KissMeData/199290/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	584	595	595	595	0	0	00	0.00	Y	5	-11
3	20250515	595	595	595	595	0	0	00	0.00	Y	3	0
4	20250514	595	595	595	595	0	0	00	0.00	Y	3	-4
5	20250513	599	570	599	515	4001	2065905	00	0.00	Y	5	-1
6	20250512	600	600	600	600	4000	2400000	00	0.00	N	3	0
7	20250509	600	600	600	600	8	4800	00	0.00	N	3	0
8	20250508	600	600	600	600	1	600	00	0.00	N	2	20
9	20250507	580	550	580	520	201	107580	00	0.00	N	3	0
10	20250502	580	580	580	580	100	58000	00	0.00	N	5	-40
11	20250430	620	620	620	620	0	0	00	0.00	N	3	0
12	20250429	620	620	620	620	131	81220	00	0.00	N	5	-30
13	20250428	650	650	650	650	1	650	00	0.00	N	2	11
14	20250425	639	639	639	639	83	53037	00	0.00	N	3	0
15	20250424	639	639	639	639	1	639	00	0.00	N	3	0
16	20250423	639	639	639	639	0	0	00	0.00	N	3	-1
17	20250422	640	620	650	620	1182	760030	00	0.00	N	2	30
18	20250421	610	610	610	610	50	30500	00	0.00	N	3	0
19	20250418	610	615	625	610	4748	2896795	00	0.00	N	2	10
20	20250417	600	599	600	599	10000	5995300	00	0.00	N	2	1
21	20250416	599	599	599	599	0	0	00	0.00	N	3	-1
22	20250415	600	690	690	600	21	13590	00	0.00	N	3	0
23	20250414	600	590	600	590	630	377000	00	0.00	N	5	-27
24	20250411	627	627	627	627	923	578721	00	0.00	N	5	-1
25	20250410	628	629	629	628	102	64156	00	0.00	N	5	-2
26	20250409	630	523	630	523	7	3999	00	0.00	N	2	15
27	20250408	615	615	615	615	1	615	00	0.00	N	2	16
28	20250407	599	550	599	550	241	132599	00	0.00	N	5	-1
29	20250404	600	600	600	599	10900	6538043	00	0.00	N	3	0
30	20250403	600	570	600	510	553	288289	00	0.00	N	3	0
31	20250402	600	600	600	600	1	600	00	0.00	N	2	20
32	20250401	580	580	580	580	1	580	00	0.00	N	2	26
33	20250331	554	505	554	455	1167	540684	00	0.00	N	2	22
34	20250328	532	570	570	532	395	213840	00	0.00	N	4	-93
35	20250327	625	625	625	625	100	62500	00	0.00	N	5	-7
36	20250326	632	632	632	632	0	0	00	0.00	N	3	-2
37	20250325	634	634	634	634	1	634	00	0.00	N	1	82
38	20250324	552	500	552	500	800	435617	00	0.00	N	1	72
39	20250321	480	460	480	460	116	54960	00	0.00	N	2	50
40	20250320	430	430	430	430	36	15480	00	0.00	N	5	-24
41	20250319	454	505	505	454	1100	509970	00	0.00	N	4	-80
42	20250318	534	510	534	510	101	51534	00	0.00	N	3	0
43	20250317	534	480	534	456	70	33636	00	0.00	N	2	24
44	20250314	510	510	510	510	100	51000	00	0.00	N	5	-49
45	20250313	559	559	559	559	4	2236	00	0.00	N	2	49
46	20250312	510	550	550	510	605	316588	00	0.00	N	4	-89
47	20250311	599	510	599	510	301	153599	00	0.00	N	3	0
48	20250310	599	507	599	507	615	311897	00	0.00	N	2	3
49	20250307	596	550	599	510	611	320129	00	0.00	N	5	-4
50	20250306	600	550	600	525	158	84800	00	0.00	N	2	15
51	20250305	585	525	585	500	307	156595	00	0.00	N	2	27
52	20250304	558	500	558	500	101	50558	00	0.00	N	2	25
53	20250228	533	510	550	416	3035	1481490	00	0.00	N	2	53
54	20250227	480	480	480	480	0	0	00	0.00	N	3	0
55	20250226	480	480	480	480	10000	4800000	00	0.00	N	3	0
56	20250225	480	480	480	480	50	24000	00	0.00	N	5	-15
57	20250224	495	495	495	495	100	49500	00	0.00	N	5	-30
58	20250221	525	545	545	495	697	349450	00	0.00	N	2	4
59	20250220	521	521	521	521	0	0	00	0.00	N	3	0
60	20250219	521	525	525	521	2	1046	00	0.00	N	2	26
61	20250218	495	495	495	495	0	0	00	0.00	N	3	0
62	20250217	495	559	559	495	457	226479	00	0.00	N	5	-34
63	20250214	529	495	529	495	11	5479	00	0.00	N	2	4
64	20250213	525	525	525	525	0	0	00	0.00	N	3	0
65	20250212	525	525	525	525	0	0	00	0.00	N	3	0
66	20250211	525	525	525	525	0	0	00	0.00	N	3	0
67	20250210	525	570	570	520	358	191760	00	0.00	N	5	-86
68	20250207	611	565	612	565	128	74802	00	0.00	N	2	78
69	20250206	533	533	533	533	0	0	00	0.00	N	3	-1
70	20250205	534	534	534	534	1	534	00	0.00	N	2	10
71	20250204	524	525	525	445	270	124731	00	0.00	N	2	26
72	20250203	498	498	498	498	0	0	00	0.00	N	3	0
73	20250131	498	498	498	498	0	0	00	0.00	N	3	0
74	20250124	498	498	498	498	0	0	00	0.00	N	3	0
75	20250123	498	498	498	498	0	0	00	0.00	N	3	0
76	20250122	498	500	500	498	500	249200	00	0.00	N	5	-22
77	20250121	520	555	555	520	260	137300	00	0.00	N	5	-66
78	20250120	586	586	586	586	1	586	00	0.00	N	2	20
79	20250117	566	510	579	510	1132	584855	00	0.00	N	2	56
80	20250116	510	570	599	510	4815	2507860	00	0.00	N	4	-90
81	20250115	600	580	600	580	100	58200	00	0.00	N	2	50
82	20250114	550	570	570	510	362	191300	00	0.00	N	5	-50
83	20250113	600	600	600	600	1	600	00	0.00	N	2	25
84	20250110	575	575	575	520	3	1670	00	0.00	N	2	25
85	20250109	550	550	550	550	8	4400	00	0.00	N	2	31
86	20250108	519	580	580	519	5171	2692300	00	0.00	N	4	-91
87	20250107	610	610	610	544	2503	1371915	00	0.00	N	5	-30
88	20250106	640	645	645	590	130	77255	00	0.00	N	2	15
89	20250103	625	600	625	600	111	66625	00	0.00	N	2	25
90	20250102	600	600	600	600	0	0	00	0.00	N	3	0
91	20241230	600	600	600	600	0	0	00	0.00	N	3	0
92	20241227	600	600	600	600	8	4800	02	0.00	N	2	30
93	20241226	570	640	640	570	925	541159	00	0.00	N	4	-100
94	20241224	670	570	670	570	250	159655	00	0.00	N	2	70
95	20241223	600	600	600	600	11	6600	00	0.00	N	3	0
96	20241220	600	590	600	500	660	340870	00	0.00	N	2	40
97	20241219	560	495	560	495	239	125705	00	0.00	N	2	50
98	20241218	510	440	510	440	160	73600	00	0.00	N	2	45
99	20241217	465	465	465	465	1	465	00	0.00	N	2	30
