KissMeData/466910/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250806	2035	2030	2035	2030	2171	4407520	00	0.00	N	2	5
3	20250805	2030	2035	2035	2025	9714	19694455	00	0.00	N	5	-5
4	20250804	2035	2035	2035	2030	5145	10444760	00	0.00	N	3	0
5	20250801	2035	2035	2035	2025	16410	33313875	00	0.00	N	3	0
6	20250731	2035	2035	2035	2025	23559	47911765	00	0.00	N	3	0
7	20250730	2035	2030	2035	2025	47880	97026655	00	0.00	N	3	0
8	20250729	2035	2035	2035	2030	3838	7792465	00	0.00	N	3	0
9	20250728	2035	2030	2035	2030	921	1870080	00	0.00	N	3	0
10	20250725	2035	2035	2035	2025	13952	28260845	00	0.00	N	3	0
11	20250724	2035	2030	2035	2030	4355	8841170	00	0.00	N	2	5
12	20250723	2030	2025	2030	2025	1590	3223440	00	0.00	N	2	5
13	20250722	2025	2030	2035	2025	1849	3753690	00	0.00	N	5	-5
14	20250721	2030	2025	2035	2020	43627	88507555	00	0.00	N	5	-10
15	20250718	2040	2035	2040	2030	8998	18274145	00	0.00	N	2	5
16	20250717	2035	2030	2035	2030	10675	21670875	00	0.00	N	2	5
17	20250716	2030	2035	2035	2020	6794	13745645	00	0.00	N	3	0
18	20250715	2030	2030	2035	2020	7261	14693484	00	0.00	N	2	5
19	20250714	2025	2025	2030	2025	12592	25499395	00	0.00	N	3	0
20	20250711	2025	2040	2040	2025	14757	29887210	00	0.00	N	5	-10
21	20250710	2035	2040	2040	2030	43998	89424695	00	0.00	N	5	-10
22	20250709	2045	2040	2045	2035	21318	43397745	00	0.00	N	3	0
23	20250708	2045	2040	2060	2040	38284	78317615	00	0.00	N	3	0
24	20250707	2045	2040	2045	2035	1588	3239670	00	0.00	N	3	0
25	20250704	2045	2055	2055	2035	25144	51457090	00	0.00	N	5	-10
26	20250703	2055	2050	2055	2040	27055	55320090	00	0.00	N	2	5
27	20250702	2050	2050	2055	2045	70249	144038970	00	0.00	N	5	-5
28	20250701	2055	2055	2060	2045	32563	66843020	00	0.00	N	3	0
29	20250630	2055	2045	2055	2045	11940	24522670	00	0.00	N	3	0
30	20250627	2055	2050	2060	2050	49936	102469095	00	0.00	N	2	5
31	20250626	2050	2045	2050	2035	37542	76704385	00	0.00	N	3	0
32	20250625	2050	2045	2055	2045	10512	21549075	00	0.00	N	3	0
33	20250624	2050	2045	2050	2035	74660	152560725	00	0.00	N	2	5
34	20250623	2045	2045	2050	2040	18273	37320835	00	0.00	N	3	0
35	20250620	2045	2040	2045	2035	20176	41059275	00	0.00	N	2	5
36	20250619	2040	2045	2050	2035	51425	104907080	00	0.00	N	5	-5
37	20250618	2045	2040	2050	2040	5745	11765455	00	0.00	N	3	0
38	20250617	2045	2040	2045	2035	16374	33328220	00	0.00	N	2	5
39	20250616	2040	2040	2050	2035	36720	75187850	00	0.00	N	5	-5
40	20250613	2045	2040	2045	2035	6807	13873625	00	0.00	N	2	5
41	20250612	2040	2040	2040	2030	33290	67709275	00	0.00	N	3	0
42	20250611	2040	2040	2045	2035	10006	20398876	00	0.00	N	5	-10
43	20250610	2050	2040	2050	2035	12717	25975724	00	0.00	N	2	5
44	20250609	2045	2040	2045	2030	20383	41553722	00	0.00	N	2	5
45	20250605	2040	2030	2040	2030	14199	28868505	00	0.00	N	2	5
46	20250604	2035	2035	2040	2030	1331	2692460	00	0.00	N	5	-5
47	20250602	2040	2040	2040	2030	6143	12477390	00	0.00	N	3	0
48	20250530	2040	2035	2040	2035	1726	3512585	00	0.00	N	3	0
49	20250529	2040	2030	2040	2030	28117	57215085	00	0.00	N	2	5
50	20250528	2035	2030	2035	2025	15334	31171705	00	0.00	N	3	0
51	20250527	2035	2030	2035	2020	4365	8839165	00	0.00	N	3	0
52	20250526	2035	2025	2035	2025	16008	32428399	00	0.00	N	2	5
