KissMeData/208850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	5080	5090	5090	5090	0	0	00	0.00	Y	5	-10
3	20250319	5090	5090	5090	5090	0	0	00	0.00	Y	3	0
4	20250318	5090	5090	5090	5090	0	0	00	0.00	Y	3	0
5	20250317	5090	5090	5090	5090	1	5090	00	0.00	Y	2	190
6	20250314	4900	5100	5100	4900	1061	5199100	00	0.00	N	3	0
7	20250313	4900	5200	5200	4900	3111	15380200	00	0.00	N	5	-300
8	20250312	5200	5200	5200	5200	0	0	00	0.00	N	3	0
9	20250311	5200	5200	5200	5200	1	5200	00	0.00	N	3	0
10	20250310	5200	5200	5200	5200	1	5200	00	0.00	N	3	0
11	20250307	5200	5100	5200	4800	2208	10608125	00	0.00	N	2	100
12	20250306	5100	5100	5100	4900	3	15100	00	0.00	N	2	200
13	20250305	4900	5860	5860	4800	5	25660	00	0.00	N	5	-200
14	20250304	5100	5100	5100	5100	1	5100	00	0.00	N	3	0
15	20250228	5100	5100	5100	5100	1	5100	00	0.00	N	3	0
16	20250227	5100	5100	5100	5100	0	0	00	0.00	N	3	0
17	20250226	5100	5100	5100	5100	0	0	00	0.00	N	3	0
18	20250225	5100	5100	5100	5100	1	5100	00	0.00	N	3	0
19	20250224	5100	5100	5100	4900	4	20000	00	0.00	N	2	100
20	20250221	5000	5000	5000	5000	10	50000	00	0.00	N	3	0
21	20250220	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
22	20250219	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
23	20250218	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
24	20250217	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
25	20250214	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
26	20250213	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
27	20250212	5000	5000	5000	5000	0	0	00	0.00	N	3	0
28	20250211	5000	4800	5000	4800	10	48200	00	0.00	N	2	200
29	20250210	4800	4900	4900	4800	11	53800	00	0.00	N	5	-200
30	20250207	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
31	20250206	5000	5200	5200	5000	22	110200	00	0.00	N	5	-200
32	20250205	5200	5200	5200	5000	102	510400	00	0.00	N	2	200
33	20250204	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
34	20250203	5000	5200	5200	5000	102	510200	00	0.00	N	3	0
35	20250131	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
36	20250124	5000	5000	5000	5000	2	10000	00	0.00	N	5	-200
37	20250123	5200	5200	5200	5000	103	515400	00	0.00	N	2	200
38	20250122	5000	5200	5200	5000	2	10200	00	0.00	N	5	-100
39	20250121	5100	5100	5100	5100	0	0	00	0.00	N	3	0
40	20250120	5100	5100	5100	5100	1	5100	00	0.00	N	2	100
41	20250117	5000	5200	5200	5000	102	510200	00	0.00	N	3	0
42	20250116	5000	5000	5000	5000	2000	10000000	00	0.00	N	3	0
43	20250115	5000	5100	5100	5000	220	1110000	00	0.00	N	3	0
44	20250114	5000	5000	5000	5000	0	0	00	0.00	N	3	0
45	20250113	5000	5000	5000	5000	110	550000	00	0.00	N	5	-100
46	20250110	5100	5100	5100	5100	0	0	00	0.00	N	3	-100
47	20250109	5200	5200	5200	5200	100	520000	00	0.00	N	5	-50
48	20250108	5250	5250	5250	5250	0	0	00	0.00	N	3	-50
49	20250107	5300	5390	5390	5300	3518	18645490	00	0.00	N	5	-90
50	20250106	5390	5390	5390	5300	9	47880	00	0.00	N	2	90
51	20250103	5300	5300	5300	5300	100	530000	00	0.00	N	3	0
52	20250102	5300	5300	5300	5300	4	21200	00	0.00	N	3	0
53	20241230	5300	5300	5300	5300	10	53000	00	0.00	N	3	0
54	20241227	5300	5300	5300	5300	0	0	02	0.00	N	3	0
55	20241226	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
56	20241224	5300	5400	5400	5200	7	36700	00	0.00	N	5	-100
57	20241223	5400	5400	5400	5400	1	5400	00	0.00	N	3	0
58	20241220	5400	5400	5400	5400	1	5400	00	0.00	N	3	0
59	20241219	5400	5400	5400	5400	1	5400	00	0.00	N	2	10
60	20241218	5390	5400	5400	5390	2	10790	00	0.00	N	5	-10
61	20241217	5400	5400	5400	5400	1	5400	00	0.00	N	3	0
62	20241216	5400	5400	5400	5400	1	5400	00	0.00	N	2	200
63	20241213	5200	5400	5400	5200	21	109400	00	0.00	N	3	0
64	20241212	5200	5200	5200	5200	11	57200	00	0.00	N	3	0
65	20241211	5200	5400	5400	5200	102	530600	00	0.00	N	5	-190
66	20241210	5390	5390	5390	5390	1	5390	00	0.00	N	2	90
67	20241209	5300	5400	5400	5200	3	15900	00	0.00	N	5	-90
68	20241206	5390	5390	5390	5390	0	0	00	0.00	N	3	0
69	20241205	5390	5390	5390	5120	246	1260060	00	0.00	N	2	40
70	20241204	5350	5350	5350	5350	1	5350	00	0.00	N	5	-20
71	20241203	5370	5200	5370	5200	11	57370	00	0.00	N	2	170
72	20241202	5200	5200	5400	5000	112	561000	00	0.00	N	3	0
73	20241129	5200	5200	5200	5200	101	525200	00	0.00	N	2	100
74	20241128	5100	5990	5990	5100	69	364290	00	0.00	N	4	-890
75	20241127	5990	5990	5990	5990	1	5990	00	0.00	N	5	-870
76	20241126	6860	5200	6860	5200	3	17260	00	0.00	N	2	880
77	20241125	5980	5500	5980	5500	2	11480	00	0.00	N	1	780
78	20241122	5200	5400	5400	5200	2	10600	00	0.00	N	3	0
79	20241121	5200	5400	5400	5200	2	10600	00	0.00	N	3	0
80	20241120	5200	5200	5200	5200	279	1450800	00	0.00	N	3	0
81	20241119	5200	5200	5200	5200	100	520000	00	0.00	N	3	0
82	20241118	5200	5200	5200	5200	15	78000	00	0.00	N	3	0
83	20241115	5200	5400	5400	5200	2	10600	00	0.00	N	2	10
84	20241114	5190	5190	5190	5190	40	207600	00	0.00	N	5	-10
85	20241113	5200	5200	5200	5200	100	520000	00	0.00	N	3	0
86	20241112	5200	5200	5200	5200	100	520000	00	0.00	N	3	0
87	20241111	5200	5400	5400	5200	102	530600	00	0.00	N	2	10
88	20241108	5190	5190	5190	5190	55	285450	00	0.00	N	3	0
