KissMeData/404950/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240103	3150	3150	3150	3150	0	0	00	0.00	N	0	0
3	20240102	3150	3150	3150	3150	0	0	00	0.00	N	0	0
4	20231228	3150	3150	3150	3150	0	0	00	0.00	N	0	0
5	20231227	3150	3150	3150	3150	0	0	00	0.00	N	0	0
6	20231226	3150	3150	3150	3150	0	0	00	0.00	N	0	0
7	20231222	3150	3150	3150	3150	0	0	00	0.00	N	0	0
8	20231221	3150	3150	3150	3150	0	0	00	0.00	N	0	0
9	20231220	3150	3150	3150	3150	0	0	00	0.00	N	0	0
10	20231219	3150	3150	3150	3150	0	0	00	0.00	N	0	0
11	20231218	3150	3150	3150	3150	0	0	00	0.00	N	0	0
12	20231215	3150	3150	3150	3150	0	0	00	0.00	N	0	0
13	20231214	3150	3150	3150	3150	0	0	00	0.00	N	0	0
14	20231213	3150	3150	3150	3150	0	0	00	0.00	N	0	0
15	20231212	3150	3150	3150	3150	0	0	00	0.00	N	0	0
16	20231211	3150	3150	3150	3150	0	0	00	0.00	N	0	0
17	20231208	3150	3150	3150	3150	0	0	00	0.00	N	0	0
18	20231207	3150	3150	3260	3125	695105	2217460415	00	0.00	N	3	0
19	20231206	3150	3060	3225	3050	495541	1561869310	00	0.00	N	2	100
20	20231205	3050	3290	3290	2975	905442	2785894950	00	0.00	N	5	-240
21	20231204	3290	3385	3415	3050	380517	1235704765	00	0.00	N	5	-110
22	20231201	3400	3230	3435	3230	359697	1209901905	00	0.00	N	2	170
23	20231130	3230	3230	3230	3110	165762	525855515	00	0.00	N	2	50
24	20231129	3180	3090	3245	3090	294635	935208680	00	0.00	N	2	75
25	20231128	3105	3120	3200	3065	353531	1104244315	00	0.00	N	2	5
26	20231127	3100	2925	3130	2925	588504	1794729675	00	0.00	N	2	150
27	20231124	2950	2745	2960	2700	488662	1387919405	00	0.00	N	2	220
28	20231123	2730	2730	2760	2680	67188	182737270	00	0.00	N	3	0
29	20231122	2730	2690	2765	2655	120739	328201425	00	0.00	N	2	40
30	20231121	2690	2700	2700	2615	91135	243059155	00	0.00	N	5	-10
31	20231120	2700	2740	2790	2665	89932	242236860	00	0.00	N	5	-40
32	20231117	2740	2750	2795	2680	105490	286724720	00	0.00	N	5	-30
33	20231116	2770	2755	2780	2725	76719	211225775	00	0.00	N	2	15
34	20231115	2755	2700	2760	2655	237455	644897220	00	0.00	N	2	55
35	20231114	2700	2595	2720	2525	232391	613134895	00	0.00	N	2	120
36	20231113	2580	2570	2635	2510	132203	339482320	00	0.00	N	2	35
37	20231110	2545	2660	2735	2500	313549	815979970	00	0.00	N	5	-130
38	20231109	2675	2700	2765	2650	251564	679455775	00	0.00	N	5	-20
39	20231108	2695	2770	2780	2695	169372	460899235	00	0.00	N	5	-80
40	20231107	2775	2815	2850	2755	251080	701051280	00	0.00	N	5	-50
41	20231106	2825	2700	2830	2645	505590	1389261330	00	0.00	N	2	160
42	20231103	2665	2560	2690	2560	298052	786778110	00	0.00	N	2	85
43	20231102	2580	2630	2710	2575	458670	1210548095	00	0.00	N	5	-50
44	20231101	2630	2605	2690	2600	92917	245027525	00	0.00	N	5	-25
45	20231031	2655	2610	2695	2525	175113	450984370	00	0.00	N	2	45
46	20231030	2610	2590	2695	2500	203810	528695695	00	0.00	N	2	5
47	20231027	2605	2580	2690	2580	165951	437846695	00	0.00	N	2	5
