KissMeData/444920/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250416	2015	2015	2015	2010	4476	9001780	00	0.00	N	3	0
3	20250415	2015	2010	2020	2010	4847	9769365	00	0.00	N	5	-5
4	20250414	2020	2020	2020	2010	9893	19920135	00	0.00	N	3	0
5	20250411	2020	2015	2020	2015	8253	16643060	00	0.00	N	3	0
6	20250410	2020	2020	2020	2010	4007	8066805	00	0.00	N	2	5
7	20250409	2015	2010	2020	2005	8336	16780151	00	0.00	N	5	-5
8	20250408	2020	2005	2020	2005	7132	14365070	00	0.00	N	2	15
9	20250407	2005	2015	2025	2005	16682	33551905	00	0.00	N	5	-10
10	20250404	2015	2020	2025	2010	11393	22976895	00	0.00	N	5	-10
11	20250403	2025	2020	2030	2015	13716	27680240	00	0.00	N	3	0
12	20250402	2025	2025	2035	2015	18667	37768195	00	0.00	N	3	0
13	20250401	2025	2025	2025	2015	2160	4373525	00	0.00	N	2	10
14	20250331	2015	2025	2025	2010	16587	33427600	00	0.00	N	5	-10
15	20250328	2025	2025	2025	2015	26963	54421085	00	0.00	N	3	0
16	20250327	2025	2025	2025	2020	74	149665	00	0.00	N	3	0
17	20250326	2025	2030	2030	2025	1165	2361780	00	0.00	N	5	-5
18	20250325	2030	2030	2030	2030	53	107590	00	0.00	N	3	0
19	20250324	2030	2025	2030	2020	12271	24808160	00	0.00	N	3	0
20	20250321	2030	2035	2035	2030	2300	4669130	00	0.00	N	5	-5
21	20250320	2035	2030	2035	2030	39	79340	00	0.00	N	3	0
22	20250319	2035	2030	2035	2025	6972	14145615	00	0.00	N	2	5
23	20250318	2030	2025	2030	2020	7775	15732420	00	0.00	N	3	0
24	20250317	2030	2030	2035	2025	22965	46614135	00	0.00	N	5	-5
25	20250314	2035	2035	2035	2020	510	1031110	00	0.00	N	3	0
26	20250313	2035	2040	2040	2030	10537	21390800	00	0.00	N	2	5
27	20250312	2030	2025	2030	2025	1351	2736790	00	0.00	N	5	-5
28	20250311	2035	2040	2040	2025	2417	4902670	00	0.00	N	3	0
29	20250310	2035	2040	2040	2030	111	225475	00	0.00	N	2	5
30	20250307	2030	2040	2040	2030	1706	3463390	00	0.00	N	5	-5
31	20250306	2035	2030	2040	2015	6866	13879775	00	0.00	N	2	5
32	20250305	2030	2040	2040	2030	12160	24705205	00	0.00	N	5	-10
33	20250304	2040	2040	2040	2030	10532	21443960	00	0.00	N	3	0
34	20250228	2040	2035	2040	2030	1454	2951955	00	0.00	N	3	0
35	20250227	2040	2040	2040	2035	2531	5155675	00	0.00	N	3	0
36	20250226	2040	2040	2040	2035	559	1137780	00	0.00	N	2	5
37	20250225	2035	2040	2040	2030	4551	9246305	00	0.00	N	3	0
38	20250224	2035	2025	2035	2025	9205	18662030	00	0.00	N	2	5
39	20250221	2030	2030	2030	2020	1776	3600260	00	0.00	N	3	0
40	20250220	2030	2030	2030	2025	5535	11215345	00	0.00	N	3	0
41	20250219	2030	2030	2030	2025	21141	42862330	00	0.00	N	3	0
42	20250218	2030	2020	2030	2020	2595	5242780	00	0.00	N	3	0
43	20250217	2030	2030	2030	2020	28	56710	00	0.00	N	3	0
44	20250214	2030	2010	2035	2010	168	338685	00	0.00	N	2	5
45	20250213	2025	2020	2025	2020	2208	4466640	00	0.00	N	2	5
46	20250212	2020	2010	2020	2010	5832	11734745	00	0.00	N	2	10
47	20250211	2010	2010	2020	2010	2451	4926775	00	0.00	N	3	0
48	20250210	2010	2005	2010	2005	7889	15818180	00	0.00	N	3	0
49	20250207	2010	2010	2010	1998	1540	3080404	00	0.00	N	3	0
50	20250206	2010	2000	2010	1997	2036	4075282	00	0.00	N	2	13
51	20250205	1997	2005	2005	1997	1356	2712971	00	0.00	N	5	-2
