KissMeData/066830/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241119	1397	1397	1397	1397	1	1397	00	0.00	N	2	9
3	20241118	1388	1388	1388	1388	1	1388	00	0.00	N	5	-1
4	20241115	1389	1389	1389	1389	0	0	00	0.00	N	3	0
5	20241114	1389	1389	1389	1389	0	0	00	0.00	N	3	0
6	20241113	1389	1389	1389	1389	0	0	00	0.00	N	3	-6
7	20241112	1395	1395	1395	1395	1	1395	00	0.00	N	5	-3
8	20241111	1398	1250	1398	1250	301	376398	00	0.00	N	3	0
9	20241108	1398	1398	1398	1398	10	13980	00	0.00	N	2	1
10	20241107	1397	1397	1397	1397	0	0	00	0.00	N	3	0
11	20241106	1397	1397	1397	1397	1	1397	00	0.00	N	2	2
12	20241105	1395	1250	1395	1250	101	126395	00	0.00	N	5	-1
13	20241104	1396	1396	1396	1396	1	1396	00	0.00	N	2	1
14	20241101	1395	1350	1395	1350	11	14895	00	0.00	N	5	-1
15	20241031	1396	1396	1396	1396	1	1396	00	0.00	N	5	-2
16	20241030	1398	1398	1398	1398	1	1398	00	0.00	N	5	-1
17	20241029	1399	1345	1399	1345	21	28299	00	0.00	N	2	52
18	20241028	1347	1349	1399	1347	287	387381	00	0.00	N	5	-50
19	20241025	1397	1397	1397	1397	0	0	00	0.00	N	3	-2
20	20241024	1399	1399	1399	1399	1	1399	00	0.00	N	2	60
21	20241023	1339	1339	1339	1339	1	1339	00	0.00	N	5	-59
22	20241022	1398	1398	1398	1398	0	0	00	0.00	N	3	0
23	20241021	1398	1398	1398	1398	0	0	00	0.00	N	3	0
24	20241018	1398	1398	1398	1398	1	1398	00	0.00	N	2	19
25	20241017	1379	1379	1379	1379	0	0	00	0.00	N	3	-18
26	20241016	1397	1397	1397	1397	0	0	00	0.00	N	3	0
27	20241015	1397	1397	1397	1397	0	0	00	0.00	N	3	-1
28	20241014	1398	1398	1398	1398	1	1398	00	0.00	N	2	3
29	20241011	1395	1395	1395	1395	1	1395	00	0.00	N	5	-4
30	20241010	1399	1399	1399	1399	1	1399	00	0.00	N	2	4
31	20241008	1395	1395	1395	1395	0	0	00	0.00	N	3	-2
32	20241007	1397	1397	1397	1397	0	0	00	0.00	N	3	0
33	20241004	1397	1397	1397	1397	1	1397	00	0.00	N	5	-143
34	20241002	1540	1540	1540	1540	1	1540	00	0.00	N	2	200
35	20240930	1340	1340	1340	1340	0	0	00	0.00	N	3	0
36	20240927	1340	1300	1340	1290	2442	3151880	00	0.00	N	5	-57
37	20240926	1397	1398	1606	1397	357	502235	00	0.00	N	5	-1
38	20240925	1398	1300	1399	1300	772	1010186	00	0.00	N	5	-101
39	20240924	1499	1300	1499	1300	71	98449	00	0.00	N	2	3
40	20240923	1496	1496	1496	1496	0	0	00	0.00	N	3	-2
41	20240920	1498	1498	1498	1498	0	0	00	0.00	N	3	0
42	20240919	1498	1498	1498	1498	0	0	00	0.00	N	3	0
43	20240913	1498	1498	1498	1498	1	1498	00	0.00	N	5	-1
44	20240912	1499	1499	1499	1499	1	1499	00	0.00	N	2	2
45	20240911	1497	1497	1497	1497	1	1497	00	0.00	N	5	-2
46	20240910	1499	1499	1499	1499	1	1499	00	0.00	N	2	3
47	20240909	1496	1496	1496	1496	0	0	00	0.00	N	3	-1
48	20240906	1497	1497	1497	1497	0	0	00	0.00	N	3	0
49	20240905	1497	1497	1497	1497	0	0	00	0.00	N	3	0
50	20240904	1497	1497	1497	1497	0	0	00	0.00	N	3	0
51	20240903	1497	1497	1497	1497	1	1497	00	0.00	N	2	97
52	20240902	1400	1400	1400	1400	0	0	00	0.00	N	3	-37
53	20240830	1437	1437	1437	1437	0	0	00	0.00	N	3	-12
54	20240829	1449	1400	1449	1400	12	16849	00	0.00	N	5	-40
55	20240828	1489	1489	1489	1489	1	1489	00	0.00	N	5	-109
56	20240827	1598	1598	1598	1598	5	7990	00	0.00	N	2	99
57	20240826	1499	1499	1499	1499	1	1499	00	0.00	N	5	-10
58	20240823	1509	1509	1509	1509	1	1509	00	0.00	N	5	-60
59	20240822	1569	1569	1569	1569	0	0	00	0.00	N	3	-25
60	20240821	1594	1400	1594	1400	11	17340	00	0.00	N	5	-3
61	20240820	1597	1499	1599	1400	26	39086	00	0.00	N	2	106
62	20240819	1491	1491	1491	1491	1	1491	00	0.00	N	2	42
63	20240816	1449	1400	1450	1300	2208	3150228	00	0.00	N	5	-50
64	20240814	1499	1499	1499	1499	4	5996	00	0.00	N	5	-100
65	20240813	1599	1599	1599	1599	5	7995	00	0.00	N	2	99
66	20240812	1500	1499	1600	1499	50	76980	00	0.00	N	2	14
67	20240809	1486	1486	1486	1486	200001	264001486	00	0.00	N	5	-4
68	20240808	1490	1490	1490	1490	1	1490	00	0.00	N	5	-8
69	20240807	1498	1498	1498	1498	1	1498	00	0.00	N	2	49
70	20240806	1449	1449	1449	1449	1	1449	00	0.00	N	5	-50
71	20240805	1499	1499	1499	1499	10	14990	00	0.00	N	2	54
72	20240802	1445	1445	1445	1445	0	0	00	0.00	N	3	0
73	20240801	1445	1445	1445	1444	651	940445	00	0.00	N	5	-9
74	20240731	1454	1457	1457	1454	151	219854	00	0.00	N	5	-44
75	20240730	1498	1498	1498	1497	351	525648	00	0.00	N	2	11
76	20240729	1487	1487	1487	1487	0	0	00	0.00	N	3	-4
77	20240726	1491	1491	1491	1491	0	0	00	0.00	N	3	-6
78	20240725	1497	1498	1498	1497	7	10480	00	0.00	N	2	97
79	20240724	1400	1526	1526	1400	42	58926	00	0.00	N	5	-128
80	20240723	1528	1528	1528	1450	493	715006	00	0.00	N	5	-9
81	20240722	1537	1537	1537	1537	0	0	00	0.00	N	3	-7
