KissMeData/323350/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5800	5830	5970	5630	67967	389675815	00	0.00	N	5	-450
3	20250404	6250	5800	6260	5770	39519	235542390	00	0.00	N	2	280
4	20250403	5970	5880	6040	5880	52734	313983250	00	0.00	N	5	-150
5	20250402	6120	6370	6450	6060	28467	176133500	00	0.00	N	5	-290
6	20250401	6410	6160	6440	6160	23371	147874315	00	0.00	N	2	260
7	20250331	6150	6180	6330	6000	56312	343736455	00	0.00	N	5	-230
8	20250328	6380	6510	6560	6340	44846	286592340	00	0.00	N	5	-120
9	20250327	6500	6410	6670	6410	36614	240139620	00	0.00	N	5	-70
10	20250326	6570	6350	6610	6330	39198	254594565	00	0.00	N	2	160
11	20250325	6410	6470	6560	6320	64093	409856515	00	0.00	N	5	-60
12	20250324	6470	6480	6660	6450	65372	426366925	00	0.00	N	5	-120
13	20250321	6590	6630	6730	6550	80439	533403315	00	0.00	N	5	-160
14	20250320	6750	6880	6990	6680	257070	1747235395	00	0.00	N	5	-170
15	20250319	6920	6540	7770	6500	2563394	18527078485	00	0.00	N	2	350
16	20250318	6570	6460	6650	6390	64968	423924880	00	0.00	N	2	70
17	20250317	6500	6470	6710	6370	58393	379950310	00	0.00	N	2	30
18	20250314	6470	6490	6510	6330	47212	302818410	00	0.00	N	5	-20
19	20250313	6490	6510	6530	6250	74041	472960645	00	0.00	N	2	130
20	20250312	6360	6370	6450	6250	79611	506648460	00	0.00	N	5	-40
21	20250311	6400	6000	6400	5960	129122	791976755	00	0.00	N	2	100
22	20250310	6300	6390	6390	6150	121537	757476830	00	0.00	N	5	-100
23	20250307	6400	6620	6950	6320	238156	1567723265	00	0.00	N	5	-290
24	20250306	6690	7340	7660	6670	800239	5683484640	00	0.00	N	5	-390
25	20250305	7080	7770	8970	6940	2354509	18269797175	00	0.00	N	5	-690
26	20250304	7770	8400	8550	7490	330177	2613879025	00	0.00	N	5	-730
27	20250228	8500	8500	8570	7890	481764	3927787970	00	0.00	N	5	-110
28	20250227	8610	8550	8940	8500	312736	2730764280	00	0.00	N	2	80
29	20250226	8530	8060	8680	8060	332602	2823864880	00	0.00	N	2	350
30	20250225	8180	8340	8800	8180	417088	3502327790	00	0.00	N	5	-250
31	20250224	8430	7680	8720	7390	626288	5082740480	00	0.00	N	2	680
32	20250221	7750	7300	8300	7210	1127318	8881887230	00	0.00	N	2	460
33	20250220	7290	7580	7590	7200	149121	1094749220	00	0.00	N	5	-290
34	20250219	7580	7460	7690	7420	125347	946702370	00	0.00	N	2	110
35	20250218	7470	7510	7710	7390	154267	1156427730	00	0.00	N	5	-40
36	20250217	7510	7200	7670	7140	442977	3316757030	00	0.00	N	2	480
37	20250214	7030	6820	7500	6820	1032077	7482866600	00	0.00	N	2	260
38	20250213	6770	6720	7380	6410	274239	1884355640	00	0.00	N	2	50
39	20250212	6720	6930	6960	6530	133453	903096210	00	0.00	N	5	-160
40	20250211	6880	6620	6980	6520	227431	1552372910	00	0.00	N	2	320
41	20250210	6560	6850	6850	6550	258065	1700011775	00	0.00	N	5	-310
42	20250207	6870	6930	7500	6700	500679	3533428150	00	0.00	N	5	-60
43	20250206	6930	7090	7190	6860	247509	1693768220	00	0.00	N	5	-90
44	20250205	7020	6970	7130	6920	83567	585234640	00	0.00	N	2	40
45	20250204	6980	6830	7200	6680	270349	1893056600	00	0.00	N	2	160
46	20250203	6820	6100	7090	5980	908822	5936851990	00	0.00	N	2	660
47	20250131	6160	6100	6230	5950	24329	148325000	00	0.00	N	3	0
48	20250124	6160	5960	6160	5880	45790	276291350	00	0.00	N	2	200
49	20250123	5960	5950	6030	5800	35633	211721170	00	0.00	N	2	20
50	20250122	5940	5900	5950	5820	15462	90909650	00	0.00	N	2	40
51	20250121	5900	5850	5960	5780	22734	133297220	00	0.00	N	2	30
52	20250120	5870	5860	6000	5700	27991	162748120	00	0.00	N	2	70
53	20250117	5800	5700	6000	5630	51225	299153570	00	0.00	N	2	100
54	20250116	5700	5680	5760	5620	13832	78892510	00	0.00	N	2	70
55	20250115	5630	5760	5760	5630	33061	187630430	00	0.00	N	5	-140
56	20250114	5770	5810	6000	5510	65307	372271480	00	0.00	N	5	-40
57	20250113	5810	5990	6000	5650	61350	351947720	00	0.00	N	5	-100
58	20250110	5910	5940	6010	5710	123129	723545030	00	0.00	N	2	90
59	20250109	5820	5310	6590	5300	1096493	6718139680	00	0.00	N	2	420
60	20250108	5400	5430	5440	5300	7502	40339570	00	0.00	N	5	-30
61	20250107	5430	5540	5600	5390	13464	73883490	00	0.00	N	5	-70
62	20250106	5500	5300	5500	5200	23965	128785400	00	0.00	N	2	270
63	20250103	5230	5020	5240	5020	18128	93452400	00	0.00	N	2	210
64	20250102	5020	5030	5030	4810	8932	44110370	00	0.00	N	2	20
65	20241230	5000	4960	5000	4910	4531	22624530	00	0.00	N	5	-10
66	20241227	5010	4925	5030	4840	8254	41051670	00	0.00	N	2	35
67	20241226	4975	5010	5040	4890	18603	91986700	00	0.00	N	5	-35
68	20241224	5010	4950	5080	4890	8030	40009950	00	0.00	N	2	60
69	20241223	4950	4995	5030	4730	32919	160224090	00	0.00	N	5	-50
70	20241220	5000	4980	5650	4685	221035	1162053315	00	0.00	N	2	15
71	20241219	4985	5000	5000	4760	13240	64750450	00	0.00	N	5	-25
72	20241218	5010	5100	5180	4960	22674	114069800	00	0.00	N	5	-90
73	20241217	5100	4970	5160	4850	33928	170349795	00	0.00	N	2	140
74	20241216	4960	4880	4965	4665	23122	111323520	00	0.00	N	2	125
75	20241213	4835	4890	4890	4645	11967	56673095	00	0.00	N	2	15
76	20241212	4820	4850	4875	4675	21900	104460470	00	0.00	N	2	60
77	20241211	4760	4415	4770	4255	26634	123459005	00	0.00	N	2	335
78	20241210	4425	4155	4470	4155	6857	29799345	00	0.00	N	2	265
79	20241209	4160	4450	4525	4050	55241	237649990	00	0.00	N	5	-360
80	20241206	4520	5030	5030	4420	84194	386338520	00	0.00	N	5	-590
81	20241205	5110	5070	5150	4975	5930	29899340	00	0.00	N	5	-30
82	20241204	5140	4850	5160	4710	28438	138444350	00	0.00	N	2	110
83	20241203	5030	5030	5060	4950	12220	60928470	00	0.00	N	3	0
84	20241202	5030	5000	5060	4805	24533	120876375	00	0.00	N	2	160
85	20241129	4870	5200	5260	4665	114726	560688265	00	0.00	N	5	-420
86	20241128	5290	5480	5550	5290	30504	164363550	00	0.00	N	5	-280