53	20250523	2030	2025	2030	2025	13792	27932926	00	0.00	N	2	5
54	20250522	2025	2020	2030	2020	7230	14643220	00	0.00	N	3	0
55	20250521	2025	2025	2035	2020	33936	68556260	00	0.00	N	5	-5
56	20250520	2030	2020	2035	2020	73806	149493438	00	0.00	N	2	5
57	20250519	2025	2015	2030	2015	9933	20147725	00	0.00	N	2	5
58	20250516	2020	2015	2025	2015	17609	35588055	00	0.00	N	3	0
59	20250515	2020	2015	2020	2010	15780	31729320	00	0.00	N	3	0
60	20250514	2020	2005	2020	2005	19646	39544785	00	0.00	N	2	10
61	20250513	2010	2005	2010	2005	7996	16060470	00	0.00	N	2	10
62	20250512	2000	1999	2010	1999	80361	161110312	00	0.00	N	2	1
63	20250509	1999	2000	2005	1998	53876	107648525	00	0.00	N	2	2
64	20250508	1997	2000	2000	1996	49575	99032982	00	0.00	N	3	0
65	20250507	1997	2000	2000	1995	8303	16578773	00	0.00	N	2	1
66	20250502	1996	1998	1999	1993	2534	5057375	00	0.00	N	5	-2
67	20250430	1998	2000	2000	1994	44725	89303299	00	0.00	N	3	0
68	20250429	1998	1999	1999	1994	51861	103512999	00	0.00	N	5	-1
69	20250428	1999	1998	1999	1995	8382	16738090	00	0.00	N	2	4
70	20250425	1995	1998	1998	1991	2649	5280819	00	0.00	N	2	1
71	20250424	1994	1992	1994	1989	2930	5833234	00	0.00	N	2	3
72	20250423	1991	1997	1997	1990	15655	31193305	00	0.00	N	5	-3
73	20250422	1994	1995	1997	1990	6123	12186774	00	0.00	N	5	-1
74	20250421	1995	1997	1997	1990	4766	9498988	00	0.00	N	2	1
75	20250418	1994	1998	1998	1990	6667	13273691	00	0.00	N	5	-2
76	20250417	1996	1995	1998	1991	5453	10862729	00	0.00	N	2	5
77	20250416	1991	1998	1998	1990	8455	16834609	00	0.00	N	5	-3
78	20250415	1994	2005	2005	1987	20610	41008908	00	0.00	N	5	-3
79	20250414	1997	1996	1999	1995	5918	11809430	00	0.00	N	2	1
80	20250411	1996	1999	1999	1991	5012	9986275	00	0.00	N	3	0
81	20250410	1996	1998	1998	1985	8458	16873357	00	0.00	N	3	0
82	20250409	1996	2005	2005	1986	10909	21740832	00	0.00	N	2	4
83	20250408	1992	1990	2000	1990	11008	21967848	00	0.00	N	5	-5
84	20250407	1997	1999	2005	1989	27887	55552724	00	0.00	N	5	-2
85	20250404	1999	2005	2005	1991	16278	32530848	00	0.00	N	5	-6
86	20250403	2005	2000	2005	1990	62403	124674092	00	0.00	N	2	6
87	20250402	1999	2000	2000	1991	20676	41296786	00	0.00	N	2	4
88	20250401	1995	1997	1998	1995	3842	7672876	00	0.00	N	3	0
89	20250331	1995	1995	1997	1984	25383	50476183	00	0.00	N	5	-1
90	20250328	1996	1995	1996	1994	6524	13016516	00	0.00	N	3	0
91	20250327	1996	1996	1996	1991	20752	41418526	00	0.00	N	3	0
92	20250326	1996	1996	1996	1990	30484	60668221	00	0.00	N	3	0
93	20250325	1996	1997	1997	1995	3385	6756068	00	0.00	N	5	-1
94	20250324	1997	2000	2000	1995	2233	4461695	00	0.00	N	5	-2
95	20250321	1999	2005	2005	1992	5575	11132382	00	0.00	N	3	0
96	20250320	1999	2000	2000	1993	11116	22224622	00	0.00	N	2	1
97	20250319	1998	2000	2000	1988	13333	26568719	00	0.00	N	5	-1
98	20250318	1999	1999	2000	1995	8754	17501764	00	0.00	N	2	4
99	20250317	1995	1998	1998	1994	2905	5792643	00	0.00	N	2	1
100	20250314	1994	2000	2000	1992	6675	13306508	00	0.00	N	5	-5
101	20250313	1999	1999	2000	1998	13012	26012953	00	0.00	N	3	0
102	20250312	1999	1998	2000	1997	25161	50274618	00	0.00	N	2	11
103	20250311	1988	1995	1998	1981	18736	37325314	00	0.00	N	5	-10
104	20250310	1998	1998	1999	1994	1606	3207681	00	0.00	N	5	-1
