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

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