89	20241107	5190	5200	5200	5180	81	420790	00	0.00	N	2	90
90	20241106	5100	5200	5200	5000	71	355410	00	0.00	N	5	-490
91	20241105	5590	5590	5590	5590	1	5590	00	0.00	N	2	390
92	20241104	5200	5750	5750	5000	391	2207270	00	0.00	N	2	200
93	20241101	5000	5000	5000	5000	210	1050000	00	0.00	N	5	-200
94	20241031	5200	5000	5200	5000	12	62200	00	0.00	N	2	200
95	20241030	5000	5390	5390	5000	37	191840	00	0.00	N	5	-400
96	20241029	5400	5600	5600	5200	23	122400	00	0.00	N	3	0
97	20241028	5400	5600	5600	5200	38	204330	00	0.00	N	3	0
98	20241025	5400	5200	5400	5200	13	68000	00	0.00	N	2	200
99	20241024	5200	5200	5200	5200	1	5200	00	0.00	N	2	200
100	20241023	5000	5200	5200	5000	4	20400	00	0.00	N	2	90
101	20241022	4910	5200	5200	4910	333	1646990	00	0.00	N	5	-100
102	20241021	5010	5200	5200	5010	303	1518220	00	0.00	N	5	-190
103	20241018	5200	5200	5200	5000	73	367210	00	0.00	N	2	200
104	20241017	5000	5400	5400	5000	292	1460800	00	0.00	N	5	-200
105	20241016	5200	5200	5200	5200	2	10400	00	0.00	N	3	0
106	20241015	5200	5200	5200	5200	1	5200	00	0.00	N	2	200
107	20241014	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
108	20241011	5000	5390	5390	4900	406	2029890	00	0.00	N	5	-400
109	20241010	5400	5200	5400	5200	8	43000	00	0.00	N	2	200
110	20241008	5200	5200	5200	5200	1	5200	00	0.00	N	3	0
111	20241007	5200	5000	5200	5000	2	10200	00	0.00	N	2	200
112	20241004	5000	5200	5200	5000	702	3510200	00	0.00	N	3	0
113	20241002	5000	5000	5000	5000	2307	11535000	00	0.00	N	3	0
114	20240930	5000	5200	5200	5000	2	10200	00	0.00	N	3	0
115	20240927	5000	5000	5000	5000	0	0	00	0.00	N	3	0
116	20240926	5000	5000	5000	5000	10	50000	00	0.00	N	5	-100
117	20240925	5100	5400	5590	5000	1029	5151790	00	0.00	N	5	-290
118	20240924	5390	5600	6000	5000	44	236990	00	0.00	N	5	-210
119	20240923	5600	5600	5640	5400	32	177240	00	0.00	N	5	-380
120	20240920	5980	5390	5980	5200	69	374140	00	0.00	N	2	390
121	20240919	5590	5400	5590	5400	41	221590	00	0.00	N	2	190
122	20240913	5400	5600	5790	5400	16	89740	00	0.00	N	5	-200
123	20240912	5600	5600	5600	5600	1	5600	00	0.00	N	5	-390
124	20240911	5990	5600	6200	5400	42	239590	00	0.00	N	2	390
125	20240910	5600	5790	5790	5400	38	217100	00	0.00	N	2	210
126	20240909	5390	5000	5390	5000	16	80410	00	0.00	N	5	-10
127	20240906	5400	5590	5590	5200	7	36990	00	0.00	N	5	-190
128	20240905	5590	5590	5590	5590	1	5590	00	0.00	N	3	0
129	20240904	5590	5980	5980	5400	30	167900	00	0.00	N	5	-710
130	20240903	6300	5200	6390	5200	1046	5472520	00	0.00	N	2	710
131	20240902	5590	5590	5590	5590	0	0	00	0.00	N	3	0
132	20240830	5590	5400	5590	5400	4	21980	00	0.00	N	5	-190
133	20240829	5780	5790	5790	5200	1014	5275970	00	0.00	N	5	-20
134	20240828	5800	5600	5960	5600	11	62560	00	0.00	N	2	200
135	20240827	5600	5600	5600	5400	4	22200	00	0.00	N	2	200
136	20240826	5400	5600	5600	5400	2	11000	00	0.00	N	3	0
137	20240823	5400	5600	5600	5400	2	11000	00	0.00	N	5	-190
138	20240822	5590	5590	5590	5590	1	5590	00	0.00	N	5	-380
139	20240821	5970	5970	5970	5970	1	5970	00	0.00	N	2	430
140	20240820	5540	5590	5590	5200	6	32610	00	0.00	N	5	-50
141	20240819	5590	5590	5590	5590	1	5590	00	0.00	N	3	0
142	20240816	5590	5600	5600	5400	13	70590	00	0.00	N	2	190
143	20240814	5400	5600	5600	5400	4	22000	00	0.00	N	3	0
144	20240813	5400	5600	5600	5400	2	11000	00	0.00	N	3	0
145	20240812	5400	5390	5790	5390	13	70930	00	0.00	N	2	10
146	20240809	5390	5390	5390	5390	1	5390	00	0.00	N	3	0
147	20240808	5390	5390	5390	5390	0	0	00	0.00	N	3	-580
148	20240807	5970	5970	5970	5970	1	5970	00	0.00	N	2	770
149	20240806	5200	5200	5200	5200	0	0	00	0.00	N	3	0
150	20240805	5200	5400	5400	5200	2	10600	00	0.00	N	3	0
151	20240802	5200	5200	5200	5200	4	20800	00	0.00	N	2	10
152	20240801	5190	5190	5190	5190	1	5190	00	0.00	N	5	-10
153	20240731	5200	5360	5360	5000	7	35560	00	0.00	N	5	-170
154	20240730	5370	5360	5370	5360	1195	6406150	00	0.00	N	3	0
155	20240729	5370	5370	5370	5370	1	5370	00	0.00	N	3	0
156	20240726	5370	5370	5370	5370	1	5370	00	0.00	N	5	-20
157	20240725	5390	5390	5390	5390	4	21560	00	0.00	N	2	70
158	20240724	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
159	20240723	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
160	20240722	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
161	20240719	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
162	20240718	5320	5320	5320	5320	10	53200	00	0.00	N	3	0
163	20240717	5320	5320	5320	5320	1	5320	00	0.00	N	2	30
164	20240716	5290	5290	5290	5290	0	0	00	0.00	N	3	-30
165	20240715	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
166	20240712	5320	5310	5320	5310	2	10630	00	0.00	N	2	10
167	20240711	5310	5310	5310	5310	1	5310	00	0.00	N	5	-10
168	20240710	5320	5320	5320	5320	1	5320	00	0.00	N	2	320
169	20240709	5000	5320	5320	5000	2	10320	00	0.00	N	5	-320
170	20240708	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
171	20240705	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
172	20240704	5320	5320	5320	5320	1	5320	00	0.00	N	3	0
173	20240703	5320	5100	5320	5100	5	26380	00	0.00	N	2	320