82	20240719	1544	1415	1548	1415	81	114877	00	0.00	N	5	-6
83	20240718	1550	1430	1550	1430	101	144550	00	0.00	N	5	-45
84	20240717	1595	1595	1595	1450	102	148190	00	0.00	N	5	-2
85	20240716	1597	1450	1597	1450	2822	4351497	00	0.00	N	2	48
86	20240715	1549	1450	1598	1450	203	294744	00	0.00	N	5	-50
87	20240712	1599	1415	1599	1415	798	1209549	00	0.00	N	2	49
88	20240711	1550	1450	1550	1401	603	858050	00	0.00	N	5	-50
89	20240710	1600	1698	1698	1500	151	236500	00	0.00	N	5	-97
90	20240709	1697	1698	1698	1697	240	407480	00	0.00	N	5	-2
91	20240708	1699	1599	1699	1599	30	48980	00	0.00	N	2	102
92	20240705	1597	1599	1599	1597	201	320999	00	0.00	N	5	-1
93	20240704	1598	1400	1598	1400	161	248388	00	0.00	N	3	0
94	20240703	1598	1584	1598	1580	331	525403	00	0.00	N	2	16
95	20240702	1582	1583	1583	1582	258	408306	00	0.00	N	5	-1
96	20240701	1583	1583	1583	1583	301	476483	00	0.00	N	5	-2
97	20240628	1585	1585	1585	1585	1	1585	00	0.00	N	2	7
98	20240627	1578	1578	1578	1578	0	0	00	0.00	N	3	0
99	20240626	1578	1578	1578	1578	0	0	00	0.00	N	3	0
100	20240625	1578	1578	1578	1578	0	0	00	0.00	N	3	-1
101	20240624	1579	1579	1579	1579	1	1579	00	0.00	N	2	9
102	20240621	1570	1570	1570	1570	1	1570	00	0.00	N	2	80
103	20240620	1490	1490	1490	1490	5701	8494490	00	0.00	N	5	-93
104	20240619	1583	1583	1583	1583	0	0	00	0.00	N	3	0
105	20240618	1583	1583	1583	1583	0	0	00	0.00	N	3	-3
106	20240617	1586	1586	1586	1586	5	7930	00	0.00	N	2	17
107	20240614	1569	1569	1569	1569	0	0	00	0.00	N	3	-1
108	20240613	1570	1430	1580	1415	2841	4031140	00	0.00	N	5	-10
109	20240612	1580	1450	1585	1450	403	584615	00	0.00	N	5	-4
110	20240611	1584	1470	1584	1470	107	157404	00	0.00	N	2	4
111	20240610	1580	1580	1580	1580	1	1580	00	0.00	N	5	-7
112	20240607	1587	1587	1587	1587	3	4761	00	0.00	N	2	89
113	20240605	1498	1588	1588	1450	570	834988	00	0.00	N	2	14
114	20240604	1484	1485	1530	1484	1456	2161360	00	0.00	N	5	-102
115	20240603	1586	1586	1586	1586	0	0	00	0.00	N	3	-3
116	20240531	1589	1589	1589	1589	1	1589	00	0.00	N	2	104
117	20240530	1485	1485	1485	1485	298	442530	00	0.00	N	5	-102
118	20240529	1587	1587	1587	1587	1	1587	00	0.00	N	5	-3
119	20240528	1590	1500	1592	1485	1105	1652554	00	0.00	N	5	-1
120	20240527	1591	1592	1592	1480	208	310483	00	0.00	N	5	-2
121	20240524	1593	1500	1596	1480	320	477029	00	0.00	N	5	-4
122	20240523	1597	1500	1597	1500	44	66097	00	0.00	N	2	4
123	20240522	1593	1593	1593	1593	1	1593	00	0.00	N	5	-1
124	20240521	1594	1594	1594	1594	0	0	00	0.00	N	3	-1
125	20240520	1595	1595	1595	1595	0	0	00	0.00	N	3	-2
126	20240517	1597	1597	1597	1597	2	3194	00	0.00	N	5	-2
127	20240516	1599	1599	1599	1599	1	1599	00	0.00	N	5	-191
128	20240514	1790	1790	1790	1790	1	1790	00	0.00	N	2	191
129	20240513	1599	1599	1599	1599	1	1599	00	0.00	N	2	2
130	20240510	1597	1597	1597	1597	0	0	00	0.00	N	3	-2
131	20240509	1599	1500	1599	1500	38	57099	00	0.00	N	5	-1
132	20240508	1600	1500	1600	1500	101	151600	00	0.00	N	2	1
133	20240507	1599	1599	1599	1599	1	1599	00	0.00	N	2	50
134	20240503	1549	1549	1549	1549	0	0	00	0.00	N	3	-51
135	20240502	1600	1599	1699	1360	748	1039487	00	0.00	N	2	1
136	20240430	1599	1599	1599	1400	3	4598	00	0.00	N	2	3
137	20240429	1596	1596	1596	1596	0	0	00	0.00	N	3	0
138	20240426	1596	1596	1596	1596	0	0	00	0.00	N	3	-2
139	20240425	1598	1598	1598	1598	1	1598	00	0.00	N	2	2
140	20240424	1596	1596	1596	1596	1	1596	00	0.00	N	5	-2
141	20240423	1598	1530	1799	1530	1463	2247526	00	0.00	N	5	-202
142	20240422	1800	1554	1800	1554	3765	5858781	00	0.00	N	5	-28
143	20240419	1828	1828	1828	1828	1	1828	00	0.00	N	2	231
144	20240418	1597	1597	1597	1597	0	0	00	0.00	N	3	0
145	20240417	1597	1597	1597	1597	0	0	00	0.00	N	3	0
146	20240416	1597	1597	1597	1597	1	1597	00	0.00	N	2	2
147	20240415	1595	1595	1595	1595	1	1595	00	0.00	N	5	-4
148	20240412	1599	1450	1599	1450	2	3049	00	0.00	N	3	0
149	20240411	1599	1599	1599	1599	1	1599	00	0.00	N	2	9
150	20240409	1590	1500	1590	1450	68	100147	00	0.00	N	5	-108
151	20240408	1698	1698	1698	1698	1	1698	00	0.00	N	2	40
152	20240405	1658	1599	1658	1599	20	33101	00	0.00	N	2	61
153	20240404	1597	1597	1597	1597	0	0	00	0.00	N	3	0
154	20240403	1597	1600	1600	1530	1710	2625507	00	0.00	N	5	-203
155	20240402	1800	1700	1899	1700	42	73689	00	0.00	N	2	12
156	20240401	1788	1698	1800	1600	122	208539	00	0.00	N	2	91
157	20240329	1697	1550	1699	1501	112	173406	00	0.00	N	2	7
158	20240328	1690	1689	1690	1689	50	84490	00	0.00	N	5	-8
159	20240327	1698	1500	1698	1445	2043	2962755	00	0.00	N	5	-2