105	20250307	1999	1995	1999	1993	9756	19475050	00	0.00	N	2	4
106	20250306	1995	1995	1996	1992	8584	17128395	00	0.00	N	5	-1
107	20250305	1996	1998	1998	1994	5289	10561894	00	0.00	N	2	1
108	20250304	1995	1994	1997	1994	7924	15808805	00	0.00	N	2	1
109	20250228	1994	1999	1999	1981	53381	106365493	00	0.00	N	5	-5
110	20250227	1999	1999	2000	1991	71474	142733467	00	0.00	N	3	0
111	20250226	1999	1992	1999	1992	6939	13855102	00	0.00	N	2	2
112	20250225	1997	1995	1999	1995	11251	22467676	00	0.00	N	2	2
113	20250224	1995	1991	1998	1991	13874	27654002	00	0.00	N	5	-1
114	20250221	1996	1990	1999	1990	1440	2874648	00	0.00	N	2	2
115	20250220	1994	1992	1994	1985	8524	16978405	00	0.00	N	2	2
116	20250219	1992	1990	1992	1987	12101	24061188	00	0.00	N	2	2
117	20250218	1990	1990	1992	1988	10946	21772880	00	0.00	N	5	-1
118	20250217	1991	1989	1992	1973	8021	15959240	00	0.00	N	2	3
119	20250214	1988	1990	1990	1980	3381	6714187	00	0.00	N	5	-4
120	20250213	1992	1988	1993	1971	14787	29417447	00	0.00	N	2	10
121	20250212	1982	1982	1982	1975	12318	24350981	00	0.00	N	2	11
122	20250211	1971	1989	1989	1970	34716	68510082	00	0.00	N	5	-5
123	20250210	1976	1972	1979	1971	11893	23476099	00	0.00	N	2	7
124	20250207	1969	1975	1975	1962	6150	12079138	00	0.00	N	2	4
125	20250206	1965	1976	1976	1965	5356	10528983	00	0.00	N	3	0
126	20250205	1965	1969	1969	1956	3492	6844600	00	0.00	N	2	5
127	20250204	1960	1959	1960	1955	5289	10349916	00	0.00	N	2	6
128	20250203	1954	1954	1965	1953	16328	31905496	00	0.00	N	2	2
129	20250131	1952	1950	1964	1948	4015	7832489	00	0.00	N	2	4
130	20250124	1948	1949	1949	1944	4256	8285842	00	0.00	N	5	-1
131	20250123	1949	1966	1966	1942	8335	16190434	00	0.00	N	2	7
132	20250122	1942	1967	1967	1940	19256	37487569	00	0.00	N	5	-10
133	20250121	1952	1961	1961	1941	3091	6029055	00	0.00	N	5	-1
134	20250120	1953	1959	1959	1940	28666	55715340	00	0.00	N	2	1
135	20250117	1952	1973	1973	1946	14364	28073165	00	0.00	N	5	-4
136	20250116	1956	1970	1970	1942	35641	69337741	00	0.00	N	2	7
137	20250115	1949	1970	1970	1943	5927	11543756	00	0.00	N	5	-1
138	20250114	1950	1972	1972	1950	5854	11441529	00	0.00	N	2	2
139	20250113	1948	1955	1955	1948	16474	32126340	00	0.00	N	5	-7
140	20250110	1955	1988	1988	1951	7340	14334586	00	0.00	N	5	-15
141	20250109	1970	1952	1970	1952	7109	13882528	00	0.00	N	2	18
142	20250108	1952	1959	1959	1951	8941	17453729	00	0.00	N	3	0
143	20250107	1952	1983	1983	1946	117605	229369181	00	0.00	N	2	1
144	20250106	1951	1986	1986	1947	19185	37440591	00	0.00	N	5	-9
145	20250103	1960	1960	1960	1943	16783	32691849	00	0.00	N	5	-2
146	20250102	1962	1945	1974	1945	15872	31162662	00	0.00	N	2	17
147	20241230	1945	1949	1949	1935	47545	92618968	00	0.00	N	3	0
148	20241227	1945	1954	1954	1930	65082	125657249	00	0.00	N	2	5
149	20241226	1940	1958	1958	1933	74419	144292611	00	0.00	N	5	-9
150	20241224	1949	1960	1960	1943	28061	54653725	00	0.00	N	3	0
151	20241223	1949	1960	1960	1947	12008	23403824	00	0.00	N	5	-6
152	20241220	1955	1958	1958	1951	18551	36209373	00	0.00	N	5	-3
153	20241219	1958	1960	1960	1950	43586	85048585	00	0.00	N	5	-1
154	20241218	1959	1953	1960	1945	44967	87600798	00	0.00	N	2	6
155	20241217	1953	1985	1990	1952	8427	16491160	00	0.00	N	5	-1
156	20241216	1954	1960	1981	1953	9508	18600424	00	0.00	N	5	-1
