KissMeData/427950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240119	5700	5700	5700	5700	0	0	00	0.00	Y	3	0
3	20240118	5700	5700	5700	5700	0	0	00	0.00	Y	0	0
4	20240117	5700	5700	5700	5700	0	0	00	0.00	Y	0	0
5	20240116	5700	5700	5700	5700	0	0	00	0.00	Y	0	0
6	20240115	5700	5700	5700	5700	0	0	00	0.00	Y	0	0
7	20240112	5700	5700	5700	5700	0	0	00	0.00	N	0	0
8	20240111	5700	5000	5700	4450	2074129	10484375695	00	0.00	N	2	845
9	20240110	4855	4170	4995	4045	1120796	4992656935	00	0.00	N	2	810
10	20240109	4045	3880	4090	3870	337776	1339331170	00	0.00	N	2	215
11	20240108	3830	3735	3895	3685	368578	1407987055	00	0.00	N	2	185
12	20240105	3645	3570	3675	3490	283878	1016137735	00	0.00	N	2	155
13	20240104	3490	3200	3565	3100	306149	1043112780	00	0.00	N	2	290
14	20240103	3200	3240	3240	3100	122674	388757080	00	0.00	N	5	-40
15	20240102	3240	3250	3290	3190	65406	211597825	00	0.00	N	5	-10
16	20231228	3250	3310	3335	3185	81132	261705410	00	0.00	N	5	-25
17	20231227	3275	3380	3380	3275	77930	257518135	00	0.00	N	5	-60
18	20231226	3335	3310	3400	3230	142474	477570310	00	0.00	N	2	65
19	20231222	3270	3145	3290	3100	246994	786342075	00	0.00	N	2	130
20	20231221	3140	3140	3255	3075	319488	1013198825	00	0.00	N	2	10
21	20231220	3130	3110	3140	3080	44794	139237385	00	0.00	N	2	5
22	20231219	3125	3095	3140	3095	35659	111115930	00	0.00	N	3	0
23	20231218	3125	3050	3125	3050	124932	385043755	00	0.00	N	3	0
24	20231215	3125	3125	3175	3040	95216	294511955	00	0.00	N	3	0
25	20231214	3125	3250	3250	3100	103133	325486665	00	0.00	N	5	-20
26	20231213	3145	3115	3220	3070	107708	339478735	00	0.00	N	2	30
27	20231212	3115	3095	3170	3065	86990	269714935	00	0.00	N	2	20
28	20231211	3095	3110	3140	3050	41549	127637845	00	0.00	N	5	-15
29	20231208	3110	3145	3170	2990	95076	291105160	00	0.00	N	5	-35
30	20231207	3145	3180	3180	3085	55574	173690795	00	0.00	N	2	5
31	20231206	3140	3050	3140	3050	48851	150565980	00	0.00	N	2	40
32	20231205	3100	3215	3255	3070	119437	374340580	00	0.00	N	5	-175
33	20231204	3275	3230	3320	3185	91810	297891370	00	0.00	N	2	45
34	20231201	3230	3055	3280	3010	181919	579450395	00	0.00	N	2	175
35	20231130	3055	2970	3080	2920	63497	189628625	00	0.00	N	2	85
36	20231129	2970	2980	2980	2910	74487	219340815	00	0.00	N	5	-30
37	20231128	3000	3040	3040	2930	109190	325342650	00	0.00	N	3	0
38	20231127	3000	2920	3050	2920	193001	579728565	00	0.00	N	2	80
39	20231124	2920	2810	2980	2800	152640	439310575	00	0.00	N	2	120
40	20231123	2800	2765	2800	2740	30039	83211585	00	0.00	N	2	60
41	20231122	2740	2780	2780	2650	43090	116992270	00	0.00	N	2	30
42	20231121	2710	2810	2810	2625	48042	128474840	00	0.00	N	5	-10
43	20231120	2720	2805	2830	2700	154278	423652380	00	0.00	N	5	-115
44	20231117	2835	2950	2950	2805	82806	234841910	00	0.00	N	5	-100
45	20231116	2935	3015	3015	2900	61884	180846030	00	0.00	N	5	-45