48	20231026	2600	2650	2760	2585	150703	402546565	00	0.00	N	5	-125
49	20231025	2725	2690	2770	2670	131482	357375470	00	0.00	N	2	30
50	20231024	2695	2540	2720	2425	116801	297378460	00	0.00	N	2	155
51	20231023	2540	2590	2600	2490	61908	158161675	00	0.00	N	5	-5
52	20231020	2545	2700	2700	2460	445234	1126862760	00	0.00	N	5	-170
53	20231019	2715	2630	2765	2630	80659	217426460	00	0.00	N	2	10
54	20231018	2705	2760	2795	2625	241220	648526365	00	0.00	N	5	-95
55	20231017	2800	2890	2890	2765	177916	497178760	00	0.00	N	5	-35
56	20231016	2835	2870	2905	2770	203637	578363190	00	0.00	N	2	25
57	20231013	2810	2985	2985	2755	202886	576766675	00	0.00	N	5	-155
58	20231012	2965	2850	3010	2830	227053	670123055	00	0.00	N	2	125
59	20231011	2840	2715	2865	2705	225250	628429730	00	0.00	N	2	190
60	20231010	2650	2850	2910	2625	729966	1991476745	00	0.00	N	5	-225
61	20231006	2875	3050	3115	2850	566854	1668531275	00	0.00	N	5	-190
62	20231005	3065	3165	3185	3065	257400	800097345	00	0.00	N	5	-85
63	20231004	3150	3145	3180	3030	334976	1039136505	00	0.00	N	5	-60
64	20230927	3210	3110	3245	3095	271217	857036435	00	0.00	N	2	25
65	20230926	3185	3170	3370	3045	1039901	3332638985	00	0.00	N	2	40
66	20230925	3145	3370	3470	3070	1306739	4204249520	00	0.00	N	5	-230
67	20230922	3375	2750	3575	2635	8325868	27064741795	00	0.00	N	2	625
68	20230921	2750	2750	2750	2750	0	0	00	0.00	N	0	0
69	20230920	2750	2750	2750	2750	0	0	00	0.00	N	0	0
70	20230919	2750	2750	2750	2750	0	0	00	0.00	N	0	0
71	20230918	2750	2750	2750	2750	0	0	00	0.00	N	0	0
72	20230915	2750	2750	2750	2750	0	0	00	0.00	N	0	0
73	20230914	2750	2750	2750	2750	0	0	00	0.00	N	0	0
74	20230913	2750	2750	2750	2750	0	0	00	0.00	N	0	0
75	20230912	2750	2750	2750	2750	0	0	00	0.00	N	0	0
76	20230911	2750	2750	2750	2750	0	0	00	0.00	N	0	0
77	20230908	2750	2750	2750	2750	0	0	00	0.00	N	0	0
78	20230907	2750	2750	2750	2750	0	0	00	0.00	N	0	0
79	20230906	2750	2750	2750	2750	0	0	00	0.00	N	0	0
80	20230905	2750	2750	2750	2750	0	0	00	0.00	N	0	0
81	20230904	2750	2750	2750	2750	0	0	00	0.00	N	0	0
82	20230901	2750	2750	2750	2750	0	0	00	0.00	N	0	0
83	20230831	2750	2750	2750	2750	0	0	00	0.00	N	0	0
84	20230830	2750	2750	2750	2750	0	0	00	0.00	N	0	0
85	20230829	2750	2750	2750	2750	0	0	00	0.00	N	0	0
86	20230828	2750	2750	2750	2750	0	0	00	0.00	N	0	0
87	20230825	2750	2750	2750	2750	0	0	00	0.00	N	0	0
88	20230824	2750	2750	2750	2750	0	0	00	0.00	N	0	0
89	20230823	2750	2750	2750	2750	0	0	00	0.00	N	0	0
90	20230822	2750	2750	2750	2750	0	0	00	0.00	N	0	0
91	20230821	2750	2750	2750	2750	0	0	00	0.00	N	0	0
92	20230818	2750	2750	2750	2750	0	0	00	0.00	N	0	0
93	20230817	2750	2750	2750	2750	0	0	00	0.00	N	0	0
94	20230816	2750	2750	2750	2750	0	0	00	0.00	N	0	0
95	20230814	2750	2750	2750	2750	0	0	00	0.00	N	0	0
96	20230811	2750	2750	2750	2750	0	0	00	0.00	N	0	0
97	20230810	2750	2750	2750	2750	0	0	00	0.00	N	0	0
