250325	3000	3100	3100	3000	2024	6222185	00	0.00	N	2	15
38	20250324	2985	3190	3190	2750	12016	34570665	00	0.00	N	5	-110
39	20250321	3095	2895	3095	2840	7222	21217250	00	0.00	N	2	185
40	20250320	2910	3000	3195	2715	10442	29029635	00	0.00	N	5	-35
41	20250319	2945	2995	3175	2945	1711	5196545	00	0.00	N	5	-35
42	20250318	2980	2875	2980	2875	3681	10884785	00	0.00	N	2	105
43	20250317	2875	2440	2890	2440	4122	10795230	00	0.00	N	2	5
44	20250314	2870	2880	2880	2800	1604	4562290	00	0.00	N	5	-10
45	20250313	2880	2880	2880	2880	1	2880	00	0.00	N	3	0
46	20250312	2880	2880	2880	2800	20	56240	00	0.00	N	3	0
47	20250311	2880	2800	2880	2800	2104	5931010	00	0.00	N	2	70
48	20250310	2810	2900	2900	2800	2357	6638760	00	0.00	N	5	-85
49	20250307	2895	2900	2995	2720	2423	6857875	00	0.00	N	5	-85
50	20250306	2980	2980	2980	2870	14	41500	00	0.00	N	5	-15
51	20250305	2995	3000	3000	2855	7962	23056440	00	0.00	N	3	0
52	20250304	2995	2990	3100	2825	1487	4242310	00	0.00	N	5	-95
53	20250228	3090	3190	3190	2825	2322	7041465	00	0.00	N	5	-5
54	20250227	3095	3000	3100	2900	2814	8511500	00	0.00	N	2	95
55	20250226	3000	2850	3000	2800	2633	7650355	00	0.00	N	2	140
56	20250225	2860	2800	2900	2795	2621	7339805	00	0.00	N	2	200
57	20250224	2660	2900	3190	2630	4315	11924480	00	0.00	N	5	-340
58	20250221	3000	3240	3240	2955	1059	3266345	00	0.00	N	5	-10
59	20250220	3010	2995	3100	2920	7193	21469580	00	0.00	N	2	10
60	20250219	3000	2910	3010	2850	3155	9178870	00	0.00	N	5	-20
61	20250218	3020	3195	3195	3000	684	2089575	00	0.00	N	2	80
62	20250217	2940	3100	3340	2935	6663	20065250	00	0.00	N	5	-370
63	20250214	3310	3100	3785	2820	16049	49965630	00	0.00	N	2	15
64	20250213	3295	3400	3400	3050	9121	28906790	00	0.00	N	5	-185
65	20250212	3480	3495	3495	3300	24	83355	00	0.00	N	3	0
66	20250211	3480	3515	3515	3220	5597	18509415	00	0.00	N	5	-40
67	20250210	3520	3410	3525	3400	2721	9436925	00	0.00	N	3	0
68	20250207	3520	3560	3560	3520	289	1017320	00	0.00	N	3	0
69	20250206	3520	3620	3620	3460	1948	6891310	00	0.00	N	5	-105
70	20250205	3625	3635	3635	3625	463	1680125	00	0.00	N	5	-15
71	20250204	3640	3570	3990	3500	516	1878985	00	0.00	N	2	90
72	20250203	3550	3750	3750	3220	9341	30912065	00	0.00	N	5	-215
73	20250131	3765	3765	3770	3615	298	1113850	00	0.00	N	3	0
74	20250124	3765	3780	3780	3655	531	1993575	00	0.00	N	3	0
75	20250123	3765	3700	3770	3625	252	941995	00	0.00	N	3	0
76	20250122	3765	3700	3765	3600	151	557765	00	0.00	N	2	15
77	20250121	3750	3750	3750	3750	10	37500	00	0.00	N	5	-45
78	20250120	3795	3795	3795	3605	458	1731280	00	0.00	N	5	-25
79	20250117	3820	3880	3880	3655	149	545645	00	0.00	N	2	165
80	20250116	3655	3890	3890	3645	1021	3825805	00	0.00	N	5	-85
81	20250115	3740	3785	3790	3625	780	2903005	00	0.00	N	5	-50
82	20250114	3790	3795	3795	3640	1105	4167400	00	0.00	N	5	-50
83	20250113	3840	3985	3985	3720	67	258610	00	0.00	N	2	25
84	20250110	3815	3990	3990	3735	2690	10072055	00	0.00	N	5	-85
85	20250109	3900	3705	3950	3505	6912	24819895	00	0.00	N	5	-60
86	20250108	3960	3935	3960	3725	2316	9071315	00	0.00	N	3	0
87	20250107	3960	3990	4085	3705	544	2143620	00	0.00	N	5	-5
88	20250106	3965	4000	4195	3600	8850	32816690	00	0.00	N	5	-230
89	20250103	4195	4000	4265	4000	539	2257400	00	0.00	N	3	0
90	20250102	4195	4015	4200	4015	116	467770	00	0.00	N	3	0
91	20241230	4195	4010	4195	4010	111	463560	00	0.00	N	3	0
92	20241227	4195	4050	4195	4000	460	1880345	00	0.00	N	3	0
93	20241226	4195	4095	4200	3705	446	1842825	00	0.00	N	2	155
94	20241224	4040	3700	4100	3700	3132	12479305	00	0.00	N	2	340
95	20241223	3700	3790	3790	3200	4961	16889585	00	0.00	N	5	-20
96	20241220	3720	3870	3875	3600	623	2343600	00	0.00	N	5	-135
97	20241219	3855	3890	3890	3615	201	766000	00	0.00	N	2	5
98	20241218	3850	4100	4100	3500	595	2248565	00	0.00	N	5	-5
99	20241217	3855	3960	4045	3810	4693	18108580	00	0.00	N	5	-185
100	20241216	4040	4050	4050	3900	1127	4429845	00	0.00	N	5	-40
101	20241213	4080	4080	4095	3915	1358	5529315	00	0.00	N	5	-100
102	20241212	4180	4195	4195	4180	16	66895	00	0.00	N	2	130
103	20241211	4050	4050	4050	4050	5	20250	00	0.00	N	5	-50
104	20241210	4100	4150	4150	3910	1652	6618530	00	0.00	N	5	-180
105	20241209	4280	4210	4400	4000	2721	11541190	00	0.00	N	2	75
106	20241206	4205	4200	4680	4200	108	477460	00	0.00	N	2	55
107	20241205	4150	3910	4150	3805	5548	21647335	00	0.00	N	3	0
108	20241204	4150	4100	4170	3920	1795	7246420	00	0.00	N	5	-40
109	20241203	4190	4400	4400	3755	1751	7225205	00	0.00	N	5	-110
110	20241202	4300	4300	4300	4200	212	910100	00	0.00	N	3	0
111	20241129	4300	4300	4300	4210	166	707250	00	0.00	N	3	0
112	20241128	4300	4350	4380	4300	207	899760	00	0.00	N	5	-80
113	20241127	4380	4350	4395	4220	1002	4299355	00	0.00	N	5	-20
114	20241126	4400	4680	4680	4400	70127	301560460	00	0.00	N	5	-80
115	20241125	4480	4550	4550	4115	1140	4808440	00	0.00	N	2	10
116	20241122	4470	4400	4470	4350	576	2545780	00	0.00	N	5	-25
117	20241121	4495	4680	4680	4400	1050	4662730	00	0.00	N	5	-50
118	20241120	4545	4680	4680	4545	4	18450	00	0.00	N	2	60
119	20241119	4485	4615	4670	4485	2202	10003095	00	0.00	N	5	-335
120	20241118	4820	4710	4880	4520	3590	16690425	00	0.00	N	5	-75
121	20241115	4895	4705	4920	4700	116	546545	00	0.00	N	5	-5