52	20250204	1999	1999	2000	1999	847	1693875	00	0.00	N	3	0
53	20250203	1999	1995	1999	1990	12808	25510394	00	0.00	N	2	4
54	20250131	1995	1995	1999	1993	725	1446387	00	0.00	N	5	-5
55	20250124	2000	1998	2000	1995	3683	7355134	00	0.00	N	2	3
56	20250123	1997	1999	2000	1994	898	1793019	00	0.00	N	3	0
57	20250122	1997	1999	1999	1993	181	360963	00	0.00	N	2	3
58	20250121	1994	1984	1999	1983	5718	11422407	00	0.00	N	2	4
59	20250120	1990	1996	1997	1980	907	1808313	00	0.00	N	5	-6
60	20250117	1996	1997	1998	1995	3364	6712914	00	0.00	N	5	-2
61	20250116	1998	1999	1999	1995	2716	5419812	00	0.00	N	5	-2
62	20250115	2000	1998	2000	1994	1864	3717560	00	0.00	N	2	6
63	20250114	1994	2000	2000	1994	6044	12072686	00	0.00	N	5	-4
64	20250113	1998	1993	2000	1992	10489	20911328	00	0.00	N	5	-2
65	20250110	2000	1999	2000	1986	35265	70074701	00	0.00	N	2	13
66	20250109	1987	1983	1998	1983	4731	9404837	00	0.00	N	2	1
67	20250108	1986	1995	2000	1982	59746	118524442	00	0.00	N	5	-19
68	20250107	2005	2000	2005	1990	13486	26960415	00	0.00	N	5	-5
69	20250106	2010	1995	2010	1993	11942	23805907	00	0.00	N	2	5
70	20250103	2005	1990	2010	1990	7333	14686704	00	0.00	N	2	5
71	20250102	2000	1993	2005	1981	4379	8750923	00	0.00	N	2	7
72	20241230	1993	1980	1993	1970	46249	91203726	00	0.00	N	5	-1
73	20241227	1994	1980	1994	1980	3739	7430130	02	0.00	N	2	14
74	20241226	1980	2000	2000	1973	61949	122408180	00	0.00	N	5	-19
75	20241224	1999	1990	2000	1989	18260	36385143	00	0.00	N	2	9
76	20241223	1990	1990	2000	1990	11357	22664942	00	0.00	N	5	-9
77	20241220	1999	1986	1999	1985	7056	14014854	00	0.00	N	2	13
78	20241219	1986	1993	2000	1983	10375	20611309	00	0.00	N	5	-13
79	20241218	1999	1999	1999	1990	15163	30301715	00	0.00	N	3	0
80	20241217	1999	1989	2000	1986	5991	11905615	00	0.00	N	2	2
81	20241216	1997	1999	1999	1987	1769	3518929	00	0.00	N	5	-2
82	20241213	1999	1986	2000	1985	4132	8209871	00	0.00	N	5	-1
83	20241212	2000	1989	2010	1981	22462	44902362	00	0.00	N	2	10
84	20241211	1990	1990	2000	1986	3556	7076081	00	0.00	N	5	-9
85	20241210	1999	1980	2005	1980	6646	13226809	00	0.00	N	2	19
86	20241209	1980	1996	2010	1978	9185	18278548	00	0.00	N	5	-20
87	20241206	2000	1993	2000	1993	3802	7592503	00	0.00	N	5	-5
88	20241205	2005	1994	2005	1994	3654	7291985	00	0.00	N	2	6
89	20241204	1999	1998	2010	1985	12147	24259164	00	0.00	N	5	-11
90	20241203	2010	2015	2020	2000	7778	15605625	00	0.00	N	5	-10
91	20241202	2020	2005	2025	2005	8740	17594180	00	0.00	N	3	0
92	20241129	2020	2025	2025	2005	6352	12806520	00	0.00	N	3	0
93	20241128	2020	2020	2020	2010	4133	8317265	00	0.00	N	2	10
94	20241127	2010	2005	2020	1996	11927	23837293	00	0.00	N	5	-5
95	20241126	2015	2010	2015	2000	6069	12158740	00	0.00	N	2	5
96	20241125	2010	2010	2015	2005	1010	2028225	00	0.00	N	3	0
97	20241122	2010	2010	2015	2010	774	1556025	00	0.00	N	3	0
98	20241121	2010	2005	2010	1995	24130	48315295	00	0.00	N	2	5
99	20241120	2005	2005	2010	2000	27109	54385055	00	0.00	N	5	-15
100	20241119	2020	2015	2020	2010	2214	4468485	00	0.00	N	3	0
101	20241118	2020	2025	2025	2010	22934	46224380	00	0.00	N	3	0