100	20241216	435	480	529	435	104	50883	00	0.00	N	5	-25
101	20241213	460	460	460	460	1	460	00	0.00	N	2	29
102	20241212	431	485	531	431	204	101940	00	0.00	N	5	-31
103	20241211	462	425	462	425	837	362232	00	0.00	N	1	60
104	20241210	402	440	460	402	272	119583	00	0.00	N	5	-13
105	20241209	415	460	460	415	402	175920	00	0.00	N	5	-20
106	20241206	435	425	435	425	41	17435	00	0.00	N	2	34
107	20241205	401	401	429	401	6	2518	00	0.00	N	5	-28
108	20241204	429	410	430	349	120523	42176853	00	0.00	N	2	19
109	20241203	410	402	462	345	2677	1015234	00	0.00	N	2	8
110	20241202	402	430	430	402	5	2066	00	0.00	N	5	-5
111	20241129	407	408	408	407	1530	623724	00	0.00	N	3	0
112	20241128	407	405	445	405	1565	645198	00	0.00	N	2	4
113	20241127	403	371	455	371	24	9769	00	0.00	N	5	-27
114	20241126	430	440	485	430	72	31625	00	0.00	N	5	-35
115	20241125	465	385	465	385	2044	943210	00	0.00	N	1	60
116	20241122	405	420	420	403	3	1228	00	0.00	N	2	5
117	20241121	400	397	425	397	652	264294	00	0.00	N	2	4
118	20241120	396	400	430	388	20168	7976026	00	0.00	N	5	-7
119	20241119	403	465	465	402	7966	3312263	00	0.00	N	5	-38
120	20241118	441	440	460	440	1813	799733	00	0.00	N	2	25
121	20241115	416	500	525	416	19542	8591074	00	0.00	N	5	-59
122	20241114	475	500	530	450	1011	464280	00	0.00	N	5	-36
123	20241113	511	511	630	510	2113	1087102	00	0.00	N	5	-89
124	20241112	600	515	600	510	6085	3138641	00	0.00	N	3	0
125	20241111	600	620	620	553	1960	1139750	00	0.00	N	5	-50
126	20241108	650	586	650	585	5001	2969522	00	0.00	N	2	25
127	20241107	625	600	625	550	301	171425	00	0.00	N	2	50
128	20241106	575	520	575	520	281	146175	00	0.00	N	2	25
129	20241105	550	550	550	550	0	0	00	0.00	N	3	0
130	20241104	550	525	550	500	151	76800	00	0.00	N	2	50
131	20241101	500	505	530	500	207	104950	00	0.00	N	2	19
132	20241031	481	500	540	473	380	199940	00	0.00	N	2	11
133	20241030	470	560	583	456	15121	7023279	00	0.00	N	5	-66
134	20241029	536	535	592	535	1413	791679	00	0.00	N	2	20
135	20241028	516	516	516	516	15	7740	00	0.00	N	3	0
136	20241025	516	480	516	480	437	222092	00	0.00	N	2	66
137	20241024	450	505	529	431	9722	4398543	00	0.00	N	5	-55
138	20241023	505	505	505	505	0	0	00	0.00	N	3	4
139	20241022	501	500	555	500	2449	1285319	00	0.00	N	5	-5
140	20241021	506	506	560	506	1256	644390	00	0.00	N	3	0
141	20241018	506	530	530	506	374	197404	00	0.00	N	2	4
142	20241017	502	460	530	460	218	113862	00	0.00	N	2	13
143	20241016	489	525	600	489	25	13315	00	0.00	N	4	-86
144	20241015	575	475	575	475	7	3535	00	0.00	N	1	75
145	20241014	500	525	600	500	410	226676	00	0.00	N	5	-25
146	20241011	525	525	525	525	50	26250	00	0.00	N	2	25
147	20241010	500	500	500	500	59	29500	00	0.00	N	2	30
148	20241008	470	470	470	470	20	9400	00	0.00	N	5	-30
149	20241007	500	530	585	500	13	6645	00	0.00	N	5	-60
150	20241004	560	550	560	550	432	239040	00	0.00	N	2	38
151	20241002	522	522	522	522	1	522	00	0.00	N	5	-3
152	20240930	525	525	525	525	56	29400	00	0.00	N	5	-25
153	20240927	550	600	690	550	442	258865	00	0.00	N	5	-83
154	20240926	633	635	635	522	20184	11016667	00	0.00	N	2	21
155	20240925	612	630	660	601	4614	2825952	00	0.00	N	2	11
156	20240924	601	630	660	600	9678	6362413	00	0.00	N	5	-68
157	20240923	669	674	674	615	131	82389	00	0.00	N	2	21
158	20240920	648	634	650	634	324	207310	00	0.00	N	2	14
159	20240919	634	585	634	585	55	32283	00	0.00	N	2	14
160	20240913	620	580	620	558	35	21000	00	0.00	N	2	62
161	20240912	558	580	620	556	319	189704	00	0.00	N	2	2
162	20240911	556	640	640	556	11	6200	00	0.00	N	5	-64
163	20240910	620	575	620	575	581	351800	00	0.00	N	2	70
164	20240909	550	550	550	550	51	28050	00	0.00	N	5	-54
165	20240906	604	550	604	550	2	1154	00	0.00	N	2	29
166	20240905	575	650	650	575	70	41750	00	0.00	N	5	-40
167	20240904	615	615	615	615	0	0	00	0.00	N	3	0
168	20240903	615	600	615	550	20161	11098115	00	0.00	N	2	15
169	20240902	600	500	600	460	102	54600	00	0.00	N	2	70
170	20240830	530	530	530	530	21	11130	00	0.00	N	2	14
171	20240829	516	516	516	516	100	51600	00	0.00	N	2	4
172	20240828	512	550	650	512	442	266100	00	0.00	N	5	-69
173	20240827	581	507	581	507	1066	602721	00	0.00	N	1	75
174	20240826	506	506	506	506	0	0	00	0.00	N	3	5
175	20240823	501	475	575	475	1060	576059	00	0.00	N	2	1
176	20240822	500	500	501	481	75	37454	00	0.00	N	5	-16
177	20240821	516	590	600	516	1633	974818	00	0.00	N	5	-53
178	20240820	569	574	574	475	168	86028	00	0.00	N	2	35
179	20240819	534	506	534	506	5	2558	00	0.00	N	2	28
180	20240816	506	609	609	505	5114	2611211	00	0.00	N	5	-70
181	20240814	576	684	684	576	17	10108	00	0.00	N	5	-83
182	20240813	659	659	659	659	1	659	00	0.00	N	2	20
183	20240812	639	639	639	639	1	639	00	0.00	N	2	30
184	20240809	609	609	609	609	1	609	00	0.00	N	2	30
185	20240808	579	631	631	579	380	232382	00	0.00	N	5	-101
186	20240807	680	555	690	555	43	25461	00	0.00	N	2	28
187	20240806	652	654	654	652	123	80392	00	0.00	N	5	-3
188	20240805	655	600	655	575	301	175655	00	0.00	N	2	26
189	20240802	629	665	698	629	316	202641	00	0.00	N	5	-70
190	20240801	699	660	699	660	107	70893	00	0.00	N	2	1
191	20240731	698	698	698	698	1	698	00	0.00	N	2	28
192	20240730	670	670	670	670	1	670	00	0.00	N	2	10
193	20240729	660	650	699	650	1103	717619	00	0.00	N	5	-19