122	20241114	4900	4845	4900	4700	1819	8780355	00	0.00	N	3	0
123	20241113	4900	4605	4900	4600	3620	17267880	00	0.00	N	2	30
124	20241112	4870	4650	4895	4560	2734	13013245	00	0.00	N	3	0
125	20241111	4870	4870	4870	4870	5	24350	00	0.00	N	5	-30
126	20241108	4900	4740	4990	4700	701	3339785	00	0.00	N	2	105
127	20241107	4795	4610	4875	4610	2730	12745055	00	0.00	N	5	-85
128	20241106	4880	4880	4880	4880	200	976000	00	0.00	N	3	0
129	20241105	4880	4890	4890	4625	335	1630150	00	0.00	N	5	-10
130	20241104	4890	4770	4890	4620	322	1537950	00	0.00	N	2	120
131	20241101	4770	4850	4850	4630	1619	7679705	00	0.00	N	5	-125
132	20241031	4895	4895	4895	4895	3	14685	00	0.00	N	2	110
133	20241030	4785	5170	5170	4610	7239	33842660	00	0.00	N	5	-405
134	20241029	5190	4670	5400	4555	5116	25496505	00	0.00	N	2	455
135	20241028	4735	4780	4780	4615	1720	7966250	00	0.00	N	5	-45
136	20241025	4780	4795	4795	4605	54	257565	00	0.00	N	2	135
137	20241024	4645	4900	4900	4505	1511	7006370	00	0.00	N	5	-25
138	20241023	4670	4895	4895	4635	995	4664730	00	0.00	N	5	-10
139	20241022	4680	4880	4880	4615	3069	14253780	00	0.00	N	5	-70
140	20241021	4750	5080	5080	4620	4410	20917980	00	0.00	N	5	-240
141	20241018	4990	5090	5090	4800	99	491940	00	0.00	N	3	0
142	20241017	4990	5000	5020	4815	6613	32722890	00	0.00	N	5	-5
143	20241016	4995	5010	5010	4900	743	3676280	00	0.00	N	5	-35
144	20241015	5030	5350	5350	4910	5980	29630710	00	0.00	N	5	-170
145	20241014	5200	5400	5400	5020	1346	6868240	00	0.00	N	5	-70
146	20241011	5270	5380	5380	5020	167	878940	00	0.00	N	2	80
147	20241010	5190	5080	5290	5000	3395	17483270	00	0.00	N	2	110
148	20241008	5080	5000	5100	5000	2912	14688270	00	0.00	N	5	-50
149	20241007	5130	5010	5300	5000	2217	11378620	00	0.00	N	5	-200
150	20241004	5330	4800	5400	4800	5788	29488095	00	0.00	N	2	395
151	20241002	4935	5290	5290	4755	3081	15018405	00	0.00	N	2	195
152	20240930	4740	4610	5400	4410	20061	93381460	00	0.00	N	5	-440
153	20240927	5180	5180	5680	5180	15574	80678380	00	0.00	N	4	-910
154	20240926	6090	5990	6090	5900	30585	182473570	00	0.00	N	2	190
155	20240925	5900	5920	5920	5600	2560	14907330	00	0.00	N	2	10
156	20240924	5890	5940	5980	5750	1288	7546550	00	0.00	N	2	50
157	20240923	5840	5590	5880	5500	10085	56527290	00	0.00	N	2	420
158	20240920	5420	5090	5420	5090	5206	27129200	00	0.00	N	2	420
159	20240919	5000	4950	5000	4950	2743	13660000	00	0.00	N	2	50
160	20240913	4950	4950	4950	4940	1925	9520680	00	0.00	N	2	50
161	20240912	4900	4895	4900	4895	2288	11209835	00	0.00	N	2	10
162	20240911	4890	4805	4950	4760	4886	23361345	00	0.00	N	5	-75
163	20240910	4965	4965	4965	4965	800	3972000	00	0.00	N	5	-15
164	20240909	4980	4990	5000	4705	18730	93195265	00	0.00	N	5	-5
165	20240906	4985	4985	4985	4985	2377	11849345	00	0.00	N	5	-5
166	20240905	4990	4990	4990	4755	5704	27529930	00	0.00	N	5	-5
167	20240904	4995	4995	4995	4730	5711	27979960	00	0.00	N	3	0
168	20240903	4995	4995	4995	4775	659	3254750	00	0.00	N	5	-5
169	20240902	5000	4705	5000	4700	2379	11605710	00	0.00	N	2	100
170	20240830	4900	4800	4900	4785	348	1671070	00	0.00	N	3	0
171	20240829	4900	4630	4900	4630	12930	61723470	00	0.00	N	2	115
172	20240828	4785	4785	4785	4700	1568	7411700	00	0.00	N	2	40
173	20240827	4745	4745	4745	4600	2055	9572780	00	0.00	N	5	-80
174	20240826	4825	4830	4830	4660	251	1190520	00	0.00	N	5	-5
175	20240823	4830	4835	4835	4790	1069	5130435	00	0.00	N	5	-10
176	20240822	4840	4845	4845	4620	2888	13459690	00	0.00	N	5	-60
177	20240821	4900	4800	4900	4610	2750	12873540	00	0.00	N	3	0
178	20240820	4900	4800	4900	4605	3551	16640970	00	0.00	N	2	65
179	20240819	4835	4710	4835	4650	2633	12428305	00	0.00	N	5	-35
180	20240816	4870	4970	4970	4700	2722	13059465	00	0.00	N	5	-25
181	20240814	4895	4850	4975	4800	1651	7956975	00	0.00	N	5	-95
182	20240813	4990	4980	4990	4925	1047	5168535	00	0.00	N	2	10
183	20240812	4980	4990	4990	4980	46	229265	00	0.00	N	5	-10
184	20240809	4990	4990	4990	4990	231	1152690	00	0.00	N	2	10
185	20240808	4980	4990	4995	4825	1842	9027495	00	0.00	N	5	-15
186	20240807	4995	4900	5000	4850	3322	16277835	00	0.00	N	5	-5
187	20240806	5000	5000	5180	4800	1432	7033890	00	0.00	N	2	5
188	20240805	4995	4800	4995	4510	5150	24501145	00	0.00	N	3	0
189	20240802	4995	4800	4995	4800	1120	5493595	00	0.00	N	3	0
190	20240801	4995	4800	4995	4800	501	2404995	00	0.00	N	3	0
191	20240731	4995	4995	4995	4800	986	4850370	00	0.00	N	3	0
192	20240730	4995	4800	4995	4800	453	2176935	00	0.00	N	5	-5
193	20240729	5000	5000	5000	4800	602	2925060	00	0.00	N	3	0
194	20240726	5000	5000	5000	4800	1042	5105965	00	0.00	N	3	0
195	20240725	5000	5000	5000	5000	424	2120000	00	0.00	N	2	10
196	20240724	4990	4995	5000	4800	393	1923150	00	0.00	N	5	-10
197	20240723	5000	4895	5000	4700	4274	20676240	00	0.00	N	2	105
198	20240722	4895	4640	5000	4600	4482	21212440	00	0.00	N	2	370
199	20240719	4525	4400	4690	4400	15784	70860885	00	0.00	N	2	125
200	20240718	4400	4400	4700	4100	25803	112879445	00	0.00	N	5	-265
201	20240717	4665	4500	4750	3895	45165	189160355	00	0.00	N	2	450
202	20240716	4215	4900	4900	4165	39990	174532985	00	0.00	N	5	-685
203	20240715	4900	5300	5490	4680	12183	59979885	00	0.00	N	5	-600
204	20240712	5500	5590	5590	5400	359	1941500	00	0.00	N	5	-40