174	20240702	5000	5320	5320	5000	3	15320	00	0.00	N	2	200
175	20240701	4800	5330	5330	4800	7	34130	00	0.00	N	5	-520
176	20240628	5320	5320	5320	5100	3	15740	00	0.00	N	5	-10
177	20240627	5330	5330	5330	5330	1	5330	00	0.00	N	3	0
178	20240626	5330	5330	5330	5330	1	5330	00	0.00	N	2	130
179	20240625	5200	5370	5370	5200	502	2610570	00	0.00	N	3	0
180	20240624	5200	5320	5350	5200	793	4162120	00	0.00	N	5	-120
181	20240621	5320	5330	5330	5320	2	10650	00	0.00	N	5	-10
182	20240620	5330	5330	5330	5330	1	5330	00	0.00	N	3	0
183	20240619	5330	5200	5330	5200	211	1097450	00	0.00	N	2	10
184	20240618	5320	5320	5320	5320	2	10640	00	0.00	N	2	30
185	20240617	5290	5290	5290	5290	1	5290	00	0.00	N	2	90
186	20240614	5200	5200	5200	5200	1	5200	00	0.00	N	5	-120
187	20240613	5320	5200	5320	5200	4001	20805320	00	0.00	N	2	120
188	20240612	5200	5200	5200	5200	28200	146640000	00	0.00	N	3	0
189	20240611	5200	5200	5200	5200	28402	147690400	00	0.00	N	3	0
190	20240610	5200	5200	5200	5200	28200	146640000	00	0.00	N	3	0
191	20240607	5200	5200	5200	5200	28200	146640000	00	0.00	N	3	0
192	20240605	5200	5330	5330	5000	28203	146655530	00	0.00	N	5	-90
193	20240604	5290	5320	5320	5010	28204	146660820	00	0.00	N	5	-40
194	20240603	5330	5200	5330	4700	28345	147376770	00	0.00	N	2	30
195	20240531	5300	5000	5300	5000	28203	146655500	00	0.00	N	5	-30
196	20240530	5330	5000	5330	5000	28204	146658730	00	0.00	N	5	-10
197	20240529	5340	5350	5350	5100	28229	146790990	00	0.00	N	2	190
198	20240528	5150	5150	5200	5100	28391	147618700	00	0.00	N	3	0
199	20240527	5150	5370	5370	5150	28334	147327400	00	0.00	N	5	-220
200	20240524	5370	5200	5370	5100	28212	146701670	00	0.00	N	3	0
201	20240523	5370	5200	5400	5200	28218	146736510	00	0.00	N	2	220
202	20240522	5150	5200	5400	5100	28237	146829050	00	0.00	N	5	-50
203	20240521	5200	5200	5200	5200	28251	146905200	00	0.00	N	5	-160
204	20240520	5360	5200	5360	5190	28202	146645240	00	0.00	N	5	-20
205	20240517	5380	5680	5680	5190	28203	146641560	00	0.00	N	2	180
206	20240516	5200	5690	5690	5150	32434	168650940	00	0.00	N	5	-200
207	20240514	5400	5700	5700	5110	28693	149270870	00	0.00	N	2	100
208	20240513	5300	5980	5980	5100	2127	11080980	00	0.00	N	5	-290
209	20240510	5590	5100	5990	5100	3505	18657250	00	0.00	N	5	-410
210	20240509	6000	5990	6000	5970	1001	5999500	00	0.00	N	2	510
211	20240508	5490	5490	5490	5490	1	5490	00	0.00	N	2	250
212	20240507	5240	6160	6160	5240	93	488240	00	0.00	N	4	-920
213	20240503	6160	6160	6160	6160	1	6160	00	0.00	N	3	0
214	20240502	6160	6160	6160	6160	27	166320	00	0.00	N	2	780
215	20240430	5380	5380	5380	5380	1	5380	00	0.00	N	2	60
216	20240429	5320	5340	5340	5320	84	446900	00	0.00	N	5	-70
217	20240426	5390	4490	5390	4300	1721	7549770	00	0.00	N	2	490
218	20240425	4900	5300	5300	4900	2	10200	00	0.00	N	5	-55
219	20240424	4955	4970	4970	4955	2	9925	00	0.00	N	5	-20
220	20240423	4975	4975	4975	4975	1	4975	00	0.00	N	3	0
221	20240422	4975	4975	4975	4975	1	4975	00	0.00	N	5	-15
222	20240419	4990	4990	4990	4990	1	4990	00	0.00	N	3	0
223	20240418	4990	4990	4990	4990	1	4990	00	0.00	N	3	0
224	20240417	4990	4990	4990	4990	1	4990	00	0.00	N	2	45
225	20240416	4945	4970	4970	4300	201	868235	00	0.00	N	5	-25
226	20240415	4970	4980	4980	4300	102	440200	00	0.00	N	5	-15
227	20240412	4985	5280	5280	4500	203	915790	00	0.00	N	5	-295
228	20240411	5280	5380	5380	4590	483	2224255	00	0.00	N	5	-110
229	20240409	5390	5390	5390	5390	1	5390	00	0.00	N	2	40
230	20240408	5350	5350	5350	5350	0	0	00	0.00	N	3	-30
231	20240405	5380	4930	5650	4930	1014	5001600	00	0.00	N	5	-410
232	20240404	5790	4610	5790	4610	26	139050	00	0.00	N	2	410
233	20240403	5380	5380	5380	4600	172	793410	00	0.00	N	3	0
234	20240402	5380	5390	5390	4570	524	2407850	00	0.00	N	2	30
235	20240401	5350	5390	5390	4365	3	15105	00	0.00	N	2	250
236	20240329	5100	5480	5480	4410	12	54680	00	0.00	N	2	100
237	20240328	5000	5490	5490	4670	1714	8024600	00	0.00	N	5	-490
238	20240327	5490	5490	5490	5490	1	5490	00	0.00	N	3	0
239	20240326	5490	5490	5490	5490	1	5490	00	0.00	N	3	0
240	20240325	5490	5490	5490	5490	0	0	00	0.00	N	3	0
241	20240322	5490	5490	5490	5490	1	5490	00	0.00	N	3	0
242	20240321	5490	5490	5490	5490	0	0	00	0.00	N	3	0
243	20240320	5490	5490	5490	5490	1	5490	00	0.00	N	5	-10
244	20240319	5500	5500	5500	5500	1	5500	00	0.00	N	2	10
245	20240318	5490	5490	5490	5490	0	0	00	0.00	N	3	-10
246	20240315	5500	5500	5500	5500	1	5500	00	0.00	N	1	710
247	20240314	4790	5580	5580	4790	112	546170	00	0.00	N	5	-770
248	20240313	5560	5580	5580	4800	3	15940	00	0.00	N	5	-20
249	20240312	5580	5580	5580	5580	0	0	00	0.00	N	3	0
250	20240311	5580	4800	5580	4800	2	10380	00	0.00	N	3	0
251	20240308	5580	4800	5580	4800	2	10380	00	0.00	N	5	-10
252	20240307	5590	5590	5590	5590	0	0	00	0.00	N	3	-10
253	20240306	5600	4800	5600	4780	78	374840	00	0.00	N	5	-10
254	20240305	5610	4800	5610	4800	11	53610	00	0.00	N	3	0
255	20240304	5610	5610	5610	5610	0	0	00	0.00	N	3	0
256	20240229	5610	4800	5610	4800	382	1834410	00	0.00	N	3	0
257	20240228	5610	5610	5610	5610	0	0	00	0.00	N	3	0
258	20240227	5610	4800	5610	4800	2	10410	00	0.00	N	5	-10