157	20241213	1955	1960	1960	1954	16199	31691301	00	0.00	N	5	-2
158	20241212	1957	1960	1960	1951	8031	15704889	00	0.00	N	5	-1
159	20241211	1958	1987	1987	1953	65794	128669641	00	0.00	N	2	3
160	20241210	1955	1967	1989	1955	11289	22125255	00	0.00	N	5	-2
161	20241209	1957	1976	1976	1955	63836	125267809	00	0.00	N	5	-9
162	20241206	1966	1979	1979	1960	22426	44074447	00	0.00	N	5	-3
163	20241205	1969	1980	1980	1968	14501	28563364	00	0.00	N	5	-1
164	20241204	1970	1976	1976	1953	36795	72317676	00	0.00	N	5	-6
165	20241203	1976	1984	1984	1975	15842	31320295	00	0.00	N	5	-1
166	20241202	1977	1991	1991	1977	3709	7342589	00	0.00	N	5	-6
167	20241129	1983	1990	1990	1980	7984	15812790	00	0.00	N	2	1
168	20241128	1982	1990	1990	1980	10644	21153325	00	0.00	N	2	1
169	20241127	1981	1989	1989	1979	9443	18709838	00	0.00	N	3	0
170	20241126	1981	1988	1988	1976	4437	8771752	00	0.00	N	2	1
171	20241125	1980	1982	1983	1976	8237	16293538	00	0.00	N	5	-2
172	20241122	1982	1986	1986	1980	9948	19712871	00	0.00	N	5	-2
173	20241121	1984	1990	1990	1980	5344	10608987	00	0.00	N	5	-1
174	20241120	1985	1979	1989	1979	11125	22104473	00	0.00	N	5	-3
175	20241119	1988	1993	1993	1963	44627	87993044	00	0.00	N	2	5
176	20241118	1983	1991	1991	1976	37589	74377569	00	0.00	N	2	2
177	20241115	1981	1998	1998	1979	63222	125279339	00	0.00	N	5	-8
178	20241114	1989	1989	1990	1984	49933	99136790	00	0.00	N	5	-1
179	20241113	1990	1998	1998	1988	8298	16508925	00	0.00	N	3	0
180	20241112	1990	1999	1999	1988	28262	56269545	00	0.00	N	5	-8
181	20241111	1998	2000	2000	1997	10855	21693543	00	0.00	N	5	-1
182	20241108	1999	1997	2000	1993	6849	13688460	00	0.00	N	2	3
183	20241107	1996	1995	1999	1993	8620	17194157	00	0.00	N	5	-1
184	20241106	1997	1999	1999	1993	13799	27510273	00	0.00	N	2	2
185	20241105	1995	1999	1999	1992	25076	49992862	00	0.00	N	5	-4
186	20241104	1999	2000	2000	1991	5271	10530791	00	0.00	N	3	0
187	20241101	1999	1999	2000	1998	9367	18724809	00	0.00	N	3	0
188	20241031	1999	1999	2000	1997	7261	14514963	00	0.00	N	2	1
189	20241030	1998	1998	1999	1990	21252	42459790	00	0.00	N	2	3
190	20241029	1995	2000	2000	1986	79714	158648589	00	0.00	N	5	-5
191	20241028	2000	2005	2005	1991	360	718610	00	0.00	N	2	9
192	20241025	1991	2005	2005	1979	48733	97014755	00	0.00	N	5	-9
193	20241024	2000	2000	2000	1995	10227	20421645	00	0.00	N	2	1
194	20241023	1999	2000	2000	1994	12228	24394444	00	0.00	N	5	-1
195	20241022	2000	1995	2000	1993	21792	43454795	00	0.00	N	2	5
196	20241021	1995	2000	2000	1994	3843	7670530	00	0.00	N	5	-5
197	20241018	2000	1999	2000	1993	2707	5404318	00	0.00	N	2	5
198	20241017	1995	2005	2005	1992	6975	13945534	00	0.00	N	5	-10
199	20241016	2005	2000	2005	1999	5120	10235532	00	0.00	N	2	5
200	20241015	2000	1998	2000	1996	28329	56580271	00	0.00	N	2	1
201	20241014	1999	1998	2000	1998	2701	5397782	00	0.00	N	2	1
202	20241011	1998	1997	2005	1997	21927	43862835	00	0.00	N	2	1
203	20241010	1997	2005	2005	1997	39423	78767877	00	0.00	N	5	-2
204	20241008	1999	2000	2010	1999	37881	75876737	00	0.00	N	5	-1
205	20241007	2000	2010	2010	2000	3000	6017910	00	0.00	N	5	-5
206	20241004	2005	2010	2010	2000	40965	82003370	00	0.00	N	5	-5
207	20241002	2010	2010	2010	2000	36471	72949890	00	0.00	N	3	0