205	20240711	5540	5550	5570	5400	1732	9611780	00	0.00	N	5	-10
206	20240710	5550	5200	5570	5200	226	1230880	00	0.00	N	5	-10
207	20240709	5560	5270	5560	5270	739	4096950	00	0.00	N	5	-30
208	20240708	5590	5400	5650	5400	619	3368280	00	0.00	N	5	-30
209	20240705	5620	5620	5620	5550	787	4370240	00	0.00	N	2	220
210	20240704	5400	5620	5670	5400	156	878290	00	0.00	N	5	-220
211	20240703	5620	5640	5640	5500	1526	8554990	00	0.00	N	3	0
212	20240702	5620	5400	5650	5400	13	72920	00	0.00	N	2	110
213	20240701	5510	5510	5690	5500	634	3543730	00	0.00	N	5	-190
214	20240628	5700	5740	5740	5300	2334	12767360	00	0.00	N	2	40
215	20240627	5660	5500	5690	5500	211	1163560	00	0.00	N	5	-50
216	20240626	5710	5230	5740	5230	3821	21545380	00	0.00	N	2	120
217	20240625	5590	5500	5590	5200	3208	17701150	00	0.00	N	2	40
218	20240624	5550	5690	5700	5400	1099	6162340	00	0.00	N	5	-100
219	20240621	5650	5600	5650	5600	436	2461650	00	0.00	N	2	110
220	20240620	5540	5380	5750	5200	6236	34459380	00	0.00	N	2	190
221	20240619	5350	5300	5380	5200	5033	26426780	00	0.00	N	2	260
222	20240618	5090	5200	5380	5090	359	1921060	00	0.00	N	5	-10
223	20240617	5100	4960	5100	4950	2277	11351600	00	0.00	N	2	140
224	20240614	4960	4910	5000	4700	3458	16850535	00	0.00	N	5	-40
225	20240613	5000	4875	5000	4860	5257	25646275	00	0.00	N	2	155
226	20240612	4845	4200	4875	4150	2448	10933810	00	0.00	N	2	540
227	20240611	4305	4305	4305	4205	2480	10661950	00	0.00	N	5	-40
228	20240610	4345	4445	4490	4100	4177	17526225	00	0.00	N	5	-55
229	20240607	4400	4480	4480	4250	235	1028800	00	0.00	N	2	200
230	20240605	4200	4480	4480	4200	1196	5160160	00	0.00	N	5	-270
231	20240604	4470	4450	4485	4400	590	2639270	00	0.00	N	5	-5
232	20240603	4475	4495	4495	4270	132	584015	00	0.00	N	2	220
233	20240531	4255	4495	4495	4250	1648	7324880	00	0.00	N	2	45
234	20240530	4210	4400	4700	4210	1090	4789510	00	0.00	N	5	-490
235	20240529	4700	4500	4700	4350	769	3462985	00	0.00	N	2	205
236	20240528	4495	4250	4495	4250	2002	8508990	00	0.00	N	2	245
237	20240527	4250	4400	4400	4250	1359	5935570	00	0.00	N	5	-130
238	20240524	4380	4300	4390	4215	204	878010	00	0.00	N	5	-70
239	20240523	4450	4200	4450	4200	4786	20337850	00	0.00	N	2	250
240	20240522	4200	4200	4200	4200	1	4200	00	0.00	N	5	-280
241	20240521	4480	4480	4480	4480	0	0	00	0.00	N	3	-5
242	20240520	4485	4485	4485	4485	20	89700	00	0.00	N	5	-15
243	20240517	4500	4500	4500	4500	690	3105000	00	0.00	N	2	210
244	20240516	4290	4290	4290	4290	1027	4405830	00	0.00	N	3	0
245	20240514	4290	4290	4290	4290	12	51480	00	0.00	N	2	30
246	20240513	4260	4260	4260	4260	11	46860	00	0.00	N	2	5
247	20240510	4255	4260	4260	4255	3503	14910280	00	0.00	N	2	5
248	20240509	4250	4150	4260	4100	2510	10334655	00	0.00	N	2	150
249	20240508	4100	4100	4300	4010	11041	45619480	00	0.00	N	3	0
250	20240507	4100	4170	4170	4100	2033	8380490	00	0.00	N	5	-70
251	20240503	4170	4100	4230	4010	11110	45732200	00	0.00	N	2	70
252	20240502	4100	4100	4200	4000	22142	89470820	00	0.00	N	3	0
253	20240430	4100	4090	4245	4010	1666	6828270	00	0.00	N	3	0
254	20240429	4100	4020	4100	4010	314	1269240	00	0.00	N	3	0
255	20240426	4100	4020	4250	4010	5315	21682205	00	0.00	N	2	90
256	20240425	4010	4100	4130	4010	8238	33535590	00	0.00	N	5	-20
257	20240424	4030	4020	4500	4020	14812	60732260	00	0.00	N	5	-170
258	20240423	4200	4000	4200	4000	1001	4009200	00	0.00	N	2	200
259	20240422	4000	4170	4200	4000	1529	6209515	00	0.00	N	5	-160
260	20240419	4160	4170	4170	3990	500	1998500	00	0.00	N	2	60
261	20240418	4100	4100	4100	4100	326	1336600	00	0.00	N	3	0
262	20240417	4100	3915	4170	3915	2034	8292280	00	0.00	N	5	-65
263	20240416	4165	4180	4180	3900	59	242070	00	0.00	N	5	-20
264	20240415	4185	3950	4185	3940	3660	14541050	00	0.00	N	5	-5
265	20240412	4190	4050	4470	4000	1006	4088005	00	0.00	N	2	140
266	20240411	4050	4200	4200	3850	7190	28496775	00	0.00	N	2	50
267	20240409	4000	3980	4500	3980	6128	24514730	00	0.00	N	5	-40
268	20240408	4040	3875	4100	3875	4791	18992950	00	0.00	N	2	165
269	20240405	3875	3885	3935	3875	120	466300	00	0.00	N	5	-20
270	20240404	3895	3700	3945	3700	55	213910	00	0.00	N	5	-55
271	20240403	3950	3800	3995	3800	797	3035220	00	0.00	N	2	65
272	20240402	3885	3800	3895	3785	4674	17922270	00	0.00	N	5	-115
273	20240401	4000	3900	4000	3700	2176	8494300	00	0.00	N	2	100
274	20240329	3900	4000	4000	3505	2064	7542525	00	0.00	N	3	0
275	20240328	3900	3990	3995	3860	2520	9940105	00	0.00	N	3	0
276	20240327	3900	3825	3970	3820	972	3718540	00	0.00	N	5	-70
277	20240326	3970	3990	3990	3810	3284	12596625	00	0.00	N	5	-25
278	20240325	3995	4000	4035	3800	36	143905	00	0.00	N	2	15
279	20240322	3980	3980	3990	3980	3006	11963890	00	0.00	N	2	185
280	20240321	3795	3700	3900	3700	3563	13528295	00	0.00	N	2	100
281	20240320	3695	3990	4040	3395	26771	95925220	00	0.00	N	5	-295
282	20240319	3990	4095	4095	3950	6181	24679495	00	0.00	N	5	-60
283	20240318	4050	4090	4300	4000	14401	59330910	00	0.00	N	5	-40
284	20240315	4090	3900	4470	3900	25439	108043455	00	0.00	N	2	200
285	20240314	3890	3670	3900	3590	7209	26839300	00	0.00	N	2	230
286	20240313	3660	3790	3790	3530	18350	66842630	00	0.00	N	5	-75
287	20240312	3735	4180	4500	3450	25563	99460895	00	0.00	N	5	-315
288	20240311	4050	4200	4200	3700	3811	14331110	00	0.00	N	5	-95