102	20241115	2020	2020	2030	2005	10497	21098615	00	0.00	N	3	0
103	20241114	2020	2030	2030	2005	76142	152907185	00	0.00	N	3	0
104	20241113	2020	2025	2030	2020	10138	20491960	00	0.00	N	5	-5
105	20241112	2025	2040	2045	2025	35125	71317620	00	0.00	N	5	-20
106	20241111	2045	2055	2055	2020	19593	40004940	00	0.00	N	5	-15
107	20241108	2060	2055	2060	2045	4689	9632075	00	0.00	N	2	5
108	20241107	2055	2050	2055	2050	2070	4244305	00	0.00	N	3	0
109	20241106	2055	2060	2060	2055	157	323400	00	0.00	N	5	-5
110	20241105	2060	2070	2070	2060	3333	6881145	00	0.00	N	5	-5
111	20241104	2065	2070	2070	2055	970	2004260	00	0.00	N	5	-5
112	20241101	2070	2060	2075	2055	345	710455	00	0.00	N	2	15
113	20241031	2055	2065	2075	2055	8640	17786685	00	0.00	N	5	-10
114	20241030	2065	2065	2070	2060	17902	36952385	00	0.00	N	5	-10
115	20241029	2075	2075	2075	2070	5014	10379500	00	0.00	N	3	0
116	20241028	2075	2060	2075	2060	498	1026110	00	0.00	N	2	15
117	20241025	2060	2065	2075	2060	11036	22734320	00	0.00	N	3	0
118	20241024	2060	2060	2060	2060	2227	4587620	00	0.00	N	3	0
119	20241023	2060	2060	2070	2055	3379	6957185	00	0.00	N	5	-5
120	20241022	2065	2070	2070	2060	2553	5270655	00	0.00	N	3	0
121	20241021	2065	2055	2070	2055	1994	4117280	00	0.00	N	5	-10
122	20241018	2075	2065	2075	2060	5369	11063750	00	0.00	N	2	10
123	20241017	2065	2070	2075	2065	976	2019830	00	0.00	N	2	5
124	20241016	2060	2050	2065	2050	1642	3388395	00	0.00	N	2	10
125	20241015	2050	2065	2065	2050	275	564550	00	0.00	N	5	-5
126	20241014	2055	2050	2055	2045	7691	15749980	00	0.00	N	2	5
127	20241011	2050	2065	2065	2045	10336	21225890	00	0.00	N	5	-15
128	20241010	2065	2060	2085	2055	8395	17322760	00	0.00	N	5	-20
129	20241008	2085	2065	2090	2055	3720	7656855	00	0.00	N	3	0
130	20241007	2085	2065	2085	2065	284	590715	00	0.00	N	2	15
131	20241004	2070	2060	2080	2060	2408	4984320	00	0.00	N	3	0
132	20241002	2070	2060	2090	2060	2342	4839840	00	0.00	N	3	0
133	20240930	2070	2070	2095	2050	3226	6676595	00	0.00	N	5	-5
134	20240927	2075	2065	2085	2060	2129	4392625	00	0.00	N	2	15
135	20240926	2060	2070	2075	2060	3772	7809370	00	0.00	N	5	-10
136	20240925	2070	2070	2115	2070	2192	4591615	00	0.00	N	3	0
137	20240924	2070	2070	2070	2070	241	498870	00	0.00	N	3	0
138	20240923	2070	2060	2075	2060	697	1436235	00	0.00	N	5	-5
139	20240920	2075	2075	2100	2075	68	141865	00	0.00	N	5	-5
140	20240919	2080	2075	2080	2070	12887	26722585	00	0.00	N	2	10
141	20240913	2070	2090	2090	2065	10049	20803885	00	0.00	N	5	-20
142	20240912	2090	2085	2110	2075	1118	2325725	00	0.00	N	2	5
143	20240911	2085	2100	2110	2075	10755	22397620	00	0.00	N	5	-10
144	20240910	2095	2120	2140	2095	8846	18669105	00	0.00	N	5	-30
145	20240909	2125	2130	2135	2110	4372	9277060	00	0.00	N	5	-10
146	20240906	2135	2150	2150	2130	1946	4145180	00	0.00	N	3	0
147	20240905	2135	2135	2140	2135	2275	4867650	00	0.00	N	2	5
148	20240904	2130	2085	2145	2085	2465	5199300	00	0.00	N	5	-10
149	20240903	2140	2140	2150	2130	12323	26425935	00	0.00	N	5	-10
150	20240902	2150	2110	2150	2110	2237	4800110	00	0.00	N	2	40