46	20231115	2980	2900	3040	2765	178258	517835720	00	0.00	N	2	105
47	20231114	2875	2795	2915	2795	94349	270839165	00	0.00	N	2	25
48	20231113	2850	2880	2880	2665	252828	698291680	00	0.00	N	2	5
49	20231110	2845	2945	2985	2765	363373	1038364255	00	0.00	N	5	-130
50	20231109	2975	3000	3095	2950	201748	610325245	00	0.00	N	5	-40
51	20231108	3015	2975	3020	2860	215330	630954335	00	0.00	N	2	40
52	20231107	2975	3040	3070	2945	182431	543631610	00	0.00	N	5	-60
53	20231106	3035	3055	3245	2850	483882	1476996760	00	0.00	N	5	-50
54	20231103	3085	2830	3085	2755	507047	1498332125	00	0.00	N	2	255
55	20231102	2830	2645	2895	2645	550843	1541329350	00	0.00	N	2	185
56	20231101	2645	2500	2670	2450	345126	890197635	00	0.00	N	2	145
57	20231031	2500	2440	2525	2380	349387	855668635	00	0.00	N	2	45
58	20231030	2455	2685	2700	2345	1816222	4570314075	00	0.00	N	5	-230
59	20231027	2685	2685	2685	2685	0	0	00	0.00	N	0	0
60	20231026	2685	2685	2685	2685	0	0	00	0.00	N	0	0
61	20231025	2685	2685	2685	2685	0	0	00	0.00	N	0	0
62	20231024	2685	2685	2685	2685	0	0	00	0.00	N	0	0
63	20231023	2685	2685	2685	2685	0	0	00	0.00	N	0	0
64	20231020	2685	2685	2685	2685	0	0	00	0.00	N	0	0
65	20231019	2685	2685	2685	2685	0	0	00	0.00	N	0	0
66	20231018	2685	2685	2685	2685	0	0	00	0.00	N	0	0
67	20231017	2685	2685	2685	2685	0	0	00	0.00	N	0	0
68	20231016	2685	2685	2685	2685	0	0	00	0.00	N	0	0
69	20231013	2685	2685	2685	2685	0	0	00	0.00	N	0	0
70	20231012	2685	2685	2685	2685	0	0	00	0.00	N	0	0
71	20231011	2685	2685	2685	2685	0	0	00	0.00	N	0	0
72	20231010	2685	2685	2685	2685	0	0	00	0.00	N	0	0
73	20231006	2685	2685	2685	2685	0	0	00	0.00	N	0	0
74	20231005	2685	2685	2685	2685	0	0	00	0.00	N	0	0
75	20231004	2685	2685	2685	2685	0	0	00	0.00	N	0	0
76	20230927	2685	2685	2685	2685	0	0	00	0.00	N	0	0
77	20230926	2685	2685	2685	2685	0	0	00	0.00	N	0	0
78	20230925	2685	2685	2685	2685	0	0	00	0.00	N	0	0
79	20230922	2685	2685	2685	2685	0	0	00	0.00	N	0	0
80	20230921	2685	2685	2685	2685	0	0	00	0.00	N	0	0
81	20230920	2685	2685	2685	2685	0	0	00	0.00	N	0	0
82	20230919	2685	2685	2685	2685	0	0	00	0.00	N	0	0
83	20230918	2685	2685	2685	2685	0	0	00	0.00	N	0	0
84	20230915	2685	2685	2685	2685	0	0	00	0.00	N	0	0
85	20230914	2685	2685	2685	2685	0	0	00	0.00	N	0	0
86	20230913	2685	2685	2685	2685	0	0	00	0.00	N	0	0
87	20230912	2685	2685	2685	2685	0	0	00	0.00	N	0	0
88	20230911	2685	2685	2685	2685	0	0	00	0.00	N	0	0
89	20230908	2685	2685	2685	2685	0	0	00	0.00	N	0	0
90	20230907	2685	2685	2685	2685	0	0	00	0.00	N	0	0
91	20230906	2685	2685	2685	2685	0	0	00	0.00	N	0	0
92	20230905	2685	2685	2685	2685	0	0	00	0.00	N	0	0
93	20230904	2685	2685	2685	2685	0	0	00	0.00	N	0	0
94	20230901	2685	2685	2685	2685	0	0	00	0.00	N	0	0
95	20230831	2685	2685	2685	2685	0	0	00	0.00	N	0	0
96	20230830	2685	2685	2685	2685	0	0	00	0.00	N	0	0
97	20230829	2685	2685	2685	2685	0	0	00	0.00	N	0	0