160	20240326	1700	1599	1730	1599	52	85410	00	0.00	N	2	102
161	20240325	1598	1450	1598	1450	214	310448	00	0.00	N	2	8
162	20240322	1590	1590	1590	1500	12	18180	00	0.00	N	5	-9
163	20240321	1599	1599	1599	1599	1	1599	00	0.00	N	2	20
164	20240320	1579	1590	1590	1500	1720	2594043	00	0.00	N	5	-11
165	20240319	1590	1640	1640	1530	2358	3612421	00	0.00	N	3	0
166	20240318	1590	1680	1680	1550	2070	3238351	00	0.00	N	5	-95
167	20240315	1685	1685	1685	1685	0	0	00	0.00	N	3	-3
168	20240314	1688	1699	1699	1500	22	34387	00	0.00	N	2	158
169	20240313	1530	1525	1650	1525	2072	3166525	00	0.00	N	5	-158
170	20240312	1688	1688	1688	1688	0	0	00	0.00	N	3	-9
171	20240311	1697	1697	1697	1697	0	0	00	0.00	N	3	-2
172	20240308	1699	1565	1800	1520	8244	13607443	00	0.00	N	3	0
173	20240307	1699	1531	1699	1531	228	349236	00	0.00	N	2	11
174	20240306	1688	1688	1688	1688	100	168800	00	0.00	N	3	0
175	20240305	1688	1688	1688	1688	1	1688	00	0.00	N	5	-9
176	20240304	1697	1699	1699	1697	38	64506	00	0.00	N	2	97
177	20240229	1600	1750	1750	1600	526	841750	00	0.00	N	5	-100
178	20240228	1700	1699	1700	1600	3802	6093835	00	0.00	N	5	-50
179	20240227	1750	1790	1790	1570	561	882520	00	0.00	N	2	125
180	20240226	1625	1625	1625	1625	0	0	00	0.00	N	3	0
181	20240223	1625	1600	1700	1550	5802	9405813	00	0.00	N	5	-171
182	20240222	1796	1796	1796	1796	0	0	00	0.00	N	3	-1
183	20240221	1797	1797	1797	1797	20	35940	00	0.00	N	5	-1
184	20240220	1798	1798	1798	1798	559	1005082	00	0.00	N	3	0
185	20240219	1798	1797	1798	1796	10911	19607099	00	0.00	N	5	-1
186	20240216	1799	1601	1799	1601	201	321999	00	0.00	N	2	2
187	20240215	1797	1797	1797	1797	0	0	00	0.00	N	3	-2
188	20240214	1799	1799	1799	1799	0	0	00	0.00	N	3	-1
189	20240213	1800	1800	1800	1800	1	1800	00	0.00	N	5	-95
190	20240208	1895	1700	1895	1700	12	20595	00	0.00	N	5	-4
191	20240207	1899	1899	1899	1899	1	1899	00	0.00	N	2	3
192	20240206	1896	1896	1896	1896	0	0	00	0.00	N	3	-1
193	20240205	1897	1897	1897	1897	0	0	00	0.00	N	3	0
194	20240202	1897	1897	1897	1897	0	0	00	0.00	N	3	-1
195	20240201	1898	1700	1898	1700	32	55598	00	0.00	N	3	0
196	20240131	1898	1899	1899	1700	43	75696	00	0.00	N	2	60
197	20240130	1838	1510	1844	1510	2443	4153522	00	0.00	N	2	233
198	20240129	1605	1660	1699	1402	2627	3902722	00	0.00	N	5	-9
199	20240126	1614	1700	1898	1614	3610	5947675	00	0.00	N	4	-284
200	20240125	1898	1898	1898	1898	4	7592	00	0.00	N	5	-1
201	20240124	1899	1899	1900	1800	25	47173	00	0.00	N	2	30
202	20240123	1869	1799	1876	1799	61	112009	00	0.00	N	2	237
203	20240122	1632	1800	1899	1632	74	124563	00	0.00	N	5	-266
204	20240119	1898	1800	1899	1800	34	62377	00	0.00	N	5	-197
205	20240118	2095	2095	2095	1786	495	888823	00	0.00	N	3	0
206	20240117	2095	1800	2095	1800	144	271200	00	0.00	N	2	196
207	20240116	1899	1899	1899	1899	1	1899	00	0.00	N	3	0
208	20240115	1899	1899	1900	1800	84	157296	00	0.00	N	2	2
209	20240112	1897	1897	1897	1897	7	13279	00	0.00	N	5	-2
210	20240111	1899	1899	1899	1800	122	229618	00	0.00	N	2	9
211	20240110	1890	1999	1999	1700	43	76689	00	0.00	N	2	90
212	20240109	1800	2095	2095	1800	95	195315	00	0.00	N	5	-300
213	20240108	2100	1899	2100	1899	202	401180	00	0.00	N	2	202
214	20240105	1898	1800	1899	1800	124	233290	00	0.00	N	2	2
215	20240104	1896	1898	1898	1500	50	87089	00	0.00	N	2	196
216	20240103	1700	1897	1899	1700	74	138216	00	0.00	N	5	-200
217	20240102	1900	1897	1900	1800	109	201659	00	0.00	N	2	3
218	20231228	1897	1899	1899	1700	226	426163	00	0.00	N	5	-2
219	20231227	1899	1896	1900	1800	173	326228	02	0.00	N	2	1
220	20231226	1898	1800	1898	1800	33	60576	00	0.00	N	3	0
221	20231222	1898	1700	1898	1700	111	201085	00	0.00	N	5	-1
222	20231221	1899	1600	1899	1600	974	1715164	00	0.00	N	2	103
223	20231220	1796	1799	1799	1511	169	293326	00	0.00	N	2	98
224	20231219	1698	1699	1699	1698	3	5095	00	0.00	N	2	2
225	20231218	1696	1698	1698	1696	3	5090	00	0.00	N	2	86
226	20231215	1610	1610	1611	1600	1907	3057882	00	0.00	N	5	-80
227	20231214	1690	1699	1700	1600	1454	2455860	00	0.00	N	5	-9
228	20231213	1699	1799	1799	1530	4846	7878887	00	0.00	N	5	-89
229	20231212	1788	1788	1788	1788	1	1788	00	0.00	N	5	-12
230	20231211	1800	1700	1800	1700	132	232600	00	0.00	N	2	100
231	20231208	1700	1740	1790	1700	19	33060	00	0.00	N	5	-100
232	20231207	1800	1809	1810	1800	253	457790	00	0.00	N	5	-10
233	20231206	1810	1899	1899	1730	1455	2547891	00	0.00	N	5	-39
234	20231205	1849	1899	1899	1731	203	351798	00	0.00	N	5	-1