98	20230809	2750	2750	2750	2750	0	0	00	0.00	N	0	0
99	20230808	2750	2750	2750	2750	0	0	00	0.00	N	0	0
100	20230807	2750	2750	2750	2750	0	0	00	0.00	N	0	0
101	20230804	2750	2750	2750	2750	0	0	00	0.00	N	0	0
102	20230803	2750	2750	2750	2750	0	0	00	0.00	N	0	0
103	20230802	2750	2750	2750	2750	0	0	00	0.00	N	0	0
104	20230801	2750	2750	2750	2750	0	0	00	0.00	N	0	0
105	20230731	2750	2750	2750	2750	0	0	00	0.00	N	0	0
106	20230728	2750	2750	2750	2750	0	0	00	0.00	N	0	0
107	20230727	2750	2750	2750	2750	0	0	00	0.00	N	0	0
108	20230726	2750	2750	2750	2750	0	0	00	0.00	N	0	0
109	20230725	2750	2750	2750	2750	0	0	00	0.00	N	0	0
110	20230724	2750	2750	2750	2750	0	0	00	0.00	N	0	0
111	20230721	2750	2750	2750	2750	0	0	00	0.00	N	0	0
112	20230720	2750	2750	2750	2750	0	0	00	0.00	N	0	0
113	20230719	2750	2750	2750	2750	0	0	00	0.00	N	0	0
114	20230718	2750	2750	2750	2750	0	0	00	0.00	N	0	0
115	20230717	2750	2750	2750	2750	0	0	00	0.00	N	0	0
116	20230714	2750	2750	2750	2750	0	0	00	0.00	N	0	0
117	20230713	2750	2750	2750	2750	0	0	00	0.00	N	0	0
118	20230712	2750	2750	2750	2750	0	0	00	0.00	N	0	0
119	20230711	2750	2750	2750	2750	0	0	00	0.00	N	0	0
120	20230710	2750	2750	2750	2750	0	0	00	0.00	N	0	0
121	20230707	2750	2750	2750	2750	0	0	00	0.00	N	0	0
122	20230706	2750	2750	2750	2750	0	0	00	0.00	N	0	0
123	20230705	2750	2750	2750	2750	0	0	00	0.00	N	0	0
124	20230704	2750	2750	2750	2750	0	0	00	0.00	N	0	0
125	20230703	2750	2750	2750	2750	0	0	00	0.00	N	0	0
126	20230630	2750	2750	2750	2750	0	0	00	0.00	N	0	0
127	20230629	2750	2750	2750	2750	0	0	00	0.00	N	0	0
128	20230628	2750	2750	2750	2750	0	0	00	0.00	N	0	0
129	20230627	2750	2750	2750	2750	0	0	00	0.00	N	0	0
130	20230626	2750	2750	2750	2750	0	0	00	0.00	N	0	0
131	20230623	2750	2750	2750	2750	0	0	00	0.00	N	0	0
132	20230622	2750	2750	2750	2750	0	0	00	0.00	N	0	0
133	20230621	2750	2750	2750	2750	0	0	00	0.00	N	0	0
134	20230620	2750	2750	2750	2750	0	0	00	0.00	N	0	0
135	20230619	2750	2750	2750	2750	0	0	00	0.00	N	0	0
136	20230616	2750	2750	2750	2750	0	0	00	0.00	N	0	0
137	20230615	2750	2750	2750	2750	0	0	00	0.00	N	0	0
138	20230614	2750	2750	2750	2750	0	0	00	0.00	N	0	0
139	20230613	2120	2120	2120	2120	0	0	00	0.00	N	0	0
140	20230612	2120	2120	2120	2120	0	0	00	0.00	N	0	0
141	20230609	2120	2120	2120	2120	0	0	00	0.00	N	0	0
142	20230608	2120	2120	2120	2120	0	0	00	0.00	N	0	0
143	20230607	2120	2120	2120	2120	0	0	00	0.00	N	0	0
144	20230605	2120	2120	2120	2120	0	0	00	0.00	N	0	0
145	20230602	2120	2120	2120	2120	0	0	00	0.00	N	0	0
146	20230601	2120	2120	2120	2120	0	0	00	0.00	N	0	0
147	20230531	2120	2120	2120	2120	0	0	00	0.00	N	0	0
148	20230530	2120	2120	2120	2120	0	0	00	0.00	N	0	0
149	20230526	2120	2120	2120	2120	0	0	00	0.00	N	0	0
150	20230525	2120	2120	2120	2120	0	0	00	0.00	N	0	0
151	20230524	2120	2120	2120	2120	0	0	00	0.00	N	0	0