289	20240308	4145	4200	4200	4145	79	328610	00	0.00	N	5	-50
290	20240307	4195	4105	4290	3800	3887	15325120	00	0.00	N	5	-120
291	20240306	4315	4105	4315	3950	4690	18913205	00	0.00	N	5	-35
292	20240305	4350	4350	4350	4350	5	21750	00	0.00	N	2	160
293	20240304	4190	4260	4260	4155	655	2727720	00	0.00	N	5	-70
294	20240229	4260	4490	4490	4110	2196	9198920	00	0.00	N	5	-140
295	20240228	4400	4400	4400	4400	0	0	00	0.00	N	3	-90
296	20240227	4490	4495	4600	4260	12652	55972690	00	0.00	N	3	0
297	20240226	4490	4500	4500	4350	1759	7847540	00	0.00	N	2	10
298	20240223	4480	4700	4700	4260	19438	85097385	00	0.00	N	5	-320
299	20240222	4800	4715	4880	4500	12631	59392385	00	0.00	N	5	-50
300	20240221	4850	4895	4900	4850	306	1497315	00	0.00	N	2	145
301	20240220	4705	4985	4985	4705	8348	40234170	00	0.00	N	5	-280
302	20240219	4985	4800	5000	4800	1700	8390550	00	0.00	N	2	85
303	20240216	4900	4800	4990	4710	802	3949210	00	0.00	N	2	100
304	20240215	4800	4800	5040	4800	1111	5443525	00	0.00	N	5	-290
305	20240214	5090	4805	5090	4800	371	1848765	00	0.00	N	2	90
306	20240213	5000	5400	5400	4800	980	4930060	00	0.00	N	5	-200
307	20240208	5200	5200	5400	5200	82	428800	00	0.00	N	2	50
308	20240207	5150	5000	5400	5000	26	133150	00	0.00	N	5	-50
309	20240206	5200	5000	5700	5000	2027	10528700	00	0.00	N	3	0
310	20240205	5200	5200	5200	5200	14	72800	00	0.00	N	3	0
311	20240202	5200	5200	5200	5200	97	504400	00	0.00	N	3	0
312	20240201	5200	5400	5400	5200	1853	9754300	00	0.00	N	5	-400
313	20240131	5600	5600	5600	5200	1036	5746300	00	0.00	N	3	0
314	20240130	5600	5800	5800	5600	165	939800	00	0.00	N	2	100
315	20240129	5500	5200	5700	5190	1493	8112770	00	0.00	N	2	300
316	20240126	5200	4995	5220	4995	2102	10926190	00	0.00	N	2	445
317	20240125	4755	4500	4755	4500	4453	21163815	01	-50.00	N	1	620
318	20240124	4135	3900	4135	3900	4316	17348380	00	0.00	N	2	135
319	20240123	4000	4095	4095	3750	5972	23407360	00	0.00	N	2	95
320	20240122	3905	4200	4215	3700	2392	9111290	00	0.00	N	5	-205
321	20240119	4110	4100	4195	4100	5694	23634140	00	0.00	N	3	0
322	20240118	4110	4125	4125	4000	120	481130	00	0.00	N	2	10
323	20240117	4100	4005	4110	4005	5260	21196100	00	0.00	N	5	-15
324	20240116	4115	4120	4120	4000	2566	10491650	00	0.00	N	2	110
325	20240115	4005	4125	4125	3995	3004	12018550	00	0.00	N	2	5
326	20240112	4000	3925	4000	3925	1686	6669450	00	0.00	N	2	75
327	20240111	3925	4090	4125	3925	2256	8947850	00	0.00	N	5	-75
328	20240110	4000	4125	4125	3970	4738	18913430	00	0.00	N	3	0
329	20240109	4000	4000	4215	3995	5300	21203440	00	0.00	N	5	-225
330	20240108	4225	4245	4245	3950	5634	22532930	00	0.00	N	2	230
331	20240105	3995	3995	4000	3925	8052	31787900	00	0.00	N	3	0
332	20240104	3995	3995	3995	3500	3314	12683170	00	0.00	N	2	350
333	20240103	3645	3745	3745	3160	2632	8806530	00	0.00	N	2	60
334	20240102	3585	3325	3635	3105	19864	62829690	00	0.00	N	5	-65
335	20231228	3650	3665	4225	3530	6300	23389540	00	0.00	N	5	-200
336	20231227	3850	3790	3850	3455	1214	4545430	00	0.00	N	2	55
337	20231226	3795	3900	3910	3550	2378	9016600	00	0.00	N	5	-105
338	20231222	3900	4245	4245	3650	2708	10242550	00	0.00	N	5	-90
339	20231221	3990	3990	3990	3990	0	0	00	0.00	N	3	-5
340	20231220	3995	3770	3995	3770	14	53680	00	0.00	N	2	225
341	20231219	3770	4485	4485	3770	290	1157160	00	0.00	N	5	-475
342	20231218	4245	4480	4480	3780	222	981950	00	0.00	N	2	45
343	20231215	4200	4450	4450	3780	16018	60593020	00	0.00	N	5	-245
344	20231214	4445	3600	4445	3600	1060	3841350	00	0.00	N	2	445
345	20231213	4000	4000	4000	3600	4566	17563300	00	0.00	N	5	-50
346	20231212	4050	4250	4250	4000	2606	10456300	00	0.00	N	2	50
347	20231211	4000	4450	4450	4000	1490	5969000	00	0.00	N	5	-450
348	20231208	4450	4250	4575	3615	872	3631700	00	0.00	N	2	200
349	20231207	4250	4250	4250	4250	4	17000	00	0.00	N	3	0
350	20231206	4250	4500	4500	3975	28	114500	00	0.00	N	2	250
351	20231205	4000	4000	4000	4000	10	40000	00	0.00	N	3	0
352	20231204	4000	4000	4000	4000	6	24000	00	0.00	N	3	0
353	20231201	4000	4000	4000	4000	4	16000	00	0.00	N	3	0
354	20231130	4000	3500	4000	3500	14	50000	00	0.00	N	2	500
355	20231129	3500	3450	3965	3450	38	144590	00	0.00	N	2	50
356	20231128	3450	4000	4000	3000	1738	5765250	00	0.00	N	5	-45
357	20231127	3495	4500	4500	3360	1878	6576120	00	0.00	N	5	-455
358	20231124	3950	3500	4000	3500	1402	5088000	00	0.00	N	5	-50
359	20231123	4000	4000	4000	4000	0	0	00	0.00	N	3	0
360	20231122	4000	4600	4600	4000	44	177200	00	0.00	N	3	0
361	20231121	4000	3995	4000	3400	18	70790	00	0.00	N	3	0
362	20231120	4000	4550	4550	3870	556	2227010	00	0.00	N	5	-550
363	20231117	4550	4740	4740	3955	224	900870	00	0.00	N	5	-100
364	20231116	4650	3975	4650	3975	13444	54699400	00	0.00	N	5	-25
365	20231115	4675	4675	4675	4675	7416	34669800	00	0.00	N	4	-825
366	20231114	5500	5475	5525	4750	824	4229200	00	0.00	N	5	-25
367	20231113	5525	5000	5525	5000	6	31050	00	0.00	N	3	0
368	20231110	5525	5525	5525	5525	2	11050	00	0.00	N	2	275
369	20231109	5250	4500	5250	4500	10	51000	00	0.00	N	3	0
370	20231108	5250	5530	5530	4750	208	994120	00	0.00	N	5	-250
371	20231107	5500	5500	5500	5500	2	11000	00	0.00	N	5	-30
372	20231106	5530	5530	5530	5530	0	0	00	0.00	N	3	0
373	20231103	5530	5500	5530	5500	264	1458000	00	0.00	N	2	530