235	20231204	1850	1850	1850	1850	1	1850	00	0.00	N	5	-49
236	20231201	1899	1899	1899	1899	1	1899	00	0.00	N	2	19
237	20231130	1880	1700	1898	1700	9	16499	00	0.00	N	2	120
238	20231129	1760	1760	1760	1760	1	1760	00	0.00	N	5	-120
239	20231128	1880	1880	1880	1880	0	0	00	0.00	N	3	0
240	20231127	1880	1898	1898	1740	48	83818	00	0.00	N	2	155
241	20231124	1725	1880	1880	1715	807	1433961	00	0.00	N	2	14
242	20231123	1711	1999	1999	1711	46	78994	00	0.00	N	5	-287
243	20231122	1998	1999	1999	1998	3	5995	00	0.00	N	3	0
244	20231121	1998	1998	1998	1990	351	700158	00	0.00	N	2	4
245	20231120	1994	2000	2000	1994	18	35898	00	0.00	N	2	9
246	20231117	1985	1995	1995	1800	105	200410	00	0.00	N	2	36
247	20231116	1949	1999	1999	1949	13	25887	00	0.00	N	2	49
248	20231115	1900	1900	1900	1700	23	43500	00	0.00	N	2	10
249	20231114	1890	1799	2000	1551	68	116776	00	0.00	N	2	90
250	20231113	1800	2000	2000	1800	2	3800	00	0.00	N	5	-20
251	20231110	1820	1997	2000	1820	4	7816	00	0.00	N	5	-177
252	20231109	1997	2000	2000	1997	3	5994	00	0.00	N	2	112
253	20231108	1885	1900	1900	1885	8	15125	00	0.00	N	5	-15
254	20231107	1900	2095	2095	1900	21	40095	00	0.00	N	5	-200
255	20231106	2100	2000	2195	2000	57	117885	00	0.00	N	2	100
256	20231103	2000	2095	2095	1900	14	27190	00	0.00	N	5	-90
257	20231102	2090	2090	2090	2090	1	2090	00	0.00	N	3	0
258	20231101	2090	2095	2095	2090	212	443085	00	0.00	N	2	25
259	20231031	2065	2000	2065	1800	33	66465	00	0.00	N	2	264
260	20231030	1801	1900	2095	1801	35	64418	00	0.00	N	5	-294
261	20231027	2095	2095	2095	2095	1	2095	00	0.00	N	2	95
262	20231026	2000	2100	2190	2000	21	43190	00	0.00	N	5	-175
263	20231025	2175	2095	2195	2000	33	68320	00	0.00	N	2	85
264	20231024	2090	2000	2090	1800	42	80890	00	0.00	N	5	-5
265	20231023	2095	2000	2100	1900	22	43195	00	0.00	N	2	195
266	20231020	1900	2390	2390	1900	130	268250	00	0.00	N	5	-300
267	20231019	2200	2200	2200	2200	1	2200	00	0.00	N	2	5
268	20231018	2195	2195	2195	2000	3434	6870830	00	0.00	N	2	95
269	20231017	2100	2100	2185	1900	33	69785	00	0.00	N	2	197
270	20231016	1903	2100	2100	1903	1003	1909300	00	0.00	N	5	-147
271	20231013	2050	2100	2100	1900	22	43150	00	0.00	N	5	-150
272	20231012	2200	2200	2200	2200	1	2200	00	0.00	N	2	190
273	20231011	2010	2000	2010	2000	415	831150	00	0.00	N	5	-90
274	20231010	2100	2100	2100	1800	44	86100	00	0.00	N	2	100
275	20231006	2000	2000	2000	1730	123	233930	00	0.00	N	2	6
276	20231005	1994	1995	1995	1994	28	55859	00	0.00	N	5	-6
277	20231004	2000	2000	2000	1900	21	41000	00	0.00	N	3	0
278	20230927	2000	2000	2000	1800	333	664150	00	0.00	N	2	6
279	20230926	1994	2000	2000	1800	26	48584	00	0.00	N	5	-6
280	20230925	2000	2000	2000	2000	1	2000	00	0.00	N	2	10
281	20230922	1990	1990	1990	1800	3	5780	00	0.00	N	2	190
282	20230921	1800	2100	2100	1800	12	21900	00	0.00	N	5	-250
283	20230920	2050	2100	2100	2050	4	8300	00	0.00	N	5	-40
284	20230919	2090	2300	2300	1955	3666	7235940	00	0.00	N	5	-210
285	20230918	2300	2300	2300	2300	1	2300	00	0.00	N	2	50
286	20230915	2250	2200	2250	2200	11	24250	00	0.00	N	2	70
287	20230914	2180	2100	2200	1800	1707	3098230	00	0.00	N	2	80
288	20230913	2100	2385	2385	1900	298	586540	00	0.00	N	3	0
289	20230912	2100	2200	2200	2000	1813	3626385	00	0.00	N	2	20
290	20230911	2080	2300	2395	2080	1525	3343970	00	0.00	N	5	-215
291	20230908	2295	2205	2295	2205	2	4500	00	0.00	N	5	-295
292	20230907	2590	2590	2590	2590	1	2590	00	0.00	N	2	290
293	20230906	2300	2300	2300	2300	1	2300	00	0.00	N	2	5
294	20230905	2295	2300	2300	2295	2	4595	00	0.00	N	5	-90
295	20230904	2385	2395	2395	2300	32	75680	00	0.00	N	2	85
296	20230901	2300	2400	2400	2200	42	97700	00	0.00	N	3	0
297	20230831	2300	2300	2300	2200	22	49600	00	0.00	N	2	105
298	20230830	2195	2300	2300	1960	3868	7801580	00	0.00	N	5	-105
299	20230829	2300	2400	2400	2220	1590	3612060	00	0.00	N	5	-310
300	20230828	2610	2695	2695	2040	22	52205	00	0.00	N	2	210
301	20230825	2400	2400	2400	2400	11	26400	00	0.00	N	2	100
302	20230824	2300	2300	2300	2300	1	2300	00	0.00	N	2	10
303	20230823	2290	2300	2300	2290	136	311450	00	0.00	N	2	90
304	20230822	2200	2395	2395	2050	2623	5449240	00	0.00	N	5	-195
305	20230821	2395	2395	2395	2395	11	26345	00	0.00	N	2	95
306	20230818	2300	2400	2400	2040	6014	12510870	00	0.00	N	5	-95
307	20230817	2395	2395	2395	2395	0	0	00	0.00	N	3	-5
308	20230816	2400	2400	2400	2400	1	2400	00	0.00	N	3	0
309	20230814	2400	2400	2400	2400	0	0	00	0.00	N	3	0
310	20230811	2400	2400	2400	2400	1	2400	00	0.00	N	3	0
311	20230810	2400	2495	2495	2200	549	1261995	00	0.00	N	3	0