151	20240830	2110	2135	2135	2110	1188	2529620	00	0.00	N	5	-10
152	20240829	2120	2120	2135	2100	3049	6446090	00	0.00	N	3	0
153	20240828	2120	2140	2140	2115	2445	5223540	00	0.00	N	3	0
154	20240827	2120	2125	2130	2120	2145	4558065	00	0.00	N	5	-5
155	20240826	2125	2150	2150	2105	209	440910	00	0.00	N	5	-10
156	20240823	2135	2150	2160	2120	5636	12023570	00	0.00	N	5	-15
157	20240822	2150	2135	2150	2135	18949	40639375	00	0.00	N	2	15
158	20240821	2135	2120	2145	2120	4740	10050185	00	0.00	N	5	-10
159	20240820	2145	2120	2150	2120	3706	7875300	00	0.00	N	3	0
160	20240819	2145	2135	2150	2125	5728	12231065	00	0.00	N	5	-5
161	20240816	2150	2145	2160	2130	7109	15291470	00	0.00	N	3	0
162	20240814	2150	2145	2150	2130	8025	17224845	00	0.00	N	3	0
163	20240813	2150	2140	2150	2125	7166	15397375	00	0.00	N	2	5
164	20240812	2145	2160	2165	2120	8896	18973915	00	0.00	N	3	0
165	20240809	2145	2150	2155	2090	3192	6777665	00	0.00	N	5	-5
166	20240808	2150	2130	2150	2130	4722	10140505	00	0.00	N	2	10
167	20240807	2140	2120	2145	2120	6140	13122570	00	0.00	N	2	5
168	20240806	2135	2140	2140	2120	12067	25726280	00	0.00	N	2	5
169	20240805	2130	2140	2145	2115	24778	52660835	00	0.00	N	5	-15
170	20240802	2145	2140	2145	2125	24090	51523220	00	0.00	N	2	15
171	20240801	2130	2160	2165	2125	70711	151033120	00	0.00	N	5	-35
172	20240731	2165	2165	2170	2160	1783	3859385	00	0.00	N	5	-5
173	20240730	2170	2170	2170	2160	4163	9026475	00	0.00	N	2	10
174	20240729	2160	2155	2170	2150	11457	24736155	00	0.00	N	2	5
175	20240726	2155	2160	2160	2150	4135	8908990	00	0.00	N	3	0
176	20240725	2155	2165	2165	2150	1683	3632490	00	0.00	N	3	0
177	20240724	2155	2165	2165	2140	6728	14469205	00	0.00	N	3	0
178	20240723	2155	2155	2160	2135	16727	35957860	00	0.00	N	5	-5
179	20240722	2160	2145	2160	2140	22444	48247790	00	0.00	N	2	15
180	20240719	2145	2140	2150	2130	2194	4693070	00	0.00	N	2	15
181	20240718	2130	2135	2150	2130	3157	6747740	00	0.00	N	5	-10
182	20240717	2140	2140	2145	2130	2330	4990990	00	0.00	N	3	0
183	20240716	2140	2145	2150	2140	6268	13443270	00	0.00	N	5	-10
184	20240715	2150	2135	2150	2130	3996	8534255	00	0.00	N	2	10
185	20240712	2140	2150	2150	2135	559	1200635	00	0.00	N	3	0
186	20240711	2140	2135	2140	2120	781	1657250	00	0.00	N	3	0
187	20240710	2140	2140	2145	2135	5552	11876545	00	0.00	N	2	10
188	20240709	2130	2130	2135	2125	6414	13666165	00	0.00	N	3	0
189	20240708	2130	2125	2130	2120	6048	12851990	00	0.00	N	2	5
190	20240705	2125	2130	2150	2120	14466	30796770	00	0.00	N	5	-5
191	20240704	2130	2125	2130	2125	2942	6256300	00	0.00	N	2	5
192	20240703	2125	2130	2130	2110	8115	17171715	00	0.00	N	2	10
193	20240702	2115	2140	2140	2115	8645	18323905	00	0.00	N	5	-5
194	20240701	2120	2155	2155	2120	2499	5355055	00	0.00	N	5	-35
195	20240628	2155	2115	2155	2100	13524	28851100	00	0.00	N	2	40
196	20240627	2115	2125	2125	2110	3034	6442475	00	0.00	N	2	10
197	20240626	2105	2115	2120	2100	5824	12291180	00	0.00	N	5	-5
198	20240625	2110	2135	2135	2105	3169	6698120	00	0.00	N	5	-10
199	20240624	2120	2140	2145	2120	3750	7981385	00	0.00	N	5	-25