87	20241127	5570	5530	5610	5390	14307	78616870	00	0.00	N	3	0
88	20241126	5570	5520	5570	5320	16954	91636480	00	0.00	N	2	50
89	20241125	5520	5560	5630	5470	11516	63754360	00	0.00	N	2	50
90	20241122	5470	5440	5650	5360	13637	74733250	00	0.00	N	3	0
91	20241121	5470	5490	5520	5060	42408	220804840	00	0.00	N	5	-20
92	20241120	5490	5540	5700	5430	5255	29065240	00	0.00	N	5	-50
93	20241119	5540	5380	5590	5380	6124	33658380	00	0.00	N	2	110
94	20241118	5430	5170	5610	5170	23926	129770920	00	0.00	N	2	110
95	20241115	5320	5520	5600	5100	116822	623470530	00	0.00	N	5	-310
96	20241114	5630	6550	6550	5630	67813	403899970	00	0.00	N	5	-980
97	20241113	6610	6760	6890	6320	42943	280857240	00	0.00	N	5	-300
98	20241112	6910	6810	6910	6510	25628	170783690	00	0.00	N	2	50
99	20241111	6860	7090	7090	6620	48585	328725320	00	0.00	N	5	-230
100	20241108	7090	6490	7200	6460	85423	594921070	00	0.00	N	2	530
101	20241107	6560	6100	6560	6070	50401	313029320	00	0.00	N	2	270
102	20241106	6290	6320	6490	6030	24746	153379980	00	0.00	N	5	-20
103	20241105	6310	6350	6380	6180	11822	74040280	00	0.00	N	5	-80
104	20241104	6390	6340	6430	6220	10319	65144540	00	0.00	N	2	50
105	20241101	6340	6570	6630	6000	33004	208322520	00	0.00	N	5	-290
106	20241031	6630	6470	6630	6360	12946	84294610	00	0.00	N	2	140
107	20241030	6490	6670	6670	6150	20580	131488120	00	0.00	N	2	120
108	20241029	6370	6390	6450	6270	10837	68904580	00	0.00	N	5	-20
109	20241028	6390	6240	6400	6130	7130	44966810	00	0.00	N	2	60
110	20241025	6330	6480	6580	6120	60867	378779790	00	0.00	N	5	-150
111	20241024	6480	6650	6650	6300	22195	144101870	00	0.00	N	5	-170
112	20241023	6650	6560	6690	6410	11408	75248280	00	0.00	N	2	90
113	20241022	6560	6640	6640	6430	12899	83921010	00	0.00	N	5	-80
114	20241021	6640	6600	6650	6490	11315	74175830	00	0.00	N	5	-20
115	20241018	6660	6840	6920	6610	30739	206217390	00	0.00	N	5	-230
116	20241017	6890	6820	6940	6730	38448	261462800	00	0.00	N	5	-50
117	20241016	6940	7010	7030	6840	14097	97618550	00	0.00	N	5	-110
118	20241015	7050	6890	7070	6750	26010	179299140	00	0.00	N	2	160
119	20241014	6890	6920	6970	6740	54759	373694600	00	0.00	N	5	-110
120	20241011	7000	7070	7090	6960	17468	122539580	00	0.00	N	3	0
121	20241010	7000	7110	7150	6990	34261	240784580	00	0.00	N	5	-120
122	20241008	7120	7190	7190	6960	54842	386099080	00	0.00	N	5	-80
123	20241007	7200	7280	7450	6980	79087	560028910	00	0.00	N	5	-80
124	20241004	7280	7120	7330	7110	12182	88192660	00	0.00	N	5	-20
125	20241002	7300	7240	7370	7100	18931	137974750	00	0.00	N	2	60
126	20240930	7240	7680	7700	7230	40857	301246750	00	0.00	N	5	-460
127	20240927	7700	7700	7800	7560	53394	409110810	00	0.00	N	3	0
128	20240926	7700	7600	8100	7500	167183	1297743280	00	0.00	N	2	200
129	20240925	7500	7590	7630	7420	18856	141512350	00	0.00	N	5	-100
130	20240924	7600	7620	7640	7460	20865	156840110	00	0.00	N	3	0
131	20240923	7600	7580	7680	7490	29010	219646730	00	0.00	N	3	0
132	20240920	7600	7670	7690	7440	22235	168032030	00	0.00	N	5	-70
133	20240919	7670	7690	7690	7390	17564	132095480	00	0.00	N	5	-20
134	20240913	7690	7530	7720	7470	15025	113406430	00	0.00	N	2	60
135	20240912	7630	7300	7630	7270	39880	297025310	00	0.00	N	2	380
136	20240911	7250	7160	7300	7150	8265	59702740	00	0.00	N	2	30
137	20240910	7220	7080	7220	6980	18724	132624900	00	0.00	N	2	140
138	20240909	7080	6650	7200	6600	21761	151105210	00	0.00	N	2	90
139	20240906	6990	7120	7240	6940	24666	173002200	00	0.00	N	5	-310
140	20240905	7300	7570	7590	7220	29114	214979830	00	0.00	N	5	-280
141	20240904	7580	7210	7640	7020	52676	377968540	00	0.00	N	5	-70
142	20240903	7650	7350	7680	7190	45342	336540210	00	0.00	N	2	260
143	20240902	7390	7440	7440	7250	19538	143183380	00	0.00	N	5	-50
144	20240830	7440	7190	7440	7080	26725	191790730	00	0.00	N	2	240
145	20240829	7200	7120	7200	6920	30657	215301950	00	0.00	N	5	-10
146	20240828	7210	7170	7400	6990	53622	384178140	00	0.00	N	2	110
147	20240827	7100	7440	7500	6830	103807	737255950	00	0.00	N	5	-400
148	20240826	7500	7680	7890	7490	14939	114023410	00	0.00	N	5	-240
149	20240823	7740	7870	7870	7620	35810	275883610	00	0.00	N	5	-140
150	20240822	7880	8070	8130	7760	21438	168276690	00	0.00	N	5	-170
151	20240821	8050	8160	8160	7850	38374	305921760	00	0.00	N	5	-110
152	20240820	8160	8110	8200	7990	35315	284949410	00	0.00	N	2	50
153	20240819	8110	8370	8410	7880	50436	407185880	00	0.00	N	5	-340
154	20240816	8450	8510	8510	8280	43129	360095390	00	0.00	N	5	-50
155	20240814	8500	8500	8700	8410	62347	532144380	00	0.00	N	3	0
156	20240813	8500	8640	8830	8350	127727	1093513940	00	0.00	N	5	-100
157	20240812	8600	8470	8640	8290	98707	831887730	00	0.00	N	2	150
158	20240809	8450	8520	9530	8130	1590636	14206934490	00	0.00	N	2	500
159	20240808	7950	7750	7950	7460	26250	201404980	00	0.00	N	2	230
160	20240807	7720	7440	8100	7400	66940	522502140	00	0.00	N	2	320
161	20240806	7400	7400	7700	7290	54410	406884270	00	0.00	N	3	0
162	20240805	7400	8170	8320	6100	107267	797157830	00	0.00	N	5	-1200
163	20240802	8600	8610	8710	8260	49168	417251340	00	0.00	N	5	-270
164	20240801	8870	8870	8990	8730	38770	342984410	00	0.00	N	5	-20
165	20240731	8890	8580	9000	8300	71063	623041010	00	0.00	N	2	290
166	20240730	8600	8290	8620	8140	23764	198852250	00	0.00	N	2	280
167	20240729	8320	8050	8320	7860	19607	158429020	00	0.00	N	2	190
168	20240726	8130	7850	8130	7810	18399	146143650	00	0.00	N	2	100
169	20240725	8030	7840	8030	7590	31270	241228780	00	0.00	N	2	50
170	20240724	7980	7760	8090	7550	34648	272329560	00	0.00	N	2	150
171	20240723	7830	8100	8100	7540	57795	445906500	00	0.00	N	5	-150