194	20240726	679	651	680	620	8004	5060837	00	0.00	N	5	-48
195	20240725	727	670	727	652	800	523550	00	0.00	N	2	28
196	20240724	699	653	699	650	7634	4976174	00	0.00	N	5	-1
197	20240723	700	700	799	686	614	422857	00	0.00	N	5	-89
198	20240722	789	700	789	700	101	70789	00	0.00	N	2	9
199	20240719	780	701	788	680	2232	1544398	00	0.00	N	2	6
200	20240718	774	699	774	685	1912	1319604	00	0.00	N	2	6
201	20240717	768	699	768	699	1501	1050668	00	0.00	N	2	3
202	20240716	765	700	765	700	101	70765	00	0.00	N	2	8
203	20240715	757	757	757	757	3	2271	00	0.00	N	2	13
204	20240712	744	700	744	700	101	70744	00	0.00	N	2	16
205	20240711	728	699	729	699	306	214069	00	0.00	N	5	-43
206	20240710	771	720	774	690	302	211545	00	0.00	N	2	17
207	20240709	754	700	754	700	102	71508	00	0.00	N	2	19
208	20240708	735	735	735	690	102	70470	00	0.00	N	2	16
209	20240705	719	719	719	719	2	1438	00	0.00	N	2	29
210	20240704	690	718	739	690	666	469158	00	0.00	N	5	-105
211	20240703	795	795	795	795	1	795	00	0.00	N	2	7
212	20240702	788	725	788	700	210	150380	00	0.00	N	2	13
213	20240701	775	710	780	680	603	419335	00	0.00	N	2	3
214	20240628	772	720	774	663	1584	1061512	00	0.00	N	2	19
215	20240627	753	700	753	700	1383	1034400	00	0.00	N	2	16
216	20240626	737	737	737	737	2	1474	00	0.00	N	2	29
217	20240625	708	740	740	660	614	429820	00	0.00	N	5	-62
218	20240624	770	715	783	650	10120	6601172	00	0.00	N	2	13
219	20240621	757	700	758	700	110	77637	00	0.00	N	2	14
220	20240620	743	700	748	670	112	78893	00	0.00	N	2	16
221	20240619	727	727	727	675	3	2129	00	0.00	N	2	27
222	20240618	700	700	700	700	100	70000	00	0.00	N	5	-43
223	20240617	743	690	743	661	500	335847	00	0.00	N	2	22
224	20240614	721	672	721	641	571	371811	00	0.00	N	2	21
225	20240613	700	720	729	700	960	695680	00	0.00	N	5	-100
226	20240612	800	800	800	800	1	800	00	0.00	N	2	17
227	20240611	783	720	783	720	101	72783	00	0.00	N	2	19
228	20240610	764	720	764	720	101	72764	00	0.00	N	2	10
229	20240607	754	754	754	754	10	7540	00	0.00	N	2	17
230	20240605	737	749	749	699	1000	707238	00	0.00	N	5	-51
231	20240604	788	740	788	710	301	216788	00	0.00	N	2	18
232	20240603	770	720	770	720	101	72770	00	0.00	N	5	-5
233	20240531	775	735	775	735	101	74275	00	0.00	N	2	5
234	20240530	770	725	770	725	101	73270	00	0.00	N	5	-9
235	20240529	779	710	779	710	101	71779	00	0.00	N	2	20
236	20240528	759	710	778	642	1102	724546	00	0.00	N	2	22
237	20240527	737	750	750	710	401	291438	00	0.00	N	5	-47
238	20240524	784	710	784	710	101	71784	00	0.00	N	2	37
239	20240523	747	715	777	690	703	489971	00	0.00	N	3	0
240	20240522	747	747	747	747	1	747	00	0.00	N	2	37
241	20240521	710	710	710	710	1108	786680	00	0.00	N	5	-35
242	20240520	745	750	750	681	311	224824	00	0.00	N	5	-34
243	20240517	779	681	789	681	903	626778	00	0.00	N	2	32
244	20240516	747	750	750	681	884	649425	00	0.00	N	5	-50
245	20240514	797	730	797	730	101	73797	00	0.00	N	2	27
246	20240513	770	778	778	710	89	64445	00	0.00	N	2	22
247	20240510	748	750	750	700	332	238940	00	0.00	N	5	-49
248	20240509	797	797	797	797	1	797	00	0.00	N	2	68
249	20240508	729	750	750	682	11656	8013945	00	0.00	N	5	-51
250	20240507	780	750	780	686	15487	10891705	00	0.00	N	5	-20
251	20240503	800	800	800	800	1	800	00	0.00	N	2	25
252	20240502	775	775	775	775	0	0	00	0.00	N	3	-8
253	20240430	783	799	799	783	461	364859	00	0.00	N	2	58
254	20240429	725	710	728	710	134	95679	00	0.00	N	5	-32
255	20240426	757	759	759	757	120	90842	00	0.00	N	2	19
256	20240425	738	749	749	738	504	371966	00	0.00	N	2	29
257	20240424	709	799	799	680	27834	19118583	00	0.00	N	5	-90
258	20240423	799	799	799	799	66	52734	00	0.00	N	2	29
259	20240422	770	801	801	696	22935	16531795	00	0.00	N	5	-48
260	20240419	818	875	875	818	5082	4198844	00	0.00	N	5	-129
261	20240418	947	947	947	947	1	947	00	0.00	N	2	121
262	20240417	826	826	826	826	0	0	00	0.00	N	3	0
263	20240416	826	865	865	825	2196	1834435	00	0.00	N	5	-39
264	20240415	865	866	866	865	246	212990	00	0.00	N	5	-5
265	20240412	870	870	870	870	0	0	00	0.00	N	3	0
266	20240411	870	870	870	870	0	0	00	0.00	N	3	0
267	20240409	870	825	870	825	11508	10011780	00	0.00	N	2	21
268	20240408	849	901	901	815	9864	8165630	00	0.00	N	5	-96
269	20240405	945	926	945	926	2000	1856774	00	0.00	N	2	70
270	20240404	875	894	894	875	450	398500	00	0.00	N	5	-20
271	20240403	895	950	950	875	4180	3693495	00	0.00	N	5	-89
272	20240402	984	951	989	856	10082	8734763	00	0.00	N	5	-16
273	20240401	1000	1088	1088	1000	2	2088	00	0.00	N	2	50
274	20240329	950	1098	1098	950	528	501919	00	0.00	N	5	-94
275	20240328	1044	950	1044	900	770	720374	00	0.00	N	2	51
276	20240327	993	951	993	950	421	400043	00	0.00	N	5	-6
277	20240326	999	1098	1100	999	38	41660	00	0.00	N	5	-101
278	20240325	1100	932	1100	932	3875	3613983	00	0.00	N	2	4
279	20240322	1096	1096	1096	1096	1	1096	00	0.00	N	2	127
280	20240321	969	969	969	969	0	0	00	0.00	N	3	0
281	20240320	969	969	969	969	257	249033	00	0.00	N	5	-1
282	20240319	970	960	971	940	309	296660	00	0.00	N	2	34
283	20240318	936	1000	1000	936	199	188061	00	0.00	N	5	-163
284	20240315	1099	990	1145	990	1359	1399448	00	0.00	N	2	100
285	20240314	999	855	999	750	196260	150197887	00	0.00	N	2	119
286	20240313	880	999	1002	880	2160	2090980	00	0.00	N	2	7
