KissMeData/436530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240502	4760	4760	4760	4760	0	0	00	0.00	N	0	0
3	20240430	4760	4760	4760	4760	0	0	00	0.00	N	0	0
4	20240429	4760	4760	4760	4760	0	0	00	0.00	N	0	0
5	20240426	4760	4760	4760	4760	0	0	00	0.00	N	0	0
6	20240425	4760	4760	4760	4760	0	0	00	0.00	N	0	0
7	20240424	4760	4760	4760	4760	0	0	00	0.00	N	0	0
8	20240423	4760	4760	4760	4760	0	0	00	0.00	N	0	0
9	20240422	4760	4760	4760	4760	0	0	00	0.00	N	0	0
10	20240419	4760	4760	4760	4760	0	0	00	0.00	N	0	0
11	20240418	4760	4760	4760	4760	0	0	00	0.00	N	0	0
12	20240417	4760	4760	4760	4760	0	0	00	0.00	N	0	0
13	20240416	4760	4760	4760	4760	0	0	00	0.00	N	0	0
14	20240415	4760	4995	5050	4760	449168	2195133075	00	0.00	N	5	-190
15	20240412	4950	4930	4985	4810	103049	506664960	00	0.00	N	2	100
16	20240411	4850	4870	4920	4770	107391	519461035	00	0.00	N	5	-70
17	20240409	4920	4995	5060	4890	137757	686098530	00	0.00	N	5	-30
18	20240408	4950	4785	4990	4745	128000	628614520	00	0.00	N	2	170
19	20240405	4780	4560	4800	4555	161995	765755280	00	0.00	N	2	220
20	20240404	4560	4415	4595	4380	117476	526411230	00	0.00	N	2	105
21	20240403	4455	4500	4550	4410	69713	312111085	00	0.00	N	5	-10
22	20240402	4465	4460	4685	4425	149611	678532170	00	0.00	N	5	-35
23	20240401	4500	4365	4550	4365	119193	536426515	00	0.00	N	2	135
24	20240329	4365	4355	4395	4295	69257	300793110	00	0.00	N	2	45
25	20240328	4320	4355	4355	4250	50794	217753010	00	0.00	N	2	20
26	20240327	4300	4295	4420	4215	136044	587053485	00	0.00	N	2	5
27	20240326	4295	4020	4300	4020	200825	847466630	00	0.00	N	2	235
28	20240325	4060	3965	4125	3955	122771	498403740	00	0.00	N	2	85
29	20240322	3975	3940	4000	3920	27227	107974640	00	0.00	N	2	30
30	20240321	3945	3910	3990	3910	111627	439755175	00	0.00	N	5	-35
31	20240320	3980	3930	3980	3885	42572	166792380	00	0.00	N	2	55
32	20240319	3925	3985	3995	3890	88520	347574165	00	0.00	N	5	-65
33	20240318	3990	3955	4005	3915	57844	229570580	00	0.00	N	2	40
34	20240315	3950	4060	4060	3915	127471	504525915	00	0.00	N	5	-50
35	20240314	4000	3975	4035	3975	29933	119763220	00	0.00	N	2	10
36	20240313	3990	4020	4045	3970	57832	230784915	00	0.00	N	5	-40
37	20240312	4030	4025	4090	3955	137450	550617575	00	0.00	N	2	25
38	20240311	4005	3910	4065	3910	146814	587416385	00	0.00	N	2	95
39	20240308	3910	3860	3970	3860	90540	353995755	00	0.00	N	2	10
40	20240307	3900	3900	3920	3845	123639	478893765	00	0.00	N	5	-20
41	20240306	3920	3875	3950	3875	59156	231346855	00	0.00	N	3	0
42	20240305	3920	3980	3980	3865	81036	316991970	00	0.00	N	5	-40
43	20240304	3960	3885	4040	3865	119710	473974720	00	0.00	N	2	50
44	20240229	3910	3900	3945	3845	48631	188791555	00	0.00	N	2	10
45	20240228	3900	3930	3955	3870	38974	151690785	00	0.00	N	5	-5
46	20240227	3905	3960	4000	3850	93132	361820630	00	0.00	N	5	-55
47	20240226	3960	3930	4015	3810	57783	229531040	00	0.00	N	5	-40
48	20240223	4000	4060	4080	3860	198620	782447300	00	0.00	N	5	-80