172	20240722	7980	8400	8400	7890	65467	522620110	00	0.00	N	5	-420
173	20240719	8400	8490	8490	8080	54171	444459460	00	0.00	N	5	-40
174	20240718	8440	8440	8670	8270	60765	509842820	00	0.00	N	5	-300
175	20240717	8740	8850	8890	8550	32863	284023610	00	0.00	N	5	-150
176	20240716	8890	9090	9090	8550	38091	332519110	00	0.00	N	5	-10
177	20240715	8900	8840	9090	8800	80656	718331280	00	0.00	N	2	230
178	20240712	8670	8380	8700	8380	31698	271153460	00	0.00	N	2	200
179	20240711	8470	8900	8900	8330	135098	1149392800	00	0.00	N	5	-230
180	20240710	8700	8990	9050	8680	93286	820781180	00	0.00	N	5	-290
181	20240709	8990	9090	9120	8890	42573	382198260	00	0.00	N	5	-110
182	20240708	9100	9120	9120	8770	58989	526998980	00	0.00	N	2	40
183	20240705	9060	9270	9270	8930	60941	549664510	00	0.00	N	5	-120
184	20240704	9180	9150	9250	9020	43900	399112390	00	0.00	N	2	30
185	20240703	9150	9370	9520	9040	77161	711124070	00	0.00	N	5	-250
186	20240702	9400	9730	9730	9300	79019	745892070	00	0.00	N	5	-310
187	20240701	9710	9540	9880	9480	104465	1018211580	00	0.00	N	2	260
188	20240628	9450	9560	9700	9350	58001	546984250	00	0.00	N	5	-110
189	20240627	9560	9700	9840	9500	69856	669399890	00	0.00	N	5	-130
190	20240626	9690	9800	9880	9600	69094	668504010	00	0.00	N	3	0
191	20240625	9690	9580	9900	9560	105513	1015817520	00	0.00	N	5	-120
192	20240624	9810	9980	10110	9770	122564	1209587110	00	0.00	N	5	-230
193	20240621	10040	10180	10190	9870	233226	2327611250	00	0.00	N	5	-260
194	20240620	10300	9790	11040	9740	1344942	13889578260	00	0.00	N	2	510
195	20240619	9790	9330	10220	9330	499733	4905579670	00	0.00	N	2	470
196	20240618	9320	9600	9690	9310	171215	1623433030	00	0.00	N	5	-140
197	20240617	9460	9420	10120	9210	303188	2883961820	00	0.00	N	2	150
198	20240614	9310	10050	10050	9130	306301	2918138420	00	0.00	N	5	-670
199	20240613	9980	10070	10370	9700	450495	4482842100	00	0.00	N	5	-70
200	20240612	10050	10720	11060	10050	837434	8642547380	00	0.00	N	5	-950
201	20240611	11000	14850	15490	10850	3183508	39389431040	00	0.00	N	5	-2850
202	20240610	14900	15550	15550	14500	3685	54452920	00	0.00	N	2	410
203	20240607	14490	13490	14850	13400	1076	15171790	00	0.00	N	2	1090
204	20240605	13400	13850	13850	13300	170	2298490	00	0.00	N	2	160
205	20240604	13240	13680	13720	13240	166	2209140	00	0.00	N	5	-210
206	20240603	13450	13660	13660	13230	300	4007220	00	0.00	N	2	250
207	20240531	13200	13510	13510	13200	407	5372710	00	0.00	N	5	-20
208	20240530	13220	13240	13520	13210	315	4217860	00	0.00	N	2	10
209	20240529	13210	13500	14000	13210	352	4772320	00	0.00	N	5	-270
210	20240528	13480	13400	13480	13300	506	6780660	00	0.00	N	2	10
211	20240527	13470	13200	13470	13140	150	1973850	00	0.00	N	2	370
212	20240524	13100	13350	13350	13100	74	973040	00	0.00	N	3	0
213	20240523	13100	13380	13380	13000	1561	20317660	00	0.00	N	5	-200
214	20240522	13300	13350	13990	13300	5835	78169320	00	0.00	N	2	30
215	20240521	13270	13480	13500	13000	916	12174830	00	0.00	N	5	-120
216	20240520	13390	14300	14440	12730	11382	150830490	00	0.00	N	5	-700
217	20240517	14090	14970	14970	13300	4054	56074770	00	0.00	N	5	-150
218	20240516	14240	14700	14950	14240	3601	52371910	00	0.00	N	5	-510
219	20240514	14750	15330	15330	14300	1574	23232200	00	0.00	N	2	110
220	20240513	14640	14790	14790	14300	307	4430250	00	0.00	N	2	50
221	20240510	14590	14990	14990	14200	2213	31895170	00	0.00	N	5	-390
222	20240509	14980	14770	15070	14600	510	7518570	00	0.00	N	2	210
223	20240508	14770	15090	15090	14540	1828	26736110	00	0.00	N	5	-80
224	20240507	14850	15490	15490	14590	2129	31328490	00	0.00	N	5	-120
225	20240503	14970	15450	15450	14720	2860	42518950	00	0.00	N	3	0
226	20240502	14970	14950	14980	14800	2069	30775520	00	0.00	N	2	100
227	20240430	14870	15000	15490	14510	2135	31301620	00	0.00	N	5	-40
228	20240429	14910	15500	16000	14510	12506	192410350	00	0.00	N	5	-520
229	20240426	15430	16000	16490	14800	12554	191943080	00	0.00	N	5	-390
230	20240425	15820	14560	16490	14560	10092	158323430	00	0.00	N	2	340
231	20240424	15480	15500	16500	14510	4914	73883010	00	0.00	N	2	480
232	20240423	15000	14990	15500	14990	7600	115797400	00	0.00	N	2	10
233	20240422	14990	14500	15000	14500	1374	20554770	00	0.00	N	2	150
234	20240419	14840	14300	16400	13170	6042	90028930	00	0.00	N	2	450
235	20240418	14390	13500	14930	13100	2758	37559200	00	0.00	N	2	1400
236	20240417	12990	12620	12990	12560	3357	43418660	00	0.00	N	3	0
237	20240416	12990	13000	13000	12520	3146	40332390	00	0.00	N	5	-10
238	20240415	13000	12490	13000	12470	5311	66672060	00	0.00	N	2	520
239	20240412	12480	12490	12490	12480	14	174830	00	0.00	N	2	330
240	20240411	12150	12110	12480	12090	1259	15230830	00	0.00	N	5	-330
241	20240409	12480	12010	12500	11800	2647	32353820	00	0.00	N	5	-20
242	20240408	12500	12500	12890	12500	2187	27344870	00	0.00	N	3	0
243	20240405	12500	11600	13000	11600	5655	69980840	00	0.00	N	2	790
244	20240404	11710	11510	11950	11500	1998	23158730	00	0.00	N	5	-240
245	20240403	11950	11500	12000	11060	642	7696080	00	0.00	N	2	350
246	20240402	11600	11990	12000	11590	2238	26522090	00	0.00	N	5	-380
247	20240401	11980	11010	11980	11010	1655	18935110	00	0.00	N	2	480
248	20240329	11500	11630	11630	11500	1384	16086250	00	0.00	N	5	-130
249	20240328	11630	11500	11940	10890	668	7763690	00	0.00	N	2	160
250	20240327	11470	11990	11990	10050	20839	212229260	00	0.00	N	5	-130
251	20240326	11600	12280	12280	11500	541	6254260	00	0.00	N	5	-270
252	20240325	11870	11990	12000	11510	2818	32620710	00	0.00	N	2	370
253	20240322	11500	12010	12500	11500	6560	75512200	00	0.00	N	5	-1470