259	20240226	5620	5620	5620	5620	0	0	00	0.00	N	3	0
260	20240223	5620	5620	5620	5620	1	5620	00	0.00	N	2	150
261	20240222	5470	5480	5480	4850	107	582700	00	0.00	N	2	670
262	20240221	4800	4800	4800	4800	2	9600	00	0.00	N	5	-830
263	20240220	5630	4840	5630	4840	101	489630	00	0.00	N	5	-60
264	20240219	5690	5690	5690	5690	0	0	00	0.00	N	3	-40
265	20240216	5730	5730	5730	5730	0	0	00	0.00	N	3	0
266	20240215	5730	5730	5730	5730	0	0	00	0.00	N	3	0
267	20240214	5730	4950	5730	4950	96	475980	00	0.00	N	2	20
268	20240213	5710	5710	5710	5710	0	0	00	0.00	N	3	0
269	20240208	5710	4900	5710	4880	111	542710	00	0.00	N	5	-20
270	20240207	5730	5730	5730	5730	0	0	00	0.00	N	3	-10
271	20240206	5740	5740	5740	5740	1	5740	00	0.00	N	3	0
272	20240205	5740	5740	5740	5740	1	5740	00	0.00	N	2	190
273	20240202	5550	4830	5550	4805	350	1687095	00	0.00	N	2	700
274	20240201	4850	5750	5750	4850	2	10600	00	0.00	N	4	-850
275	20240131	5700	4880	5700	4880	2	10580	00	0.00	N	5	-30
276	20240130	5730	4890	5730	4890	101	494730	00	0.00	N	5	-20
277	20240129	5750	5750	5750	5750	0	0	00	0.00	N	3	-20
278	20240126	5770	5770	5770	5770	1	5770	00	0.00	N	2	70
279	20240125	5700	5700	5700	5700	0	0	00	0.00	N	3	-60
280	20240124	5760	5760	5760	5760	1	5760	00	0.00	N	5	-10
281	20240123	5770	5770	5770	5770	1	5770	00	0.00	N	3	0
282	20240122	5770	5770	5770	5770	1	5770	00	0.00	N	3	0
283	20240119	5770	5770	5770	5770	1	5770	00	0.00	N	5	-10
284	20240118	5780	5790	5790	4905	5	27150	00	0.00	N	2	20
285	20240117	5760	4930	5760	4930	2	10690	00	0.00	N	5	-30
286	20240116	5790	5790	5790	5790	1	5790	00	0.00	N	3	0
287	20240115	5790	5790	5790	5790	1	5790	00	0.00	N	3	0
288	20240112	5790	5790	5790	5790	1	5790	00	0.00	N	5	-20
289	20240111	5810	5810	5810	5000	132	661620	00	0.00	N	3	0
290	20240110	5810	5810	5810	5810	1	5810	00	0.00	N	2	10
291	20240109	5800	5800	5800	5800	1	5800	00	0.00	N	5	-10
292	20240108	5810	5810	5810	5810	1	5810	00	0.00	N	5	-10
293	20240105	5820	5820	5820	5820	1	5820	00	0.00	N	3	0
294	20240104	5820	5820	5820	5820	1	5820	00	0.00	N	5	-10
295	20240103	5830	5950	5950	5060	21	110380	00	0.00	N	5	-120
296	20240102	5950	6060	6060	5100	102	522010	00	0.00	N	5	-50
297	20231228	6000	6090	6090	5180	102	530090	00	0.00	N	5	-90
298	20231227	6090	6090	6090	6090	1	6090	02	0.00	N	3	0
299	20231226	6090	6090	6090	6090	1	6090	00	0.00	N	2	10
300	20231222	6080	6080	6080	6080	0	0	00	0.00	N	3	-10
301	20231221	6090	6090	6090	6090	0	0	00	0.00	N	3	-10
302	20231220	6100	6220	6220	6100	2	12320	00	0.00	N	5	-120
303	20231219	6220	6220	6220	6220	1	6220	00	0.00	N	2	20
304	20231218	6200	6210	6210	6200	11	68210	00	0.00	N	5	-20
305	20231215	6220	6220	6220	6220	1	6220	00	0.00	N	2	30
306	20231214	6190	6190	6190	6190	0	0	00	0.00	N	3	-30
307	20231213	6220	5180	6220	5180	201	1042220	00	0.00	N	2	130
308	20231212	6090	6090	6090	6090	0	0	00	0.00	N	3	-150
309	20231211	6240	6230	6240	6230	100	623900	00	0.00	N	3	0
310	20231208	6240	6240	6240	6240	0	0	00	0.00	N	3	-60
311	20231207	6300	5510	6450	5510	13	73360	00	0.00	N	5	-180
312	20231206	6480	6790	6790	5250	23	138850	00	0.00	N	2	310
313	20231205	6170	6170	6170	6170	1	6170	00	0.00	N	2	30
314	20231204	6140	6140	6140	6140	1	6140	00	0.00	N	5	-40
315	20231201	6180	6180	6180	6180	1	6180	00	0.00	N	2	180
316	20231130	6000	6000	6000	6000	0	0	00	0.00	N	3	-190
317	20231129	6190	6190	6190	6190	0	0	00	0.00	N	3	-10
318	20231128	6200	6200	6200	6200	0	0	00	0.00	N	3	-20
319	20231127	6220	6220	6220	6220	0	0	00	0.00	N	3	-30
320	20231124	6250	6250	6250	6250	0	0	00	0.00	N	3	-10
321	20231123	6260	6260	6260	6260	1	6260	00	0.00	N	3	0
322	20231122	6260	6260	6260	6260	1	6260	00	0.00	N	3	0
323	20231121	6260	6260	6260	6260	1	6260	00	0.00	N	2	10
324	20231120	6250	6250	6250	6250	1	6250	00	0.00	N	5	-40
325	20231117	6290	6290	6290	6290	1	6290	00	0.00	N	5	-10
326	20231116	6300	6300	6300	6300	1	6300	00	0.00	N	2	740
327	20231115	5560	5560	6380	5560	1005	5588630	00	0.00	N	4	-980
328	20231114	6540	7000	7000	6000	202	1213540	00	0.00	N	2	40
329	20231113	6500	6500	6500	6500	1	6500	00	0.00	N	2	770
330	20231110	5730	5730	5730	5730	0	0	00	0.00	N	3	-1000
331	20231109	6730	6730	6730	6730	1	6730	00	0.00	N	3	0
332	20231108	6730	6730	6730	6730	26	174980	00	0.00	N	2	790
333	20231107	5940	5940	5940	5940	1	5940	00	0.00	N	4	-1040
334	20231106	6980	5510	6980	5510	8	45550	00	0.00	N	2	500
335	20231103	6480	6480	6480	6480	2	12960	00	0.00	N	2	820
336	20231102	5660	5660	5660	5660	1	5660	00	0.00	N	1	730
337	20231101	4930	4930	4930	4930	1	4930	00	0.00	N	2	630
338	20231031	4300	4300	4300	4300	91	391300	00	0.00	N	3	0
339	20231030	4300	4200	4300	4200	2	8500	00	0.00	N	5	-250
340	20231027	4550	4450	5050	4450	3	14050	00	0.00	N	5	-510
341	20231026	5060	4510	5060	4500	111	500160	00	0.00	N	5	-110
342	20231025	5170	4550	5170	4550	2	9720	00	0.00	N	5	-130
343	20231024	5300	4780	5300	4750	61	291200	00	0.00	N	5	-240
344	20231023	5540	5540	5540	5540	1	5540	00	0.00	N	5	-10
345	20231020	5550	5550	5550	5550	1	5550	00	0.00	N	5	-50
346	20231019	5600	5600	5600	5600	1	5600	00	0.00	N	5	-390
347	20231018	5990	5990	5990	5990	1	5990	00	0.00	N	2	690