49	20240222	4080	4020	4090	4005	85749	346667170	00	0.00	N	2	30
50	20240221	4050	4040	4120	3905	189071	761926160	00	0.00	N	3	0
51	20240220	4050	4155	4225	3950	285526	1165951205	00	0.00	N	5	-90
52	20240219	4140	3880	4145	3880	388736	1565511040	00	0.00	N	2	225
53	20240216	3915	3665	3930	3635	429347	1644041340	00	0.00	N	2	250
54	20240215	3665	3320	3695	3250	665694	2302258590	00	0.00	N	2	240
55	20240214	3425	3435	3440	3410	27037	92531250	00	0.00	N	5	-10
56	20240213	3435	3485	3485	3365	55040	188770200	00	0.00	N	3	0
57	20240208	3435	3415	3450	3310	54254	182921310	00	0.00	N	2	40
58	20240207	3395	3485	3485	3395	44132	150675035	00	0.00	N	5	-95
59	20240206	3490	3380	3500	3300	115558	394001040	00	0.00	N	2	95
60	20240205	3395	3505	3540	3365	110137	374973005	00	0.00	N	5	-105
61	20240202	3500	3390	3550	3370	194262	675550460	00	0.00	N	2	110
62	20240201	3390	3655	3680	3290	813836	2799200180	00	0.00	N	5	-415
63	20240131	3805	3900	3900	3600	438375	1636571145	00	0.00	N	5	-65
64	20240130	3870	4140	4165	3775	499010	1952447905	00	0.00	N	5	-290
65	20240129	4160	4500	4540	4060	381322	1607207570	00	0.00	N	5	-295
66	20240126	4455	4200	4540	4125	233809	1017584810	00	0.00	N	2	255
67	20240125	4200	4305	4380	4110	154079	649506925	00	0.00	N	5	-100
68	20240124	4300	4050	4375	4050	242106	1030317305	00	0.00	N	2	255
69	20240123	4045	3835	4045	3805	165040	648740620	00	0.00	N	2	210
70	20240122	3835	3775	3875	3730	142695	542659450	00	0.00	N	2	60
71	20240119	3775	3810	3870	3740	275659	1049696025	00	0.00	N	2	25
72	20240118	3750	3565	3755	3555	209773	766286460	00	0.00	N	2	195
73	20240117	3555	3460	3700	3425	279149	982777115	00	0.00	N	2	70
74	20240116	3485	3630	3650	3345	435885	1509379330	00	0.00	N	5	-150
75	20240115	3635	3895	4060	3570	571070	2169917545	00	0.00	N	5	-185
76	20240112	3820	3500	3830	3500	578419	2135415660	00	0.00	N	2	310
77	20240111	3510	3490	3525	3300	420986	1442678920	00	0.00	N	2	15
78	20240110	3495	3350	3510	3310	347290	1192806030	00	0.00	N	2	150
79	20240109	3345	3290	3365	3250	235107	778567085	00	0.00	N	2	95
80	20240108	3250	3060	3275	3045	407999	1298953060	00	0.00	N	2	185
81	20240105	3065	3070	3095	3030	224984	687490550	00	0.00	N	2	5
82	20240104	3060	2900	3080	2885	354282	1074420000	00	0.00	N	2	175
83	20240103	2885	2885	2940	2885	219300	637802945	00	0.00	N	5	-30
84	20240102	2915	2915	2935	2830	182408	525790385	00	0.00	N	2	5
85	20231228	2910	2905	2935	2860	245438	713224855	00	0.00	N	2	45
86	20231227	2865	2805	2945	2805	549102	1583871915	00	0.00	N	2	65
87	20231226	2800	2625	2895	2620	1236830	3448550100	00	0.00	N	2	205
88	20231222	2595	2555	2645	2450	2220761	5662404285	00	0.00	N	2	40
89	20231221	2554	2554	2554	2554	0	0	00	0.00	N	0	0
90	20231220	2554	2554	2554	2554	0	0	00	0.00	N	0	0
91	20231219	2554	2554	2554	2554	0	0	00	0.00	N	0	0
92	20231218	2554	2554	2554	2554	0	0	00	0.00	N	0	0
93	20231215	2554	2554	2554	2554	0	0	00	0.00	N	0	0
94	20231214	2554	2554	2554	2554	0	0	00	0.00	N	0	0