208	20240930	2010	2020	2020	2000	83857	167899340	00	0.00	N	5	-5
209	20240927	2015	2010	2020	2010	9392	18881365	00	0.00	N	2	5
210	20240926	2010	2030	2030	2005	28378	57078245	00	0.00	N	5	-10
211	20240925	2020	2030	2030	2015	24071	48724950	00	0.00	N	5	-5
212	20240924	2025	2020	2030	2015	32692	66180175	00	0.00	N	2	5
213	20240923	2020	2020	2030	2015	23659	47789010	00	0.00	N	5	-15
214	20240920	2035	2025	2035	2025	15650	31744175	00	0.00	N	2	10
215	20240919	2025	2025	2025	2015	14676	29707215	00	0.00	N	3	0
216	20240913	2025	2030	2030	2015	5473	11049255	00	0.00	N	3	0
217	20240912	2025	2030	2030	2015	256328	516538090	00	0.00	N	2	10
218	20240911	2015	2025	2030	2015	4023	8124845	00	0.00	N	5	-5
219	20240910	2020	2035	2035	2015	9990	20174025	00	0.00	N	3	0
220	20240909	2020	2020	2020	2015	6698	13507600	00	0.00	N	3	0
221	20240906	2020	2035	2035	2015	20445	41277885	00	0.00	N	3	0
222	20240905	2020	2035	2035	2015	5133	10352840	00	0.00	N	5	-5
223	20240904	2025	2035	2035	2015	6727	13575545	00	0.00	N	5	-5
224	20240903	2030	2030	2035	2020	3790	7676655	00	0.00	N	2	5
225	20240902	2025	2040	2040	2025	1571	3191290	00	0.00	N	5	-15
226	20240830	2040	2040	2040	2030	2262	4606600	00	0.00	N	3	0
227	20240829	2040	2030	2040	2020	13334	27100610	00	0.00	N	2	10
228	20240828	2030	2025	2030	2020	6436	13037850	00	0.00	N	2	5
229	20240827	2025	2025	2030	2015	2468	4993190	00	0.00	N	3	0
230	20240826	2025	2020	2025	2015	4537	9164630	00	0.00	N	2	5
231	20240823	2020	2025	2025	2015	13665	27543215	00	0.00	N	5	-5
232	20240822	2025	2025	2025	2020	362	732745	00	0.00	N	3	0
233	20240821	2025	2025	2030	2020	3509	7088520	00	0.00	N	3	0
234	20240820	2025	2020	2030	2020	11299	22825660	00	0.00	N	3	0
235	20240819	2025	2035	2035	2020	9839	19915180	00	0.00	N	5	-15
236	20240816	2040	2030	2040	2030	659	1339640	00	0.00	N	2	5
237	20240814	2035	2040	2040	2030	13460	27384880	00	0.00	N	5	-10
238	20240813	2045	2040	2045	2035	8469	17248705	00	0.00	N	3	0
239	20240812	2045	2040	2055	2030	856	1748420	00	0.00	N	5	-5
240	20240809	2050	2055	2060	2040	32628	66803540	00	0.00	N	5	-10
241	20240808	2060	2040	2060	2040	11145	22907030	00	0.00	N	2	10
242	20240807	2050	2035	2050	2030	6262	12769375	00	0.00	N	2	15
243	20240806	2035	2015	2045	2015	17305	34966305	00	0.00	N	2	20
244	20240805	2015	2050	2070	2005	61475	125274055	00	0.00	N	5	-60
245	20240802	2075	2060	2090	2060	10699	22231050	00	0.00	N	5	-5
246	20240801	2080	2045	2090	2045	42067	87493735	00	0.00	N	2	25
247	20240731	2055	2055	2070	2050	20798	42913895	00	0.00	N	5	-5
248	20240730	2060	2035	2060	2035	8121	16621955	00	0.00	N	2	10
249	20240729	2050	2040	2060	2040	14094	28968915	00	0.00	N	3	0
250	20240726	2050	2055	2055	2035	39944	81694635	00	0.00	N	2	5
251	20240725	2045	2055	2055	2035	6686	13630960	00	0.00	N	5	-5
252	20240724	2050	2055	2065	2035	40072	82074030	00	0.00	N	5	-10
253	20240723	2060	2045	2070	2045	41960	86568260	00	0.00	N	3	0
254	20240722	2060	2065	2065	2040	13295	27330405	00	0.00	N	5	-5
255	20240719	2065	2040	2065	2040	28513	58756180	00	0.00	N	2	10
256	20240718	2055	2025	2060	2025	29985	61444200	00	0.00	N	2	15
257	20240717	2040	2035	2040	2030	18343	37369750	00	0.00	N	2	5
258	20240716	2035	2025	2035	2010	57232	116022765	00	0.00	N	2	15