200	20240621	2145	2150	2160	2145	6063	13042130	00	0.00	N	3	0
201	20240620	2145	2150	2150	2135	3745	8032685	00	0.00	N	3	0
202	20240619	2145	2135	2150	2115	7207	15398720	00	0.00	N	2	10
203	20240618	2135	2115	2135	2095	9907	21061100	00	0.00	N	2	10
204	20240617	2125	2110	2125	2100	5800	12286135	00	0.00	N	2	10
205	20240614	2115	2100	2125	2100	4306	9076195	00	0.00	N	2	15
206	20240613	2100	2140	2140	2095	16442	34697665	00	0.00	N	5	-40
207	20240612	2140	2135	2140	2120	712	1521055	00	0.00	N	2	10
208	20240611	2130	2125	2135	2120	4188	8909925	00	0.00	N	5	-5
209	20240610	2135	2140	2145	2135	2309	4949035	00	0.00	N	3	0
210	20240607	2135	2115	2140	2115	12565	26818715	00	0.00	N	2	20
211	20240605	2115	2130	2135	2115	5681	12097950	00	0.00	N	5	-15
212	20240604	2130	2115	2130	2115	9889	21021580	00	0.00	N	2	15
213	20240603	2115	2120	2125	2115	4141	8782925	00	0.00	N	5	-10
214	20240531	2125	2125	2140	2105	9868	20996105	00	0.00	N	5	-5
215	20240530	2130	2140	2145	2105	12946	27509175	00	0.00	N	3	0
216	20240529	2130	2135	2135	2120	5120	10907925	00	0.00	N	3	0
217	20240528	2130	2135	2135	2125	4288	9132665	00	0.00	N	3	0
218	20240527	2130	2135	2140	2100	11104	23543095	00	0.00	N	3	0
219	20240524	2130	2105	2130	2105	5237	11135860	00	0.00	N	2	5
220	20240523	2125	2105	2125	2105	4078	8650460	00	0.00	N	2	10
221	20240522	2115	2115	2120	2090	1680	3558300	00	0.00	N	3	0
222	20240521	2115	2100	2120	2090	8328	17564635	00	0.00	N	2	5
223	20240520	2110	2100	2110	2090	17326	36345570	00	0.00	N	2	10
224	20240517	2100	2100	2110	2090	9353	19594565	00	0.00	N	3	0
225	20240516	2100	2095	2105	2095	5182	10880210	00	0.00	N	5	-5
226	20240514	2105	2090	2105	2090	7482	15698810	00	0.00	N	2	15
227	20240513	2090	2095	2100	2090	1216	2544250	00	0.00	N	5	-10
228	20240510	2100	2090	2100	2090	1728	3614370	00	0.00	N	2	5
229	20240509	2095	2100	2100	2085	13078	27388975	00	0.00	N	5	-5
230	20240508	2100	2100	2100	2095	3710	7772550	00	0.00	N	3	0
231	20240507	2100	2105	2105	2100	4614	9702470	00	0.00	N	5	-10
232	20240503	2110	2100	2110	2090	21719	45499420	00	0.00	N	3	0
233	20240502	2110	2095	2110	2095	18438	38686995	00	0.00	N	3	0
234	20240430	2110	2110	2115	2105	8800	18585965	00	0.00	N	2	5
235	20240429	2105	2110	2110	2095	3245	6820895	00	0.00	N	2	5
236	20240426	2100	2095	2110	2095	8754	18349280	00	0.00	N	2	15
237	20240425	2085	2085	2110	2085	506	1056215	00	0.00	N	2	10
238	20240424	2075	2090	2090	2075	3759	7828025	00	0.00	N	5	-20
239	20240423	2095	2090	2095	2085	1684	3522485	00	0.00	N	2	10
240	20240422	2085	2090	2110	2085	15789	32984405	00	0.00	N	3	0
241	20240419	2085	2095	2100	2085	5752	12014485	00	0.00	N	5	-15
242	20240418	2100	2100	2100	2095	5265	11055480	00	0.00	N	3	0
243	20240417	2100	2095	2100	2090	5082	10648285	00	0.00	N	2	5
244	20240416	2095	2095	2100	2090	6742	14146470	00	0.00	N	5	-5
245	20240415	2100	2105	2105	2090	2467	5171665	00	0.00	N	3	0
246	20240412	2100	2105	2105	2100	2901	6095930	00	0.00	N	5	-5
247	20240411	2105	2100	2105	2100	594	1248635	00	0.00	N	3	0
248	20240409	2105	2095	2105	2095	1524	3205160	00	0.00	N	2	5