254	20240321	12970	12600	12970	11900	913	11018390	00	0.00	N	5	-20
255	20240320	12990	12990	12990	12990	1	12990	00	0.00	N	5	-10
256	20240319	13000	12900	13000	12900	8	103300	00	0.00	N	3	0
257	20240318	13000	12990	13000	12990	80	1039950	00	0.00	N	3	0
258	20240315	13000	12010	13000	12010	55	679620	00	0.00	N	3	0
259	20240314	13000	13000	13000	12500	52	661000	00	0.00	N	3	0
260	20240313	13000	13000	13000	12500	956	11955510	00	0.00	N	2	130
261	20240312	12870	12860	12870	12860	63	810790	00	0.00	N	2	370
262	20240311	12500	12480	12500	12480	310	3869100	00	0.00	N	2	10
263	20240308	12490	12490	12500	12490	79	987150	00	0.00	N	2	120
264	20240307	12370	12490	12490	12030	152	1851090	00	0.00	N	5	-30
265	20240306	12400	12450	12450	12110	900	10975160	00	0.00	N	2	200
266	20240305	12200	12000	12480	12000	800	9640280	00	0.00	N	3	0
267	20240304	12200	12450	12450	12040	1549	18913340	00	0.00	N	5	-240
268	20240229	12440	12000	12440	12000	2868	35609680	00	0.00	N	2	940
269	20240228	11500	12000	12000	11500	15018	172707500	00	0.00	N	3	0
270	20240227	11500	12000	12000	11500	5227	60111490	00	0.00	N	3	0
271	20240226	11500	11000	11500	10510	423	4846170	00	0.00	N	2	200
272	20240223	11300	11500	11990	11300	1508	17236050	00	0.00	N	5	-200
273	20240222	11500	11510	12290	11500	7795	89941360	00	0.00	N	5	-500
274	20240221	12000	12990	12990	12000	10578	127140170	00	0.00	N	2	10
275	20240220	11990	12100	12180	11700	43178	516872680	00	0.00	N	5	-310
276	20240219	12300	12990	12990	12050	6344	76530290	00	0.00	N	5	-570
277	20240216	12870	12000	13000	12000	5818	75197060	00	0.00	N	2	870
278	20240215	12000	12000	12000	12000	0	0	00	0.00	N	3	0
279	20240214	12000	12000	12000	12000	0	0	00	0.00	N	3	0
280	20240213	12000	12000	12000	12000	0	0	00	0.00	N	3	0
281	20240208	12000	12000	12000	12000	0	0	00	0.00	N	3	0
282	20240207	12000	12000	12000	12000	0	0	00	0.00	N	3	0
283	20240206	12000	12000	12000	12000	0	0	00	0.00	N	3	0
284	20240205	12000	12000	12000	12000	0	0	00	0.00	N	3	0
285	20240202	12000	12000	12000	12000	0	0	00	0.00	N	3	0
286	20240201	12000	12000	12000	12000	0	0	00	0.00	N	3	0
287	20240131	12000	12000	12000	12000	0	0	00	0.00	N	3	0
288	20240130	12000	12000	12000	12000	0	0	00	0.00	N	3	0
289	20240129	12000	12000	12000	12000	0	0	00	0.00	N	3	0
290	20240126	12000	12000	12000	12000	0	0	00	0.00	N	3	0
291	20240125	12000	12000	12000	12000	0	0	00	0.00	N	3	0
292	20240124	12000	12000	12000	12000	0	0	00	0.00	N	3	0
293	20240123	12000	12000	12000	12000	0	0	00	0.00	N	3	0
294	20240122	12000	12000	12000	12000	0	0	00	0.00	N	3	0
295	20240119	12000	12000	12000	12000	0	0	00	0.00	N	3	0
296	20240118	12000	12000	12000	12000	0	0	00	0.00	N	3	0
297	20240117	12000	12000	12000	12000	0	0	00	0.00	N	3	0
298	20240116	12000	12000	12000	12000	0	0	00	0.00	N	3	0
299	20240115	12000	12000	12000	12000	0	0	00	0.00	N	3	0
300	20240112	12000	12000	12000	12000	0	0	00	0.00	N	3	0
301	20240111	12000	12000	12000	12000	0	0	00	0.00	N	3	0
302	20240110	12000	12000	12000	12000	0	0	00	0.00	N	3	0
303	20240109	12000	12000	12000	12000	0	0	00	0.00	N	3	0
304	20240108	12000	12000	12000	12000	0	0	00	0.00	N	3	0
305	20240105	12000	12000	12000	12000	0	0	00	0.00	N	3	0
306	20240104	12000	12000	12000	12000	0	0	00	0.00	N	3	0
307	20240103	12000	12000	12000	12000	0	0	00	0.00	N	3	0
308	20240102	12000	12000	12000	12000	0	0	00	0.00	N	3	0
309	20231228	12000	12000	12000	12000	0	0	00	0.00	N	3	0
310	20231227	12000	12000	12000	12000	0	0	00	0.00	N	3	0
311	20231226	12000	12000	12000	12000	0	0	00	0.00	N	3	0
312	20231222	12000	12000	12000	12000	0	0	00	0.00	N	3	0
313	20231221	12000	12000	12000	12000	0	0	00	0.00	N	3	0
314	20231220	12000	12000	12000	12000	0	0	00	0.00	N	3	0
315	20231219	12000	12000	12000	12000	0	0	00	0.00	N	3	0
316	20231218	12000	12000	12000	12000	0	0	00	0.00	N	3	0
317	20231215	12000	12000	12000	12000	0	0	00	0.00	N	3	0
318	20231214	12000	12000	12000	12000	0	0	00	0.00	N	3	0
319	20231213	12000	12000	12000	12000	0	0	00	0.00	N	3	0
320	20231212	12000	12000	12000	12000	0	0	00	0.00	N	3	0
321	20231211	12000	12000	12000	12000	0	0	00	0.00	N	3	0
322	20231208	12000	12000	12000	12000	0	0	00	0.00	N	3	0
323	20231207	12000	12000	12000	12000	0	0	00	0.00	N	3	0
324	20231206	12000	12000	12000	12000	0	0	00	0.00	N	3	0
325	20231205	12000	12000	12000	12000	0	0	00	0.00	N	3	0
326	20231204	12000	12000	12000	12000	0	0	00	0.00	N	3	0
327	20231201	12000	12000	12000	12000	0	0	00	0.00	N	3	0
328	20231130	12000	12000	12000	12000	0	0	00	0.00	N	3	0
329	20231129	12000	12000	12000	12000	0	0	00	0.00	N	3	0
330	20231128	12000	12000	12000	12000	0	0	00	0.00	N	3	0
331	20231127	12000	12000	12000	12000	0	0	00	0.00	N	3	0
332	20231124	12000	12000	12000	12000	0	0	00	0.00	N	3	0
333	20231123	12000	12000	12000	12000	0	0	00	0.00	N	3	0
334	20231122	12000	12000	12000	12000	0	0	00	0.00	N	3	0
335	20231121	12000	12000	12000	12000	0	0	00	0.00	N	3	0
336	20231120	12000	12000	12000	12000	0	0	00	0.00	N	3	0
337	20231117	12000	12000	12000	12000	0	0	00	0.00	N	3	0
338	20231116	12000	12000	12000	12000	0	0	00	0.00	N	3	0
339	20231115	12000	12000	12000	12000	0	0	00	0.00	N	3	0
340	20231114	12000	12000	12000	12000	0	0	00	0.00	N	3	0
341	20231113	12000	12000	12060	12000	3617	43435000	00	0.00	N	3	0
342	20231110	12000	12360	12360	12000	1386	16709000	00	0.00	N	3	0
343	20231109	12000	12000	12000	12000	13	160000	00	0.00	N	3	0
344	20231108	12000	12000	12012	12000	1264	15170100	00	0.00	N	3	0
345	20231107	10000	10000	10000	9990	6989	69885000	00	0.00	N	3	0
346	20231106	10000	10000	10000	10000	5600	56000000	00	0.00	N	3	0
347	20231103	10000	10000	10000	10000	666	6660000	00	0.00	N	3	0