312	20230809	2400	2400	2400	2400	51	122400	00	0.00	N	2	50
313	20230808	2350	2350	2350	2350	343	806050	00	0.00	N	5	-50
314	20230807	2400	2400	2400	2400	0	0	00	0.00	N	3	0
315	20230804	2400	2400	2400	2400	1	2400	00	0.00	N	2	100
316	20230803	2300	2300	2300	2290	470	1079350	00	0.00	N	3	0
317	20230802	2300	2300	2300	2300	250	575000	00	0.00	N	3	0
318	20230801	2300	2300	2300	2210	5433	12287590	00	0.00	N	5	-295
319	20230731	2595	2595	2595	2595	1	2595	00	0.00	N	2	195
320	20230728	2400	2395	2500	2300	840	1999100	00	0.00	N	2	5
321	20230727	2395	2695	2695	2260	7900	17949730	00	0.00	N	5	-260
322	20230726	2655	2655	2655	2655	0	0	00	0.00	N	3	-5
323	20230725	2660	2660	2660	2660	1	2660	00	0.00	N	3	0
324	20230724	2660	2585	2660	2585	2868	7575430	00	0.00	N	2	70
325	20230721	2590	2595	2595	2585	429	1110615	00	0.00	N	2	90
326	20230720	2500	2695	2695	2500	23	59695	00	0.00	N	3	0
327	20230719	2500	2595	2600	2500	53129	138134850	00	0.00	N	5	-100
328	20230718	2600	2595	2600	2500	73	189250	00	0.00	N	3	0
329	20230717	2600	2600	2600	2500	911	2368500	00	0.00	N	5	-5
330	20230714	2605	2500	2605	2500	104	270700	00	0.00	N	3	0
331	20230713	2605	2500	2605	2500	561	1458505	00	0.00	N	2	5
332	20230712	2600	2595	2600	2595	322	836345	00	0.00	N	3	0
333	20230711	2600	2585	2600	2585	2881	7462285	00	0.00	N	2	200
334	20230710	2400	2590	2600	2265	626	1596950	00	0.00	N	5	-195
335	20230707	2595	2595	2595	2400	19	48390	00	0.00	N	3	0
336	20230706	2595	2595	2595	2595	619	1606305	00	0.00	N	3	0
337	20230705	2595	2595	2595	2595	3	7785	00	0.00	N	2	20
338	20230704	2575	2575	2575	2575	0	0	00	0.00	N	3	-15
339	20230703	2590	2590	2590	2590	0	0	00	0.00	N	3	-5
340	20230630	2595	2595	2595	2595	1	2595	00	0.00	N	3	0
341	20230629	2595	2595	2595	2595	18	46710	00	0.00	N	3	0
342	20230628	2595	2595	2595	2595	1	2595	00	0.00	N	2	5
343	20230627	2590	2590	2590	2590	0	0	00	0.00	N	3	0
344	20230626	2590	2590	2590	2590	0	0	00	0.00	N	3	-5
345	20230623	2595	2595	2595	2595	0	0	00	0.00	N	3	0
346	20230622	2595	2595	2595	2595	0	0	00	0.00	N	3	0
347	20230621	2595	2595	2595	2595	1	2595	00	0.00	N	2	5
348	20230620	2590	2590	2590	2590	0	0	00	0.00	N	3	-5
349	20230619	2595	2595	2595	2595	1	2595	00	0.00	N	3	0
350	20230616	2595	2595	2595	2595	1	2595	00	0.00	N	3	0
351	20230615	2595	2595	2595	2595	1	2595	00	0.00	N	3	0
352	20230614	2595	2595	2595	2595	1	2595	00	0.00	N	2	15
353	20230613	2580	2580	2580	2580	1	2580	00	0.00	N	5	-10
354	20230612	2590	2590	2590	2590	0	0	00	0.00	N	3	0
355	20230609	2590	2590	2590	2590	1	2590	00	0.00	N	2	90
356	20230608	2500	2500	2500	2500	10	25000	00	0.00	N	3	0
357	20230607	2500	2500	2500	2500	2	5000	00	0.00	N	3	0
358	20230605	2500	2500	2500	2500	0	0	00	0.00	N	3	0
359	20230602	2500	2500	2500	2500	1	2500	00	0.00	N	3	0
360	20230601	2500	2300	2500	2300	2	4800	00	0.00	N	3	0
361	20230531	2500	2500	2500	2500	0	0	00	0.00	N	3	0
362	20230530	2500	2500	2500	2500	0	0	00	0.00	N	3	-80
363	20230526	2580	2500	2585	2300	23	56465	00	0.00	N	2	180
364	20230525	2400	2585	2585	2390	162	388185	00	0.00	N	5	-185
365	20230524	2585	2585	2585	2585	2	5170	00	0.00	N	5	-5
366	20230523	2590	2500	2590	2500	20	50900	00	0.00	N	2	160
367	20230522	2430	2400	2480	2330	1193	2904750	00	0.00	N	5	-120
368	20230519	2550	2400	2550	2300	715	1674550	00	0.00	N	3	0
369	20230518	2550	2550	2550	2400	41	102550	00	0.00	N	3	0
370	20230517	2550	2600	2600	2550	2	5150	00	0.00	N	3	0
371	20230516	2550	2600	2600	2550	2	5150	00	0.00	N	5	-50
372	20230515	2600	2690	2690	2230	612	1556960	00	0.00	N	3	0
373	20230512	2600	2600	2600	2600	1	2600	00	0.00	N	5	-90
374	20230511	2690	2590	2690	2500	422	1059760	00	0.00	N	2	100
375	20230510	2590	2600	2600	2590	7	18140	00	0.00	N	2	15
376	20230509	2575	2595	2595	2575	87	224855	00	0.00	N	5	-20
377	20230508	2595	2685	2685	2500	3	7780	00	0.00	N	2	20
378	20230504	2575	2590	2590	2575	453	1173180	00	0.00	N	5	-25
379	20230503	2600	2600	2600	2600	5	13000	00	0.00	N	3	0
380	20230502	2600	2590	2600	2590	20	51860	00	0.00	N	3	0
381	20230428	2600	2500	2600	2500	252	654100	00	0.00	N	3	0
382	20230427	2600	2695	2695	2500	222	596095	00	0.00	N	5	-95
383	20230426	2695	2695	2695	2695	1	2695	00	0.00	N	2	95
384	20230425	2600	2695	2695	2600	52	135295	00	0.00	N	3	0
385	20230424	2600	2695	2695	2600	2	5295	00	0.00	N	3	0
386	20230421	2600	2600	2600	2600	12	31200	00	0.00	N	3	0
387	20230420	2600	2600	2600	2600	482	1253200	00	0.00	N	3	0
388	20230419	2600	2600	2600	2600	0	0	00	0.00	N	3	-95