249	20240408	2100	2090	2100	2090	9448	19815805	00	0.00	N	2	10
250	20240405	2090	2085	2100	2085	1687	3538740	00	0.00	N	5	-5
251	20240404	2095	2085	2100	2080	2499	5228525	00	0.00	N	2	5
252	20240403	2090	2090	2095	2090	774	1620290	00	0.00	N	3	0
253	20240402	2090	2095	2100	2090	2014	4225425	00	0.00	N	5	-10
254	20240401	2100	2105	2105	2085	10546	22142210	00	0.00	N	5	-5
255	20240329	2105	2115	2115	2100	4065	8536665	00	0.00	N	3	0
256	20240328	2105	2095	2110	2090	3687	7733780	00	0.00	N	2	10
257	20240327	2095	2095	2095	2090	951	1992285	00	0.00	N	5	-15
258	20240326	2110	2085	2110	2085	4769	9992840	00	0.00	N	2	5
259	20240325	2105	2090	2105	2085	6178	12980420	00	0.00	N	2	10
260	20240322	2095	2095	2100	2090	2781	5835150	00	0.00	N	2	5
261	20240321	2090	2100	2100	2090	5120	10709415	00	0.00	N	5	-10
262	20240320	2100	2110	2115	2090	10713	22563685	00	0.00	N	2	5
263	20240319	2095	2085	2110	2085	2168	4570890	00	0.00	N	2	5
264	20240318	2090	2080	2100	2080	8994	18833320	00	0.00	N	2	5
265	20240315	2085	2090	2090	2080	1050	2187955	00	0.00	N	5	-5
266	20240314	2090	2080	2090	2075	5402	11255165	00	0.00	N	2	10
267	20240313	2080	2075	2100	2075	2646	5511570	00	0.00	N	3	0
268	20240312	2080	2090	2095	2080	6451	13477485	00	0.00	N	5	-10
269	20240311	2090	2080	2095	2075	3349	6965405	00	0.00	N	2	10
270	20240308	2080	2085	2100	2070	8271	17232055	00	0.00	N	5	-5
271	20240307	2085	2100	2105	2075	11659	24300380	00	0.00	N	5	-15
272	20240306	2100	2110	2110	2085	4961	10365655	00	0.00	N	3	0
273	20240305	2100	2095	2120	2090	7076	14826795	00	0.00	N	5	-15
274	20240304	2115	2095	2130	2090	6007	12643945	00	0.00	N	3	0
275	20240229	2115	2095	2120	2095	1992	4196100	00	0.00	N	3	0
276	20240228	2115	2105	2140	2100	6432	13672900	00	0.00	N	2	10
277	20240227	2105	2115	2115	2095	19296	40536970	00	0.00	N	5	-5
278	20240226	2110	2125	2135	2110	8704	18422725	00	0.00	N	5	-30
279	20240223	2140	2140	2145	2115	11721	25039750	00	0.00	N	2	5
280	20240222	2135	2120	2140	2120	14965	31905625	00	0.00	N	2	15
281	20240221	2120	2120	2130	2115	4834	10232765	00	0.00	N	3	0
282	20240220	2120	2110	2120	2100	13088	27672960	00	0.00	N	2	10
283	20240219	2110	2100	2120	2090	19157	40422850	00	0.00	N	2	10
284	20240216	2100	2100	2100	2080	888	1859730	00	0.00	N	3	0
285	20240215	2100	2085	2100	2070	2754	5722525	00	0.00	N	3	0
286	20240214	2100	2090	2110	2075	17528	36752265	00	0.00	N	3	0
287	20240213	2100	2100	2120	2085	11933	25199260	00	0.00	N	5	-10
288	20240208	2110	2100	2115	2085	4423	9307175	00	0.00	N	2	10
289	20240207	2100	2110	2110	2070	1751	3663900	00	0.00	N	2	15
290	20240206	2085	2080	2105	2075	915	1902980	00	0.00	N	5	-25
291	20240205	2110	2090	2110	2080	11386	23887850	00	0.00	N	2	20
292	20240202	2090	2090	2095	2075	9160	19124065	00	0.00	N	3	0
293	20240201	2090	2085	2095	2070	16567	34370175	00	0.00	N	5	-10
294	20240131	2100	2090	2100	2070	18264	38127870	00	0.00	N	2	10
295	20240130	2090	2115	2115	2080	5712	12008045	00	0.00	N	5	-10
296	20240129	2100	2085	2100	2080	9306	19499685	00	0.00	N	2	15
297	20240126	2085	2080	2090	2075	5707	11908355	00	0.00	N	2	5