348	20231017	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
349	20231016	5300	5300	5300	5300	0	0	00	0.00	N	3	-690
350	20231013	5990	5990	5990	5990	1	5990	00	0.00	N	5	-10
351	20231012	6000	6310	6310	6000	2	12310	00	0.00	N	5	-160
352	20231011	6160	6160	6160	6160	1	6160	00	0.00	N	2	790
353	20231010	5370	5380	5380	3995	6	26730	00	0.00	N	2	675
354	20231006	4695	4700	4700	4695	97	455465	00	0.00	N	5	-5
355	20231005	4700	4700	4700	4700	10	47000	00	0.00	N	3	0
356	20231004	4700	6000	6000	4700	201	946500	00	0.00	N	5	-800
357	20230927	5500	5590	5860	5500	3	16950	00	0.00	N	5	-90
358	20230926	5590	5860	5860	4930	205	1014320	00	0.00	N	5	-200
359	20230925	5790	5790	5790	5790	1	5790	00	0.00	N	2	370
360	20230922	5420	5420	5420	4650	22	103840	00	0.00	N	3	0
361	20230921	5420	5420	5420	5420	1	5420	00	0.00	N	3	0
362	20230920	5420	5450	5450	4990	153	764820	00	0.00	N	5	-40
363	20230919	5460	5870	5870	4990	313	1564235	00	0.00	N	5	-410
364	20230918	5870	6880	6880	5870	5	30360	00	0.00	N	4	-1030
365	20230915	6900	6900	6900	6900	1	6900	00	0.00	N	5	-10
366	20230914	6910	6020	6910	6020	21	128210	00	0.00	N	2	890
367	20230913	6020	6070	6070	5190	6	34550	00	0.00	N	5	-80
368	20230912	6100	6100	6100	6100	1	6100	00	0.00	N	2	460
369	20230911	5640	6110	6110	5110	90	464460	00	0.00	N	5	-350
370	20230908	5990	5990	5990	5990	1	5990	00	0.00	N	2	190
371	20230907	5800	5800	5800	5800	1	5800	00	0.00	N	2	720
372	20230906	5080	5070	5080	5070	60	304790	00	0.00	N	1	655
373	20230905	4425	5970	5970	4425	2	10395	00	0.00	N	5	-775
374	20230904	5200	6100	6100	5200	9	49100	00	0.00	N	4	-910
375	20230901	6110	6170	6170	5260	3	17540	00	0.00	N	5	-70
376	20230831	6180	6590	6590	4955	14	72230	00	0.00	N	2	400
377	20230830	5780	6800	6800	5780	42	243780	00	0.00	N	4	-1020
378	20230829	6800	6800	6800	6800	1	6800	00	0.00	N	2	340
379	20230828	6460	6860	6860	5850	3	19170	00	0.00	N	5	-420
380	20230825	6880	6880	6880	6880	1	6880	00	0.00	N	2	220
381	20230824	6660	5820	6890	5820	10	61070	00	0.00	N	5	-180
382	20230823	6840	6910	6910	5310	6	38160	00	0.00	N	2	600
383	20230822	6240	6910	6910	5800	9	57110	00	0.00	N	5	-580
384	20230821	6820	6910	6910	5900	52	308730	00	0.00	N	5	-100
385	20230818	6920	6920	6920	6920	1	6920	00	0.00	N	2	200
386	20230817	6720	6910	6910	5880	13	79250	00	0.00	N	5	-190
387	20230816	6910	6910	6910	6910	26	179660	00	0.00	N	2	250
388	20230814	6660	6920	6920	6660	92	630370	00	0.00	N	2	60
389	20230811	6600	6600	6600	6600	1	6600	00	0.00	N	2	850
390	20230810	5750	6900	6900	5750	5	29900	00	0.00	N	4	-1010
391	20230809	6760	6890	6890	6760	2	13650	00	0.00	N	5	-170
392	20230808	6930	6930	6930	6930	11	76230	00	0.00	N	2	310
393	20230807	6620	7380	7380	6020	29	195000	00	0.00	N	2	180
394	20230804	6440	6440	6440	6440	1	6440	00	0.00	N	2	90
395	20230803	6350	6410	6410	6350	119	760380	00	0.00	N	5	-80
396	20230802	6430	6430	6430	6430	1	6430	00	0.00	N	5	-10
397	20230801	6440	6440	6440	6440	1	6440	00	0.00	N	3	0
398	20230731	6440	6440	6440	6440	1	6440	00	0.00	N	3	0
399	20230728	6440	6440	6440	6440	1	6440	00	0.00	N	3	0
400	20230727	6440	6440	6440	6440	1	6440	00	0.00	N	2	50
401	20230726	6390	6390	6390	6390	0	0	00	0.00	N	3	-40
402	20230725	6430	6430	6430	6430	1	6430	00	0.00	N	2	30
403	20230724	6400	6400	6400	6400	1	6400	00	0.00	N	5	-40
404	20230721	6440	6440	6440	6440	1	6440	00	0.00	N	2	10
405	20230720	6430	6430	6430	6430	1	6430	00	0.00	N	2	20
406	20230719	6410	6410	6410	6410	1	6410	00	0.00	N	5	-30
407	20230718	6440	6440	6440	6440	1	6440	00	0.00	N	2	50
408	20230717	6390	6430	6430	6380	5	32000	00	0.00	N	5	-50
409	20230714	6440	6440	6440	6440	1	6440	00	0.00	N	5	-20
410	20230713	6460	5990	6690	5800	30	186280	00	0.00	N	2	470
411	20230712	5990	5990	5990	5990	1	5990	00	0.00	N	3	0
412	20230711	5990	5990	5990	5100	77	394480	00	0.00	N	3	0
413	20230710	5990	5990	5990	5990	1	5990	00	0.00	N	2	90
414	20230707	5900	5500	5900	5490	41	225890	00	0.00	N	2	400
415	20230706	5500	5500	5500	5000	4	21500	00	0.00	N	3	0
416	20230705	5500	5500	5500	5500	153	841500	00	0.00	N	3	0
417	20230704	5500	5500	5500	5000	211	1056500	00	0.00	N	2	10
418	20230703	5490	5500	5500	5000	5	26470	00	0.00	N	2	10
419	20230630	5480	5300	5480	5300	11	60100	00	0.00	N	2	80
420	20230629	5400	5400	5400	5400	0	0	00	0.00	N	3	0
421	20230628	5400	5420	5420	5000	3	15820	00	0.00	N	5	-20
422	20230627	5420	5430	5430	5000	104	521560	00	0.00	N	5	-10
423	20230626	5430	5430	5430	5430	0	0	00	0.00	N	3	0
424	20230623	5430	5290	5470	4950	216	1176560	00	0.00	N	2	130
425	20230622	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
426	20230621	5300	5300	5300	5300	1	5300	00	0.00	N	3	0
427	20230620	5300	5300	5300	5300	3	15900	00	0.00	N	3	0
428	20230619	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
429	20230616	5300	5300	5300	5300	1	5300	00	0.00	N	2	10
430	20230615	5290	5300	5300	4950	3	15540	00	0.00	N	5	-10
431	20230614	5300	5300	5300	4950	17	84850	00	0.00	N	3	0
432	20230613	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
433	20230612	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