152	20230523	2120	2120	2120	2120	0	0	00	0.00	N	0	0
153	20230522	2120	2120	2120	2120	0	0	00	0.00	N	0	0
154	20230519	2120	2120	2120	2120	0	0	00	0.00	N	0	0
155	20230518	2120	2120	2120	2120	0	0	00	0.00	N	0	0
156	20230517	2120	2120	2120	2120	0	0	00	0.00	N	0	0
157	20230516	2120	2120	2120	2120	0	0	00	0.00	N	0	0
158	20230515	2120	2120	2120	2120	0	0	00	0.00	N	0	0
159	20230512	2120	2120	2120	2120	0	0	00	0.00	N	0	0
160	20230511	2120	2120	2120	2120	0	0	00	0.00	N	0	0
161	20230510	2120	2120	2120	2120	0	0	00	0.00	N	0	0
162	20230509	2120	2120	2120	2120	0	0	00	0.00	N	0	0
163	20230508	2120	2120	2120	2120	0	0	00	0.00	N	0	0
164	20230504	2120	2120	2120	2120	0	0	00	0.00	N	0	0
165	20230503	2120	2120	2120	2120	0	0	00	0.00	N	0	0
166	20230502	2120	2120	2120	2120	0	0	00	0.00	N	0	0
167	20230428	2120	2120	2120	2120	0	0	00	0.00	N	0	0
168	20230427	2120	2120	2120	2120	0	0	00	0.00	N	0	0
169	20230426	2120	2120	2120	2120	0	0	00	0.00	N	0	0
170	20230425	2120	2120	2120	2120	0	0	00	0.00	N	0	0
171	20230424	2120	2120	2120	2120	0	0	00	0.00	N	0	0
172	20230421	2120	2120	2120	2120	0	0	00	0.00	N	0	0
173	20230420	2120	2120	2120	2120	0	0	00	0.00	N	0	0
174	20230419	2120	2120	2120	2120	0	0	00	0.00	N	0	0
175	20230418	2120	2120	2120	2120	0	0	00	0.00	N	0	0
176	20230417	2120	2120	2120	2120	0	0	00	0.00	N	0	0
177	20230414	2120	2120	2120	2120	0	0	00	0.00	N	0	0
178	20230413	2120	2120	2120	2120	0	0	00	0.00	N	0	0
179	20230412	2120	2120	2120	2120	0	0	00	0.00	N	0	0
180	20230411	2120	2120	2120	2120	0	0	00	0.00	N	0	0
181	20230410	2120	2120	2120	2120	0	0	00	0.00	N	0	0
182	20230407	2120	2120	2120	2120	0	0	00	0.00	N	0	0
183	20230406	2120	2120	2120	2120	0	0	00	0.00	N	0	0
184	20230405	2120	2120	2120	2120	0	0	00	0.00	N	0	0
185	20230404	2120	2120	2120	2120	0	0	00	0.00	N	0	0
186	20230403	2120	2120	2120	2120	0	0	00	0.00	N	0	0
187	20230331	2120	2115	2160	2080	37716	80515830	00	0.00	N	2	5
188	20230330	2115	2105	2120	2100	27314	57669875	00	0.00	N	2	20
189	20230329	2095	2100	2100	2060	14500	30176330	00	0.00	N	2	5
190	20230328	2090	2095	2095	2065	11588	24156470	00	0.00	N	2	5
191	20230327	2085	2100	2100	2060	2380	4920140	00	0.00	N	5	-5
192	20230324	2090	2110	2110	2085	1476	3082080	00	0.00	N	3	0
193	20230323	2090	2100	2100	2080	1085	2264655	00	0.00	N	5	-10
194	20230322	2100	2100	2110	2075	33215	69884555	00	0.00	N	2	5
195	20230321	2095	2090	2095	2085	16813	35144200	00	0.00	N	2	10
196	20230320	2085	2085	2090	2085	33384	69608795	00	0.00	N	2	5
197	20230317	2080	2075	2080	2075	2896	6009405	00	0.00	N	2	5
198	20230316	2075	2075	2075	2065	33913	70040100	00	0.00	N	2	5
199	20230315	2070	2080	2080	2055	654	1353780	00	0.00	N	2	5
200	20230314	2065	2050	2070	2045	15318	31490260	00	0.00	N	2	15
201	20230313	2050	2040	2050	2025	8035	16376070	00	0.00	N	2	10
202	20230310	2040	2050	2050	2035	4088	8338690	00	0.00	N	5	-10
203	20230309	2050	2055	2055	2045	926	1894780	00	0.00	N	3	0