298	20240125	2080	2065	2090	2065	12333	25624875	00	0.00	N	3	0
299	20240124	2080	2060	2085	2060	5711	11877655	00	0.00	N	2	10
300	20240123	2070	2070	2075	2060	7066	14594940	00	0.00	N	5	-5
301	20240122	2075	2060	2095	2060	9067	18868140	00	0.00	N	2	25
302	20240119	2050	2065	2085	2050	8435	17329840	00	0.00	N	5	-15
303	20240118	2065	2060	2070	2060	8505	17575265	00	0.00	N	3	0
304	20240117	2065	2060	2070	2055	12083	24895915	00	0.00	N	3	0
305	20240116	2065	2060	2070	2055	5238	10825290	00	0.00	N	3	0
306	20240115	2065	2050	2080	2050	6557	13597490	00	0.00	N	3	0
307	20240112	2065	2045	2075	2040	29559	60877005	00	0.00	N	2	25
308	20240111	2040	2055	2060	2030	13500	27697290	00	0.00	N	5	-5
309	20240110	2045	2040	2055	2020	12248	25036645	00	0.00	N	2	10
310	20240109	2035	2010	2035	2010	17373	35221270	00	0.00	N	2	20
311	20240108	2015	2015	2025	2005	31589	63608205	00	0.00	N	2	5
312	20240105	2010	2005	2015	2005	10727	21554480	00	0.00	N	2	5
313	20240104	2005	2010	2015	2000	19345	38836280	00	0.00	N	3	0
314	20240103	2005	2005	2010	2000	6037	12094395	00	0.00	N	3	0
315	20240102	2005	1999	2005	1995	28676	57354150	00	0.00	N	3	0
316	20231228	2005	2000	2010	1995	56680	113555795	00	0.00	N	2	8
317	20231227	1997	1996	2005	1980	16434	32790843	02	0.00	N	3	0
318	20231226	1997	2000	2000	1991	686	1369557	00	0.00	N	5	-1
319	20231222	1998	2000	2000	1995	5066	10116885	00	0.00	N	3	0
320	20231221	1998	1992	2000	1992	1533	3061207	00	0.00	N	5	-2
321	20231220	2000	1996	2000	1996	11665	23306537	00	0.00	N	2	4
322	20231219	1996	1995	1997	1990	5817	11602277	00	0.00	N	2	6
323	20231218	1990	1999	1999	1976	10551	20962299	00	0.00	N	5	-4
324	20231215	1994	1998	1998	1980	9722	19314735	00	0.00	N	5	-4
325	20231214	1998	1992	2005	1990	2369	4724166	00	0.00	N	5	-7
326	20231213	2005	2000	2005	1994	11619	23186873	00	0.00	N	3	0
327	20231212	2005	1999	2005	1999	16134	32260497	00	0.00	N	2	11
328	20231211	1994	1997	1997	1986	6817	13555255	00	0.00	N	2	13
329	20231208	1981	1994	2015	1976	63523	126736602	00	0.00	N	5	-18
330	20231207	1999	1998	2000	1997	8801	17587022	00	0.00	N	2	1
331	20231206	1998	1999	1999	1995	605	1208211	00	0.00	N	5	-2
332	20231205	2000	1994	2000	1993	11503	22985268	00	0.00	N	3	0
333	20231204	2000	2000	2005	1991	21153	42306055	00	0.00	N	3	0
334	20231201	2000	1998	2000	1987	16481	32922854	00	0.00	N	2	6
335	20231130	1994	1987	1996	1987	4944	9850751	00	0.00	N	5	-1
336	20231129	1995	1996	1996	1991	3688	7348601	00	0.00	N	5	-2
337	20231128	1997	1986	1997	1984	6917	13794850	00	0.00	N	2	3
338	20231127	1994	1989	1995	1987	21359	42497255	00	0.00	N	2	4
339	20231124	1990	1987	1992	1987	9553	19006778	00	0.00	N	2	2
340	20231123	1988	1980	1988	1975	17702	35091607	00	0.00	N	2	7
341	20231122	1981	1980	1982	1971	11088	21934043	00	0.00	N	5	-2
342	20231121	1983	1982	1987	1970	14538	28716112	00	0.00	N	5	-1
343	20231120	1984	1984	1984	1980	1735	3440930	00	0.00	N	3	0
344	20231117	1984	1987	1989	1983	20383	40528452	00	0.00	N	5	-5
345	20231116	1989	1991	1991	1980	21833	43242851	00	0.00	N	2	7
346	20231115	1982	1985	1995	1981	13058	25897082	00	0.00	N	5	-5