95	20231213	2554	2554	2554	2554	0	0	00	0.00	N	0	0
96	20231212	2554	2554	2554	2554	0	0	00	0.00	N	0	0
97	20231211	2554	2554	2554	2554	0	0	00	0.00	N	0	0
98	20231208	2554	2554	2554	2554	0	0	00	0.00	N	0	0
99	20231207	2554	2554	2554	2554	0	0	00	0.00	N	0	0
100	20231206	2554	2554	2554	2554	0	0	00	0.00	N	0	0
101	20231205	2554	2554	2554	2554	0	0	00	0.00	N	0	0
102	20231204	2554	2554	2554	2554	0	0	00	0.00	N	0	0
103	20231201	2554	2554	2554	2554	0	0	00	0.00	N	0	0
104	20231130	2554	2554	2554	2554	0	0	00	0.00	N	0	0
105	20231129	2554	2554	2554	2554	0	0	00	0.00	N	0	0
106	20231128	2554	2554	2554	2554	0	0	00	0.00	N	0	0
107	20231127	2554	2554	2554	2554	0	0	00	0.00	N	0	0
108	20231124	2554	2554	2554	2554	0	0	00	0.00	N	0	0
109	20231123	2554	2554	2554	2554	0	0	00	0.00	N	0	0
110	20231122	2554	2554	2554	2554	0	0	00	0.00	N	0	0
111	20231121	2554	2554	2554	2554	0	0	00	0.00	N	0	0
112	20231120	2554	2554	2554	2554	0	0	00	0.00	N	0	0
113	20231117	2554	2554	2554	2554	0	0	00	0.00	N	0	0
114	20231116	2554	2554	2554	2554	0	0	00	0.00	N	0	0
115	20231115	2554	2554	2554	2554	0	0	00	0.00	N	0	0
116	20231114	2554	2554	2554	2554	0	0	00	0.00	N	0	0
117	20231113	2554	2554	2554	2554	0	0	00	0.00	N	0	0
118	20231110	2554	2554	2554	2554	0	0	00	0.00	N	0	0
119	20231109	2554	2554	2554	2554	0	0	00	0.00	N	0	0
120	20231108	2554	2554	2554	2554	0	0	00	0.00	N	0	0
121	20231107	2554	2554	2554	2554	0	0	00	0.00	N	0	0
122	20231106	2554	2554	2554	2554	0	0	00	0.00	N	0	0
123	20231103	2554	2554	2554	2554	0	0	00	0.00	N	0	0
124	20231102	2554	2554	2554	2554	0	0	00	0.00	N	0	0
125	20231101	2554	2554	2554	2554	0	0	00	0.00	N	0	0
126	20231031	2554	2554	2554	2554	0	0	00	0.00	N	0	0
127	20231030	2554	2554	2554	2554	0	0	00	0.00	N	0	0
128	20231027	2554	2554	2554	2554	0	0	00	0.00	N	0	0
129	20231026	2554	2554	2554	2554	0	0	00	0.00	N	0	0
130	20231025	2554	2554	2554	2554	0	0	00	0.00	N	0	0
131	20231024	2554	2554	2554	2554	0	0	00	0.00	N	0	0
132	20231023	2554	2554	2554	2554	0	0	00	0.00	N	0	0
133	20231020	2554	2554	2554	2554	0	0	00	0.00	N	0	0
134	20231019	2554	2554	2554	2554	0	0	00	0.00	N	0	0
135	20231018	2554	2554	2554	2554	0	0	00	0.00	N	0	0
136	20231017	2554	2554	2554	2554	0	0	00	0.00	N	0	0
137	20231016	2554	2554	2554	2554	0	0	00	0.00	N	0	0
138	20231013	2554	2554	2554	2554	0	0	00	0.00	N	0	0
139	20231012	2554	2554	2554	2554	0	0	00	0.00	N	0	0
140	20231011	2554	2554	2554	2554	0	0	00	0.00	N	0	0
141	20231010	2554	2554	2554	2554	0	0	00	0.00	N	0	0
142	20231006	2554	2554	2554	2554	0	0	00	0.00	N	0	0
143	20231005	2554	2554	2554	2554	0	0	00	0.00	N	0	0
144	20231004	2554	2554	2554	2554	0	0	00	0.00	N	0	0
145	20230927	2554	2554	2554	2554	0	0	00	0.00	N	0	0
146	20230926	2554	2554	2554	2554	0	0	00	0.00	N	0	0
147	20230925	2554	2554	2554	2554	0	0	00	0.00	N	0	0
148	20230922	2554	2554	2554	2554	0	0	00	0.00	N	0	0
149	20230921	2554	2554	2554	2554	0	0	00	0.00	N	0	0
150	20230920	2554	2554	2554	2554	0	0	00	0.00	N	0	0
151	20230919	2554	2554	2554	2554	0	0	00	0.00	N	0	0