434	20230609	5300	5300	5300	5300	1	5300	00	0.00	N	2	400
435	20230608	4900	4910	4910	4900	297	1456300	00	0.00	N	5	-380
436	20230607	5280	5280	5280	5280	1	5280	00	0.00	N	5	-20
437	20230605	5300	5300	5300	5300	3	15900	00	0.00	N	2	40
438	20230602	5260	5260	5260	5260	0	0	00	0.00	N	3	-10
439	20230601	5270	5270	5270	5270	0	0	00	0.00	N	3	-10
440	20230531	5280	5000	5290	5000	402	2010570	00	0.00	N	2	280
441	20230530	5000	5000	5000	5000	200	1000000	00	0.00	N	5	-300
442	20230526	5300	5300	5300	5300	1	5300	00	0.00	N	2	300
443	20230525	5000	5000	5000	5000	200	1000000	00	0.00	N	5	-290
444	20230524	5290	5290	5290	5290	0	0	00	0.00	N	3	0
445	20230523	5290	5290	5290	5290	0	0	00	0.00	N	3	0
446	20230522	5290	4990	5290	4990	3	15570	00	0.00	N	3	0
447	20230519	5290	5300	5300	5290	2	10590	00	0.00	N	3	0
448	20230518	5290	5290	5300	5290	3	15880	00	0.00	N	3	0
449	20230517	5290	5290	5290	5290	2	10580	00	0.00	N	2	10
450	20230516	5280	5280	5280	5280	0	0	00	0.00	N	3	0
451	20230515	5280	4520	5280	4520	3	14320	00	0.00	N	5	-20
452	20230512	5300	5300	5300	5300	0	0	00	0.00	N	3	0
453	20230511	5300	5390	5390	5290	12	63680	00	0.00	N	2	540
454	20230510	4760	4760	4760	4760	15	71400	00	0.00	N	2	50
455	20230509	4710	4710	4710	4710	15	70650	00	0.00	N	3	0
456	20230508	4710	4750	4750	4710	4501	21200210	00	0.00	N	2	50
457	20230504	4660	4660	4660	4660	1	4660	00	0.00	N	2	10
458	20230503	4650	4750	4750	4650	27000	125556685	00	0.00	N	5	-50
459	20230502	4700	4700	4700	4700	0	0	00	0.00	N	3	100
460	20230428	4600	4600	4600	4600	1	4600	00	0.00	N	5	-410
461	20230427	5010	5000	5010	5000	5001	25055000	00	0.00	N	2	10
462	20230426	5000	5000	5000	5000	0	0	00	0.00	N	3	0
463	20230425	5000	5000	5000	4800	113	563200	00	0.00	N	3	0
464	20230424	5000	5000	5000	5000	2	10000	00	0.00	N	3	0
465	20230421	5000	5000	5000	5000	0	0	00	0.00	N	3	0
466	20230420	5000	5000	5000	5000	0	0	00	0.00	N	3	0
467	20230419	5000	4990	5000	4990	200	999935	00	0.00	N	3	0
468	20230418	5000	4500	5000	4500	61	304500	00	0.00	N	3	0
469	20230417	5000	4900	5000	4600	441	2164265	00	0.00	N	2	100
470	20230414	4900	4890	4900	4600	201	983895	00	0.00	N	3	0
471	20230413	4900	4990	4995	4500	108	536410	00	0.00	N	5	-85
472	20230412	4985	4985	4985	4985	1	4985	00	0.00	N	2	485
473	20230411	4500	4500	4500	4500	44	198000	00	0.00	N	3	0
474	20230410	4500	4500	4500	4500	0	0	00	0.00	N	3	0
475	20230407	4500	4500	4500	4500	20	90000	00	0.00	N	5	-490
476	20230406	4990	4500	4990	4500	21	94990	00	0.00	N	5	-5
477	20230405	4995	4995	4995	4500	206	1028470	00	0.00	N	3	0
478	20230404	4995	4995	4995	4995	0	0	00	0.00	N	3	-5
479	20230403	5000	5000	5000	5000	1	5000	00	0.00	N	2	100
480	20230331	4900	4900	4900	4900	0	0	00	0.00	N	3	-95
481	20230330	4995	4995	4995	4255	260	1107820	00	0.00	N	5	-5
482	20230329	5000	5000	5000	5000	0	0	00	0.00	N	3	0
483	20230328	5000	5000	5000	5000	4	20000	00	0.00	N	3	0
484	20230327	5000	5000	5000	5000	4	20000	00	0.00	N	3	0
485	20230324	5000	5000	5000	4995	12	59960	00	0.00	N	2	5
486	20230323	4995	4995	4995	4995	1	4995	00	0.00	N	3	0
487	20230322	4995	4995	4995	4995	1	4995	00	0.00	N	5	-5
488	20230321	5000	5000	5000	5000	1	5000	00	0.00	N	2	5
489	20230320	4995	4995	4995	4995	1	4995	00	0.00	N	5	-5
490	20230317	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
491	20230316	5000	5000	5000	5000	2	10000	00	0.00	N	2	115
492	20230315	4885	4885	4885	4885	1	4885	00	0.00	N	3	0
493	20230314	4885	4895	4895	4885	4	19560	00	0.00	N	5	-10
494	20230313	4895	4895	4895	4895	1	4895	00	0.00	N	3	0
495	20230310	4895	5000	5000	4235	5	23265	00	0.00	N	5	-80
496	20230309	4975	4975	4975	4975	1	4975	00	0.00	N	5	-5
497	20230308	4980	4985	4985	4250	3	14215	00	0.00	N	5	-10
498	20230307	4990	4990	4990	4990	1	4990	00	0.00	N	3	0
499	20230306	4990	4795	4995	4100	6	28470	00	0.00	N	2	195
500	20230303	4795	4250	4795	4250	2	9045	00	0.00	N	5	-200
501	20230302	4995	4995	4995	4995	1	4995	00	0.00	N	2	495
502	20230228	4500	4170	4500	4170	3	13170	00	0.00	N	5	-400
503	20230227	4900	4200	4900	4200	13	56000	00	0.00	N	2	5
504	20230224	4895	4500	4995	4010	104	468790	00	0.00	N	2	395
505	20230223	4500	4990	4990	4500	33	149190	00	0.00	N	5	-780
506	20230222	5280	5280	5280	5280	1	5280	00	0.00	N	3	0
507	20230221	5280	5280	5280	5280	0	0	00	0.00	N	3	-110
508	20230220	5390	5390	5390	5390	0	0	00	0.00	N	3	-330
509	20230217	5720	5720	5720	5720	1	5720	00	0.00	N	5	-10
510	20230216	5730	5730	5730	5730	1	5730	00	0.00	N	3	0
511	20230215	5730	5730	5730	5730	1	5730	00	0.00	N	3	0
512	20230214	5730	4995	5730	4995	18	90695	00	0.00	N	2	735
513	20230213	4995	4250	4995	4250	2	9245	00	0.00	N	3	0
514	20230210	4995	4500	4995	4500	100	450495	00	0.00	N	2	10
515	20230209	4985	4990	4990	4500	73	329475	00	0.00	N	3	0
516	20230208	4985	4250	4985	4250	103	438485	00	0.00	N	5	-15
517	20230207	5000	5000	5000	5000	1	5000	00	0.00	N	3	0
518	20230206	5000	5000	5000	5000	1	5000	00	0.00	N	2	10
519	20230203	4990	4250	4990	4250	8	39175	00	0.00	N	5	-5
520	20230202	4995	4995	4995	4995	1	4995	00	0.00	N	2	395
521	20230201	4600	4595	4600	4595	46	211585	00	0.00	N	1	600