98	20230828	2685	2685	2685	2685	0	0	00	0.00	N	0	0
99	20230825	2685	2685	2685	2685	0	0	00	0.00	N	0	0
100	20230824	2685	2685	2685	2685	0	0	00	0.00	N	0	0
101	20230823	2685	2685	2685	2685	0	0	00	0.00	N	0	0
102	20230822	2685	2685	2685	2685	0	0	00	0.00	N	0	0
103	20230821	2685	2685	2685	2685	0	0	00	0.00	N	0	0
104	20230818	2685	2685	2685	2685	0	0	00	0.00	N	0	0
105	20230817	2685	2685	2685	2685	0	0	00	0.00	N	0	0
106	20230816	2685	2685	2685	2685	0	0	00	0.00	N	0	0
107	20230814	2685	2685	2685	2685	0	0	00	0.00	N	0	0
108	20230811	2685	2685	2685	2685	0	0	00	0.00	N	0	0
109	20230810	2685	2685	2685	2685	0	0	00	0.00	N	0	0
110	20230809	2685	2685	2685	2685	0	0	00	0.00	N	0	0
111	20230808	2685	2685	2685	2685	0	0	00	0.00	N	0	0
112	20230807	2685	2685	2685	2685	0	0	00	0.00	N	0	0
113	20230804	2685	2685	2685	2685	0	0	00	0.00	N	0	0
114	20230803	2685	2685	2685	2685	0	0	00	0.00	N	0	0
115	20230802	2685	2685	2685	2685	0	0	00	0.00	N	0	0
116	20230801	2685	2685	2685	2685	0	0	00	0.00	N	0	0
117	20230731	2685	2685	2685	2685	0	0	00	0.00	N	0	0
118	20230728	2685	2685	2685	2685	0	0	00	0.00	N	0	0
119	20230727	2685	2685	2685	2685	0	0	00	0.00	N	0	0
120	20230726	2685	2685	2685	2685	0	0	00	0.00	N	0	0
121	20230725	2685	2685	2685	2685	0	0	00	0.00	N	0	0
122	20230724	2685	2685	2685	2685	0	0	00	0.00	N	0	0
123	20230721	2685	2685	2685	2685	0	0	00	0.00	N	0	0
124	20230720	2685	2685	2685	2685	0	0	00	0.00	N	0	0
125	20230719	2685	2685	2685	2685	0	0	00	0.00	N	0	0
126	20230718	2685	2685	2685	2685	0	0	00	0.00	N	0	0
127	20230717	2360	2360	2360	2360	0	0	00	0.00	N	0	0
128	20230714	2360	2360	2360	2360	0	0	00	0.00	N	0	0
129	20230713	2360	2360	2360	2360	0	0	00	0.00	N	0	0
130	20230712	2360	2360	2360	2360	0	0	00	0.00	N	0	0
131	20230711	2360	2360	2360	2360	0	0	00	0.00	N	0	0
132	20230710	2360	2360	2360	2360	0	0	00	0.00	N	0	0
133	20230707	2360	2360	2360	2360	0	0	00	0.00	N	0	0
134	20230706	2360	2360	2360	2360	0	0	00	0.00	N	0	0
135	20230705	2360	2360	2360	2360	0	0	00	0.00	N	0	0
136	20230704	2360	2360	2360	2360	0	0	00	0.00	N	0	0
137	20230703	2360	2360	2360	2360	0	0	00	0.00	N	0	0
138	20230630	2360	2360	2360	2360	0	0	00	0.00	N	0	0
139	20230629	2360	2360	2360	2360	0	0	00	0.00	N	0	0
140	20230628	2360	2360	2360	2360	0	0	00	0.00	N	0	0
141	20230627	2360	2360	2360	2360	0	0	00	0.00	N	0	0
142	20230626	2360	2360	2360	2360	0	0	00	0.00	N	0	0
143	20230623	2360	2360	2360	2360	0	0	00	0.00	N	0	0
144	20230622	2360	2360	2360	2360	0	0	00	0.00	N	0	0
145	20230621	2360	2360	2360	2360	0	0	00	0.00	N	0	0
146	20230620	2360	2360	2360	2360	0	0	00	0.00	N	0	0
147	20230619	2360	2360	2360	2360	0	0	00	0.00	N	0	0
148	20230616	2360	2360	2360	2360	0	0	00	0.00	N	0	0
149	20230615	2360	2360	2360	2360	0	0	00	0.00	N	0	0
150	20230614	2360	2360	2360	2360	0	0	00	0.00	N	0	0
151	20230613	2360	2360	2360	2360	0	0	00	0.00	N	0	0
152	20230612	2360	2360	2360	2360	0	0	00	0.00	N	0	0