374	20231102	5000	5000	5000	5000	4	20000	00	0.00	N	2	250
375	20231101	4750	4500	4750	4300	470	2092500	00	0.00	N	5	-300
376	20231031	5050	4550	5050	3925	570	2290300	00	0.00	N	2	500
377	20231030	4550	4025	4550	4000	330	1356200	00	0.00	N	3	0
378	20231027	4550	4250	4650	4250	2004	9158200	00	0.00	N	5	-100
379	20231026	4650	4100	4650	4100	820	3373000	00	0.00	N	2	50
380	20231025	4600	4600	4600	4600	2	9200	00	0.00	N	2	525
381	20231024	4075	3550	4100	3550	444	1802200	00	0.00	N	5	-25
382	20231023	4100	4100	4100	4100	400	1640000	00	0.00	N	5	-160
383	20231020	4260	4210	5595	4210	2062	8835830	00	0.00	N	5	-690
384	20231019	4950	4100	5000	4055	1056	4355620	00	0.00	N	2	185
385	20231018	4765	4150	4765	4150	1282	5567530	00	0.00	N	3	0
386	20231017	4765	4770	4770	4000	664	2749070	00	0.00	N	2	615
387	20231016	4150	4150	4150	4150	0	0	00	0.00	N	3	0
388	20231013	4150	4150	4150	4150	0	0	00	0.00	N	3	0
389	20231012	4150	4385	4385	4150	18	77110	00	0.00	N	2	330
390	20231011	3820	5160	5160	3820	26	102000	00	0.00	N	4	-670
391	20231010	8980	8980	8980	8980	0	0	00	0.00	N	3	-10
392	20231006	8990	8990	8990	8990	1	8990	00	0.00	N	2	1100
393	20231005	7890	6210	7890	6210	7	46830	00	0.00	N	2	590
394	20231004	7300	7300	7300	7300	9	65700	00	0.00	N	5	-1180
395	20230927	8480	6500	8480	6500	201	1308480	00	0.00	N	2	1080
396	20230926	7400	6360	7400	6340	8	52870	00	0.00	N	5	-50
397	20230925	7450	7450	7450	7450	3	22350	00	0.00	N	5	-1200
398	20230922	8650	8800	8800	8650	2	17450	00	0.00	N	5	-1340
399	20230921	9990	8700	9990	8500	15	129540	00	0.00	N	3	0
400	20230920	9990	10000	10000	7550	4	37540	00	0.00	N	2	1110
401	20230919	8880	8880	8880	8880	0	0	00	0.00	N	3	-10
402	20230918	8890	8890	8890	8890	0	0	00	0.00	N	3	-10
403	20230915	8900	9230	9230	6830	126	1140380	00	0.00	N	2	870
404	20230914	8030	8030	8030	8030	1	8030	00	0.00	N	1	1040
405	20230913	6990	7060	7060	6990	11	77170	00	0.00	N	2	840
406	20230912	6150	8280	8280	6150	4	29840	00	0.00	N	5	-1070
407	20230911	7220	7270	7270	5520	14	84140	00	0.00	N	2	890
408	20230908	6330	6340	6340	5520	262	1447970	00	0.00	N	2	810
409	20230907	5520	7190	7190	5520	102	717200	00	0.00	N	5	-740
410	20230906	6260	5450	6260	5450	109	675820	00	0.00	N	1	810
411	20230905	5450	6450	6450	5450	76	488450	00	0.00	N	5	-160
412	20230904	5610	7470	7470	5610	7	50190	00	0.00	N	5	-890
413	20230901	6500	7890	7890	5860	2146	12586310	00	0.00	N	5	-380
414	20230831	6880	7310	7310	5500	7	41690	00	0.00	N	2	510
415	20230830	6370	5870	6370	5380	265	1429180	00	0.00	N	2	500
416	20230829	5870	5990	5990	5120	1367	7085450	00	0.00	N	2	480
417	20230828	5390	5950	5950	5200	7154	37202500	00	0.00	N	2	190
418	20230825	5200	5700	5700	5200	12160	63313600	00	0.00	N	5	-470
419	20230824	5670	5600	5670	5260	4016	22487970	00	0.00	N	5	-330
420	20230823	6000	8100	8100	6000	347	2086360	00	0.00	N	4	-1050
421	20230822	7050	7050	7050	7050	3	21150	00	0.00	N	4	-1240
422	20230821	8290	8290	8290	8290	1	8290	00	0.00	N	5	-60
423	20230818	8350	6500	8390	6460	470	3043980	00	0.00	N	2	750
424	20230817	7600	7620	7620	7600	2	15220	00	0.00	N	2	960
425	20230816	6640	6640	6640	6640	1	6640	00	0.00	N	2	850
426	20230814	5790	5790	5790	5790	1	5790	00	0.00	N	3	0
427	20230811	5790	5610	5790	5600	1002	5613660	00	0.00	N	3	0
428	20230810	5790	6650	6650	5600	1002	5620440	00	0.00	N	3	0
429	20230809	5790	5680	5790	5600	1183	6655720	00	0.00	N	3	0
430	20230808	5790	5780	5790	5780	23	132970	00	0.00	N	3	0
431	20230807	5790	5700	5800	5600	4717	26870700	00	0.00	N	2	190
432	20230804	5600	5600	5600	5200	5613	29221790	00	0.00	N	2	100
433	20230803	5500	5500	5500	5500	621	3415500	00	0.00	N	3	0
434	20230802	5500	5500	5700	5500	6937	38155410	00	0.00	N	3	0
435	20230801	5500	5500	5500	5200	5572	29087000	00	0.00	N	3	0
436	20230731	5500	6530	6530	5250	9201	49726840	00	0.00	N	5	-200
437	20230728	5700	5500	5700	5100	16611	88302430	00	0.00	N	2	220
438	20230727	5480	5500	6300	5480	137	767100	00	0.00	N	5	-20
439	20230726	5500	5940	5940	5500	903	4967380	00	0.00	N	5	-460
440	20230725	5960	5230	6000	5090	22	127300	00	0.00	N	5	-20
441	20230724	5980	5800	5980	5380	2502	13492280	00	0.00	N	2	180
442	20230721	5800	6500	6500	5500	802	4614730	00	0.00	N	3	0
443	20230720	5800	6060	6060	5800	118	693530	00	0.00	N	5	-260
444	20230719	6060	6070	6070	5480	266	1555840	00	0.00	N	5	-10
445	20230718	6070	6090	6090	6070	2	12160	00	0.00	N	2	380
446	20230717	5690	5690	5690	4850	1744	8736060	00	0.00	N	5	-10
447	20230714	5700	5480	5700	5480	2941	16296680	00	0.00	N	2	220
448	20230713	5480	5500	5500	5480	709	3886430	00	0.00	N	5	-10
449	20230712	5490	5490	5490	5490	1000	5490000	00	0.00	N	2	190
450	20230711	5300	5350	5350	5300	712	3799250	00	0.00	N	5	-920
451	20230710	6220	6270	6270	5510	525	2942790	00	0.00	N	2	760
452	20230707	5460	5490	5490	5460	2	10950	00	0.00	N	2	660
453	20230706	4800	4365	5100	4355	223	1014150	00	0.00	N	5	-100
454	20230705	4900	4900	4900	4900	305	1494500	00	0.00	N	1	635
455	20230704	4265	5750	5750	4265	81	405765	00	0.00	N	5	-735
456	20230703	5000	5000	5000	5000	700	3500000	00	0.00	N	3	0
457	20230630	5000	5000	5000	5000	0	0	00	0.00	N	3	0
458	20230629	5000	3855	5000	3855	222	995000	00	0.00	N	2	590
459	20230628	4410	4420	4420	4410	167	737570	00	0.00	N	4	-770