287	20240312	873	900	999	873	508	444195	00	0.00	N	2	1
288	20240311	872	900	999	855	127172	108818110	00	0.00	N	5	-127
289	20240308	999	990	1000	900	10011	9826999	00	0.00	N	2	49
290	20240307	950	950	950	950	500	475000	00	0.00	N	5	-49
291	20240306	999	999	999	999	18	17982	00	0.00	N	3	0
292	20240305	999	999	1088	900	43	40977	00	0.00	N	2	49
293	20240304	950	999	999	815	433	421518	00	0.00	N	2	50
294	20240229	900	880	999	880	2002	1761899	00	0.00	N	3	0
295	20240228	900	760	900	760	127057	96851293	00	0.00	N	2	50
296	20240227	850	850	850	850	8121	6902850	00	0.00	N	5	-149
297	20240226	999	880	1009	760	137086	104582821	00	0.00	N	2	119
298	20240223	880	803	880	803	11	9603	00	0.00	N	5	-40
299	20240222	920	930	930	920	11	10220	00	0.00	N	2	110
300	20240221	810	900	919	810	60012	48610819	00	0.00	N	2	7
301	20240220	803	800	805	800	71360	57091981	00	0.00	N	5	-76
302	20240219	879	879	879	879	0	0	00	0.00	N	3	-1
303	20240216	880	766	880	765	29	22317	00	0.00	N	5	-10
304	20240215	890	900	900	800	11109	8897828	00	0.00	N	2	1
305	20240214	889	899	899	772	7	5648	00	0.00	N	2	9
306	20240213	880	804	890	800	2503	2010660	00	0.00	N	2	76
307	20240208	804	830	830	760	152324	115969111	00	0.00	N	5	-26
308	20240207	830	850	850	830	2052	1743419	00	0.00	N	2	7
309	20240206	823	900	998	781	116661	93168735	00	0.00	N	5	-77
310	20240205	900	830	990	824	8507	7012338	00	0.00	N	5	-69
311	20240202	969	969	969	969	1	969	00	0.00	N	2	110
312	20240201	859	877	877	859	40	34560	00	0.00	N	5	-20
313	20240131	879	886	886	879	20	17650	00	0.00	N	5	-10
314	20240130	889	900	900	889	2157	1941278	00	0.00	N	5	-1
315	20240129	890	900	900	890	90	80850	00	0.00	N	2	3
316	20240126	887	887	887	887	0	0	00	0.00	N	3	-8
317	20240125	895	800	895	773	3502	2712600	00	0.00	N	5	-1
318	20240124	896	897	897	820	202	168793	00	0.00	N	2	6
319	20240123	890	900	900	750	2149	1617150	00	0.00	N	2	62
320	20240122	828	760	829	760	180	145640	00	0.00	N	5	-2
321	20240119	830	823	849	800	16882	13671681	00	0.00	N	2	7
322	20240118	823	880	880	805	16494	13648386	00	0.00	N	5	-66
323	20240117	889	829	899	828	1791	1512556	00	0.00	N	2	60
324	20240116	829	869	869	802	1550	1258925	00	0.00	N	5	-16
325	20240115	845	948	948	806	10032	8163813	00	0.00	N	5	-3
326	20240112	848	800	967	800	4496	3829250	00	0.00	N	5	-1
327	20240111	849	949	949	806	11158	9317976	00	0.00	N	2	9
328	20240110	840	930	930	823	15172	12911732	00	0.00	N	5	-11
329	20240109	851	820	944	820	84668	72529506	00	0.00	N	5	-98
330	20240108	949	910	986	900	5719	5159255	00	0.00	N	2	32
331	20240105	917	954	954	917	1361	1276408	00	0.00	N	5	-37
332	20240104	954	980	980	920	2614	2504039	00	0.00	N	5	-36
333	20240103	990	1097	1097	900	5080	5025363	00	0.00	N	2	3
334	20240102	987	1027	1027	987	1144	1131779	00	0.00	N	2	77
335	20231228	910	1000	1130	900	74367	67541556	00	0.00	N	5	-100
336	20231227	1010	1139	1139	1010	7840	7931429	02	0.00	N	5	-135
337	20231226	1145	1179	1179	1145	6402	7362324	00	0.00	N	2	20
338	20231222	1125	1100	1125	1001	33	36491	00	0.00	N	2	76
339	20231221	1049	1050	1050	1007	15806	16047685	00	0.00	N	5	-135
340	20231220	1184	1100	1184	1100	71	78244	00	0.00	N	5	-4
341	20231219	1188	1000	1200	1000	2816	2820142	00	0.00	N	2	28
342	20231218	1160	1060	1160	1060	4960	5280500	00	0.00	N	5	-19
343	20231215	1179	1151	1180	1150	9596	11068953	00	0.00	N	5	-11
344	20231214	1190	1200	1299	1042	1936	2229882	00	0.00	N	5	-14
345	20231213	1204	1102	1204	1102	2	2306	00	0.00	N	5	-30
346	20231212	1234	1299	1395	1200	1512	1823826	00	0.00	N	5	-4
347	20231211	1238	1399	1480	1155	29924	35307950	00	0.00	N	5	-62
348	20231208	1300	1350	1350	1216	4	5166	00	0.00	N	3	0
349	20231207	1300	1490	1490	1300	11	14490	00	0.00	N	5	-140
350	20231206	1440	1350	1500	1350	4087	5899091	00	0.00	N	2	131
351	20231205	1309	1200	1309	1200	33	42842	00	0.00	N	2	10
352	20231204	1299	1299	1299	1299	0	0	00	0.00	N	3	-20
353	20231201	1319	1318	1319	1315	303	398607	00	0.00	N	2	118
354	20231130	1201	1201	1201	1201	1	1201	00	0.00	N	5	-108
355	20231129	1309	1309	1309	1309	0	0	00	0.00	N	3	-9
356	20231128	1318	1200	1318	1200	6	7674	00	0.00	N	5	-10
357	20231127	1328	1200	1328	1200	2	2528	00	0.00	N	2	36
358	20231124	1292	1216	1292	1200	2102	2554142	00	0.00	N	2	81
359	20231123	1211	1200	1347	1200	5	6316	00	0.00	N	5	-148
360	20231122	1359	1359	1359	1359	0	0	00	0.00	N	3	-3
361	20231121	1362	1375	1376	1204	9	12136	00	0.00	N	2	33
362	20231120	1329	1202	1329	1202	402	486531	00	0.00	N	2	26
363	20231117	1303	1303	1303	1303	0	0	00	0.00	N	3	0
364	20231116	1303	1202	1303	1202	14	17558	00	0.00	N	5	-5
365	20231115	1308	1200	1320	1200	1003	1323147	00	0.00	N	5	-20
366	20231114	1328	1299	1349	1200	623	826639	00	0.00	N	2	29
367	20231113	1299	1299	1299	1299	8	10392	00	0.00	N	2	6
368	20231110	1293	1293	1293	1293	0	0	00	0.00	N	3	-1
369	20231109	1294	1230	1381	1181	3300	4056754	00	0.00	N	5	-88
370	20231108	1382	1382	1382	1382	1	1382	00	0.00	N	2	44
371	20231107	1338	1213	1378	1213	315	425739	00	0.00	N	5	-20
372	20231106	1358	1201	1358	1201	104	140924	00	0.00	N	5	-23
373	20231103	1381	1381	1381	1381	42	58002	00	0.00	N	2	131
374	20231102	1250	1201	1380	1201	610	762909	00	0.00	N	5	-129