389	20230418	2695	2695	2695	2695	5	13475	00	0.00	N	3	0
390	20230417	2695	2695	2695	2695	0	0	00	0.00	N	3	0
391	20230414	2695	2700	2700	2695	4	10785	00	0.00	N	3	0
392	20230413	2695	2695	2695	2695	0	0	00	0.00	N	3	0
393	20230412	2695	2695	2695	2695	0	0	00	0.00	N	3	-5
394	20230411	2700	2695	2700	2695	11	29650	00	0.00	N	2	100
395	20230410	2600	3095	3095	2600	2	5695	00	0.00	N	5	-100
396	20230407	2700	2700	2700	2700	1	2700	00	0.00	N	2	5
397	20230406	2695	2695	2695	2695	1	2695	00	0.00	N	2	45
398	20230405	2650	2645	2650	2645	113	299400	00	0.00	N	3	0
399	20230404	2650	2550	2650	2550	1323	3373750	00	0.00	N	2	50
400	20230403	2600	2600	2600	2600	0	0	00	0.00	N	3	-100
401	20230331	2700	2700	2700	2600	13	34100	00	0.00	N	5	-100
402	20230330	2800	2800	2800	2800	1	2800	00	0.00	N	2	100
403	20230329	2700	2700	2700	2700	1	2700	00	0.00	N	2	5
404	20230328	2695	2600	2695	2600	5	13190	00	0.00	N	5	-5
405	20230327	2700	2700	2700	2700	0	0	00	0.00	N	3	0
406	20230324	2700	2700	2700	2700	0	0	00	0.00	N	3	-100
407	20230323	2800	2800	2800	2800	1	2800	00	0.00	N	2	10
408	20230322	2790	2790	2790	2790	1	2790	00	0.00	N	2	90
409	20230321	2700	2690	3090	2690	376	1022320	00	0.00	N	2	5
410	20230320	2695	2695	2695	2695	3	8085	00	0.00	N	5	-55
411	20230317	2750	2750	2750	2750	1	2750	00	0.00	N	2	55
412	20230316	2695	2695	2695	2695	0	0	00	0.00	N	3	-5
413	20230315	2700	2600	2700	2600	2	5300	00	0.00	N	5	-95
414	20230314	2795	2795	2795	2795	1	2795	00	0.00	N	2	95
415	20230313	2700	3205	3205	2515	796	2058055	00	0.00	N	5	-95
416	20230310	2795	2795	2795	2795	1	2795	00	0.00	N	3	0
417	20230309	2795	2795	2795	2795	1	2795	00	0.00	N	2	5
418	20230308	2790	2790	2790	2790	2	5580	00	0.00	N	5	-10
419	20230307	2800	2800	2800	2800	2	5600	00	0.00	N	5	-145
420	20230306	2945	2945	2945	2945	2	5890	00	0.00	N	2	200
421	20230303	2745	2745	2745	2745	0	0	00	0.00	N	3	0
422	20230302	2745	2715	2745	2700	2344	6371450	00	0.00	N	3	0
423	20230228	2745	2715	2790	2700	7067	19181835	00	0.00	N	5	-30
424	20230227	2775	2750	2775	2710	4002	10940540	00	0.00	N	5	-5
425	20230224	2780	2780	2780	2780	5	13900	00	0.00	N	5	-10
426	20230223	2790	2695	2795	2505	15842	42629660	00	0.00	N	2	95
427	20230222	2695	2680	2695	2680	4	10750	00	0.00	N	2	180
428	20230221	2515	2515	2515	2515	21	52815	00	0.00	N	5	-285
429	20230220	2800	2700	2800	2695	1624	4383995	00	0.00	N	2	105
430	20230217	2695	2695	2695	2695	1	2695	00	0.00	N	2	95
431	20230216	2600	2505	2695	2400	7508	19099270	00	0.00	N	5	-95
432	20230215	2695	2500	2695	2500	2	5195	00	0.00	N	2	5
433	20230214	2690	2690	2690	2690	0	0	00	0.00	N	3	-5
434	20230213	2695	2695	2695	2695	0	0	00	0.00	N	3	0
435	20230210	2695	2695	2695	2695	0	0	00	0.00	N	3	0
436	20230209	2695	2695	2695	2650	1002	2655390	00	0.00	N	2	95
437	20230208	2600	2600	2650	2600	4286	11143700	00	0.00	N	5	-45
438	20230207	2645	2695	2695	2600	2002	5205340	00	0.00	N	2	45
439	20230206	2600	2550	2695	2550	2002	5155295	00	0.00	N	5	-195
440	20230203	2795	2700	2795	2600	22	58590	00	0.00	N	2	95
441	20230202	2700	2600	2700	2600	11	28700	00	0.00	N	2	50
442	20230201	2650	2650	2650	2500	2312	5780300	00	0.00	N	5	-45
443	20230131	2695	2500	2695	2500	2503	6408890	00	0.00	N	5	-5
444	20230130	2700	3000	3000	2700	2	5700	00	0.00	N	2	50
445	20230127	2650	2700	2890	2500	3427	8724705	00	0.00	N	5	-250
446	20230126	2900	2900	2900	2900	1	2900	00	0.00	N	2	100
447	20230125	2800	2800	2800	2800	10	28000	00	0.00	N	5	-140
448	20230120	2940	2940	2940	2940	0	0	00	0.00	N	3	-50
449	20230119	2990	2900	2990	2900	25	72950	00	0.00	N	2	90
450	20230118	2900	2900	2900	2900	0	0	00	0.00	N	3	-80
451	20230117	2980	2980	2980	2980	1	2980	00	0.00	N	5	-10
452	20230116	2990	2990	2990	2990	1	2990	00	0.00	N	2	20
453	20230113	2970	3000	3000	2970	11	32700	00	0.00	N	2	15
454	20230112	2955	2940	2955	2940	1001	2942955	00	0.00	N	2	15
455	20230111	2940	2940	2940	2940	0	0	00	0.00	N	3	-45
456	20230110	2985	2985	2985	2985	1	2985	00	0.00	N	2	5
457	20230109	2980	2980	2980	2980	0	0	00	0.00	N	3	-20
458	20230106	3000	3000	3000	3000	1	3000	00	0.00	N	2	20
459	20230105	2980	2980	2980	2980	1	2980	00	0.00	N	2	10
460	20230104	2970	2985	2985	2800	3	8755	00	0.00	N	5	-20
461	20230103	2990	2895	2990	2895	21	60940	00	0.00	N	2	100
462	20230102	2890	2890	2890	2890	0	0	00	0.00	N	3	0
463	20221229	2890	2890	2890	2890	0	0	00	0.00	N	3	-5
464	20221228	2895	2895	2895	2895	0	0	02	0.00	N	3	0
465	20221227	2895	2895	2895	2895	0	0	00	0.00	N	3	0
466	20221226	2895	2895	2895	2895	0	0	00	0.00	N	3	0