522	20230131	4000	4995	4995	4000	2	8995	00	0.00	N	5	-500
523	20230130	4500	4995	4995	4500	2	9495	00	0.00	N	5	-495
524	20230127	4995	5000	5000	4250	4	19235	00	0.00	N	3	0
525	20230126	4995	5000	5000	4000	3	13995	00	0.00	N	2	495
526	20230125	4500	5000	5000	4250	5	23745	00	0.00	N	5	-495
527	20230120	4995	5000	5000	4250	3	14245	00	0.00	N	3	0
528	20230119	4995	5000	5000	4250	3	14245	00	0.00	N	2	5
529	20230118	4990	5000	5000	4250	3	14240	00	0.00	N	5	-5
530	20230117	4995	5000	5000	4250	3	14245	00	0.00	N	5	-5
531	20230116	5000	5000	5000	5000	1	5000	00	0.00	N	2	5
532	20230113	4995	5000	5000	4250	4	19240	00	0.00	N	2	10
533	20230112	4985	4995	4995	4250	4	18480	00	0.00	N	3	0
534	20230111	4985	5000	5000	4245	3	14230	00	0.00	N	5	-5
535	20230110	4990	4250	4990	4250	2	9240	00	0.00	N	5	-5
536	20230109	4995	4995	4995	4995	0	0	00	0.00	N	3	0
537	20230106	4995	4250	4995	4250	3	14240	00	0.00	N	3	0
538	20230105	4995	4250	4995	4250	3	14235	00	0.00	N	2	10
539	20230104	4985	4985	4985	4985	1	4985	00	0.00	N	5	-5
540	20230103	4990	5000	5000	4250	4	19230	00	0.00	N	2	5
541	20230102	4985	4250	4985	4250	2	9235	00	0.00	N	5	-15
542	20221229	5000	4235	5000	4235	2	9235	00	0.00	N	2	20
543	20221228	4980	4250	4980	4250	2	9230	02	0.00	N	3	0
544	20221227	4980	4980	4980	4980	0	0	00	0.00	N	3	-10
545	20221226	4990	4250	4990	4250	2	9240	00	0.00	N	3	0
546	20221223	4990	5000	5000	4250	3	14240	00	0.00	N	2	5
547	20221222	4985	4250	4985	4250	2	9235	00	0.00	N	3	0
548	20221221	4985	4250	4985	4250	2	9235	00	0.00	N	3	0
549	20221220	4985	4250	4985	4250	3	14220	00	0.00	N	3	0
550	20221219	4985	5000	5000	4230	3	14215	00	0.00	N	2	15
551	20221216	4970	4985	4985	4250	3	14205	00	0.00	N	5	-5
552	20221215	4975	5000	5000	4300	3	14275	00	0.00	N	2	5
553	20221214	4970	5000	5000	4305	3	14275	00	0.00	N	5	-25
554	20221213	4995	4490	4995	4400	101	453905	00	0.00	N	2	505
555	20221212	4490	4490	4490	4490	1	4490	00	0.00	N	4	-790
556	20221209	5280	4510	5280	4510	2	9790	00	0.00	N	5	-10
557	20221208	5290	4510	5290	4510	5	25610	00	0.00	N	3	0
558	20221207	5290	4510	5290	4510	3	15080	00	0.00	N	5	-10
559	20221206	5300	4550	5310	4540	24	110590	00	0.00	N	5	-40
560	20221205	5340	4650	5340	4650	2	9990	00	0.00	N	5	-110
561	20221202	5450	5480	5480	4670	24	114785	00	0.00	N	5	-40
562	20221201	5490	5490	5490	5490	1	5490	00	0.00	N	2	490
563	20221130	5000	5000	5000	5000	100	500000	00	0.00	N	5	-400
564	20221129	5400	5400	5400	5400	0	0	00	0.00	N	3	0
565	20221128	5400	5400	5400	5400	0	0	00	0.00	N	3	0
566	20221125	5400	5400	5400	4980	50	250260	00	0.00	N	2	40
567	20221124	5360	5400	5400	5360	201	1077400	00	0.00	N	5	-10
568	20221123	5370	5370	5370	5370	0	0	00	0.00	N	3	-20
569	20221122	5390	5400	5400	4600	7	36970	00	0.00	N	5	-10
570	20221121	5400	4600	5400	4600	4	20770	00	0.00	N	3	0
571	20221118	5400	4600	5400	4600	5	26140	00	0.00	N	3	0
572	20221117	5400	5400	5400	5400	0	0	00	0.00	N	3	0
573	20221116	5400	5390	5400	5390	6	32370	00	0.00	N	2	20
574	20221115	5380	5380	5380	5380	0	0	00	0.00	N	3	-10
575	20221114	5390	5390	5390	5390	0	0	00	0.00	N	3	-10
576	20221111	5400	5300	5400	5300	11	58400	00	0.00	N	2	110
577	20221110	5290	4500	5290	4500	2	9790	00	0.00	N	2	20
578	20221109	5270	5270	5270	5270	0	0	00	0.00	N	3	0
579	20221108	5270	4500	5270	4500	2	9770	00	0.00	N	3	0
580	20221107	5270	4510	5270	4510	2	9780	00	0.00	N	5	-30
581	20221104	5300	4510	5300	4510	5	25650	00	0.00	N	3	0
582	20221103	5300	5300	5300	5300	0	0	00	0.00	N	3	0
583	20221102	5300	5300	5300	5300	1	5300	00	0.00	N	2	30
584	20221101	5270	5300	5300	4510	6	30830	00	0.00	N	5	-30
585	20221031	5300	4500	5300	4500	5	25640	00	0.00	N	2	10
586	20221028	5290	4500	5290	4500	6	30850	00	0.00	N	2	90
587	20221027	5200	4500	5200	4500	11	50200	00	0.00	N	5	-90
588	20221026	5290	5300	5300	4600	3	15190	00	0.00	N	5	-10
589	20221025	5300	5300	5300	5300	0	0	00	0.00	N	3	0
590	20221024	5300	5300	5300	5300	2	10600	00	0.00	N	3	0
591	20221021	5300	5300	5300	5300	1	5300	00	0.00	N	2	30
592	20221020	5270	4500	5270	4500	143	652570	00	0.00	N	2	90
593	20221019	5180	5180	5180	5180	0	0	00	0.00	N	3	-20
594	20221018	5200	4790	5200	4790	11	53100	00	0.00	N	2	410
595	20221017	4790	4790	4790	4790	0	0	00	0.00	N	3	-500
596	20221014	5290	5400	5400	5290	2	10690	00	0.00	N	5	-80
597	20221013	5370	5370	5370	5370	1	5370	00	0.00	N	5	-30
598	20221012	5400	5400	5400	5400	1	5400	00	0.00	N	5	-30
599	20221011	5430	5430	5430	5430	0	0	00	0.00	N	3	0
600	20221007	5430	5430	5430	5430	1	5430	00	0.00	N	2	60
601	20221006	5370	4800	5370	4800	102	490740	00	0.00	N	5	-60
602	20221005	5430	5430	5430	5430	1	5430	00	0.00	N	3	0
603	20221004	5430	4700	5440	4700	119	571470	00	0.00	N	5	-10
604	20220930	5440	5440	5440	5440	1	5440	00	0.00	N	2	440
605	20220929	5000	5470	5470	5000	78	390470	00	0.00	N	5	-300
606	20220928	5300	5300	5300	5300	0	0	00	0.00	N	3	0
607	20220927	5300	5300	5300	5300	0	0	00	0.00	N	3	-310
608	20220926	5610	5610	5610	5610	0	0	00	0.00	N	3	-30
609	20220923	5640	5000	5650	5000	113	573290	00	0.00	N	5	-10
610	20220922	5650	5650	5650	5650	0	0	00	0.00	N	3	-40
611	20220921	5690	5690	5690	5690	0	0	00	0.00	N	3	-90