204	20230308	2050	2050	2055	2045	11527	23625765	00	0.00	N	5	-5
205	20230307	2055	2050	2055	2045	33296	68259105	00	0.00	N	2	5
206	20230306	2050	2055	2055	2040	3325	6793955	00	0.00	N	3	0
207	20230303	2050	2055	2055	2040	2771	5668600	00	0.00	N	5	-5
208	20230302	2055	2055	2060	2040	10413	21327910	00	0.00	N	5	-10
209	20230228	2065	2075	2075	2060	3936	8137965	00	0.00	N	5	-10
210	20230227	2075	2085	2085	2070	3981	8260530	00	0.00	N	5	-10
211	20230224	2085	2085	2090	2080	5203	10842040	00	0.00	N	3	0
212	20230223	2085	2100	2100	2075	1044	2174420	00	0.00	N	5	-15
213	20230222	2100	2085	2100	2075	18495	38897035	00	0.00	N	2	15
214	20230221	2085	2080	2085	2060	3644	7552580	00	0.00	N	2	10
215	20230220	2075	2060	2080	2060	15137	31331145	00	0.00	N	2	10
216	20230217	2065	2065	2065	2040	2716	5571575	00	0.00	N	3	0
217	20230216	2065	2070	2070	2045	11633	24050495	00	0.00	N	5	-5
218	20230215	2070	2055	2070	2050	6642	13682145	00	0.00	N	2	25
219	20230214	2045	2055	2060	2025	12962	26361850	00	0.00	N	5	-5
220	20230213	2050	2060	2060	2030	1716	3515315	00	0.00	N	5	-10
221	20230210	2060	2065	2065	2045	1455	2991435	00	0.00	N	3	0
222	20230209	2060	2045	2065	2010	38611	78333915	00	0.00	N	5	-10
223	20230208	2070	2050	2070	2040	17792	36638070	00	0.00	N	2	20
224	20230207	2050	2045	2050	2035	6110	12472280	00	0.00	N	2	5
225	20230206	2045	2040	2045	2030	15326	31265165	00	0.00	N	3	0
226	20230203	2045	2020	2045	2020	10637	21618350	00	0.00	N	2	10
227	20230202	2035	2035	2035	2020	16358	33206750	00	0.00	N	2	5
228	20230201	2030	2030	2040	2020	8947	18183435	00	0.00	N	5	-5
229	20230131	2035	2030	2035	2020	2751	5580055	00	0.00	N	2	5
230	20230130	2030	2025	2030	2010	3448	6966640	00	0.00	N	3	0
231	20230127	2030	2015	2030	2015	8380	16956305	00	0.00	N	2	15
232	20230126	2015	2020	2025	2010	12246	24637590	00	0.00	N	5	-5
233	20230125	2020	2020	2020	2010	2118	4275100	00	0.00	N	2	5
234	20230120	2015	2015	2015	2010	4278	8599785	00	0.00	N	3	0
235	20230119	2015	2015	2015	2010	7574	15241345	00	0.00	N	2	5
236	20230118	2010	2015	2015	2000	16752	33566905	00	0.00	N	5	-5
237	20230117	2015	2010	2015	2005	7947	15970785	00	0.00	N	2	5
238	20230116	2010	2010	2010	2000	30175	60424200	00	0.00	N	2	5
239	20230113	2005	2005	2005	2000	1869	3744470	00	0.00	N	3	0
240	20230112	2005	2005	2005	2000	3145	6301180	00	0.00	N	3	0
241	20230111	2005	2000	2005	1995	15871	31767630	00	0.00	N	2	5
242	20230110	2000	2005	2005	2000	13122	26259710	00	0.00	N	5	-5
243	20230109	2005	2005	2005	1995	8306	16616920	00	0.00	N	3	0
244	20230106	2005	2005	2005	1985	4676	9340480	00	0.00	N	2	5
245	20230105	2000	2005	2005	1990	4284	8536470	00	0.00	N	2	5
246	20230104	1995	2005	2005	1990	4701	9355760	00	0.00	N	5	-5
247	20230103	2000	2010	2010	1985	18720	37271485	00	0.00	N	3	0
248	20230102	2000	2010	2020	1995	3784	7560070	00	0.00	N	5	-10