375	20231101	1379	1379	1379	1379	58	79982	00	0.00	N	5	-14
376	20231031	1393	1393	1393	1393	1	1393	00	0.00	N	2	56
377	20231030	1337	1337	1337	1337	0	0	00	0.00	N	3	-58
378	20231027	1395	1398	1398	1200	3	3993	00	0.00	N	2	79
379	20231026	1316	1264	1319	1264	373	474315	00	0.00	N	5	-8
380	20231025	1324	1349	1349	1250	11	14473	00	0.00	N	5	-69
381	20231024	1393	1398	1398	1250	5	6684	00	0.00	N	2	11
382	20231023	1382	1399	1399	1212	5	6591	00	0.00	N	2	64
383	20231020	1318	1250	1318	1250	102	127636	00	0.00	N	5	-54
384	20231019	1372	1389	1389	1221	802	979561	00	0.00	N	2	55
385	20231018	1317	1325	1325	1260	102	128642	00	0.00	N	5	-23
386	20231017	1340	1399	1399	1231	3203	3952284	00	0.00	N	5	-30
387	20231016	1370	1398	1398	1222	396	484236	00	0.00	N	2	24
388	20231013	1346	1398	1398	1346	2	2744	00	0.00	N	5	-51
389	20231012	1397	1216	1397	1216	741	901237	00	0.00	N	2	52
390	20231011	1345	1345	1345	1344	112	150551	00	0.00	N	3	0
391	20231010	1345	1330	1345	1305	514	683430	00	0.00	N	5	-32
392	20231006	1377	1310	1377	1310	16	21362	00	0.00	N	5	-7
393	20231005	1384	1302	1384	1302	2086	2771634	00	0.00	N	2	2
394	20231004	1382	1398	1398	1379	705	978247	00	0.00	N	2	32
395	20230927	1350	1499	1499	1300	4860	6497324	00	0.00	N	5	-117
396	20230926	1467	1467	1467	1467	0	0	00	0.00	N	3	-7
397	20230925	1474	1301	1474	1301	2	2775	00	0.00	N	5	-22
398	20230922	1496	1496	1496	1496	65	97240	00	0.00	N	2	10
399	20230921	1486	1486	1486	1486	1	1486	00	0.00	N	2	76
400	20230920	1410	1498	1498	1307	2552	3336288	00	0.00	N	5	-17
401	20230919	1427	1316	1427	1301	8202	10753332	00	0.00	N	5	-72
402	20230918	1499	1597	1597	1400	3070	4307882	00	0.00	N	5	-40
403	20230915	1539	1450	1550	1351	791	1149999	00	0.00	N	2	89
404	20230914	1450	1500	1500	1450	2	2950	00	0.00	N	2	50
405	20230913	1400	1450	1640	1310	352	513130	00	0.00	N	5	-30
406	20230912	1430	1449	1450	1430	890	1276330	00	0.00	N	2	30
407	20230911	1400	1377	1400	1300	2242	3083685	00	0.00	N	2	20
408	20230908	1380	1349	1390	1349	4	5469	00	0.00	N	2	79
409	20230907	1301	1301	1301	1301	1	1301	00	0.00	N	5	-69
410	20230906	1370	1370	1370	1370	200	274000	00	0.00	N	5	-8
411	20230905	1378	1390	1390	1310	18	24748	00	0.00	N	3	0
412	20230904	1378	1378	1378	1378	1	1378	00	0.00	N	5	-11
413	20230901	1389	1300	1390	1300	38	52490	00	0.00	N	5	-61
414	20230831	1450	1490	1490	1450	38	56085	00	0.00	N	2	60
415	20230830	1390	1379	1500	1379	3411	4742639	00	0.00	N	2	35
416	20230829	1355	1350	1355	1252	4660	6292402	00	0.00	N	2	5
417	20230828	1350	1350	1350	1349	2101	2836349	00	0.00	N	3	0
418	20230825	1350	1350	1350	1350	0	0	00	0.00	N	3	0
419	20230824	1350	1350	1400	1350	236	318743	00	0.00	N	3	0
420	20230823	1350	1201	1350	1201	2	2551	00	0.00	N	3	0
421	20230822	1350	1342	1354	1342	282	378494	00	0.00	N	2	8
422	20230821	1342	1201	1349	1201	615	824298	00	0.00	N	2	1
423	20230818	1341	1349	1350	1220	16	20938	00	0.00	N	5	-9
424	20230817	1350	1300	1400	1300	7112	9245750	00	0.00	N	2	101
425	20230816	1249	1249	1249	1248	301	375840	00	0.00	N	5	-31
426	20230814	1280	1300	1300	1280	6508	8453760	00	0.00	N	2	27
427	20230811	1253	1298	1299	1100	7	8478	00	0.00	N	2	1
428	20230810	1252	1252	1252	1252	0	0	00	0.00	N	3	-46
429	20230809	1298	1298	1299	1111	7	8754	00	0.00	N	2	44
430	20230808	1254	1288	1288	1132	4	4928	00	0.00	N	5	-13
431	20230807	1267	1267	1267	1267	0	0	00	0.00	N	3	-13
432	20230804	1280	1200	1289	1150	928	1068705	00	0.00	N	5	-18
433	20230803	1298	1298	1298	1298	0	0	00	0.00	N	3	0
434	20230802	1298	1298	1298	1298	0	0	00	0.00	N	3	-21
435	20230801	1319	1319	1319	1319	0	0	00	0.00	N	3	-30
436	20230731	1349	1349	1349	1130	3	3828	00	0.00	N	2	62
437	20230728	1287	1250	1287	1215	5429	6603307	00	0.00	N	5	-13
438	20230727	1300	1215	1300	1215	3001	3646300	00	0.00	N	5	-28
439	20230726	1328	1201	1328	1200	1801	2161478	00	0.00	N	5	-12
440	20230725	1340	1340	1340	1340	1700	2278000	00	0.00	N	3	0
441	20230724	1340	1335	1340	1335	1000	1339800	00	0.00	N	5	-10
442	20230721	1350	1340	1360	1340	7400	9980743	00	0.00	N	3	0
443	20230720	1350	1350	1350	1350	300	405000	00	0.00	N	2	140
444	20230719	1210	1210	1210	1210	100	121000	00	0.00	N	5	-10
445	20230718	1220	1200	1220	1200	1502	1809400	00	0.00	N	5	-57
446	20230717	1277	1150	1277	1150	2	2427	00	0.00	N	5	-1
447	20230714	1278	1278	1278	1113	204	260217	00	0.00	N	3	0
448	20230713	1278	1278	1278	1278	200	255600	00	0.00	N	3	0
449	20230712	1278	1279	1279	1278	11	14068	00	0.00	N	5	-2
450	20230711	1280	1288	1288	1201	22	28082	00	0.00	N	5	-9
451	20230710	1289	1289	1289	1289	3	3867	00	0.00	N	3	0
452	20230707	1289	1299	1300	1199	7253	8699529	00	0.00	N	5	-5
453	20230706	1294	1298	1298	1200	652	841302	00	0.00	N	2	95
454	20230705	1199	1200	1220	1110	4781	5393499	00	0.00	N	5	-51
455	20230704	1250	1205	1250	1201	1317	1586166	00	0.00	N	2	1
456	20230703	1249	1390	1390	1249	3219	4100731	00	0.00	N	5	-46
457	20230630	1295	1394	1400	1295	322	428595	00	0.00	N	2	2
458	20230629	1293	1390	1390	1201	3	3884	00	0.00	N	5	-6
459	20230628	1299	1299	1299	1299	0	0	00	0.00	N	3	0
460	20230627	1299	1299	1299	1299	318	413082	00	0.00	N	5	-85
461	20230626	1384	1386	1386	1384	873	1209976	00	0.00	N	2	66
462	20230623	1318	1324	1324	1202	208	274817	00	0.00	N	2	88