259	20240715	2020	2020	2030	2015	36950	74834455	00	0.00	N	3	0
260	20240712	2020	2025	2025	2010	32103	64820840	00	0.00	N	3	0
261	20240711	2020	2010	2025	2010	10068	20337425	00	0.00	N	2	10
262	20240710	2010	2015	2020	2010	21908	44169925	00	0.00	N	5	-10
263	20240709	2020	2015	2020	2005	36311	73271400	00	0.00	N	2	5
264	20240708	2015	2010	2015	2005	24278	48837825	00	0.00	N	2	5
265	20240705	2010	2010	2015	2000	52825	106149970	00	0.00	N	3	0
266	20240704	2010	2010	2010	2005	8217	16509510	00	0.00	N	3	0
267	20240703	2010	2005	2010	2000	14310	28738740	00	0.00	N	2	5
268	20240702	2005	2010	2015	2000	38040	76459180	00	0.00	N	3	0
269	20240701	2005	2015	2015	2005	14440	29058305	00	0.00	N	5	-10
270	20240628	2015	2005	2015	2000	14402	28915480	00	0.00	N	2	10
271	20240627	2005	2015	2015	1998	41131	82409467	00	0.00	N	2	5
272	20240626	2000	2015	2015	2000	28455	57089875	00	0.00	N	5	-10
273	20240625	2010	2015	2020	2005	26169	52708040	00	0.00	N	5	-5
274	20240624	2015	2020	2020	2010	16151	32499515	00	0.00	N	5	-5
275	20240621	2020	2020	2020	2010	17245	34800165	00	0.00	N	3	0
276	20240620	2020	2020	2020	2010	11708	23641235	00	0.00	N	3	0
277	20240619	2020	2020	2020	2010	32276	64957815	00	0.00	N	3	0
278	20240618	2020	2020	2025	2010	9384	18938865	00	0.00	N	5	-5
279	20240617	2025	2015	2025	2010	22967	46320445	00	0.00	N	2	15
280	20240614	2010	2020	2025	2010	22319	45057265	00	0.00	N	5	-10
281	20240613	2020	2015	2020	2010	76373	154078975	00	0.00	N	3	0
282	20240612	2020	2015	2020	2010	16720	33683805	00	0.00	N	2	5
283	20240611	2015	2015	2020	2005	11954	24083850	00	0.00	N	3	0
284	20240610	2015	2015	2020	2005	30922	62172860	00	0.00	N	3	0
285	20240607	2015	2020	2020	2010	10113	20360850	00	0.00	N	3	0
286	20240605	2015	2015	2020	2010	3633	7311335	00	0.00	N	3	0
287	20240604	2015	2020	2020	2010	14647	29479075	00	0.00	N	3	0
288	20240603	2015	2015	2015	2010	8802	17723180	00	0.00	N	3	0
289	20240531	2015	2015	2015	2010	14348	28898445	00	0.00	N	3	0
290	20240530	2015	2020	2020	2005	12481	25094850	00	0.00	N	3	0
291	20240529	2015	2020	2020	2010	32911	66297625	00	0.00	N	5	-5
292	20240528	2020	2020	2025	2015	28814	58189760	00	0.00	N	3	0
293	20240527	2020	2020	2030	2015	7081	14316995	00	0.00	N	3	0
294	20240524	2020	2025	2025	2015	10815	21846490	00	0.00	N	3	0
295	20240523	2020	2020	2030	2015	4774	9646625	00	0.00	N	5	-5
296	20240522	2025	2025	2030	2020	6383	12907620	00	0.00	N	5	-5
297	20240521	2030	2020	2030	2020	3517	7129385	00	0.00	N	3	0
298	20240520	2030	2030	2030	2020	6155	12464765	00	0.00	N	3	0
299	20240517	2030	2025	2030	2020	11693	23705270	00	0.00	N	2	10
300	20240516	2020	2020	2030	2015	25302	51150705	00	0.00	N	5	-10
301	20240514	2030	2025	2030	2015	5946	11999675	00	0.00	N	3	0
302	20240513	2030	2030	2030	2015	10750	21704375	00	0.00	N	3	0
303	20240510	2030	2015	2030	2015	9438	19097060	00	0.00	N	2	5
304	20240509	2025	2015	2025	2015	5838	11795500	00	0.00	N	5	-5
305	20240508	2030	2020	2030	2015	35059	70933750	00	0.00	N	2	5
306	20240507	2025	2020	2025	2005	19729	39716460	00	0.00	N	3	0
307	20240503	2025	2020	2025	2015	12308	24857160	00	0.00	N	3	0
308	20240502	2025	2025	2030	2010	38410	77592010	00	0.00	N	3	0
309	20240430	2025	2030	2035	2020	18500	37477645	00	0.00	N	5	-5