153	20230609	2360	2360	2360	2360	0	0	00	0.00	N	0	0
154	20230608	2360	2360	2360	2360	0	0	00	0.00	N	0	0
155	20230607	2360	2360	2360	2360	0	0	00	0.00	N	0	0
156	20230605	2360	2360	2360	2360	0	0	00	0.00	N	0	0
157	20230602	2360	2360	2360	2360	0	0	00	0.00	N	0	0
158	20230601	2360	2360	2360	2360	0	0	00	0.00	N	0	0
159	20230531	2360	2360	2360	2360	0	0	00	0.00	N	0	0
160	20230530	2360	2360	2360	2360	0	0	00	0.00	N	0	0
161	20230526	2360	2360	2360	2360	0	0	00	0.00	N	0	0
162	20230525	2360	2360	2360	2360	0	0	00	0.00	N	0	0
163	20230524	2360	2360	2360	2360	0	0	00	0.00	N	0	0
164	20230523	2360	2360	2360	2360	0	0	00	0.00	N	0	0
165	20230522	2360	2360	2360	2360	0	0	00	0.00	N	0	0
166	20230519	2360	2430	2465	2345	57106	136783395	00	0.00	N	5	-80
167	20230518	2440	2385	2460	2385	99640	242549105	00	0.00	N	2	45
168	20230517	2395	2385	2395	2335	61198	145981410	00	0.00	N	2	25
169	20230516	2370	2330	2380	2330	26116	61601910	00	0.00	N	2	40
170	20230515	2330	2285	2345	2285	25434	58810010	00	0.00	N	2	25
171	20230512	2305	2300	2310	2300	18756	43195835	00	0.00	N	2	10
172	20230511	2295	2305	2365	2290	50630	118103065	00	0.00	N	2	5
173	20230510	2290	2240	2310	2240	51129	116812705	00	0.00	N	2	40
174	20230509	2250	2280	2280	2240	25042	56312085	00	0.00	N	3	0
175	20230508	2250	2245	2260	2240	51533	115843660	00	0.00	N	3	0
176	20230504	2250	2230	2280	2220	25923	58026280	00	0.00	N	2	10
177	20230503	2240	2245	2245	2220	19176	42980130	00	0.00	N	5	-5
178	20230502	2245	2230	2245	2220	26943	60105430	00	0.00	N	2	15
179	20230428	2230	2210	2290	2200	39423	87560220	00	0.00	N	2	5
180	20230427	2225	2220	2255	2200	15804	34991110	00	0.00	N	2	5
181	20230426	2220	2220	2245	2220	24144	53761680	00	0.00	N	2	10
182	20230425	2210	2220	2220	2200	17482	38614685	00	0.00	N	5	-10
183	20230424	2220	2230	2235	2205	11224	24834355	00	0.00	N	5	-20
184	20230421	2240	2245	2245	2215	15933	35605110	00	0.00	N	2	5
185	20230420	2235	2230	2235	2210	5805	12894125	00	0.00	N	2	5
186	20230419	2230	2220	2270	2200	90792	201741470	00	0.00	N	2	30
187	20230418	2200	2200	2240	2195	31863	70199615	00	0.00	N	3	0
188	20230417	2200	2200	2250	2180	59129	130718210	00	0.00	N	5	-30
189	20230414	2230	2230	2265	2200	89198	199429290	00	0.00	N	2	40
190	20230413	2190	2185	2235	2165	59572	130794970	00	0.00	N	2	30
191	20230412	2160	2130	2190	2130	27350	59523880	00	0.00	N	2	30
192	20230411	2130	2125	2160	2125	8374	17836145	00	0.00	N	5	-15
193	20230410	2145	2170	2170	2145	57311	123950560	00	0.00	N	5	-25
194	20230407	2170	2160	2190	2155	1243	2690175	00	0.00	N	5	-25
195	20230406	2195	2190	2195	2150	10632	23010595	00	0.00	N	2	5
196	20230405	2190	2180	2190	2170	13098	28510255	00	0.00	N	2	15
197	20230404	2175	2180	2180	2165	6852	14877085	00	0.00	N	2	5
198	20230403	2170	2160	2190	2160	15175	32996820	00	0.00	N	2	10
199	20230331	2160	2185	2185	2145	18038	39109210	00	0.00	N	2	20