152	20230918	2554	2554	2554	2554	0	0	00	0.00	N	0	0
153	20230915	2554	2554	2554	2554	0	0	00	0.00	N	0	0
154	20230914	2554	2554	2554	2554	0	0	00	0.00	N	0	0
155	20230913	2554	2554	2554	2554	0	0	00	0.00	N	0	0
156	20230912	2170	2170	2170	2170	0	0	00	0.00	N	0	0
157	20230911	2170	2170	2170	2170	0	0	00	0.00	N	0	0
158	20230908	2170	2170	2170	2170	0	0	00	0.00	N	0	0
159	20230907	2170	2170	2170	2170	0	0	00	0.00	N	0	0
160	20230906	2170	2170	2170	2170	0	0	00	0.00	N	0	0
161	20230905	2170	2170	2170	2170	0	0	00	0.00	N	0	0
162	20230904	2170	2170	2170	2170	0	0	00	0.00	N	0	0
163	20230901	2170	2170	2170	2170	0	0	00	0.00	N	0	0
164	20230831	2170	2170	2170	2170	0	0	00	0.00	N	0	0
165	20230830	2170	2170	2170	2170	0	0	00	0.00	N	0	0
166	20230829	2170	2170	2170	2170	0	0	00	0.00	N	0	0
167	20230828	2170	2170	2170	2170	0	0	00	0.00	N	0	0
168	20230825	2170	2170	2170	2170	0	0	00	0.00	N	0	0
169	20230824	2170	2170	2170	2170	0	0	00	0.00	N	0	0
170	20230823	2170	2170	2170	2170	0	0	00	0.00	N	0	0
171	20230822	2170	2170	2170	2170	0	0	00	0.00	N	0	0
172	20230821	2170	2170	2170	2170	0	0	00	0.00	N	0	0
173	20230818	2170	2170	2170	2170	0	0	00	0.00	N	0	0
174	20230817	2170	2170	2170	2170	0	0	00	0.00	N	0	0
175	20230816	2170	2170	2170	2170	0	0	00	0.00	N	0	0
176	20230814	2170	2170	2170	2170	0	0	00	0.00	N	0	0
177	20230811	2170	2170	2170	2170	0	0	00	0.00	N	0	0
178	20230810	2170	2170	2170	2170	0	0	00	0.00	N	0	0
179	20230809	2170	2170	2170	2170	0	0	00	0.00	N	0	0
180	20230808	2170	2170	2170	2170	0	0	00	0.00	N	0	0
181	20230807	2170	2170	2170	2170	0	0	00	0.00	N	0	0
182	20230804	2170	2170	2170	2170	0	0	00	0.00	N	0	0
183	20230803	2170	2170	2170	2170	0	0	00	0.00	N	0	0
184	20230802	2170	2170	2170	2170	0	0	00	0.00	N	0	0
185	20230801	2170	2170	2170	2170	0	0	00	0.00	N	0	0
186	20230731	2170	2170	2170	2170	0	0	00	0.00	N	0	0
187	20230728	2170	2170	2170	2170	0	0	00	0.00	N	0	0
188	20230727	2170	2170	2170	2170	0	0	00	0.00	N	0	0
189	20230726	2170	2170	2170	2170	0	0	00	0.00	N	0	0
190	20230725	2170	2170	2170	2170	0	0	00	0.00	N	0	0
191	20230724	2170	2170	2170	2170	0	0	00	0.00	N	0	0
192	20230721	2170	2170	2170	2170	0	0	00	0.00	N	0	0
193	20230720	2170	2170	2170	2170	0	0	00	0.00	N	0	0
194	20230719	2170	2170	2170	2170	0	0	00	0.00	N	0	0
195	20230718	2170	2170	2170	2170	0	0	00	0.00	N	0	0
196	20230717	2170	2170	2170	2170	0	0	00	0.00	N	0	0
197	20230714	2170	2170	2170	2170	0	0	00	0.00	N	0	0
198	20230713	2170	2170	2170	2170	0	0	00	0.00	N	0	0
199	20230712	2170	2170	2170	2170	0	0	00	0.00	N	0	0
200	20230711	2170	2170	2170	2170	0	0	00	0.00	N	0	0
201	20230710	2170	2170	2170	2170	0	0	00	0.00	N	0	0
202	20230707	2170	2170	2170	2170	0	0	00	0.00	N	0	0
203	20230706	2170	2170	2170	2170	0	0	00	0.00	N	0	0
204	20230705	2170	2170	2170	2170	0	0	00	0.00	N	0	0
205	20230704	2170	2170	2170	2170	0	0	00	0.00	N	0	0
206	20230703	2170	2170	2170	2170	0	0	00	0.00	N	0	0
207	20230630	2170	2170	2170	2170	0	0	00	0.00	N	0	0
208	20230629	2170	2170	2170	2170	0	0	00	0.00	N	0	0