348	20231102	10000	10000	10000	9990	2206	22054730	00	0.00	N	3	0
349	20231101	10000	10000	10000	10000	5581	55810000	00	0.00	N	3	0
350	20231031	10000	10000	10450	9800	4264	42582920	00	0.00	N	2	10
351	20231030	9990	10000	10000	9990	3066	30652600	00	0.00	N	5	-10
352	20231027	10000	10000	10000	10000	754	7540000	00	0.00	N	3	0
353	20231026	10000	10500	10500	9990	2907	29066500	00	0.00	N	5	-1490
354	20231025	11490	11000	11500	10000	653	7362470	00	0.00	N	2	990
355	20231024	10500	10000	10500	10000	3159	31662500	00	0.00	N	3	0
356	20231023	10500	10500	11000	10000	3703	38704500	00	0.00	N	5	-500
357	20231020	11000	9610	11000	8400	110	1031200	00	0.00	N	2	1200
358	20231019	9800	9200	10350	9200	390	3923790	00	0.00	N	2	800
359	20231018	9000	9800	9800	9000	705	6807860	00	0.00	N	5	-900
360	20231017	9900	9900	9900	9900	108	1069200	00	0.00	N	3	0
361	20231016	9900	9900	10000	9900	1001	9910000	00	0.00	N	5	-100
362	20231013	10000	10000	10000	10000	699	6990000	00	0.00	N	3	0
363	20231012	10000	10100	10100	10000	7228	72480930	00	0.00	N	5	-400
364	20231011	10400	10010	10500	10010	146	1475840	00	0.00	N	5	-100
365	20231010	10500	10500	10500	10500	0	0	00	0.00	N	3	0
366	20231006	10500	10500	10500	10500	305	3202500	00	0.00	N	3	0
367	20231005	10500	10500	10500	10500	3317	34828500	00	0.00	N	5	-500
368	20231004	11000	10500	12000	10000	225	2256130	00	0.00	N	3	0
369	20230927	11000	11000	11000	11000	244	2684000	00	0.00	N	2	500
370	20230926	10500	11000	11000	10500	3110	32655500	00	0.00	N	3	0
371	20230925	10500	11500	11500	10500	852	9218700	00	0.00	N	5	-400
372	20230922	10900	11000	11000	10900	198	2175180	00	0.00	N	2	400
373	20230921	10500	11490	11490	10500	8785	92746960	00	0.00	N	5	-990
374	20230920	11490	11500	11500	11000	2021	23231490	00	0.00	N	5	-10
375	20230919	11500	11490	11500	11000	3193	36688950	00	0.00	N	3	0
376	20230918	11500	11500	11500	10510	7127	79892050	00	0.00	N	2	500
377	20230915	11000	11500	11500	11000	27	310000	00	0.00	N	3	0
378	20230914	11000	11000	11000	11000	652	7172000	00	0.00	N	3	0
379	20230913	11000	11500	11500	11000	2	22500	00	0.00	N	3	0
380	20230912	11000	12000	12000	11000	1721	18938750	00	0.00	N	5	-500
381	20230911	11500	12000	12000	11500	35	419500	00	0.00	N	3	0
382	20230908	11500	10500	11500	10500	429	4779000	00	0.00	N	2	1100
383	20230907	10400	10400	10400	10000	1523	15429800	00	0.00	N	5	-100
384	20230906	10500	10600	12000	10500	1818	19112000	00	0.00	N	5	-100
385	20230905	10600	10000	10600	10000	2007	21122400	00	0.00	N	2	100
386	20230904	10500	11300	11300	10000	2177	22184850	00	0.00	N	5	-1000
387	20230901	11500	9810	11500	9810	1300	13249800	00	0.00	N	1	1500
388	20230831	10000	10500	11500	9800	130	1302700	00	0.00	N	3	0
389	20230830	10000	10000	10000	9800	61	609800	00	0.00	N	3	0
390	20230829	10000	9600	10000	9600	13	126800	00	0.00	N	2	600
391	20230828	9400	9500	9500	9400	15	141500	00	0.00	N	3	0
392	20230825	9400	9800	10290	9000	1110	10970770	00	0.00	N	5	-1100
393	20230824	10500	10500	11000	9800	1181	12488560	00	0.00	N	5	-500
394	20230823	11000	11500	12000	11000	4	46000	00	0.00	N	3	0
395	20230822	11000	11000	11000	11000	109	1199000	00	0.00	N	5	-500
396	20230821	11500	10500	11500	10500	102	1072500	00	0.00	N	2	500
397	20230818	11000	10500	11000	10500	7	75000	00	0.00	N	2	500
398	20230817	10500	10500	10500	10500	1	10500	00	0.00	N	5	-500
399	20230816	11000	11000	11000	11000	1	11000	00	0.00	N	5	-500
400	20230814	11500	11490	11500	11490	3	34480	00	0.00	N	2	500
401	20230811	11000	11000	11000	11000	1	11000	00	0.00	N	2	500
402	20230810	10500	12500	13000	10500	124	1367020	00	0.00	N	5	-1500
403	20230809	12000	11500	12500	11000	4	47000	00	0.00	N	3	0
404	20230808	12000	11500	12000	11500	2	23500	00	0.00	N	5	-60
405	20230807	12060	12070	12070	12060	10	120610	00	0.00	N	5	-10
406	20230804	12070	10500	12070	9800	1549	16680920	00	0.00	N	1	1570
407	20230803	10500	9900	11000	9900	4667	47692460	00	0.00	N	2	610
408	20230802	9890	8800	9890	8800	520	4796900	00	0.00	N	1	1290
409	20230801	8600	8400	9600	8400	10404	88964540	00	0.00	N	2	200
410	20230731	8400	8400	8400	8400	0	0	00	0.00	N	3	0
411	20230728	8400	8400	8400	8400	0	0	00	0.00	N	3	0
412	20230727	8400	8400	8400	8400	0	0	00	0.00	N	3	0
413	20230726	8400	8400	8400	8400	0	0	00	0.00	N	3	0
414	20230725	8400	8400	8400	8400	0	0	00	0.00	N	3	0
415	20230724	8400	8400	8400	8400	0	0	00	0.00	N	3	0
416	20230721	8400	8400	8400	8400	0	0	00	0.00	N	3	0
417	20230720	8400	8400	8400	8400	0	0	00	0.00	N	3	0
418	20230719	8400	8400	8400	8400	0	0	00	0.00	N	3	0
419	20230718	8400	8400	8400	8400	0	0	00	0.00	N	3	0
420	20230717	8400	8400	8400	8400	0	0	00	0.00	N	3	0
421	20230714	8400	8400	8400	8400	0	0	00	0.00	N	3	0
422	20230713	8400	8400	8400	8400	0	0	00	0.00	N	3	0
423	20230712	8400	8400	8400	8400	0	0	00	0.00	N	3	0
424	20230711	8400	8400	8500	8400	45	379000	00	0.00	N	3	0
425	20230710	8400	8200	8400	8200	20	167000	00	0.00	N	2	200
426	20230707	8200	8400	8400	8200	10	83000	00	0.00	N	3	0
427	20230706	8200	7600	8400	7600	220	1837000	00	0.00	N	2	840
428	20230705	7360	7800	7800	7360	770	5762000	00	0.00	N	5	-440
429	20230704	7800	7800	7800	7800	25	195000	00	0.00	N	5	-200
430	20230703	8000	8000	8000	8000	5	40000	00	0.00	N	2	200
431	20230630	7800	7800	7800	7800	10	78000	00	0.00	N	5	-200
432	20230629	8000	7800	8000	7800	25	197000	00	0.00	N	2	90
433	20230628	7910	7910	7910	7910	0	0	00	0.00	N	3	0
434	20230627	7910	7910	7910	7910	0	0	00	0.00	N	3	-90
435	20230626	8000	8000	8000	8000	5	40000	00	0.00	N	5	-200
436	20230623	8200	8000	8200	8000	10	81000	00	0.00	N	3	0
437	20230622	8200	8240	8240	8200	15	123300	00	0.00	N	3	0
438	20230621	8200	8200	8600	8200	25	209000	00	0.00	N	5	-200