463	20230622	1230	1230	1230	1230	300	369000	00	0.00	N	5	-17
464	20230621	1247	1250	1250	1205	2482	3012495	00	0.00	N	5	-53
465	20230620	1300	1399	1399	1300	52	67699	00	0.00	N	5	-63
466	20230619	1363	1363	1363	1363	1	1363	00	0.00	N	5	-36
467	20230616	1399	1399	1399	1399	1	1399	00	0.00	N	2	99
468	20230615	1300	1289	1400	1289	310	402130	00	0.00	N	2	50
469	20230614	1250	1280	1280	1250	20	25300	00	0.00	N	2	6
470	20230613	1244	1250	1250	1200	3211	3945244	00	0.00	N	2	22
471	20230612	1222	1333	1333	1222	4605	5754805	00	0.00	N	5	-28
472	20230609	1250	1270	1270	1250	1230	1559700	00	0.00	N	2	30
473	20230608	1220	1356	1356	1210	1706	2126245	00	0.00	N	5	-145
474	20230607	1365	1390	1390	1210	3220	4124700	00	0.00	N	5	-24
475	20230605	1389	1390	1390	1350	31	42589	00	0.00	N	2	89
476	20230602	1300	1285	1300	1285	1000	1296505	00	0.00	N	2	19
477	20230601	1281	1300	1300	1171	1291	1606759	00	0.00	N	2	31
478	20230531	1250	1280	1285	1200	6070	7583250	00	0.00	N	2	30
479	20230530	1220	1390	1390	1200	3535	4317540	00	0.00	N	5	-49
480	20230526	1269	1220	1279	1220	4910	6143690	00	0.00	N	5	-26
481	20230525	1295	1300	1300	1294	8600	11177300	00	0.00	N	2	11
482	20230524	1284	1379	1379	1205	6198	7666510	00	0.00	N	2	53
483	20230523	1231	1390	1390	1231	1412	1832362	00	0.00	N	5	-159
484	20230522	1390	1390	1390	1390	10	13900	00	0.00	N	2	51
485	20230519	1339	1339	1339	1339	10	13390	00	0.00	N	2	6
486	20230518	1333	1379	1379	1333	7	9469	00	0.00	N	2	4
487	20230517	1329	1329	1329	1329	0	0	00	0.00	N	3	0
488	20230516	1329	1200	1329	1200	2782	3515687	00	0.00	N	2	29
489	20230515	1300	1377	1377	1300	508	661016	00	0.00	N	3	0
490	20230512	1300	1200	1300	1200	451	586200	00	0.00	N	2	50
491	20230511	1250	1217	1318	1217	66	83691	00	0.00	N	5	-85
492	20230510	1335	1335	1335	1335	98	130830	00	0.00	N	2	33
493	20230509	1302	1302	1302	1302	2	2604	00	0.00	N	2	1
494	20230508	1301	1300	1399	1300	4028	5608184	00	0.00	N	5	-33
495	20230504	1334	1490	1490	1310	6714	9094417	00	0.00	N	5	-157
496	20230503	1491	1400	1491	1400	11	15491	00	0.00	N	5	-9
497	20230502	1500	1350	1500	1350	2764	3890141	00	0.00	N	2	51
498	20230428	1449	1400	1449	1300	5741	7532925	00	0.00	N	5	-51
499	20230427	1500	1500	1500	1500	12	18000	00	0.00	N	3	0
500	20230426	1500	1500	1500	1500	1	1500	00	0.00	N	5	-80
501	20230425	1580	1580	1580	1580	100	158000	00	0.00	N	2	25
502	20230424	1555	1555	1555	1555	10	15550	00	0.00	N	2	5
503	20230421	1550	1600	1600	1550	130	206500	00	0.00	N	5	-1
504	20230420	1551	1551	1551	1551	0	0	00	0.00	N	3	1
505	20230419	1550	1550	1550	1550	463	717650	00	0.00	N	5	-50
506	20230418	1600	1599	1600	1500	8570	13380045	00	0.00	N	3	0
507	20230417	1600	1785	1785	1500	5612	8842185	00	0.00	N	5	-61
508	20230414	1661	1500	1661	1500	20157	32949798	00	0.00	N	1	216
509	20230413	1445	1445	1445	1445	550	794750	00	0.00	N	5	-4
510	20230412	1449	1449	1449	1449	101	146349	00	0.00	N	2	99
511	20230411	1350	1590	1590	1335	2376	3433492	00	0.00	N	5	-60
512	20230410	1410	1410	1410	1410	0	0	00	0.00	N	3	0
513	20230407	1410	1410	1410	1410	50	70500	00	0.00	N	2	10
514	20230406	1400	1400	1500	1400	7815	10962525	00	0.00	N	5	-100
515	20230405	1500	1399	1570	1330	5083	6965509	00	0.00	N	2	131
516	20230404	1369	1305	1370	1210	10177	12910198	00	0.00	N	2	69
517	20230403	1300	1270	1301	1270	7230	9392159	00	0.00	N	3	0
518	20230331	1300	1300	1300	1300	111	144300	00	0.00	N	2	100
519	20230330	1200	1200	1200	1200	110	132000	00	0.00	N	2	100
520	20230329	1100	1100	1100	1100	0	0	00	0.00	N	3	0
521	20230328	1100	1100	1100	1100	0	0	00	0.00	N	3	0
522	20230327	1100	1100	1194	1100	10112	11123294	00	0.00	N	3	0
523	20230324	1100	1100	1100	1100	0	0	00	0.00	N	3	0
524	20230323	1100	1000	1100	1000	26	26800	00	0.00	N	5	-52
525	20230322	1152	1152	1152	1152	0	0	00	0.00	N	3	1
526	20230321	1151	1253	1295	1151	6701	8529383	00	0.00	N	2	1
527	20230320	1150	1150	1150	1150	1499	1723850	00	0.00	N	3	0
528	20230317	1150	1150	1150	1150	1	1150	00	0.00	N	2	39
529	20230316	1111	1160	1160	1111	2	2271	00	0.00	N	5	-49
530	20230315	1160	1160	1160	1160	13	15080	00	0.00	N	2	24
531	20230314	1136	1136	1136	1136	0	0	00	0.00	N	3	1
532	20230313	1135	1300	1300	1135	102	132335	00	0.00	N	5	-115
533	20230310	1250	1289	1289	1250	1956	2488944	00	0.00	N	3	0
534	20230309	1250	1298	1298	1250	2644	3326202	00	0.00	N	5	-43
535	20230308	1293	1122	1298	1121	1313	1526108	00	0.00	N	2	32
536	20230307	1261	1261	1261	1261	1	1261	00	0.00	N	3	0
537	20230306	1261	1261	1261	1261	0	0	00	0.00	N	3	1
538	20230303	1260	1260	1260	1260	0	0	00	0.00	N	3	0
539	20230302	1260	1298	1298	1211	858	1082551	00	0.00	N	5	-38
540	20230228	1298	1298	1298	1298	200	259600	00	0.00	N	3	0
541	20230227	1298	1298	1298	1298	900	1168200	00	0.00	N	3	0
542	20230224	1298	1298	1298	1298	1	1298	00	0.00	N	3	0
543	20230223	1298	1179	1298	1179	1257	1488906	00	0.00	N	2	105
544	20230222	1193	1100	1193	1100	24	26493	00	0.00	N	5	-3
545	20230221	1196	1196	1196	1196	0	0	00	0.00	N	3	0
546	20230220	1196	1196	1196	1196	0	0	00	0.00	N	3	-16
547	20230217	1212	1218	1218	1212	103	125347	00	0.00	N	5	-13
548	20230216	1225	1225	1225	1225	200	245000	00	0.00	N	5	-4
549	20230215	1229	1259	1260	1115	9985	11961934	00	0.00	N	5	-31
550	20230214	1260	1100	1260	1100	22600	27962858	00	0.00	N	2	161