310	20240429	2030	2020	2030	2020	4741	9584775	00	0.00	N	3	0
311	20240426	2030	2020	2030	2010	26942	54516535	00	0.00	N	2	10
312	20240425	2020	2020	2025	2010	9094	18354900	00	0.00	N	3	0
313	20240424	2020	2015	2020	2005	19156	38589250	00	0.00	N	3	0
314	20240423	2020	2010	2020	2005	10889	21932075	00	0.00	N	2	15
315	20240422	2005	2020	2025	2005	52701	105970565	00	0.00	N	5	-20
316	20240419	2025	2020	2025	2010	45571	91889705	00	0.00	N	2	5
317	20240418	2020	2020	2030	2015	11696	23605660	00	0.00	N	5	-10
318	20240417	2030	2020	2030	2015	15740	31808470	00	0.00	N	2	10
319	20240416	2020	2020	2030	2015	20969	42342965	00	0.00	N	5	-5
320	20240415	2025	2020	2035	2015	15620	31650580	00	0.00	N	2	5
321	20240412	2020	2015	2025	2015	17488	35321800	00	0.00	N	2	10
322	20240411	2010	2015	2020	2010	13158	26510945	00	0.00	N	5	-15
323	20240409	2025	2015	2030	2015	22391	45298235	00	0.00	N	2	5
324	20240408	2020	2015	2025	2010	22972	46362755	00	0.00	N	5	-5
325	20240405	2025	2015	2025	2010	32112	64705010	00	0.00	N	2	5
326	20240404	2020	2015	2020	2010	28994	58333345	00	0.00	N	2	5
327	20240403	2015	2015	2020	2015	16725	33743795	00	0.00	N	5	-5
328	20240402	2020	2015	2025	2010	15586	31422620	00	0.00	N	2	5
329	20240401	2015	2005	2015	2005	4859	9762810	00	0.00	N	2	15
330	20240329	2000	2030	2040	2000	107034	215098770	00	0.00	N	5	-35
331	20240328	2035	2045	2055	2025	14052	28639995	00	0.00	N	5	-5
332	20240327	2040	2040	2050	2040	26627	54402255	00	0.00	N	5	-20
333	20240326	2060	2040	2060	2035	47493	97208810	00	0.00	N	2	20
334	20240325	2040	2030	2045	2030	38970	79490390	00	0.00	N	2	10
335	20240322	2030	2030	2040	2025	23851	48500020	00	0.00	N	3	0
336	20240321	2030	2025	2030	2020	28610	57924300	00	0.00	N	2	5
337	20240320	2025	2015	2025	2015	27238	55114435	00	0.00	N	2	5
338	20240319	2020	2020	2025	2015	34064	68723925	00	0.00	N	3	0
339	20240318	2020	2015	2025	2015	22998	46477515	00	0.00	N	3	0
340	20240315	2020	2010	2025	2010	41544	83933855	00	0.00	N	3	0
341	20240314	2020	2020	2020	2010	68983	139185720	00	0.00	N	3	0
342	20240313	2020	2020	2025	2015	28342	57239625	00	0.00	N	3	0
343	20240312	2020	2020	2020	2010	19832	40040145	00	0.00	N	2	5
344	20240311	2015	2030	2030	2005	48463	97505635	00	0.00	N	5	-5
345	20240308	2020	2015	2025	2005	61981	124826290	00	0.00	N	2	5
346	20240307	2015	2015	2015	2005	10277	20649025	00	0.00	N	3	0
347	20240306	2015	2010	2020	2000	24538	49271530	00	0.00	N	2	5
348	20240305	2010	2020	2030	1990	81330	163159676	00	0.00	N	5	-20
349	20240304	2030	2035	2035	2015	39067	79057660	00	0.00	N	5	-5
350	20240229	2035	2020	2035	2020	26718	54179635	00	0.00	N	2	10
351	20240228	2025	2015	2025	2005	29871	60152270	00	0.00	N	2	10
352	20240227	2015	2040	2040	2010	54228	109665410	00	0.00	N	5	-25
353	20240226	2040	2035	2045	2025	10980	22359450	00	0.00	N	3	0
354	20240223	2040	2025	2040	2025	26102	53020405	00	0.00	N	2	5
355	20240222	2035	2030	2040	2025	36728	74610550	00	0.00	N	2	5
356	20240221	2030	2040	2045	2025	59261	120509430	00	0.00	N	5	-10
357	20240220	2040	2040	2050	2020	77130	156678860	00	0.00	N	3	0
358	20240219	2040	2035	2055	2030	95216	194384980	00	0.00	N	2	5
359	20240216	2035	2010	2040	2010	84887	171869620	00	0.00	N	2	25
360	20240215	2010	2000	2015	2000	40323	81059150	00	0.00	N	3	0