209	20230628	2170	2170	2170	2170	0	0	00	0.00	N	0	0
210	20230627	2170	2170	2170	2170	0	0	00	0.00	N	0	0
211	20230626	2170	2170	2170	2170	0	0	00	0.00	N	0	0
212	20230623	2170	2170	2170	2170	0	0	00	0.00	N	0	0
213	20230622	2170	2170	2170	2170	0	0	00	0.00	N	0	0
214	20230621	2170	2170	2170	2170	0	0	00	0.00	N	0	0
215	20230620	2170	2170	2170	2170	0	0	00	0.00	N	0	0
216	20230619	2170	2170	2170	2170	0	0	00	0.00	N	0	0
217	20230616	2170	2170	2170	2170	0	0	00	0.00	N	0	0
218	20230615	2170	2170	2170	2170	0	0	00	0.00	N	0	0
219	20230614	2170	2170	2170	2170	0	0	00	0.00	N	0	0
220	20230613	2170	2170	2170	2170	0	0	00	0.00	N	0	0
221	20230612	2170	2170	2170	2170	0	0	00	0.00	N	0	0
222	20230609	2170	2170	2170	2170	0	0	00	0.00	N	0	0
223	20230608	2170	2170	2170	2170	0	0	00	0.00	N	0	0
224	20230607	2170	2170	2170	2170	0	0	00	0.00	N	0	0
225	20230605	2170	2170	2170	2170	0	0	00	0.00	N	0	0
226	20230602	2170	2170	2170	2170	0	0	00	0.00	N	0	0
227	20230601	2170	2125	2220	2120	98677	214489880	00	0.00	N	2	40
228	20230531	2130	2140	2150	2115	13182	28182125	00	0.00	N	2	5
229	20230530	2125	2110	2150	2110	26465	56391300	00	0.00	N	5	-5
230	20230526	2130	2110	2145	2085	21407	45006035	00	0.00	N	2	40
231	20230525	2090	2085	2105	2085	10033	21058560	00	0.00	N	3	0
232	20230524	2090	2075	2095	2070	31838	66252460	00	0.00	N	3	0
233	20230523	2090	2070	2095	2070	12143	25331185	00	0.00	N	2	15
234	20230522	2075	2070	2095	2070	23483	48853175	00	0.00	N	5	-5
235	20230519	2080	2070	2080	2065	24153	50016000	00	0.00	N	3	0
236	20230518	2080	2060	2095	2060	22304	46237715	00	0.00	N	2	10
237	20230517	2070	2080	2085	2070	26042	54084380	00	0.00	N	5	-5
238	20230516	2075	2100	2100	2075	20655	42967065	00	0.00	N	5	-10
239	20230515	2085	2070	2100	2070	10148	21163185	00	0.00	N	2	5
240	20230512	2080	2075	2095	2075	16861	35035800	00	0.00	N	2	5
241	20230511	2075	2095	2095	2070	31948	66421195	00	0.00	N	5	-5
242	20230510	2080	2095	2095	2075	16882	35086290	00	0.00	N	3	0
243	20230509	2080	2075	2100	2075	27712	57634450	00	0.00	N	5	-5
244	20230508	2085	2080	2100	2070	41939	87463750	00	0.00	N	2	5
245	20230504	2080	2070	2095	2070	21956	45776945	00	0.00	N	2	10
246	20230503	2070	2150	2150	2065	38625	80463945	00	0.00	N	5	-15
247	20230502	2085	2095	2110	2070	25184	52469550	00	0.00	N	5	-10
248	20230428	2095	2140	2140	2055	25385	53203820	00	0.00	N	5	-20
249	20230427	2115	2150	2150	2085	30855	65008830	00	0.00	N	5	-10
250	20230426	2125	2115	2150	2110	39541	83603205	00	0.00	N	3	0
251	20230425	2125	2165	2165	2125	49175	105290715	00	0.00	N	5	-40
252	20230424	2165	2145	2165	2115	14227	30573740	00	0.00	N	2	20
253	20230421	2145	2130	2145	2110	63159	134221950	00	0.00	N	2	10
254	20230420	2135	2110	2150	2110	68406	145850065	00	0.00	N	2	25
255	20230419	2110	2110	2115	2100	29047	61157570	00	0.00	N	5	-5
256	20230418	2115	2100	2130	2095	42909	90845050	00	0.00	N	2	15
257	20230417	2100	2085	2130	2085	56833	119889335	00	0.00	N	2	15
258	20230414	2085	2075	2100	2075	15051	31446170	00	0.00	N	5	-10