551	20230213	1099	1100	1100	1001	201	211100	00	0.00	N	2	99
552	20230210	1000	1000	1000	1000	0	0	00	0.00	N	3	15
553	20230209	985	985	985	985	0	0	00	0.00	N	3	0
554	20230208	985	985	985	985	0	0	00	0.00	N	3	0
555	20230207	985	985	985	985	0	0	00	0.00	N	3	0
556	20230206	985	1048	1048	985	11300	11161400	00	0.00	N	5	-35
557	20230203	1020	1020	1020	1020	0	0	00	0.00	N	3	0
558	20230202	1020	1020	1025	1020	1002	1027039	00	0.00	N	3	0
559	20230201	1020	1025	1025	1020	1400	1433000	00	0.00	N	5	-5
560	20230131	1025	1025	1025	1025	0	0	00	0.00	N	3	0
561	20230130	1025	1025	1025	1025	1000	1025000	00	0.00	N	3	0
562	20230127	1025	1025	1025	1025	734	752350	00	0.00	N	3	0
563	20230126	1025	1025	1025	1025	1000	1025000	00	0.00	N	3	0
564	20230125	1025	1025	1025	1000	11678	11755500	00	0.00	N	2	25
565	20230120	1000	1000	1000	1000	0	0	00	0.00	N	3	0
566	20230119	1000	1000	1000	1000	2000	2000000	00	0.00	N	3	0
567	20230118	1000	1020	1020	1000	3001	3041020	00	0.00	N	2	5
568	20230117	995	995	995	995	0	0	00	0.00	N	3	0
569	20230116	995	995	995	995	0	0	00	0.00	N	3	0
570	20230113	995	995	995	995	0	0	00	0.00	N	3	0
571	20230112	995	950	999	940	4950	4775950	00	0.00	N	2	35
572	20230111	960	960	960	960	0	0	00	0.00	N	3	8
573	20230110	952	952	952	952	0	0	00	0.00	N	3	1
574	20230109	951	951	951	951	348	330948	00	0.00	N	5	-20
575	20230106	971	975	975	971	800	778800	00	0.00	N	5	-29
576	20230105	1000	1000	1000	1000	200	200000	00	0.00	N	5	-75
577	20230104	1075	1075	1075	1075	0	0	00	0.00	N	3	0
578	20230103	1075	1075	1075	1075	0	0	00	0.00	N	3	0
579	20230102	1075	1075	1075	1075	0	0	00	0.00	N	3	0
580	20221229	1075	1075	1075	1075	0	0	00	0.00	N	3	0
581	20221228	1075	1075	1075	1075	0	0	02	0.00	N	3	0
582	20221227	1075	1070	1075	1070	2	2145	00	0.00	N	2	30
583	20221226	1045	990	1045	990	1001	991045	00	0.00	N	2	20
584	20221223	1025	1025	1025	1025	3	3075	00	0.00	N	2	25
585	20221222	1000	1000	1000	1000	0	0	00	0.00	N	3	0
586	20221221	1000	1000	1000	1000	0	0	00	0.00	N	3	0
587	20221220	1000	1000	1000	1000	0	0	00	0.00	N	3	0
588	20221219	1000	1000	1000	1000	0	0	00	0.00	N	3	0
589	20221216	1000	1000	1000	1000	0	0	00	0.00	N	3	0
590	20221215	1000	1000	1000	1000	0	0	00	0.00	N	3	0
591	20221214	1000	1000	1000	1000	0	0	00	0.00	N	3	0
592	20221213	1000	1000	1000	1000	412	412000	00	0.00	N	3	0
593	20221212	1000	1000	1000	1000	500	500000	00	0.00	N	5	-35
594	20221209	1035	1050	1050	1035	2000	2085750	00	0.00	N	5	-50
595	20221208	1085	1085	1085	1085	1	1085	00	0.00	N	2	25
596	20221207	1060	1060	1060	1060	0	0	00	0.00	N	3	0
597	20221206	1060	1095	1175	1060	2051	2312345	00	0.00	N	5	-15
598	20221205	1075	1075	1075	1050	1004	1066800	00	0.00	N	5	-50
599	20221202	1125	1125	1125	1125	1	1125	00	0.00	N	2	25
600	20221201	1100	995	1100	995	3996	4218614	00	0.00	N	2	120
601	20221130	980	980	990	980	1001	983980	00	0.00	N	3	0
602	20221129	980	980	980	980	137	134260	00	0.00	N	5	-10
603	20221128	990	990	990	990	50	49500	00	0.00	N	3	0
604	20221125	990	990	990	990	50	49500	00	0.00	N	3	0
605	20221124	990	990	990	990	0	0	00	0.00	N	3	0
606	20221123	990	990	990	990	0	0	00	0.00	N	3	0
607	20221122	990	990	990	990	0	0	00	0.00	N	3	0
608	20221121	990	990	990	990	0	0	00	0.00	N	3	0
609	20221118	990	990	990	990	74	73260	00	0.00	N	3	0
610	20221117	990	990	990	990	0	0	00	0.00	N	3	0
611	20221116	990	990	990	990	0	0	00	0.00	N	3	0
612	20221115	990	910	1080	910	352	348490	00	0.00	N	5	-10
613	20221114	1000	1000	1000	1000	2	2000	00	0.00	N	3	0
614	20221111	1000	1000	1000	1000	0	0	00	0.00	N	3	0
615	20221110	1000	1000	1000	1000	610	610000	00	0.00	N	2	5
616	20221109	995	1000	1125	926	10240	10417048	00	0.00	N	5	-25
617	20221108	1020	1020	1020	1020	1	1020	00	0.00	N	2	20
618	20221107	1000	1000	1000	1000	0	0	00	0.00	N	3	0
619	20221104	1000	1000	1000	1000	1330	1330000	00	0.00	N	5	-50
620	20221103	1050	1040	1050	1040	181	188250	00	0.00	N	2	10
621	20221102	1040	1040	1040	1040	1	1040	00	0.00	N	2	15
622	20221101	1025	1025	1025	1025	300	307500	00	0.00	N	5	-5
623	20221031	1030	1030	1030	1030	1	1030	00	0.00	N	2	44
624	20221028	986	986	986	986	20	19720	00	0.00	N	5	-64
625	20221027	1050	1025	1050	1025	2600	2680000	00	0.00	N	2	25
626	20221026	1025	1020	1025	1020	749	766480	00	0.00	N	2	25
627	20221025	1000	1000	1000	1000	0	0	00	0.00	N	3	-20
628	20221024	1020	990	1020	990	348	344550	00	0.00	N	2	30
629	20221021	990	950	990	925	4002	3715795	00	0.00	N	3	0
630	20221020	990	990	990	990	1	990	00	0.00	N	2	10
631	20221019	980	980	980	980	850	833000	00	0.00	N	5	-20
632	20221018	1000	1000	1000	1000	650	650000	00	0.00	N	5	-25
633	20221017	1025	1025	1025	1025	50	51250	00	0.00	N	2	25
634	20221014	1000	1000	1000	1000	179	179000	00	0.00	N	5	-25
635	20221013	1025	1000	1025	1000	1631	1631025	00	0.00	N	2	25
636	20221012	1000	1000	1000	1000	0	0	00	0.00	N	3	0
637	20221011	1000	1000	1000	970	2003	1981500	00	0.00	N	3	0
638	20221007	1000	1000	1000	1000	10	10000	00	0.00	N	5	-15
639	20221006	1015	1100	1100	1015	1609	1639155	00	0.00	N	5	-50
640	20221005	1065	970	1065	970	22061	22867952	00	0.00	N	1	135
641	20221004	930	930	930	930	0	0	00	0.00	N	3	0
642	20220930	930	910	930	910	4994	4594420	00	0.00	N	2	20
643	20220929	910	900	910	900	713	648770	00	0.00	N	5	-20