200	20230330	2140	2120	2210	2105	53901	117235810	00	0.00	N	2	5
201	20230329	2135	2150	2150	2100	8547	18026910	00	0.00	N	5	-15
202	20230328	2150	2095	2175	2095	38791	83230840	00	0.00	N	2	15
203	20230327	2135	2120	2140	2085	34784	73175835	00	0.00	N	2	15
204	20230324	2120	2120	2195	2095	26628	57446650	00	0.00	N	2	15
205	20230323	2105	2130	2135	2100	16260	34366735	00	0.00	N	5	-10
206	20230322	2115	2115	2225	2095	35029	75986700	00	0.00	N	5	-5
207	20230321	2120	2105	2120	2100	13793	29031215	00	0.00	N	2	35
208	20230320	2085	2105	2225	2085	104188	223059940	00	0.00	N	5	-15
209	20230317	2100	2090	2100	2090	8879	18631435	00	0.00	N	2	10
210	20230316	2090	2055	2095	2055	4110	8481465	00	0.00	N	2	35
211	20230315	2055	2065	2065	2055	1443	2976545	00	0.00	N	5	-10
212	20230314	2065	2080	2100	2060	3977	8242815	00	0.00	N	5	-35
213	20230313	2100	2075	2105	2075	5512	11467495	00	0.00	N	3	0
214	20230310	2100	2090	2120	2075	12933	27305930	00	0.00	N	5	-5
215	20230309	2105	2090	2105	2070	6552	13598120	00	0.00	N	3	0
216	20230308	2105	2090	2105	2075	2411	5008360	00	0.00	N	3	0
217	20230307	2105	2090	2110	2075	7485	15619240	00	0.00	N	3	0
218	20230306	2105	2095	2105	2095	3010	6309305	00	0.00	N	3	0
219	20230303	2105	2085	2115	2085	8995	18972900	00	0.00	N	3	0
220	20230302	2105	2115	2115	2100	31510	66551895	00	0.00	N	2	5
221	20230228	2100	2090	2100	2090	1143	2398550	00	0.00	N	5	-10
222	20230227	2110	2095	2115	2090	6835	14378225	00	0.00	N	2	10
223	20230224	2100	2095	2100	2085	16390	34293545	00	0.00	N	2	5
224	20230223	2095	2080	2100	2075	5382	11233260	00	0.00	N	2	20
225	20230222	2075	2075	2095	2070	9976	20716730	00	0.00	N	3	0
226	20230221	2075	2090	2090	2070	1475	3057160	00	0.00	N	3	0
227	20230220	2075	2060	2080	2060	10338	21400770	00	0.00	N	2	5
228	20230217	2070	2060	2080	2060	10632	22044585	00	0.00	N	2	5
229	20230216	2065	2065	2070	2060	1681	3472240	00	0.00	N	2	5
230	20230215	2060	2055	2065	2055	1285	2644605	00	0.00	N	2	5
231	20230214	2055	2050	2055	2050	6070	12455645	00	0.00	N	5	-5
232	20230213	2060	2045	2065	2045	1570	3229380	00	0.00	N	2	5
233	20230210	2055	2045	2060	2045	2939	6037505	00	0.00	N	3	0
234	20230209	2055	2035	2055	2035	6414	13092050	00	0.00	N	2	10
235	20230208	2045	2045	2055	2045	6669	13656420	00	0.00	N	3	0
236	20230207	2045	2050	2055	2045	10506	21519545	00	0.00	N	5	-5
237	20230206	2050	2045	2055	2045	3282	6728105	00	0.00	N	2	5
238	20230203	2045	2030	2055	2020	6425	13103025	00	0.00	N	2	5
239	20230202	2040	2050	2050	2030	4680	9525025	00	0.00	N	2	5
240	20230201	2035	2035	2060	2035	10952	22428910	00	0.00	N	3	0
241	20230131	2035	2045	2045	2035	5008	10204540	00	0.00	N	3	0
242	20230130	2035	2035	2040	2035	5204	10597045	00	0.00	N	3	0
243	20230127	2035	2030	2035	2030	3500	7113205	00	0.00	N	2	5
244	20230126	2030	2030	2035	2030	2768	5621815	00	0.00	N	3	0