612	20220920	5780	5780	5780	5780	1	5780	00	0.00	N	2	240
613	20220919	5540	5510	5540	5510	4	22100	00	0.00	N	3	0
614	20220916	5540	5540	5540	5540	1	5540	00	0.00	N	3	0
615	20220915	5540	5540	5540	5540	1	5540	00	0.00	N	5	-30
616	20220914	5570	5550	5570	5550	4	22250	00	0.00	N	5	-10
617	20220913	5580	5600	5600	4765	243	1162050	00	0.00	N	5	-20
618	20220908	5600	5600	5600	5600	0	0	00	0.00	N	3	-30
619	20220907	5630	5650	5650	4845	346	1700190	00	0.00	N	5	-60
620	20220906	5690	5670	5690	5000	95	477730	00	0.00	N	5	-10
621	20220905	5700	5700	5700	5700	1	5700	00	0.00	N	2	300
622	20220902	5400	5400	5400	5300	200	1075000	00	0.00	N	5	-300
623	20220901	5700	5700	5700	5700	1	5700	00	0.00	N	2	300
624	20220831	5400	5400	5400	5400	100	540000	00	0.00	N	5	-480
625	20220830	5880	5880	5880	5880	1	5880	00	0.00	N	2	190
626	20220829	5690	5690	5690	5690	0	0	00	0.00	N	3	-80
627	20220826	5770	5770	5770	5770	0	0	00	0.00	N	3	-30
628	20220825	5800	5800	5800	5800	1	5800	00	0.00	N	5	-190
629	20220824	5990	5990	5990	5990	1	5990	00	0.00	N	2	390
630	20220823	5600	5600	5600	5600	0	0	00	0.00	N	3	-150
631	20220822	5750	5750	5750	5750	0	0	00	0.00	N	3	-30
632	20220819	5780	5300	5780	5100	88	461910	00	0.00	N	5	-10
633	20220818	5790	5790	5790	5790	0	0	00	0.00	N	3	-10
634	20220817	5800	5350	5800	5350	102	546600	00	0.00	N	2	40
635	20220816	5760	5760	5760	5760	0	0	00	0.00	N	3	-30
636	20220812	5790	5790	5790	5790	0	0	00	0.00	N	3	-90
637	20220811	5880	5990	5990	5880	11	64790	00	0.00	N	2	580
638	20220810	5300	5300	5300	5300	150	795000	00	0.00	N	5	-470
639	20220809	5770	5990	5990	5300	229	1219930	00	0.00	N	2	270
640	20220808	5500	5500	5500	5500	165	907500	00	0.00	N	2	100
641	20220805	5400	5990	5990	5400	6	32990	00	0.00	N	2	30
642	20220804	5370	5970	5970	5370	3	17310	00	0.00	N	5	-590
643	20220803	5960	5430	5960	5430	430	2338990	00	0.00	N	5	-410
644	20220802	6370	5530	6390	5530	223	1236860	00	0.00	N	5	-120
645	20220801	6490	6490	6490	5200	105	559450	00	0.00	N	2	650
646	20220729	5840	7870	7870	5840	79	466260	00	0.00	N	4	-1030
647	20220728	6870	6870	6870	6870	1	6870	00	0.00	N	2	870
648	20220727	6000	7670	7670	5760	505	2925070	00	0.00	N	5	-770
649	20220726	6770	6980	6980	5190	780	4294060	00	0.00	N	2	680
650	20220725	6090	6100	6100	5100	252	1337190	00	0.00	N	2	360
651	20220722	5730	5800	5800	5730	3	17330	00	0.00	N	4	-1010
652	20220721	6740	5850	6740	5850	137	802580	00	0.00	N	5	-140
653	20220720	6880	6880	6880	6880	1	6880	00	0.00	N	2	880
654	20220719	6000	6000	6000	5900	31	184090	00	0.00	N	5	-30
655	20220718	6030	6030	6030	6030	1	6030	00	0.00	N	2	130
656	20220715	5900	5900	5900	5700	96	555230	00	0.00	N	3	0
657	20220714	5900	5100	5900	5100	2	11000	00	0.00	N	5	-100
658	20220713	6000	6000	6000	6000	0	0	00	0.00	N	3	0
659	20220712	6000	6000	6000	6000	0	0	00	0.00	N	3	-50
660	20220711	6050	6040	6050	5800	26	152020	00	0.00	N	5	-10
661	20220708	6060	5900	6060	5900	4	23760	00	0.00	N	3	0
662	20220707	6060	6060	6060	6060	5	30300	00	0.00	N	3	0
663	20220706	6060	6060	6060	6060	1	6060	00	0.00	N	2	10
664	20220705	6050	6050	6050	6050	5	30250	00	0.00	N	2	30
665	20220704	6020	6020	6020	6020	0	0	00	0.00	N	3	-30
666	20220701	6050	5900	6050	5700	80	460840	00	0.00	N	5	-10
667	20220630	6060	6060	6060	5700	64	369840	00	0.00	N	2	20
668	20220629	6040	5900	6040	5700	37	211940	00	0.00	N	3	0
669	20220628	6040	6040	6040	6040	0	0	00	0.00	N	3	-20
670	20220627	6060	6060	6060	6060	0	0	00	0.00	N	3	-10
671	20220624	6070	6070	6070	5700	10	60300	00	0.00	N	5	-10
672	20220623	6080	5500	6080	5500	2	11580	00	0.00	N	2	290
673	20220622	5790	5800	6100	5790	424	2466090	00	0.00	N	5	-330
674	20220621	6120	6120	6120	6120	0	0	00	0.00	N	3	-80
675	20220620	6200	6200	6200	6190	52	322390	00	0.00	N	5	-70
676	20220617	6270	6320	6320	6270	216	1359870	00	0.00	N	5	-50
677	20220616	6320	5700	6320	5700	33	207390	00	0.00	N	2	30
678	20220615	6290	6310	6310	5900	64	384200	00	0.00	N	2	10
679	20220614	6280	5700	6280	5700	3	18250	00	0.00	N	5	-40
680	20220613	6320	5700	6320	5700	102	582640	00	0.00	N	5	-20
681	20220610	6340	6340	6340	6340	1	6340	00	0.00	N	5	-10
682	20220609	6350	6420	6420	5450	85	489970	00	0.00	N	5	-50
683	20220608	6400	6400	6400	6400	1	6400	00	0.00	N	2	430
684	20220607	5970	5970	5970	5970	0	0	00	0.00	N	3	0
685	20220603	5970	7790	7790	5970	187	1127910	00	0.00	N	5	-1030
686	20220602	7000	5910	7390	5850	252	1487890	00	0.00	N	2	360
687	20220531	6640	6640	6640	6640	236	1567040	00	0.00	N	4	-1170
688	20220530	7810	8030	8030	7810	11	86730	00	0.00	N	2	800
689	20220527	7010	7010	7010	7010	10	70100	00	0.00	N	5	-90
690	20220526	7100	7190	7190	7100	8	56890	00	0.00	N	5	-110
691	20220525	7210	7210	7210	7210	9	64890	00	0.00	N	5	-40
692	20220524	7250	7260	7260	7250	42	304710	00	0.00	N	2	500
693	20220523	6750	6750	6750	6750	0	0	00	0.00	N	3	-20
694	20220520	6770	6770	6770	6770	0	0	00	0.00	N	3	-10
695	20220519	6780	6780	6780	6780	0	0	00	0.00	N	3	-10
696	20220518	6790	6790	6790	6790	1	6790	00	0.00	N	2	20
697	20220517	6770	6770	6770	6770	1	6770	00	0.00	N	5	-210
698	20220516	6980	6980	6980	6980	100	698000	00	0.00	N	2	790