644	20220928	930	930	930	930	6	5580	00	0.00	N	5	-3
645	20220927	933	933	933	933	2000	1866000	00	0.00	N	2	1
646	20220926	932	932	932	932	0	0	00	0.00	N	3	0
647	20220923	932	932	932	932	0	0	00	0.00	N	3	0
648	20220922	932	932	932	932	1	932	00	0.00	N	3	0
649	20220921	932	932	932	932	0	0	00	0.00	N	3	0
650	20220920	932	932	932	932	500	466000	00	0.00	N	2	1
651	20220919	931	960	960	931	551	523931	00	0.00	N	5	-29
652	20220916	960	960	960	960	0	0	00	0.00	N	3	0
653	20220915	960	960	960	950	608	578580	00	0.00	N	5	-38
654	20220914	998	998	998	998	0	0	00	0.00	N	3	0
655	20220913	998	950	998	950	4890	4837339	00	0.00	N	3	0
656	20220908	998	998	998	998	62	61876	00	0.00	N	2	83
657	20220907	915	915	915	915	1852	1694580	00	0.00	N	4	-160
658	20220906	1075	960	1075	950	404	386434	00	0.00	N	2	45
659	20220905	1030	1030	1030	1030	0	0	00	0.00	N	3	-5
660	20220902	1035	990	1050	950	8437	8267320	00	0.00	N	3	0
661	20220901	1035	995	1035	970	4582	4500270	00	0.00	N	2	35
662	20220831	1000	1000	1000	1000	49	49000	00	0.00	N	5	-15
663	20220830	1015	1015	1015	1015	0	0	00	0.00	N	3	-5
664	20220829	1020	951	1025	950	5958	5665115	00	0.00	N	2	15
665	20220826	1005	1005	1005	1005	0	0	00	0.00	N	3	0
666	20220825	1005	909	1005	909	2	1914	00	0.00	N	5	-10
667	20220824	1015	1015	1015	1015	1	1015	00	0.00	N	2	111
668	20220823	904	1025	1025	904	101	91425	00	0.00	N	5	-48
669	20220822	952	950	1100	950	945	898902	00	0.00	N	5	-108
670	20220819	1060	1060	1060	1060	0	0	00	0.00	N	3	0
671	20220818	1060	1060	1060	1060	0	0	00	0.00	N	3	0
672	20220817	1060	1060	1060	1060	0	0	00	0.00	N	3	0
673	20220816	1060	1060	1060	1060	0	0	00	0.00	N	3	0
674	20220812	1060	1060	1060	1060	0	0	00	0.00	N	3	0
675	20220811	1060	1060	1060	1060	0	0	00	0.00	N	3	0
676	20220810	1060	1060	1060	1060	0	0	00	0.00	N	3	0
677	20220809	1060	1060	1060	1060	0	0	00	0.00	N	3	0
678	20220808	1060	1060	1060	1060	0	0	00	0.00	N	3	0
679	20220805	1060	1060	1060	1060	0	0	00	0.00	N	3	0
680	20220804	1060	1060	1060	1060	0	0	00	0.00	N	3	0
681	20220803	1060	1060	1060	1060	0	0	00	0.00	N	3	0
682	20220802	1060	1060	1060	1060	0	0	00	0.00	N	3	0
683	20220801	1060	927	1060	927	2	1987	00	0.00	N	2	25
684	20220729	1035	1035	1035	1035	0	0	00	0.00	N	3	0
685	20220728	1035	1035	1035	1035	0	0	00	0.00	N	3	0
686	20220727	1035	1035	1035	1035	0	0	00	0.00	N	3	0
687	20220726	1035	1035	1035	1035	1000	1035000	00	0.00	N	3	0
688	20220725	1035	952	1035	952	2	1987	00	0.00	N	2	5
689	20220722	1030	1030	1030	1030	0	0	00	0.00	N	3	0
690	20220721	1030	1030	1030	1030	0	0	00	0.00	N	3	0
691	20220720	1030	1015	1030	950	2010	1940765	00	0.00	N	3	0
692	20220719	1030	1030	1030	1030	0	0	00	0.00	N	3	-5
693	20220718	1035	1035	1035	1035	0	0	00	0.00	N	3	0
694	20220715	1035	1035	1035	1035	1	1035	00	0.00	N	2	113
695	20220714	922	922	922	922	200	184400	00	0.00	N	2	1
696	20220713	921	921	921	921	0	0	00	0.00	N	3	9
697	20220712	912	912	912	912	1	912	00	0.00	N	5	-88
698	20220711	1000	951	1000	925	2109	1984675	00	0.00	N	5	-85
699	20220708	1085	1085	1085	1085	1	1085	00	0.00	N	2	15
700	20220707	1070	1075	1075	1070	653	698725	00	0.00	N	3	0
701	20220706	1070	1070	1070	1070	0	0	00	0.00	N	3	0
702	20220705	1070	1100	1100	931	45	48251	00	0.00	N	5	-10
703	20220704	1080	1080	1080	1075	801	864805	00	0.00	N	5	-10
704	20220701	1090	1000	1090	1000	14	14180	00	0.00	N	2	100
705	20220630	990	999	999	990	851	842804	00	0.00	N	5	-2
706	20220629	992	997	997	851	4	3691	00	0.00	N	2	5
707	20220628	987	900	995	850	11	10263	00	0.00	N	2	54
708	20220627	933	945	945	900	233	211668	00	0.00	N	3	0
709	20220624	933	840	942	840	122	102675	00	0.00	N	2	73
710	20220623	860	900	900	850	1363	1173500	00	0.00	N	2	10
711	20220622	850	715	898	715	1534	1127608	00	0.00	N	2	21
712	20220621	829	810	879	765	14619	11422507	00	0.00	N	5	-70
713	20220620	899	940	998	856	5638	5088564	00	0.00	N	5	-36
714	20220617	935	935	935	935	1200	1122000	00	0.00	N	5	-150
715	20220616	1085	1085	1085	1085	0	0	00	0.00	N	3	-10
716	20220615	1095	1095	1095	1095	1	1095	00	0.00	N	2	5
717	20220614	1090	1090	1090	1090	0	0	00	0.00	N	3	0
718	20220613	1090	1090	1090	1090	0	0	00	0.00	N	3	0
719	20220610	1090	1090	1090	1090	1	1090	00	0.00	N	2	60
720	20220609	1030	1120	1120	1000	272	280510	00	0.00	N	5	-95
721	20220608	1125	1030	1130	1015	4953	5089125	00	0.00	N	5	-25
722	20220607	1150	1195	1195	1010	1251	1301150	00	0.00	N	3	0
723	20220603	1150	1005	1200	1005	1579	1726460	00	0.00	N	3	0
724	20220602	1150	1150	1150	1150	0	0	00	0.00	N	3	0
725	20220531	1150	1190	1190	1050	3498	4120215	00	0.00	N	2	100
726	20220530	1050	915	1050	915	14406	15030105	00	0.00	N	1	135
727	20220527	915	860	930	841	14717	12459327	00	0.00	N	5	-74
728	20220526	989	930	1085	930	8316	7752066	00	0.00	N	5	-101
729	20220525	1090	1095	1095	1020	1002	1022185	00	0.00	N	5	-105
730	20220524	1195	1195	1195	1195	2	2390	00	0.00	N	2	95
731	20220523	1100	1100	1100	900	4520	4079120	00	0.00	N	2	60
732	20220520	1040	1170	1170	970	616	637440	00	0.00	N	5	-45
733	20220519	1085	1030	1195	1020	10868	11136420	00	0.00	N	5	-100
734	20220518	1185	1010	1200	1010	720	730890	00	0.00	N	2	40
735	20220517	1145	1200	1200	1010	2128	2438465	00	0.00	N	5	-35
736	20220516	1180	1190	1190	1175	152	179285	00	0.00	N	2	30