259	20230413	2095	2050	2100	2050	21097	44138230	00	0.00	N	2	25
260	20230412	2070	2080	2095	2070	53153	110950140	00	0.00	N	2	5
261	20230411	2065	2075	2075	2050	16323	33688330	00	0.00	N	2	5
262	20230410	2060	2075	2085	2055	17849	36905140	00	0.00	N	5	-15
263	20230407	2075	2060	2080	2060	868	1797940	00	0.00	N	2	15
264	20230406	2060	2090	2090	2050	17042	35377605	00	0.00	N	5	-20
265	20230405	2080	2080	2090	2070	13681	28454090	00	0.00	N	5	-5
266	20230404	2085	2035	2085	2035	14512	30145290	00	0.00	N	2	10
267	20230403	2075	2070	2085	2065	11010	22821745	00	0.00	N	2	5
268	20230331	2070	2050	2085	2050	22062	45358540	00	0.00	N	2	20
269	20230330	2050	2045	2050	2045	7116	14572765	00	0.00	N	2	5
270	20230329	2045	2050	2050	2030	12686	25847930	00	0.00	N	2	15
271	20230328	2030	2065	2065	2030	11848	24184120	00	0.00	N	5	-10
272	20230327	2040	2035	2065	2030	4138	8440450	00	0.00	N	5	-10
273	20230324	2050	2060	2065	2040	12218	25116160	00	0.00	N	5	-10
274	20230323	2060	2060	2070	2045	5732	11761435	00	0.00	N	2	10
275	20230322	2050	2090	2100	2035	78055	160910805	00	0.00	N	5	-65
276	20230321	2115	2070	2125	2070	70874	148997460	00	0.00	N	2	45
277	20230320	2070	2085	2105	2070	72111	150521735	00	0.00	N	5	-10
278	20230317	2080	2070	2085	2070	2967	6150665	00	0.00	N	5	-5
279	20230316	2085	2075	2085	2070	19948	41317025	00	0.00	N	3	0
280	20230315	2085	2085	2100	2075	26534	55529980	00	0.00	N	2	10
281	20230314	2075	2080	2085	2070	17776	36895440	00	0.00	N	2	5
282	20230313	2070	2080	2080	2060	5965	12350730	00	0.00	N	3	0
283	20230310	2070	2080	2080	2060	3035	6256775	00	0.00	N	3	0
284	20230309	2070	2080	2080	2060	6671	13791375	00	0.00	N	2	5
285	20230308	2065	2070	2075	2060	10918	22546320	00	0.00	N	5	-5
286	20230307	2070	2085	2085	2065	10505	21769335	00	0.00	N	5	-10
287	20230306	2080	2085	2085	2060	17198	35468765	00	0.00	N	3	0
288	20230303	2080	2075	2080	2065	5892	12219180	00	0.00	N	2	5
289	20230302	2075	2075	2095	2075	5287	10991505	00	0.00	N	5	-5
290	20230228	2080	2100	2100	2075	2212	4604295	00	0.00	N	5	-10
291	20230227	2090	2095	2095	2080	3552	7411865	00	0.00	N	2	5
292	20230224	2085	2095	2095	2085	4205	8788875	00	0.00	N	5	-5
293	20230223	2090	2090	2100	2090	19936	41749640	00	0.00	N	3	0
294	20230222	2090	2070	2095	2070	3917	8168110	00	0.00	N	3	0
295	20230221	2090	2070	2090	2070	7032	14666565	00	0.00	N	2	20
296	20230220	2070	2075	2100	2060	11032	22950510	00	0.00	N	2	15
297	20230217	2055	2045	2105	2040	52226	109034295	00	0.00	N	2	5
298	20230216	2050	2050	2055	2040	5423	11105645	00	0.00	N	3	0
299	20230215	2050	2045	2050	2030	10814	22024275	00	0.00	N	3	0
300	20230214	2050	2050	2050	2040	5322	10886535	00	0.00	N	2	10
301	20230213	2040	2050	2050	2040	7460	15257100	00	0.00	N	3	0
302	20230210	2040	2045	2045	2035	4173	8512385	00	0.00	N	5	-5
303	20230209	2045	2050	2050	2035	6988	14246440	00	0.00	N	3	0
304	20230208	2045	2045	2050	2030	29655	60478985	00	0.00	N	3	0
305	20230207	2045	2035	2050	2035	17059	34798015	00	0.00	N	2	20