245	20230125	2030	2010	2030	2010	7382	14912695	00	0.00	N	2	15
246	20230120	2015	2010	2015	2010	9982	20066075	00	0.00	N	2	5
247	20230119	2010	2005	2015	2005	8572	17207380	00	0.00	N	3	0
248	20230118	2010	2025	2025	2000	11367	22815585	00	0.00	N	5	-15
249	20230117	2025	2020	2030	2020	7023	14222580	00	0.00	N	3	0
250	20230116	2025	2025	2035	2025	17259	34973330	00	0.00	N	3	0
251	20230113	2025	2015	2025	2015	22475	45456350	00	0.00	N	5	-5
252	20230112	2030	2005	2030	2005	22821	46216675	00	0.00	N	2	20
253	20230111	2010	2015	2015	2010	4670	9391310	00	0.00	N	3	0
254	20230110	2010	2005	2015	2000	18402	36967815	00	0.00	N	3	0
255	20230109	2010	2005	2010	2005	2783	5593510	00	0.00	N	2	5
256	20230106	2005	2000	2010	2000	4127	8279025	00	0.00	N	3	0
257	20230105	2005	2005	2005	2000	1861	3724235	00	0.00	N	3	0
258	20230104	2005	2000	2010	2000	31440	63035350	00	0.00	N	2	5
259	20230103	2000	2015	2015	2000	8962	17974410	00	0.00	N	5	-10
260	20230102	2010	2000	2015	2000	1666	3347780	00	0.00	N	3	0
261	20221229	2010	2010	2015	2010	8172	16426070	00	0.00	N	2	5
262	20221228	2005	2020	2020	1995	2640	5287535	00	0.00	N	5	-5
263	20221227	2010	1995	2020	1995	3197	6424665	00	0.00	N	3	0
264	20221226	2010	2005	2020	2005	2176	4378850	00	0.00	N	5	-5
265	20221223	2015	2005	2015	2005	3555	7140340	00	0.00	N	2	10
266	20221222	2005	2005	2010	2005	4301	8626305	00	0.00	N	2	10
267	20221221	1995	1995	2015	1995	3641	7323285	00	0.00	N	5	-15
268	20221220	2010	1995	2010	1995	24549	49208275	00	0.00	N	2	5
269	20221219	2005	2005	2010	2005	12282	24625765	00	0.00	N	2	5
270	20221216	2000	1995	2000	1995	8717	17409480	00	0.00	N	2	5
271	20221215	1995	2000	2005	1995	6665	13330050	00	0.00	N	5	-5
272	20221214	2000	1990	2000	1985	6568	13114325	00	0.00	N	5	-5
273	20221213	2005	2000	2005	1995	14061	28071575	00	0.00	N	3	0
274	20221212	2005	1995	2010	1995	8136	16301805	00	0.00	N	2	5
275	20221209	2000	1995	2000	1995	2344	4678765	00	0.00	N	2	5
276	20221208	1995	1990	2000	1990	3629	7235745	00	0.00	N	2	5
277	20221207	1990	1995	2020	1990	28323	56894255	00	0.00	N	5	-5
278	20221206	1995	1990	2000	1985	2593	5167250	00	0.00	N	2	5
279	20221205	1990	1995	2000	1990	8991	17904805	00	0.00	N	5	-10
280	20221202	2000	1990	2000	1990	4155	8291160	00	0.00	N	2	5
281	20221201	1995	2015	2015	1990	30471	60809345	00	0.00	N	5	-10
282	20221130	2005	2000	2005	2000	318	636480	00	0.00	N	2	5
283	20221129	2000	1990	2005	1990	2384	4763760	00	0.00	N	3	0
284	20221128	2000	1995	2005	1995	15249	30484535	00	0.00	N	3	0
285	20221125	2000	2000	2005	1995	9293	18584865	00	0.00	N	3	0
286	20221124	2000	2000	2005	1995	2995	5987360	00	0.00	N	2	5
287	20221123	1995	2005	2005	1995	16274	32524200	00	0.00	N	5	-5
288	20221122	2000	2010	2010	2000	30295	60636600	00	0.00	N	5	-10
289	20221121	2010	2010	2010	2005	13073	26226725	00	0.00	N	5	-10