460	20230627	5180	5180	5180	5180	548	2838640	00	0.00	N	3	0
461	20230626	5180	5180	5180	5180	146	756280	00	0.00	N	1	675
462	20230623	4505	5500	5500	4505	2	10005	00	0.00	N	5	-785
463	20230622	5290	5290	5290	5290	105	555450	00	0.00	N	3	0
464	20230621	5290	5290	5290	5290	20	105800	00	0.00	N	3	0
465	20230620	5290	5290	5290	5290	0	0	00	0.00	N	3	0
466	20230619	5290	5290	5290	5290	0	0	00	0.00	N	3	0
467	20230616	5290	5290	5290	5290	0	0	00	0.00	N	3	0
468	20230615	5290	5290	5290	5290	0	0	00	0.00	N	3	0
469	20230614	5290	5290	5290	5290	0	0	00	0.00	N	3	-10
470	20230613	5300	5300	5300	5300	15	79500	00	0.00	N	3	0
471	20230612	5300	5300	5300	5300	0	0	00	0.00	N	3	0
472	20230609	5300	5300	5300	5300	0	0	00	0.00	N	3	0
473	20230608	5300	5300	5300	5300	0	0	00	0.00	N	3	0
474	20230607	5300	5300	5300	5300	0	0	00	0.00	N	3	0
475	20230605	5300	5300	5300	5300	5	26500	00	0.00	N	3	0
476	20230602	5300	5300	5300	5300	467	2475100	00	0.00	N	3	0
477	20230601	5300	5300	5300	5300	0	0	00	0.00	N	3	0
478	20230531	5300	5300	5300	5300	533	2824900	00	0.00	N	3	0
479	20230530	5300	5300	5300	5300	0	0	00	0.00	N	3	0
480	20230526	5300	5300	5300	5300	460	2438000	00	0.00	N	3	0
481	20230525	5300	5300	5300	5300	107	567100	00	0.00	N	3	0
482	20230524	5300	5300	5300	5300	0	0	00	0.00	N	3	0
483	20230523	5300	5300	5300	5300	0	0	00	0.00	N	3	0
484	20230522	5300	5300	5300	5300	0	0	00	0.00	N	3	0
485	20230519	5300	5300	5300	5300	0	0	00	0.00	N	3	0
486	20230518	5300	5300	5300	5300	0	0	00	0.00	N	3	0
487	20230517	5300	5300	5300	5300	0	0	00	0.00	N	3	0
488	20230516	5300	5300	5300	5300	0	0	00	0.00	N	3	0
489	20230515	5300	5300	5300	5300	0	0	00	0.00	N	3	0
490	20230512	5300	5300	6090	5300	509	2721400	00	0.00	N	3	0
491	20230511	5300	5300	5300	5300	0	0	00	0.00	N	3	0
492	20230510	5300	5300	5300	5300	522	2766600	00	0.00	N	3	0
493	20230509	5300	5300	5300	5300	0	0	00	0.00	N	3	0
494	20230508	5300	5300	5300	5300	0	0	00	0.00	N	3	0
495	20230504	5300	5300	5300	5300	0	0	00	0.00	N	3	0
496	20230503	5300	5300	5300	5300	465	2464500	00	0.00	N	3	0
497	20230502	5300	5300	5300	5300	200	1060000	00	0.00	N	3	0
498	20230428	5300	5300	5300	5300	0	0	00	0.00	N	3	0
499	20230427	5300	5300	5300	5300	0	0	00	0.00	N	3	0
500	20230426	5300	5300	5300	5300	0	0	00	0.00	N	3	0
501	20230425	5300	5310	5310	5300	50	265300	00	0.00	N	5	-670
502	20230424	5970	5960	5970	5960	19	113420	00	0.00	N	3	0
503	20230421	5970	5970	5970	5970	0	0	00	0.00	N	3	-20
504	20230420	5990	5990	5990	5990	0	0	00	0.00	N	3	0
505	20230419	5990	5990	5990	5990	0	0	00	0.00	N	3	0
506	20230418	5990	5990	5990	5990	0	0	00	0.00	N	3	0
507	20230417	5990	5990	5990	5990	0	0	00	0.00	N	3	0
508	20230414	5990	5990	5990	5990	40	239600	00	0.00	N	2	590
509	20230413	5400	5400	5400	5400	0	0	00	0.00	N	3	0
510	20230412	5400	5400	5400	5400	0	0	00	0.00	N	3	0
511	20230411	5400	5400	5400	5400	78	421200	00	0.00	N	3	0
512	20230410	5400	5400	5400	5400	0	0	00	0.00	N	3	0
513	20230407	5400	5400	5400	5400	0	0	00	0.00	N	3	0
514	20230406	5400	5400	5400	5400	700	3780000	00	0.00	N	2	50
515	20230405	5350	5350	5350	5350	500	2675000	00	0.00	N	5	-50
516	20230404	5400	5400	5400	5400	0	0	00	0.00	N	3	0
517	20230403	5400	5400	5400	5400	0	0	00	0.00	N	3	0
518	20230331	5400	5300	5400	5300	501	2655400	00	0.00	N	2	120
519	20230330	5280	5280	5280	5280	29	153120	00	0.00	N	3	0
520	20230329	5280	5280	5280	5280	259	1367520	00	0.00	N	3	0
521	20230328	5280	5280	5280	5280	0	0	00	0.00	N	3	0
522	20230327	5280	5280	5280	5280	0	0	00	0.00	N	3	0
523	20230324	5280	5280	5280	5280	0	0	00	0.00	N	3	0
524	20230323	5280	5280	5280	5280	0	0	00	0.00	N	3	0
525	20230322	5280	5280	5280	5280	0	0	00	0.00	N	3	0
526	20230321	5280	5280	5280	5280	0	0	00	0.00	N	3	0
527	20230320	5280	5280	5280	5280	1	5280	00	0.00	N	5	-20
528	20230317	5300	5300	5300	5300	100	530000	00	0.00	N	3	0
529	20230316	5300	5300	5300	5300	55	291500	00	0.00	N	5	-20
530	20230315	5320	5320	5320	5320	0	0	00	0.00	N	3	0
531	20230314	5320	5320	5320	5320	50	266000	00	0.00	N	3	0
532	20230313	5320	5320	5320	5320	0	0	00	0.00	N	3	0
533	20230310	5320	5320	5320	5320	0	0	00	0.00	N	3	0
534	20230309	5320	5320	5320	5320	0	0	00	0.00	N	3	0
535	20230308	5320	5320	5320	5320	0	0	00	0.00	N	3	0
536	20230307	5320	5320	5320	5320	35	186200	00	0.00	N	3	0
537	20230306	5320	5330	5330	5320	410	2184300	00	0.00	N	3	0
538	20230303	5320	5320	5320	5320	1	5320	00	0.00	N	5	-10
539	20230302	5330	5330	5330	5330	0	0	00	0.00	N	3	-40
540	20230228	5370	5370	5370	5370	0	0	00	0.00	N	3	0
541	20230227	5370	5370	5370	5370	2	10740	00	0.00	N	3	0
542	20230224	5370	5370	5370	5370	21	112770	00	0.00	N	3	0
543	20230223	5370	5370	5370	5370	100	537000	00	0.00	N	3	0
544	20230222	5370	5370	5370	5370	0	0	00	0.00	N	3	0
545	20230221	5370	5370	5370	5370	0	0	00	0.00	N	3	0
546	20230220	5370	5380	5380	5370	60	322500	00	0.00	N	3	0
547	20230217	5370	5370	5370	5370	0	0	00	0.00	N	3	0
548	20230216	5370	5370	5370	5370	0	0	00	0.00	N	3	0
549	20230215	5370	5370	5370	5370	105	563850	00	0.00	N	3	0
550	20230214	5370	5370	5370	5370	0	0	00	0.00	N	3	-30
551	20230213	5400	5400	5400	5400	179	966600	00	0.00	N	3	0
552	20230210	5400	5400	5400	5400	300	1620000	00	0.00	N	3	0
553	20230209	5400	5400	5400	5400	30	162000	00	0.00	N	3	0
554	20230208	5400	5400	5400	5400	230	1242000	00	0.00	N	3	0