306	20230206	2025	2030	2040	2025	21078	42861585	00	0.00	N	5	-5
307	20230203	2030	2020	2030	2020	6231	12604245	00	0.00	N	3	0
308	20230202	2030	2025	2030	2020	2748	5558835	00	0.00	N	3	0
309	20230201	2030	2020	2030	2020	10783	21805700	00	0.00	N	2	5
310	20230131	2025	2015	2025	2015	16564	33456460	00	0.00	N	2	10
311	20230130	2015	2015	2020	2015	5866	11839870	00	0.00	N	5	-5
312	20230127	2020	2015	2020	2005	15014	30284865	00	0.00	N	2	5
313	20230126	2015	2015	2020	2005	2091	4212985	00	0.00	N	2	5
314	20230125	2010	2015	2015	2000	7091	14270425	00	0.00	N	3	0
315	20230120	2010	2005	2015	2000	7504	15042135	00	0.00	N	5	-5
316	20230119	2015	2015	2015	2005	8812	17714555	00	0.00	N	3	0
317	20230118	2015	2005	2015	2000	10589	21221530	00	0.00	N	2	10
318	20230117	2005	2005	2015	2005	7887	15820565	00	0.00	N	5	-5
319	20230116	2010	2015	2020	2005	17734	35708745	00	0.00	N	5	-5
320	20230113	2015	2010	2015	2000	14231	28576655	00	0.00	N	2	5
321	20230112	2010	2000	2015	2000	17317	34797225	00	0.00	N	3	0
322	20230111	2010	2010	2015	2000	16462	33101725	00	0.00	N	3	0
323	20230110	2010	2010	2015	2005	11546	23210485	00	0.00	N	2	5
324	20230109	2005	2005	2010	2005	10205	20462285	00	0.00	N	3	0
325	20230106	2005	1995	2010	1995	11666	23379160	00	0.00	N	3	0
326	20230105	2005	2000	2010	1995	36559	73300140	00	0.00	N	3	0
327	20230104	2005	1995	2005	1995	41946	83892550	00	0.00	N	2	10
328	20230103	1995	1990	2005	1990	27981	55905320	00	0.00	N	2	5
329	20230102	1990	1985	1995	1985	12167	24245875	00	0.00	N	2	5
330	20221229	1985	1985	1995	1985	8657	17206465	00	0.00	N	5	-10
331	20221228	1995	1995	1995	1985	1941	3855515	00	0.00	N	2	10
332	20221227	1985	1985	1995	1980	23647	46946665	00	0.00	N	5	-10
333	20221226	1995	2000	2005	1985	54994	109934325	00	0.00	N	2	5
334	20221223	1990	1985	1995	1980	15655	31090445	00	0.00	N	2	5
335	20221222	1985	1990	2000	1980	69912	139080765	00	0.00	N	5	-15
336	20221221	2000	2000	2010	1990	19033	38102970	00	0.00	N	5	-5
337	20221220	2005	1990	2010	1990	21058	42156255	00	0.00	N	2	5
338	20221219	2000	2000	2005	1990	8234	16427165	00	0.00	N	3	0
339	20221216	2000	1995	2010	1990	30004	60058975	00	0.00	N	2	5
340	20221215	1995	2000	2005	1985	22626	45231280	00	0.00	N	5	-5
341	20221214	2000	1995	2000	1990	5697	11353940	00	0.00	N	2	5
342	20221213	1995	1990	2000	1985	2158	4296010	00	0.00	N	3	0
343	20221212	1995	2000	2000	1980	29223	58199160	00	0.00	N	5	-5
344	20221209	2000	1995	2005	1985	5864	11693370	00	0.00	N	2	5
345	20221208	1995	1990	2000	1985	9018	17971795	00	0.00	N	3	0
346	20221207	1995	2000	2000	1980	36098	71642840	00	0.00	N	5	-5
347	20221206	2000	2000	2005	1985	18581	37106560	00	0.00	N	2	10
348	20221205	1990	1990	2005	1990	8953	17863550	00	0.00	N	5	-10
349	20221202	2000	1995	2005	1985	5674	11341735	00	0.00	N	2	5
350	20221201	1995	2000	2000	1985	10251	20412420	00	0.00	N	2	5
351	20221130	1990	2005	2005	1990	48291	96457725	00	0.00	N	5	-10