290	20221118	2020	2010	2020	2005	3913	7867585	00	0.00	N	3	0
291	20221117	2020	2005	2020	2005	2003	4018165	00	0.00	N	2	15
292	20221116	2005	2015	2020	2005	10983	22102760	00	0.00	N	5	-15
293	20221115	2020	2020	2020	2015	11786	23799135	00	0.00	N	3	0
294	20221114	2020	2010	2020	2010	11448	23063690	00	0.00	N	2	5
295	20221111	2015	2000	2015	2000	6321	12684185	00	0.00	N	2	10
296	20221110	2005	2005	2015	2000	14343	28790915	00	0.00	N	3	0
297	20221109	2005	2000	2005	1995	2006	4011525	00	0.00	N	2	5
298	20221108	2000	2010	2010	1995	5645	11289795	00	0.00	N	5	-10
299	20221107	2010	1995	2010	1995	8239	16477285	00	0.00	N	2	5
300	20221104	2005	1995	2005	1995	7135	14268660	00	0.00	N	3	0
301	20221103	2005	2005	2005	1995	10882	21775545	00	0.00	N	5	-10
302	20221102	2015	2015	2020	2010	15579	31395715	00	0.00	N	3	0
303	20221101	2015	2025	2025	2010	34644	69669695	00	0.00	N	5	-10
304	20221031	2025	2030	2035	2025	21397	43429090	00	0.00	N	5	-5
305	20221028	2030	2025	2030	2010	53705	108390700	00	0.00	N	5	-5
306	20221027	2035	2035	2035	2025	8630	17490320	00	0.00	N	3	0
307	20221026	2035	2030	2035	2025	23536	47708975	00	0.00	N	3	0
308	20221025	2035	2025	2035	2025	5266	10687945	00	0.00	N	2	5
309	20221024	2030	2030	2045	2030	12439	25328300	00	0.00	N	5	-10
310	20221021	2040	2025	2040	2025	35270	71735775	00	0.00	N	2	15
311	20221020	2025	2050	2055	2020	47091	96050245	00	0.00	N	5	-35
312	20221019	2060	2060	2060	2055	16717	34424015	00	0.00	N	3	0
313	20221018	2060	2050	2070	2050	3749	7714595	00	0.00	N	3	0
314	20221017	2060	2090	2090	2050	10552	21766690	00	0.00	N	5	-5
315	20221014	2065	2060	2070	2055	24566	50592010	00	0.00	N	5	-5
316	20221013	2070	2085	2090	2070	31256	64946975	00	0.00	N	5	-15
317	20221012	2085	2090	2095	2085	32188	67314190	00	0.00	N	5	-10
318	20221011	2095	2090	2095	2085	59958	125459465	00	0.00	N	3	0
319	20221007	2095	2090	2100	2090	6083	12735185	00	0.00	N	5	-5
320	20221006	2100	2095	2105	2090	26692	55957315	00	0.00	N	3	0
321	20221005	2100	2100	2105	2090	36480	76391005	00	0.00	N	5	-10
322	20221004	2110	2105	2110	2095	26332	55371400	00	0.00	N	2	5
323	20220930	2105	2105	2110	2100	10024	21084315	00	0.00	N	3	0
324	20220929	2105	2110	2110	2100	16409	34556515	00	0.00	N	5	-15
325	20220928	2120	2115	2120	2105	40386	85271680	00	0.00	N	3	0
326	20220927	2120	2110	2120	2110	67920	143572990	00	0.00	N	2	5
327	20220926	2115	2125	2130	2115	85724	181781795	00	0.00	N	5	-10
328	20220923	2125	2120	2130	2120	15836	33602910	00	0.00	N	3	0
329	20220922	2125	2140	2140	2115	45077	95581660	00	0.00	N	5	-5
330	20220921	2130	2110	2140	2110	141790	301754585	00	0.00	N	2	20
331	20220920	2110	2110	2115	2110	29889	63093890	00	0.00	N	3	0
332	20220919	2110	2110	2120	2110	102971	217654020	00	0.00	N	5	-5
333	20220916	2115	2120	2120	2110	129010	272799705	00	0.00	N	2	5
334	20220915	2110	2120	2135	2110	2515584	5325714465	00	0.00	N	5	-10