439	20230620	8400	8400	8400	8400	5	42000	00	0.00	N	2	200
440	20230619	8200	8200	8200	8200	0	0	00	0.00	N	3	0
441	20230616	8200	8200	8200	8200	0	0	00	0.00	N	3	0
442	20230615	8200	8200	8200	8200	5	41000	00	0.00	N	2	200
443	20230614	8000	8000	8000	8000	10	80000	00	0.00	N	3	0
444	20230613	8000	8200	8200	8000	40	321000	00	0.00	N	3	0
445	20230612	8000	8000	8000	8000	5	40000	00	0.00	N	2	200
446	20230609	7800	7800	7800	7740	630	4884000	00	0.00	N	5	-200
447	20230608	8000	8000	8000	8000	0	0	00	0.00	N	3	0
448	20230607	8000	8200	8200	8000	10	81000	00	0.00	N	2	80
449	20230605	7920	8000	8000	7920	505	4000000	00	0.00	N	5	-280
450	20230602	8200	8200	8200	8200	5	41000	00	0.00	N	2	200
451	20230601	8000	8200	8600	7800	2855	22299500	00	0.00	N	5	-200
452	20230531	8200	8200	8200	8200	0	0	00	0.00	N	3	0
453	20230530	8200	8400	8400	8200	10	83000	00	0.00	N	3	0
454	20230526	8200	8200	8200	8200	15	123000	00	0.00	N	3	0
455	20230525	8200	8400	8400	8200	25	207000	00	0.00	N	3	0
456	20230524	8200	8400	8400	8200	10	83000	00	0.00	N	3	0
457	20230523	8200	8000	8200	8000	10	81000	00	0.00	N	3	0
458	20230522	8200	7800	8200	7800	15	120000	00	0.00	N	2	600
459	20230519	7600	7600	7600	7600	500	3800000	00	0.00	N	5	-200
460	20230518	7800	7820	7820	7800	75	585700	00	0.00	N	5	-20
461	20230517	7820	7820	7820	7820	20	156400	00	0.00	N	3	0
462	20230516	7820	7830	7830	7820	225	1760250	00	0.00	N	3	0
463	20230515	7820	7820	7820	7820	225	1759500	00	0.00	N	5	-180
464	20230512	8000	8000	8000	8000	10	80000	00	0.00	N	5	-200
465	20230511	8200	8200	8200	8200	5	41000	00	0.00	N	3	0
466	20230510	8200	8200	8200	8200	5	41000	00	0.00	N	5	-200
467	20230509	8400	8400	8400	8400	140	1176000	00	0.00	N	3	0
468	20230508	8400	8600	8600	8400	10	85000	00	0.00	N	3	0
469	20230504	8400	8600	8600	8200	20	168000	00	0.00	N	3	0
470	20230503	8400	8200	8400	8200	10	83000	00	0.00	N	2	580
471	20230502	7820	7820	7820	7820	20	156400	00	0.00	N	3	0
472	20230428	7820	7820	7820	7820	50	391000	00	0.00	N	3	0
473	20230427	7820	7820	7820	7820	500	3910000	00	0.00	N	2	10
474	20230426	7810	7810	7810	7810	50	390500	00	0.00	N	5	-190
475	20230425	8000	8000	8000	8000	25	200000	00	0.00	N	5	-200
476	20230424	8200	8200	8200	8200	30	246000	00	0.00	N	2	200
477	20230421	40000	40000	40000	40000	3	120000	00	0.00	N	3	0
478	20230420	40000	40000	40000	40000	35	1400000	00	0.00	N	3	0
479	20230419	40000	42000	45000	40000	94	3949000	00	0.00	N	5	-1000
480	20230418	41000	41000	42000	39500	107	4239000	00	0.00	N	2	1000
481	20230417	40000	42000	42000	40000	24	975000	00	0.00	N	5	-1000
482	20230414	41000	41000	41000	41000	12	492000	00	0.00	N	5	-1000
483	20230413	42000	41000	42000	41000	2	83000	00	0.00	N	3	0
484	20230412	42000	41000	42000	41000	7	291000	00	0.00	N	2	2000
485	20230411	40000	41000	43000	40000	207	8470300	00	0.00	N	5	-3000
486	20230410	43000	42800	43000	42800	522	22432000	00	0.00	N	2	1000
487	20230407	42000	41000	42000	41000	2	83000	00	0.00	N	2	2000
488	20230406	40000	43000	43000	40000	39	1601000	00	0.00	N	5	-2000
489	20230405	42000	42000	42000	42000	2	84000	00	0.00	N	2	1750
490	20230404	40250	41000	41000	40250	15	604500	00	0.00	N	5	-1750
491	20230403	42000	42000	42000	42000	1	42000	00	0.00	N	3	0
492	20230331	42000	42000	42000	42000	2	84000	00	0.00	N	3	0
493	20230330	42000	42000	43000	42000	13	557000	00	0.00	N	2	1000
494	20230329	41000	41000	41000	41000	3	123000	00	0.00	N	5	-1000
495	20230328	42000	42000	42000	39650	108	4292000	00	0.00	N	3	0
496	20230327	42000	42000	42000	42000	6	252000	00	0.00	N	3	0
497	20230324	42000	42000	42000	42000	2	84000	00	0.00	N	2	950
498	20230323	41050	41000	42000	40000	67	2690500	00	0.00	N	5	-950
499	20230322	42000	43000	43000	42000	33	1387000	00	0.00	N	5	-1000
500	20230321	43000	44000	44000	43000	2	87000	00	0.00	N	5	-1000
501	20230320	44000	44000	45000	44000	10	443000	00	0.00	N	3	0
502	20230317	44000	44000	44000	43000	14	615000	00	0.00	N	2	1000
503	20230316	43000	41000	43000	41000	9	384000	00	0.00	N	2	3000
504	20230315	40000	40250	40250	40000	78	3137000	00	0.00	N	5	-1000
505	20230314	41000	42000	42000	41000	4	165000	00	0.00	N	3	0
506	20230313	41000	41000	41000	41000	4	164000	00	0.00	N	2	500
507	20230310	40500	41000	42000	40000	58	2339000	00	0.00	N	2	500
508	20230309	40000	42000	43000	40000	18	751850	00	0.00	N	5	-1000
509	20230308	41000	42000	43000	40000	39	1612000	00	0.00	N	3	0
510	20230307	41000	44000	45000	41000	24	1016000	00	0.00	N	5	-2000
511	20230306	43000	43000	43000	43000	4	172000	00	0.00	N	3	0
512	20230303	43000	43000	43000	43000	4	172000	00	0.00	N	2	1000
513	20230302	42000	42000	42000	42000	2	84000	00	0.00	N	5	-50
514	20230228	42050	42050	42050	42050	1	42050	00	0.00	N	3	0
515	20230227	42050	42050	42050	42050	0	0	00	0.00	N	3	-950
516	20230224	43000	44000	44000	43000	4	175000	00	0.00	N	3	0
517	20230223	43000	43950	44000	43000	11	482950	00	0.00	N	3	0
518	20230222	43000	44000	44000	43000	7	302000	00	0.00	N	2	1000
519	20230221	42000	40000	42000	40000	20	827000	00	0.00	N	2	2000
520	20230220	40000	45000	45000	40000	105	4460000	00	0.00	N	5	-5050
521	20230217	45050	45050	45050	45050	0	0	00	0.00	N	3	-1450
522	20230216	46500	46000	46500	41600	6	260400	00	0.00	N	5	-500
523	20230215	47000	46900	47000	46900	5	234850	00	0.00	N	3	0
524	20230214	47000	45800	47000	45800	4	184750	00	0.00	N	2	2000
525	20230213	45000	46950	46950	45000	3	138900	00	0.00	N	5	-50
526	20230210	45050	45050	45050	45050	0	0	00	0.00	N	3	-950
527	20230209	46000	46000	46000	46000	1	46000	00	0.00	N	3	0
528	20230208	46000	46000	46000	46000	1	46000	00	0.00	N	2	1500
529	20230207	44500	44500	44500	44500	0	0	00	0.00	N	3	-500