352	20221129	2000	2000	2010	1990	44916	89558075	00	0.00	N	3	0
353	20221128	2000	2000	2015	1990	41825	83935880	00	0.00	N	3	0
354	20221125	2000	2000	2005	1990	8530	17054815	00	0.00	N	3	0
355	20221124	2000	1985	2000	1985	5240	10453550	00	0.00	N	2	5
356	20221123	1995	1995	2005	1985	49384	98652720	00	0.00	N	5	-5
357	20221122	2000	2000	2000	1995	3378	6739240	00	0.00	N	3	0
358	20221121	2000	2010	2010	1985	3815	7597880	00	0.00	N	5	-5
359	20221118	2005	2000	2010	2000	2385	4771510	00	0.00	N	2	5
360	20221117	2000	2000	2000	1990	1974	3938475	00	0.00	N	3	0
361	20221116	2000	2000	2000	1990	3841	7669905	00	0.00	N	3	0
362	20221115	2000	2005	2015	1990	7932	15931765	00	0.00	N	5	-5
363	20221114	2005	1995	2005	1995	8895	17797770	00	0.00	N	2	15
364	20221111	1990	1990	2005	1985	11670	23243985	00	0.00	N	3	0
365	20221110	1990	1990	2000	1985	18523	36863130	00	0.00	N	5	-10
366	20221109	2000	2000	2000	1985	7729	15417890	00	0.00	N	3	0
367	20221108	2000	1990	2000	1990	2703	5390960	00	0.00	N	2	10
368	20221107	1990	2000	2000	1985	4926	9800615	00	0.00	N	5	-5
369	20221104	1995	1995	2000	1990	25864	51545050	00	0.00	N	3	0
370	20221103	1995	2000	2000	1995	11723	23423305	00	0.00	N	5	-5
371	20221102	2000	2010	2010	2000	29466	59053975	00	0.00	N	5	-10
372	20221101	2010	2010	2015	2010	7689	15460130	00	0.00	N	5	-5
373	20221031	2015	2005	2015	2005	7469	15009850	00	0.00	N	2	5
374	20221028	2010	2015	2025	2010	10797	21741380	00	0.00	N	5	-15
375	20221027	2025	2015	2025	2015	14650	29565795	00	0.00	N	2	5
376	20221026	2020	2025	2025	2015	34436	69583245	00	0.00	N	3	0
377	20221025	2020	2020	2025	2015	10489	21183855	00	0.00	N	3	0
378	20221024	2020	2015	2025	2010	76938	155049480	00	0.00	N	5	-25
379	20221021	2045	2050	2050	2025	47233	96060710	00	0.00	N	5	-5
380	20221020	2050	2055	2060	2040	20902	42794035	00	0.00	N	5	-10
381	20221019	2060	2045	2060	2045	9644	19779705	00	0.00	N	2	10
382	20221018	2050	2050	2060	2045	6940	14210145	00	0.00	N	3	0
383	20221017	2050	2060	2060	2050	18241	37412440	00	0.00	N	5	-5
384	20221014	2055	2055	2060	2045	20524	42039610	00	0.00	N	3	0
385	20221013	2055	2070	2075	2055	22203	45706800	00	0.00	N	5	-20
386	20221012	2075	2075	2080	2070	25507	52855025	00	0.00	N	3	0
387	20221011	2075	2080	2085	2075	29000	60273985	00	0.00	N	5	-10
388	20221007	2085	2085	2090	2085	11946	24920305	00	0.00	N	5	-5
389	20221006	2090	2080	2095	2080	42488	88615240	00	0.00	N	3	0
390	20221005	2090	2090	2095	2085	45826	95654050	00	0.00	N	3	0
391	20221004	2090	2095	2100	2090	25748	53939710	00	0.00	N	5	-10
392	20220930	2100	2095	2100	2090	33477	70186330	00	0.00	N	2	5
393	20220929	2095	2095	2100	2095	54105	113423805	00	0.00	N	3	0
394	20220928	2095	2105	2105	2095	59190	124253990	00	0.00	N	5	-10
395	20220927	2105	2105	2110	2100	50977	107136020	00	0.00	N	3	0
396	20220926	2105	2110	2115	2095	240309	505385705	00	0.00	N	5	-5
397	20220923	2110	2115	2115	2105	85283	179987455	00	0.00	N	3	0
398	20220922	2110	2105	2110	2100	1974516	4157449275	00	0.00	N	2	5