467	20221223	2895	2895	2895	2895	0	0	00	0.00	N	3	0
468	20221222	2895	2895	2895	2895	1	2895	00	0.00	N	2	5
469	20221221	2890	2890	2890	2890	0	0	00	0.00	N	3	0
470	20221220	2890	2890	2890	2890	0	0	00	0.00	N	3	-70
471	20221219	2960	2990	2990	2800	118	330750	00	0.00	N	2	35
472	20221216	2925	2925	2925	2925	0	0	00	0.00	N	3	-60
473	20221215	2985	2995	2995	2930	3	8910	00	0.00	N	2	65
474	20221214	2920	2920	2920	2920	0	0	00	0.00	N	3	-45
475	20221213	2965	2895	2965	2895	21	60915	00	0.00	N	2	70
476	20221212	2895	2700	2895	2700	11	31650	00	0.00	N	3	0
477	20221209	2895	2895	2895	2895	0	0	00	0.00	N	3	0
478	20221208	2895	2895	2895	2895	0	0	00	0.00	N	3	0
479	20221207	2895	2895	2895	2895	1	2895	00	0.00	N	2	95
480	20221206	2800	2800	2800	2800	210	588000	00	0.00	N	5	-95
481	20221205	2895	2600	2895	2600	1276	3321190	00	0.00	N	5	-150
482	20221202	3045	3090	3090	2320	12	32985	00	0.00	N	2	345
483	20221201	2700	2800	2800	2700	20	55000	00	0.00	N	5	-285
484	20221130	2985	2985	2985	2985	12	35820	00	0.00	N	2	40
485	20221129	2945	2990	2990	2800	243	685230	00	0.00	N	2	95
486	20221128	2850	2850	2850	2850	0	0	00	0.00	N	3	-135
487	20221125	2985	2895	2990	2895	170	505950	00	0.00	N	5	-155
488	20221124	3140	3185	3185	3140	12	37730	00	0.00	N	2	340
489	20221123	2800	3060	3060	2800	27	78230	00	0.00	N	5	-270
490	20221122	3070	3070	3070	3070	0	0	00	0.00	N	3	-10
491	20221121	3080	3095	3095	3080	38	117490	00	0.00	N	2	80
492	20221118	3000	3000	3000	3000	5	15000	00	0.00	N	2	30
493	20221117	2970	2990	2990	2970	2	5960	00	0.00	N	2	10
494	20221116	2960	2960	2960	2960	0	0	00	0.00	N	3	-10
495	20221115	2970	2800	3000	2775	1204	3361740	00	0.00	N	2	30
496	20221114	2940	2990	2990	2800	1044	2925870	00	0.00	N	5	-20
497	20221111	2960	2545	2960	2545	321	819660	00	0.00	N	5	-10
498	20221110	2970	2995	2995	2940	304	895445	00	0.00	N	5	-15
499	20221109	2985	2985	2985	2985	1	2985	00	0.00	N	2	15
500	20221108	2970	2990	2990	2800	323	905940	00	0.00	N	5	-10
501	20221107	2980	2980	2980	2980	0	0	00	0.00	N	3	-20
502	20221104	3000	3000	3000	3000	3	9000	00	0.00	N	2	100
503	20221103	2900	2800	2900	2800	354	991700	00	0.00	N	5	-50
504	20221102	2950	2950	2950	2950	0	0	00	0.00	N	3	-40
505	20221101	2990	2990	2990	2990	1	2990	00	0.00	N	2	90
506	20221031	2900	2900	2900	2900	0	0	00	0.00	N	3	-85
507	20221028	2985	2900	2985	2900	207	600385	00	0.00	N	2	90
508	20221027	2895	2895	2895	2895	0	0	00	0.00	N	3	-5
509	20221026	2900	2800	2900	2800	492	1378300	00	0.00	N	2	100
510	20221025	2800	2800	2800	2800	0	0	00	0.00	N	3	0
511	20221024	2800	2800	2800	2800	1	2800	00	0.00	N	2	100
512	20221021	2700	2700	2700	2700	0	0	00	0.00	N	3	0
513	20221020	2700	2700	2700	2700	0	0	00	0.00	N	3	0
514	20221019	2700	2700	2700	2700	0	0	00	0.00	N	3	0
515	20221018	2700	2700	2700	2700	1	2700	00	0.00	N	3	0
516	20221017	2700	2700	2700	2700	61	164700	00	0.00	N	5	-100
517	20221014	2800	2700	2900	2550	3269	8371275	00	0.00	N	5	-200
518	20221013	3000	3000	3000	3000	1	3000	00	0.00	N	2	70
519	20221012	2930	2900	2930	2900	11	31930	00	0.00	N	2	30
520	20221011	2900	2750	2900	2750	11	30400	00	0.00	N	3	0
521	20221007	2900	2900	2900	2900	0	0	00	0.00	N	3	0
522	20221006	2900	2900	2900	2900	1	2900	00	0.00	N	2	100
523	20221005	2800	2990	2990	2800	111	329800	00	0.00	N	5	-100
524	20221004	2900	2900	2900	2900	1	2900	00	0.00	N	2	100
525	20220930	2800	2900	2985	2800	21	59985	00	0.00	N	3	0
526	20220929	2800	2800	2800	2800	50	140000	00	0.00	N	5	-100
527	20220928	2900	2900	2900	2900	1	2900	00	0.00	N	3	0
528	20220927	2900	2800	2900	2800	11	30900	00	0.00	N	2	100
529	20220926	2800	2800	2800	2800	1	2800	00	0.00	N	2	5
530	20220923	2795	2795	2795	2795	0	0	00	0.00	N	3	-5
531	20220922	2800	2800	2800	2700	2457	6687700	00	0.00	N	5	-100
532	20220921	2900	2755	2935	2755	428	1181975	00	0.00	N	3	0
533	20220920	2900	2800	2900	2800	90	252100	00	0.00	N	3	0
534	20220919	2900	2985	2985	2800	1302	3647885	00	0.00	N	5	-50
535	20220916	2950	3000	3000	2810	1484	4176110	00	0.00	N	2	130
536	20220915	2820	2820	2820	2820	50	141000	00	0.00	N	5	-260
537	20220914	3080	2900	3080	2900	21	61080	00	0.00	N	5	-15
538	20220913	3095	3100	3195	2900	35	106940	00	0.00	N	5	-75
539	20220908	3170	2910	3170	2910	51	148670	00	0.00	N	5	-160
540	20220907	3330	3345	3345	2910	702	2074230	00	0.00	N	5	-35
541	20220906	3365	3365	3365	3365	1082	3640930	00	0.00	N	2	95
542	20220905	3270	3270	3270	3270	0	0	00	0.00	N	3	-15
543	20220902	3285	3285	3285	3285	0	0	00	0.00	N	3	-105