530	20230206	45000	45000	45000	45000	1	45000	00	0.00	N	2	1550
531	20230203	43450	43450	43450	43450	0	0	00	0.00	N	3	-550
532	20230202	44000	42500	44000	42500	7	306450	00	0.00	N	2	1500
533	20230201	42500	45000	45000	41950	531	22294300	00	0.00	N	2	500
534	20230131	42000	45000	45000	42000	104	4379000	00	0.00	N	5	-4000
535	20230130	46000	46000	46000	46000	1	46000	00	0.00	N	2	1800
536	20230127	44200	46000	46000	44100	105	4637200	00	0.00	N	5	-2800
537	20230126	47000	47000	47000	47000	1	47000	00	0.00	N	3	0
538	20230125	47000	48000	48000	47000	103	4888000	00	0.00	N	5	-2000
539	20230120	49000	43000	49000	43000	7	307000	00	0.00	N	2	6000
540	20230119	43000	49000	49000	42600	77	3368000	00	0.00	N	5	-7000
541	20230118	50000	50000	50000	50000	12	600000	00	0.00	N	3	0
542	20230117	50000	50000	50000	50000	1	50000	00	0.00	N	2	6200
543	20230116	43800	50000	50000	42500	105	4555700	00	0.00	N	5	-5200
544	20230113	49000	45000	49000	45000	5	235000	00	0.00	N	2	5000
545	20230112	44000	43500	44000	42550	177	7628000	00	0.00	N	5	-5000
546	20230111	49000	48000	49000	48000	2	97000	00	0.00	N	2	2000
547	20230110	47000	49000	49000	46000	19	886000	00	0.00	N	5	-1000
548	20230109	48000	50000	50000	48000	105	5245000	00	0.00	N	5	-2000
549	20230106	50000	50000	50000	50000	0	0	00	0.00	N	3	0
550	20230105	50000	50000	50000	50000	1	50000	00	0.00	N	5	-1000
551	20230104	51000	51000	51000	51000	0	0	00	0.00	N	3	0
552	20230103	51000	51000	51000	51000	100	5100000	00	0.00	N	3	0
553	20230102	51000	52000	52000	51000	101	5152000	00	0.00	N	5	-3000
554	20221229	54000	46000	54000	46000	108	4999900	00	0.00	N	1	7000
555	20221228	47000	47000	47000	47000	100	4700000	02	0.00	N	5	-1000
556	20221227	48000	48000	48000	48000	1	48000	00	0.00	N	2	1000
557	20221226	47000	47000	47000	47000	100	4700000	00	0.00	N	2	2000
558	20221223	45000	42500	45000	42500	54	2299000	00	0.00	N	5	-3000
559	20221222	48000	48000	48000	48000	100	4800000	00	0.00	N	5	-1650
560	20221221	49650	49650	49650	49650	100	4965000	00	0.00	N	2	650
561	20221220	49000	49000	49000	49000	0	0	00	0.00	N	3	0
562	20221219	49000	49000	49000	49000	1	49000	00	0.00	N	3	0
563	20221216	49000	49000	49000	49000	1	49000	00	0.00	N	5	-850
564	20221215	49850	49850	49850	49850	2	99700	00	0.00	N	3	0
565	20221214	49850	49850	49850	49850	1	49850	00	0.00	N	3	0
566	20221213	49850	49850	49850	49850	104	5184400	00	0.00	N	5	-3050
567	20221212	52900	52900	52900	52900	0	0	00	0.00	N	3	-1100
568	20221209	54000	49100	56000	49100	104	5126000	00	0.00	N	2	4950
569	20221208	49050	49050	49050	49050	0	0	00	0.00	N	3	-50
570	20221207	49100	49100	49100	49100	100	4910000	00	0.00	N	2	50
571	20221206	49050	49050	49050	49050	43	2109150	00	0.00	N	2	50
572	20221205	49000	49000	49000	49000	0	0	00	0.00	N	3	1950
573	20221202	47050	47050	47050	47050	2	94100	00	0.00	N	5	-2950
574	20221201	50000	50000	50000	50000	11	550000	00	0.00	N	2	1000
575	20221130	49000	48000	50000	48000	4	196000	00	0.00	N	2	2950
576	20221129	46050	45000	48000	43000	50	2256700	00	0.00	N	5	-950
577	20221128	47000	48000	48000	47000	13	617400	00	0.00	N	5	-900
578	20221125	47900	48500	48500	42050	16	763750	00	0.00	N	5	-1000
579	20221124	48900	49050	49050	48900	6	293650	00	0.00	N	5	-100
580	20221123	49000	49000	49000	47950	192	9378050	00	0.00	N	3	0
581	20221122	49000	52000	52000	48000	88	4331500	00	0.00	N	5	-1000
582	20221121	50000	54000	54000	50000	135	6787000	00	0.00	N	5	-1000
583	20221118	51000	51000	51000	51000	0	0	00	0.00	N	3	-1000
584	20221117	52000	52000	52000	52000	1	52000	00	0.00	N	2	2000
585	20221116	50000	50000	50000	50000	1	50000	00	0.00	N	2	1950
586	20221115	48050	48050	48050	48050	2	96100	00	0.00	N	5	-450
587	20221114	48500	48500	48500	48500	1	48500	00	0.00	N	3	0
588	20221111	48500	48500	48500	48500	0	0	00	0.00	N	3	-400
589	20221110	48900	48900	48900	48900	0	0	00	0.00	N	3	0
590	20221109	48900	51800	51800	48900	104	5090800	00	0.00	N	5	-3100
591	20221108	52000	57500	57500	52000	14	750200	00	0.00	N	5	-4000
592	20221107	56000	56000	56000	56000	1	56000	00	0.00	N	2	2100
593	20221104	53900	54000	54000	53900	2	107900	00	0.00	N	2	1900
594	20221103	52000	52000	52000	52000	0	0	00	0.00	N	3	0
595	20221102	52000	52000	52000	52000	1	52000	00	0.00	N	2	2350
596	20221101	49650	49650	49650	49650	0	0	00	0.00	N	3	0
597	20221031	49650	49650	49650	49650	0	0	00	0.00	N	3	-750
598	20221028	50400	50400	50400	50400	0	0	00	0.00	N	3	400
599	20221027	50000	49000	50000	49000	2	99000	00	0.00	N	2	2000
600	20221026	48000	48000	48000	48000	1	48000	00	0.00	N	2	1000
601	20221025	47000	47000	47000	47000	0	0	00	0.00	N	3	0
602	20221024	47000	47000	47000	47000	0	0	00	0.00	N	3	0
603	20221021	47000	48000	48000	47000	2	95000	00	0.00	N	5	-2000
604	20221020	49000	49000	49000	49000	0	0	00	0.00	N	3	0
605	20221019	49000	49000	49000	49000	1	49000	00	0.00	N	2	1000
606	20221018	48000	50000	50000	42000	15	662000	00	0.00	N	5	-1000
607	20221017	49000	49000	49000	49000	0	0	00	0.00	N	3	0
608	20221014	49000	49000	49000	49000	0	0	00	0.00	N	3	0
609	20221013	49000	49000	49000	49000	1	49000	00	0.00	N	5	-600
610	20221012	49600	49600	49600	49600	0	0	00	0.00	N	3	-50
611	20221011	49650	49650	49650	49650	0	0	00	0.00	N	3	0
612	20221007	49650	49650	49650	49650	0	0	00	0.00	N	3	-350
613	20221006	50000	50000	50000	50000	17	850000	00	0.00	N	2	1000
614	20221005	49000	49000	49000	49000	1	49000	00	0.00	N	2	2050
615	20221004	46950	44950	50500	44950	16	754050	00	0.00	N	2	2950
616	20220930	44000	44000	44000	44000	1	44000	00	0.00	N	5	-1950
617	20220929	45950	45950	45950	45950	1	45950	00	0.00	N	2	950
618	20220928	45000	49000	49000	45000	7	333000	00	0.00	N	5	-1550