555	20230207	5400	5400	5400	5400	200	1080000	00	0.00	N	3	0
556	20230206	5400	5400	5400	5400	100	540000	00	0.00	N	5	-40
557	20230203	5440	5440	5440	5440	282	1534080	00	0.00	N	3	0
558	20230202	5440	5440	5440	5440	50	272000	00	0.00	N	3	0
559	20230201	5440	5440	5440	5440	30	163200	00	0.00	N	3	0
560	20230131	5440	5440	5440	5440	0	0	00	0.00	N	3	-10
561	20230130	5450	4900	5630	4900	20301	111601280	00	0.00	N	2	550
562	20230127	4900	4720	4900	4720	530	2509500	00	0.00	N	2	180
563	20230126	4720	4710	4720	4500	10550	47593500	00	0.00	N	2	10
564	20230125	4710	4700	4710	4695	843	3965600	00	0.00	N	2	10
565	20230120	4700	4695	4700	4695	250	1174000	00	0.00	N	2	5
566	20230119	4695	4685	4695	4685	600	2815000	00	0.00	N	2	10
567	20230118	4685	4680	4685	4680	367	1718360	00	0.00	N	2	5
568	20230117	4680	4670	4680	4670	301	1407180	00	0.00	N	2	5
569	20230116	4675	4600	4675	4600	112	519650	00	0.00	N	5	-5
570	20230113	4680	4685	4685	4680	15	70225	00	0.00	N	3	0
571	20230112	4680	4675	4680	4670	351	1640680	00	0.00	N	3	0
572	20230111	4680	4680	4680	4680	2	9360	00	0.00	N	2	600
573	20230110	4080	4850	4850	4080	101	489080	00	0.00	N	4	-715
574	20230109	4795	4795	4795	4795	0	0	00	0.00	N	3	5
575	20230106	4790	4790	4790	4790	0	0	00	0.00	N	3	0
576	20230105	4790	4790	4790	4790	92	440680	00	0.00	N	5	-5
577	20230104	4795	4795	4795	4795	0	0	00	0.00	N	3	-5
578	20230103	4800	4800	4800	4800	49	235200	00	0.00	N	3	0
579	20230102	4800	4800	4800	4800	0	0	00	0.00	N	3	0
580	20221229	4800	4800	4800	4800	0	0	00	0.00	N	3	0
581	20221228	4800	4800	4800	4800	10	48000	00	0.00	N	2	10
582	20221227	4790	4790	4790	4790	0	0	00	0.00	N	3	-5
583	20221226	4795	5510	5510	4080	94	444295	00	0.00	N	3	0
584	20221223	4795	4795	4795	4795	0	0	00	0.00	N	3	-765
585	20221222	5560	5560	5560	5560	1	5560	00	0.00	N	2	700
586	20221221	4860	4860	4860	4860	0	0	00	0.00	N	3	-5
587	20221220	4865	4865	4865	4865	0	0	00	0.00	N	3	-15
588	20221219	4880	4880	4880	4880	0	0	00	0.00	N	3	-10
589	20221216	4890	4890	4890	4890	0	0	00	0.00	N	3	-5
590	20221215	4895	4895	4895	4895	0	0	00	0.00	N	3	-5
591	20221214	4900	4900	4900	4900	24000	117600000	00	0.00	N	2	215
592	20221213	4685	4685	4685	4685	1	4685	00	0.00	N	5	-15
593	20221212	4700	4735	4735	4700	10003	47014205	00	0.00	N	5	-50
594	20221209	4750	4750	4750	4750	0	0	00	0.00	N	3	-10
595	20221208	4760	4760	4760	4760	2	9520	00	0.00	N	3	0
596	20221207	4760	4760	4760	4760	1	4760	00	0.00	N	5	-5
597	20221206	4765	4765	4765	4765	0	0	00	0.00	N	3	-5
598	20221205	4770	4770	4770	4770	0	0	00	0.00	N	3	0
599	20221202	4770	4770	4770	4770	3	14310	00	0.00	N	1	620
600	20221201	4150	4150	4150	4150	30	124500	00	0.00	N	3	0
601	20221130	4150	4150	4150	4150	0	0	00	0.00	N	3	0
602	20221129	4150	4150	4150	4150	0	0	00	0.00	N	3	150
603	20221128	4000	4000	4000	4000	0	0	00	0.00	N	3	-695
604	20221125	4695	4695	4695	4695	1	4695	00	0.00	N	5	-95
605	20221124	4790	4790	4790	4790	0	0	00	0.00	N	3	-10
606	20221123	4800	4800	4800	4800	0	0	00	0.00	N	3	-10
607	20221122	4810	4810	4810	4810	0	0	00	0.00	N	3	-5
608	20221121	4815	4815	4815	4815	1	4815	00	0.00	N	5	-10
609	20221118	4825	4825	4825	4825	0	0	00	0.00	N	3	-10
610	20221117	4835	4835	4835	4835	0	0	00	0.00	N	3	-15
611	20221116	4850	4135	4850	4135	202	836700	00	0.00	N	5	-10
612	20221115	4860	4860	4860	4860	0	0	00	0.00	N	3	-5
613	20221114	4865	4865	4865	4865	1	4865	00	0.00	N	5	-5
614	20221111	4870	4870	4870	4870	0	0	00	0.00	N	3	-5
615	20221110	4875	4875	4875	4875	1	4875	00	0.00	N	5	-10
616	20221109	4885	4885	4885	4885	0	0	00	0.00	N	3	-10
617	20221108	4895	4895	4895	4895	0	0	00	0.00	N	3	-80
618	20221107	4975	4975	4975	4975	0	0	00	0.00	N	3	-655
619	20221104	5630	5630	5630	5630	1	5630	00	0.00	N	2	720
620	20221103	4910	4910	4910	4910	0	0	00	0.00	N	3	-5
621	20221102	4915	4915	4915	4915	0	0	00	0.00	N	3	-5
622	20221101	4920	4920	4920	4920	0	0	00	0.00	N	3	-5
623	20221031	4925	4925	4925	4925	0	0	00	0.00	N	3	-5
624	20221028	4930	4930	4930	4930	1	4930	00	0.00	N	5	-5
625	20221027	4935	4935	4935	4935	0	0	00	0.00	N	3	-25
626	20221026	4960	4960	4960	4960	0	0	00	0.00	N	3	-5
627	20221025	4965	4240	4965	4240	3	13445	00	0.00	N	5	-20
628	20221024	4985	4985	4985	4985	1	4985	00	0.00	N	5	-5
629	20221021	4990	4990	4990	4990	0	0	00	0.00	N	3	-5
630	20221020	4995	4995	4995	4995	0	0	00	0.00	N	3	-5
631	20221019	5000	5000	5000	5000	1	5000	00	0.00	N	5	-290
632	20221018	5290	4880	5290	4880	52	254170	00	0.00	N	5	-440
633	20221017	5730	5730	5730	5730	1	5730	00	0.00	N	1	745
634	20221014	4985	4985	4985	4985	1	4985	00	0.00	N	5	-5
635	20221013	4990	4990	4990	4990	1	4990	00	0.00	N	5	-5
636	20221012	4995	4995	4995	4995	2	9990	00	0.00	N	2	500
637	20221011	4495	4495	4495	4495	2	8990	00	0.00	N	2	15
638	20221007	4480	4480	4480	4480	2	8960	00	0.00	N	4	-790
639	20221006	5270	5270	5270	5270	0	0	00	0.00	N	3	-20
640	20221005	5290	5290	5290	5290	2	10580	00	0.00	N	1	690
641	20221004	4600	4600	4600	4600	60	276000	00	0.00	N	5	-385
642	20220930	4985	4985	4985	4985	0	0	00	0.00	N	3	-5
643	20220929	4990	4990	4990	4990	2	9980	00	0.00	N	3	0
644	20220928	4990	4990	4990	4990	0	0	00	0.00	N	3	-5
645	20220927	4995	4995	4995	4995	0	0	00	0.00	N	3	0
646	20220926	4995	4995	4995	4995	2	9990	00	0.00	N	2	20
647	20220923	4975	4975	4975	4975	0	0	00	0.00	N	3	0