544	20220901	3390	3390	3390	3390	0	0	00	0.00	N	3	-145
545	20220831	3535	3535	3535	3535	1	3535	00	0.00	N	2	165
546	20220830	3370	3370	3370	3370	0	0	00	0.00	N	3	-20
547	20220829	3390	3390	3390	3390	1	3390	00	0.00	N	2	120
548	20220826	3270	3100	3270	3100	3	9470	00	0.00	N	5	-15
549	20220825	3285	3250	3300	3250	32	104585	00	0.00	N	2	55
550	20220824	3230	3230	3230	3230	1	3230	00	0.00	N	5	-20
551	20220823	3250	3250	3250	3250	1	3250	00	0.00	N	5	-5
552	20220822	3255	3260	3260	3010	102	307515	00	0.00	N	2	150
553	20220819	3105	3300	3300	3105	512	1591780	00	0.00	N	5	-190
554	20220818	3295	3295	3295	3295	5	16475	00	0.00	N	3	0
555	20220817	3295	3295	3295	3295	5	16475	00	0.00	N	3	0
556	20220816	3295	3150	3295	3150	2	6445	00	0.00	N	2	145
557	20220812	3150	2985	3295	2985	2227	6960130	00	0.00	N	2	155
558	20220811	2995	3000	3000	2800	2217	6269860	00	0.00	N	2	95
559	20220810	2900	3290	3290	2850	4011	11574145	00	0.00	N	5	-355
560	20220809	3255	3300	3300	3020	5	15885	00	0.00	N	2	155
561	20220808	3100	3035	3100	3035	216	669535	00	0.00	N	5	-190
562	20220805	3290	3395	3395	3010	1938	5895555	00	0.00	N	5	-10
563	20220804	3300	3260	3490	3255	1110	3631680	00	0.00	N	5	-525
564	20220803	3825	3825	3825	3825	1	3825	00	0.00	N	2	355
565	20220802	3470	3495	3500	3470	36	125200	00	0.00	N	5	-15
566	20220801	3485	3485	3485	3485	1	3485	00	0.00	N	2	145
567	20220729	3340	3215	3340	3205	851	2732590	00	0.00	N	5	-155
568	20220728	3495	3305	3770	3210	2807	9057705	00	0.00	N	5	-280
569	20220727	3775	3600	3870	3600	73	269265	00	0.00	N	5	-100
570	20220726	3875	3795	3900	3600	41	155650	00	0.00	N	2	100
571	20220725	3775	3775	3775	3775	0	0	00	0.00	N	3	0
572	20220722	3775	3785	3785	3775	18	68040	00	0.00	N	5	-20
573	20220721	3795	3795	3795	3795	1	3795	00	0.00	N	2	50
574	20220720	3745	3745	3745	3745	0	0	00	0.00	N	3	-55
575	20220719	3800	3800	3800	3800	2	7600	00	0.00	N	2	10
576	20220718	3790	3785	3790	3785	16	60590	00	0.00	N	2	5
577	20220715	3785	3770	3785	3770	4	15110	00	0.00	N	5	-5
578	20220714	3790	3790	3790	3790	0	0	00	0.00	N	3	-5
579	20220713	3795	3585	3795	3585	220	792600	00	0.00	N	2	205
580	20220712	3590	3590	3590	3590	0	0	00	0.00	N	3	-5
581	20220711	3595	3575	3595	3575	210	754470	00	0.00	N	3	0
582	20220708	3595	3595	3595	3595	1	3595	00	0.00	N	2	10
583	20220707	3585	3585	3585	3585	0	0	00	0.00	N	3	-10
584	20220706	3595	3495	3595	3495	21	73545	00	0.00	N	2	100
585	20220705	3495	3495	3495	3495	0	0	00	0.00	N	3	0
586	20220704	3495	3495	3495	3495	5	17475	00	0.00	N	3	0
587	20220701	3495	3495	3495	3495	0	0	00	0.00	N	3	0
588	20220630	3495	3495	3495	3495	9	31455	00	0.00	N	2	200
589	20220629	3295	3245	3295	3245	221	717195	00	0.00	N	5	-100
590	20220628	3395	3250	3395	3250	110	362575	00	0.00	N	5	-5
591	20220627	3400	3245	3400	3245	295	959750	00	0.00	N	2	150
592	20220624	3250	3100	3250	3100	500	1619175	00	0.00	N	2	150
593	20220623	3100	3105	3110	3000	2955	9014100	00	0.00	N	5	-295
594	20220622	3395	3395	3395	3395	1	3395	00	0.00	N	2	70
595	20220621	3325	3325	3325	3325	0	0	00	0.00	N	3	-65
596	20220620	3390	3390	3390	3390	1	3390	00	0.00	N	2	90
597	20220617	3300	3345	3400	3135	1002	3304285	00	0.00	N	5	-95
598	20220616	3395	3395	3395	3395	10	33950	00	0.00	N	2	65
599	20220615	3330	3390	3390	3325	547	1822535	00	0.00	N	2	35
600	20220614	3295	3490	3490	3150	3453	10919060	00	0.00	N	5	-105
601	20220613	3400	3325	3400	3300	611	2022650	00	0.00	N	5	-195
602	20220610	3595	3595	3595	3595	1	3595	00	0.00	N	2	115
603	20220609	3480	3480	3480	3480	0	0	00	0.00	N	3	-220
604	20220608	3700	3790	3790	3695	301	1112795	00	0.00	N	2	300
605	20220607	3400	3490	3490	3305	704	2364490	00	0.00	N	5	-20
606	20220603	3420	3415	3420	3415	100	341510	00	0.00	N	2	15
607	20220602	3405	3305	3475	3305	954	3198075	00	0.00	N	5	-135
608	20220531	3540	3600	3600	3370	352	1187390	00	0.00	N	5	-40
609	20220530	3580	3700	3700	3485	13	46580	00	0.00	N	2	95
610	20220527	3485	3495	3500	3400	791	2747730	00	0.00	N	2	15
611	20220526	3470	3470	3470	3470	0	0	00	0.00	N	3	-20
612	20220525	3490	3440	3490	3355	901	3032115	00	0.00	N	2	160
613	20220524	3330	3785	3785	3330	101	336785	00	0.00	N	5	-80
614	20220523	3410	3595	3595	3405	1513	5164035	00	0.00	N	5	-185
615	20220520	3595	3595	3595	3595	0	0	00	0.00	N	3	-5
616	20220519	3600	3400	3600	3400	1442	5008060	00	0.00	N	2	100
617	20220518	3500	3685	3685	3500	150	525285	00	0.00	N	5	-155
618	20220517	3655	3700	3700	3455	554	1926240	00	0.00	N	2	200
619	20220516	3455	3700	3700	3450	1001	3456200	00	0.00	N	5	-195