619	20220927	46550	46550	46550	46550	0	0	00	0.00	N	3	-450
620	20220926	47000	49000	49000	47000	3	144000	00	0.00	N	5	-2500
621	20220923	49500	49500	49500	49500	0	0	00	0.00	N	3	0
622	20220922	49500	49500	49500	49500	0	0	00	0.00	N	3	0
623	20220921	49500	49500	49500	49500	0	0	00	0.00	N	3	-100
624	20220920	49600	49600	49600	49600	0	0	00	0.00	N	3	0
625	20220919	49600	49600	49600	49600	0	0	00	0.00	N	3	0
626	20220916	49600	49600	49600	49600	0	0	00	0.00	N	3	-400
627	20220915	50000	52000	52000	50000	22	1122000	00	0.00	N	5	-2100
628	20220914	52100	52100	52100	52100	0	0	00	0.00	N	3	-1900
629	20220913	54000	49950	54000	49950	4	205950	00	0.00	N	2	5400
630	20220908	48600	48600	48600	48600	0	0	00	0.00	N	3	0
631	20220907	48600	48600	48600	48600	0	0	00	0.00	N	3	-1350
632	20220906	49950	49950	49950	49950	10	499500	00	0.00	N	2	1000
633	20220905	48950	48950	48950	48950	2	97900	00	0.00	N	2	950
634	20220902	48000	48000	48000	48000	2	96000	00	0.00	N	2	400
635	20220901	47600	47600	47600	47600	0	0	00	0.00	N	3	0
636	20220831	47600	47600	47600	47600	0	0	00	0.00	N	3	-350
637	20220830	47950	47950	47950	47950	100	4795000	00	0.00	N	5	-2050
638	20220829	50000	50000	50000	50000	0	0	00	0.00	N	3	0
639	20220826	50000	50000	50000	50000	0	0	00	0.00	N	3	0
640	20220825	50000	50000	50000	50000	0	0	00	0.00	N	3	0
641	20220824	50000	52000	52000	50000	16	810000	00	0.00	N	5	-2900
642	20220823	52900	52900	52900	52900	0	0	00	0.00	N	3	-1000
643	20220822	53900	53900	53900	53900	0	0	00	0.00	N	3	-100
644	20220819	54000	54000	54000	54000	1	54000	00	0.00	N	2	2000
645	20220818	52000	52000	52000	52000	14	728000	00	0.00	N	5	-2000
646	20220817	54000	54000	54000	54000	0	0	00	0.00	N	3	0
647	20220816	54000	54000	54000	54000	1	54000	00	0.00	N	2	1200
648	20220812	52800	48900	52800	48900	23	1132900	00	0.00	N	2	6800
649	20220811	46000	46000	46000	46000	1	46000	00	0.00	N	5	-1000
650	20220810	47000	47000	47000	47000	2	94000	00	0.00	N	5	-2000
651	20220809	49000	49000	49000	49000	122	5978000	00	0.00	N	5	-3000
652	20220808	52000	51900	52000	51900	130	6750000	00	0.00	N	5	-5400
653	20220805	57400	57400	57400	57400	1	57400	00	0.00	N	2	7400
654	20220804	50000	49950	57300	49950	188	9414750	00	0.00	N	2	50
655	20220803	49950	49950	49950	49950	271	13536450	00	0.00	N	5	-2050
656	20220802	52000	50000	52000	50000	62	3102000	00	0.00	N	3	0
657	20220801	52000	52000	52000	52000	11	572000	00	0.00	N	5	-2000
658	20220729	54000	52000	54000	52000	19	990000	00	0.00	N	3	0
659	20220728	54000	52000	54000	52000	111	5792000	00	0.00	N	3	0
660	20220727	54000	54000	54000	54000	101	5454000	00	0.00	N	5	-2000
661	20220726	56000	56000	56000	56000	0	0	00	0.00	N	3	0
662	20220725	56000	56000	56000	56000	11	616000	00	0.00	N	5	-2000
663	20220722	58000	58000	58000	58000	1	58000	00	0.00	N	3	0
664	20220721	58000	58000	58000	58000	1	58000	00	0.00	N	2	2000
665	20220720	56000	56000	56000	56000	1	56000	00	0.00	N	5	-2000
666	20220719	58000	58000	58000	58000	1	58000	00	0.00	N	2	2000
667	20220718	56000	54000	56000	54000	2	110000	00	0.00	N	2	900
668	20220715	55100	55100	55100	55100	10	551000	00	0.00	N	5	-900
669	20220714	56000	54000	56000	54000	2	110000	00	0.00	N	2	4000
670	20220713	52000	52000	52000	52000	0	0	00	0.00	N	3	0
671	20220712	52000	56000	56000	52000	6	318300	00	0.00	N	5	-6000
672	20220711	58000	52000	58000	52000	4	226000	00	0.00	N	2	4000
673	20220708	54000	54000	54000	54000	0	0	00	0.00	N	3	0
674	20220707	54000	54000	54000	54000	0	0	00	0.00	N	3	0
675	20220706	54000	56000	56000	54000	2	110000	00	0.00	N	3	0
676	20220705	54000	54000	54000	54000	1	54000	00	0.00	N	2	2000
677	20220704	52000	56000	56000	52000	8	422500	00	0.00	N	5	-6000
678	20220701	58000	58000	58000	58000	1	58000	00	0.00	N	2	2000
679	20220630	56000	56000	56000	56000	1	56000	00	0.00	N	2	1000
680	20220629	55000	55000	55000	55000	0	0	00	0.00	N	3	0
681	20220628	55000	56000	56000	54000	12	660000	00	0.00	N	3	0
682	20220627	55000	54000	55000	54000	3	163000	00	0.00	N	2	4000
683	20220624	51000	54000	54000	50000	234	11804000	00	0.00	N	5	-5000
684	20220623	56000	56000	56000	56000	0	0	00	0.00	N	3	0
685	20220622	56000	56000	56000	56000	0	0	00	0.00	N	3	0
686	20220621	56000	56000	56000	56000	1	56000	00	0.00	N	2	2000
687	20220620	54000	58000	58000	54000	8	438000	00	0.00	N	5	-6000
688	20220617	60000	60000	60000	60000	0	0	00	0.00	N	3	0
689	20220616	60000	60000	60000	60000	0	0	00	0.00	N	3	0
690	20220615	60000	60000	60000	60000	0	0	00	0.00	N	3	0
691	20220614	60000	60000	60000	60000	0	0	00	0.00	N	3	0
692	20220613	60000	62000	62000	60000	11	672000	00	0.00	N	2	3400
693	20220610	56600	56600	56600	56600	0	0	00	0.00	N	3	0
694	20220609	56600	56600	56600	56600	0	0	00	0.00	N	3	0
695	20220608	56600	56600	56600	56600	0	0	00	0.00	N	3	0
696	20220607	56600	56600	56600	56600	0	0	00	0.00	N	3	0
697	20220603	56600	56600	56600	56600	0	0	00	0.00	N	3	0
698	20220602	56600	56600	56600	56600	100	5660000	00	0.00	N	5	-1000
699	20220531	57600	57600	57600	57600	0	0	00	0.00	N	3	0
700	20220530	57600	57600	57600	57600	0	0	00	0.00	N	3	0
701	20220527	57600	57600	57600	57600	10	576000	00	0.00	N	5	-900
702	20220526	58500	58500	58500	58500	0	0	00	0.00	N	3	0
703	20220525	58500	58500	58500	58500	0	0	00	0.00	N	3	0
704	20220524	58500	58500	58500	58500	0	0	00	0.00	N	3	0
705	20220523	58500	58500	58500	58500	0	0	00	0.00	N	3	0
706	20220520	58500	58500	58500	58500	0	0	00	0.00	N	3	0
707	20220519	58500	58500	58500	58500	0	0	00	0.00	N	3	0
708	20220518	58500	58500	58500	58500	0	0	00	0.00	N	3	0
709	20220517	58500	58500	58500	58500	0	0	00	0.00	N	3	-2400
710	20220516	60900	60900	60900	60900	0	0	00	0.00	N	3	-100