361	20240214	2010	2005	2015	2000	48604	97650825	00	0.00	N	3	0
362	20240213	2010	2005	2010	1999	34615	69294386	00	0.00	N	3	0
363	20240208	2010	2000	2015	1995	39279	78624306	00	0.00	N	2	11
364	20240207	1999	1995	2000	1995	47008	93940793	00	0.00	N	2	3
365	20240206	1996	2000	2000	1988	55235	110142508	00	0.00	N	5	-1
366	20240205	1997	1996	2000	1988	73098	145787863	00	0.00	N	2	2
367	20240202	1995	1996	2000	1993	90428	180548078	00	0.00	N	5	-1
368	20240201	1996	1995	1999	1986	32413	64588201	00	0.00	N	2	1
369	20240131	1995	1999	1999	1982	41504	82699191	00	0.00	N	2	5
370	20240130	1990	1989	1990	1972	39694	78666274	00	0.00	N	2	7
371	20240129	1983	1979	1990	1970	53339	105543076	00	0.00	N	5	-12
372	20240126	1995	1998	1998	1980	50167	99730235	00	0.00	N	2	3
373	20240125	1992	1976	2015	1965	155940	310690775	00	0.00	N	2	16
374	20240124	1976	1971	1983	1959	78703	154903091	00	0.00	N	2	8
375	20240123	1968	1983	1990	1950	232468	456102384	00	0.00	N	5	-15
376	20240122	1983	1989	1995	1977	43488	86258511	00	0.00	N	5	-2
377	20240119	1985	1973	1990	1973	103185	204794924	00	0.00	N	2	12
378	20240118	1973	1970	1979	1963	66827	131872090	00	0.00	N	2	3
379	20240117	1970	1995	1998	1959	138085	272569113	00	0.00	N	5	-28
380	20240116	1998	2015	2015	1992	136396	272332999	00	0.00	N	5	-12
381	20240115	2010	1990	2015	1988	241731	483782255	00	0.00	N	2	22
382	20240112	1988	1976	1990	1968	126250	249702065	00	0.00	N	2	18
383	20240111	1970	1962	1980	1962	69429	136865266	00	0.00	N	2	2
384	20240110	1968	1970	1974	1959	110468	217437331	00	0.00	N	5	-1
385	20240109	1969	1942	1977	1942	211904	416554055	00	0.00	N	2	27
386	20240108	1942	1934	1945	1923	118585	229351595	00	0.00	N	2	16
387	20240105	1926	1921	1929	1915	80443	154701377	00	0.00	N	2	3
388	20240104	1923	1924	1927	1921	85837	165118831	00	0.00	N	5	-1
389	20240103	1924	1919	1926	1913	90684	174246165	00	0.00	N	2	7
390	20240102	1917	1906	1918	1900	92785	177384385	00	0.00	N	2	12
391	20231228	1905	1886	1905	1885	122635	232788472	00	0.00	N	2	13
392	20231227	1892	1891	1903	1884	108209	204190627	00	0.00	N	2	1
393	20231226	1891	1888	1899	1882	104942	198146891	00	0.00	N	5	-2
394	20231222	1893	1896	1900	1884	153541	290629380	00	0.00	N	5	-2
395	20231221	1895	1893	1903	1885	160146	302839775	00	0.00	N	2	2
396	20231220	1893	1885	1902	1883	214581	406769309	00	0.00	N	2	1
397	20231219	1892	1885	1895	1880	165088	312006093	00	0.00	N	2	7
398	20231218	1885	1892	1900	1880	195227	368698151	00	0.00	N	5	-3
399	20231215	1888	1900	1910	1883	190823	361296831	00	0.00	N	5	-11
400	20231214	1899	1885	2020	1873	482818	925257274	00	0.00	N	2	14
401	20231213	1885	1870	1891	1870	364051	683723639	00	0.00	N	5	-1
402	20231212	1886	1892	1904	1870	235367	443918917	00	0.00	N	5	-6
403	20231211	1892	1901	1905	1884	350164	662136955	00	0.00	N	5	-4
404	20231208	1896	1883	1905	1883	430576	814056545	00	0.00	N	2	1
405	20231207	1895	1903	1907	1877	570859	1081084588	00	0.00	N	2	2
406	20231206	1893	1916	1924	1876	1274939	2419597819	00	0.00	N	5	-22
407	20231205	1915	1967	1994	1910	2934393	5671454216	00	0.00	N	5	-50
408	20231204	1965	2245	2425	1957	14397825	29987176303	00	0.00	N	5	-510
409	20231201	2475	2400	5450	2400	195441440	839456018225	00	0.00	N	2	475