648	20220922	4975	4975	4975	4975	0	0	00	0.00	N	3	0
649	20220921	4975	4500	4975	4500	101	454975	00	0.00	N	5	-15
650	20220920	4990	4990	4990	4990	2	9980	00	0.00	N	5	-5
651	20220919	4995	4995	4995	4995	0	0	00	0.00	N	3	-585
652	20220916	5580	5580	5580	5580	4	22320	00	0.00	N	1	725
653	20220915	4855	4855	4855	4855	0	0	00	0.00	N	3	-45
654	20220914	4900	4600	4900	4600	103	474700	00	0.00	N	5	-400
655	20220913	5300	5300	5300	5300	2	10600	00	0.00	N	2	40
656	20220908	5260	4500	5260	4500	102	459760	00	0.00	N	5	-30
657	20220907	5290	4510	5290	4510	52	236080	00	0.00	N	5	-10
658	20220906	5300	5300	5300	5300	100	530000	00	0.00	N	3	0
659	20220905	5300	5300	5300	5300	105	556500	00	0.00	N	2	10
660	20220902	5290	5300	5300	4510	35	160210	00	0.00	N	5	-10
661	20220901	5300	5300	5300	5300	0	0	00	0.00	N	3	0
662	20220831	5300	5300	5300	5300	2	10600	00	0.00	N	2	300
663	20220830	5000	5000	5000	5000	0	0	00	0.00	N	3	0
664	20220829	5000	5000	5000	5000	0	0	00	0.00	N	3	0
665	20220826	5000	5000	5000	5000	400	2000000	00	0.00	N	3	0
666	20220825	5000	5000	5000	5000	650	3250000	00	0.00	N	2	200
667	20220824	4800	4800	4800	4800	1500	7200000	00	0.00	N	3	0
668	20220823	4800	4800	4800	4795	1052	5049025	00	0.00	N	2	500
669	20220822	4300	4300	4300	4300	1	4300	00	0.00	N	5	-200
670	20220819	4500	4500	4500	4500	2	9000	00	0.00	N	2	200
671	20220818	4300	4300	4300	4300	0	0	00	0.00	N	3	0
672	20220817	4300	4100	4300	4100	66	271000	00	0.00	N	2	100
673	20220816	4200	4155	4200	4150	153	635600	00	0.00	N	5	-500
674	20220812	4700	4700	4700	4700	0	0	00	0.00	N	3	0
675	20220811	4700	4700	4700	4700	0	0	00	0.00	N	3	0
676	20220810	4700	4700	4700	4700	2	9400	00	0.00	N	3	0
677	20220809	4700	4705	4705	4700	450	2116500	00	0.00	N	2	600
678	20220808	4100	4100	4100	4100	24	98400	00	0.00	N	3	0
679	20220805	4100	4100	4100	4100	30	123000	00	0.00	N	3	0
680	20220804	4100	4100	4100	4100	5	20500	00	0.00	N	5	-200
681	20220803	4300	4300	4300	4300	0	0	00	0.00	N	3	0
682	20220802	4300	4300	4300	4300	10	43000	00	0.00	N	2	290
683	20220801	4010	4010	4010	4010	5	20050	00	0.00	N	2	205
684	20220729	3805	3805	3805	3805	12	45660	00	0.00	N	2	45
685	20220728	3760	3760	3760	3760	1	3760	00	0.00	N	2	50
686	20220727	3710	3710	3710	3710	0	0	00	0.00	N	3	105
687	20220726	3605	3605	3605	3605	1	3605	00	0.00	N	5	-95
688	20220725	3700	3700	3700	3700	1	3700	00	0.00	N	2	85
689	20220722	3615	4000	4135	3615	218	890920	00	0.00	N	2	10
690	20220721	3605	4130	4130	3600	9023	36089190	00	0.00	N	2	10
691	20220720	3595	4260	4260	3580	4	15695	00	0.00	N	5	-110
692	20220719	3705	4255	4255	3700	243	900435	00	0.00	N	2	5
693	20220718	3700	3700	3700	3700	13	48100	00	0.00	N	1	480
694	20220715	3220	3700	4245	3215	19	67125	00	0.00	N	5	-480
695	20220714	3700	3700	3700	3700	210	777000	00	0.00	N	1	480
696	20220713	3220	4150	4150	3220	11	36350	00	0.00	N	5	-395
697	20220712	3615	4240	4240	3525	12	45605	00	0.00	N	5	-75
698	20220711	3690	4300	4300	3690	7	27050	00	0.00	N	5	-110
699	20220708	3800	3800	3800	3800	303	1151400	00	0.00	N	3	0
700	20220707	3800	3750	3800	3750	2	7550	00	0.00	N	2	55
701	20220706	3745	4950	4950	3745	8	35765	00	0.00	N	5	-605
702	20220705	4350	3885	4350	3885	5	19890	00	0.00	N	2	465
703	20220704	3885	3975	3975	3885	314	1228965	00	0.00	N	5	-610
704	20220701	4495	4495	4495	4495	1	4495	00	0.00	N	2	500
705	20220630	3995	4700	4700	3995	13	53345	00	0.00	N	5	-170
706	20220629	4165	4695	4695	4165	2	8860	00	0.00	N	3	0
707	20220628	4165	4165	5590	4165	62	261080	00	0.00	N	4	-735
708	20220627	4900	4950	4950	4900	26	128165	00	0.00	N	2	530
709	20220624	4370	4370	4370	3230	258	1124615	00	0.00	N	1	570
710	20220623	3800	4500	4500	3800	7	28000	00	0.00	N	5	-200
711	20220622	4000	4485	4485	3905	9	37560	00	0.00	N	2	100
712	20220621	3900	4425	4425	3900	17	67350	00	0.00	N	2	50
713	20220620	3850	4830	4830	3655	37	146950	00	0.00	N	5	-350
714	20220617	4200	4200	4200	4200	2	8400	00	0.00	N	3	0
715	20220616	4200	5340	5340	4000	858	3585460	00	0.00	N	5	-450
716	20220615	4650	6280	6280	4650	69	340790	00	0.00	N	4	-820
717	20220614	5470	4680	5470	4680	52	244940	00	0.00	N	5	-30
718	20220613	5500	4890	5500	4890	36	176650	00	0.00	N	5	-240
719	20220610	5740	5740	5740	5740	1	5740	00	0.00	N	5	-30
720	20220609	5770	5780	5780	4930	27	139020	00	0.00	N	5	-20
721	20220608	5790	6050	6050	4490	219	1002640	00	0.00	N	2	510
722	20220607	5280	5280	5280	5280	1	5280	00	0.00	N	5	-10
723	20220603	5290	5290	5290	5290	5	26450	00	0.00	N	2	570
724	20220602	4720	6350	6350	4720	13	64620	00	0.00	N	4	-830
725	20220531	5550	5550	5550	5550	3	16650	00	0.00	N	2	665
726	20220530	4885	4885	4885	4880	515	2515760	00	0.00	N	3	0
727	20220527	4885	4985	4985	3785	5	23525	00	0.00	N	2	500
728	20220526	4385	4385	4385	4385	1	4385	00	0.00	N	2	560
729	20220525	3825	4200	4295	3810	47	186655	00	0.00	N	2	20
730	20220524	3805	4955	4955	3805	65	277915	00	0.00	N	5	-515
731	20220523	4320	5680	5680	4320	12	54560	00	0.00	N	5	-740
732	20220520	5060	5060	5060	5060	0	0	00	0.00	N	3	0
733	20220519	5060	5950	5950	5060	192	1060520	00	0.00	N	4	-890
734	20220518	5950	6890	6890	5950	103	615600	00	0.00	N	4	-1040
735	20220517	6990	7150	7150	5360	217	1173700	00	0.00	N	2	700
736	20220516	6290	6290	6290	6290	5	31450	00	0.00	N	4	-1110