347	20231114	1987	1992	1992	1983	7383	14645378	00	0.00	N	5	-5
348	20231113	1992	1993	1993	1980	19479	38684536	00	0.00	N	5	-2
349	20231110	1994	1999	1999	1986	3261	6496012	00	0.00	N	2	7
350	20231109	1987	1983	1989	1983	14313	28424109	00	0.00	N	2	2
351	20231108	1985	1997	1997	1984	3378	6705684	00	0.00	N	5	-7
352	20231107	1992	1997	1997	1987	4107	8175701	00	0.00	N	2	2
353	20231106	1990	1997	1997	1988	18175	36176727	00	0.00	N	5	-6
354	20231103	1996	1996	1997	1985	25233	50187287	00	0.00	N	5	-1
355	20231102	1997	1997	1998	1985	16304	32519472	00	0.00	N	3	0
356	20231101	1997	1990	1999	1989	21271	42418316	00	0.00	N	5	-1
357	20231031	1998	1989	1999	1989	4897	9777281	00	0.00	N	2	3
358	20231030	1995	1999	1999	1984	16670	33119395	00	0.00	N	2	4
359	20231027	1991	1985	1998	1985	12014	23904316	00	0.00	N	2	1
360	20231026	1990	1992	1998	1989	20753	41322375	00	0.00	N	5	-4
361	20231025	1994	1990	1998	1987	28607	57022125	00	0.00	N	2	4
362	20231024	1990	1999	1999	1987	9590	19092371	00	0.00	N	5	-2
363	20231023	1992	2000	2000	1988	6379	12704260	00	0.00	N	5	-8
364	20231020	2000	1998	2000	1984	81127	161623531	00	0.00	N	2	2
365	20231019	1998	1998	1998	1992	30581	61012538	00	0.00	N	3	0
366	20231018	1998	1996	1999	1991	34123	68047361	00	0.00	N	5	-2
367	20231017	2000	1998	2010	1995	54435	108904989	00	0.00	N	2	2
368	20231016	1998	1996	2000	1993	36816	73510603	00	0.00	N	2	2
369	20231013	1996	1999	2000	1994	31730	63353880	00	0.00	N	5	-3
370	20231012	1999	1993	2000	1992	69209	138166901	00	0.00	N	2	6
371	20231011	1993	1987	1995	1987	13502	26875419	00	0.00	N	2	6
372	20231010	1987	1989	1997	1982	27845	55429637	00	0.00	N	5	-2
373	20231006	1989	1988	1992	1985	8642	17171430	00	0.00	N	2	1
374	20231005	1988	1988	1995	1985	24172	48029471	00	0.00	N	5	-2
375	20231004	1990	1998	1998	1987	44528	88586551	00	0.00	N	5	-8
376	20230927	1998	2000	2000	1993	27510	54900104	00	0.00	N	5	-2
377	20230926	2000	1994	2000	1994	62504	124922435	00	0.00	N	2	6
378	20230925	1994	1993	1996	1986	84570	168472204	00	0.00	N	2	3
379	20230922	1991	1993	1997	1989	64704	128806396	00	0.00	N	2	1
380	20230921	1990	1993	1995	1990	27985	55712430	00	0.00	N	5	-1
381	20230920	1991	1990	1999	1990	98139	195621968	00	0.00	N	5	-1
382	20230919	1992	1997	1997	1990	67745	134922177	00	0.00	N	5	-3
383	20230918	1995	1997	2000	1994	58707	117233564	00	0.00	N	5	-3
384	20230915	1998	1996	2000	1995	126723	253056925	00	0.00	N	2	2
385	20230914	1996	1998	1999	1994	56487	112696233	00	0.00	N	5	-2
386	20230913	1998	1995	2000	1995	84078	167906194	00	0.00	N	2	1
387	20230912	1997	2000	2005	1995	153271	306296875	00	0.00	N	5	-3
388	20230911	2000	1999	2005	1998	221657	443449187	00	0.00	N	2	2
389	20230908	1998	2000	2000	1995	133966	267556831	00	0.00	N	5	-1
390	20230907	1999	1996	2005	1994	284130	567529899	00	0.00	N	2	3
391	20230906	1996	2000	2000	1993	269752	538275424	00	0.00	N	5	-4
392	20230905	2000	1998	2005	1990	695502	1388611220	00	0.00	N	2	2
393	20230904	1998	2005	2010	1985	2071822	4137251557	00	0.00	N	5	-7
394	20230901	2005	3025	3570	2000	50978108	148382436325	00	0.00	N	2	5