249	20221229	2010	2005	2010	1990	18332	36763440	00	0.00	N	2	5
250	20221228	2005	2005	2005	1990	4248	8467620	02	0.00	N	3	0
251	20221227	2005	2005	2005	1990	3189	6361515	00	0.00	N	3	0
252	20221226	2005	2010	2010	1985	2666	5308430	00	0.00	N	2	5
253	20221223	2000	2010	2010	1990	26194	52149180	00	0.00	N	5	-5
254	20221222	2005	2005	2005	1995	7104	14220900	00	0.00	N	2	5
255	20221221	2000	2005	2005	1990	27889	55647865	00	0.00	N	3	0
256	20221220	2000	2010	2010	1995	2057	4107045	00	0.00	N	5	-5
257	20221219	2005	2010	2025	1990	17183	34649405	00	0.00	N	3	0
258	20221216	2005	2010	2010	1995	15298	30586110	00	0.00	N	2	5
259	20221215	2000	2010	2015	1990	2442	4882210	00	0.00	N	3	0
260	20221214	2000	2005	2005	1990	1137	2264340	00	0.00	N	2	5
261	20221213	1995	2005	2010	1990	22961	45853755	00	0.00	N	2	5
262	20221212	1990	2015	2015	1985	8507	16948200	00	0.00	N	5	-25
263	20221209	2015	2015	2015	1990	2605	5237950	00	0.00	N	3	0
264	20221208	2015	2015	2015	1990	2414	4832890	00	0.00	N	3	0
265	20221207	2015	2015	2020	2010	3924	7900735	00	0.00	N	3	0
266	20221206	2015	2010	2015	1995	2283	4566510	00	0.00	N	2	5
267	20221205	2010	2015	2015	1990	9776	19550510	00	0.00	N	5	-5
268	20221202	2015	2010	2015	1990	2647	5306980	00	0.00	N	2	20
269	20221201	1995	2000	2010	1995	1393	2780540	00	0.00	N	5	-10
270	20221130	2005	2010	2010	1995	378	757385	00	0.00	N	2	5
271	20221129	2000	2010	2010	1990	851	1698590	00	0.00	N	5	-5
272	20221128	2005	2010	2010	1985	1580	3154345	00	0.00	N	5	-5
273	20221125	2010	2015	2020	2000	9112	18235545	00	0.00	N	5	-5
274	20221124	2015	2015	2015	1990	8111	16281125	00	0.00	N	2	5
275	20221123	2010	2020	2020	1990	394	789985	00	0.00	N	2	5
276	20221122	2005	2010	2010	1985	1027	2053950	00	0.00	N	5	-5
277	20221121	2010	2010	2010	1985	8149	16321035	00	0.00	N	3	0
278	20221118	2010	2015	2015	1985	1791	3576030	00	0.00	N	2	5
279	20221117	2005	2000	2005	1995	3197	6393645	00	0.00	N	2	10
280	20221116	1995	2000	2000	1985	18109	36042820	00	0.00	N	5	-5
281	20221115	2000	2000	2000	1990	2113	4214760	00	0.00	N	3	0
282	20221114	2000	2000	2005	1990	1470	2938145	00	0.00	N	5	-5
283	20221111	2005	1995	2005	1990	29820	59511110	00	0.00	N	2	10
284	20221110	1995	2000	2000	1985	3552	7061315	00	0.00	N	3	0
285	20221109	1995	2000	2000	1990	653	1301670	00	0.00	N	2	5
286	20221108	1990	1995	1995	1990	2022	4024485	00	0.00	N	5	-5
287	20221107	1995	2000	2000	1980	3783	7521325	00	0.00	N	5	-5
288	20221104	2000	2005	2005	1975	19614	39051680	00	0.00	N	5	-5
289	20221103	2005	2020	2020	1995	3462	6921605	00	0.00	N	3	0
290	20221102	2005	2010	2010	2005	6235	12519755	00	0.00	N	5	-5
291	20221101	2010	2025	2025	2000	52814	105786900	00	0.00	N	5	-5
292	20221031	2015	2015	2020	2005	1724	3467325	00	0.00	N	5	-5
293	20221028	2020	2030	2030	2010	3622	7295790	00	0.00	N	5	-5
294	20221027	2025	2035	2035	2020	6726	13624495	00	0.00	N	5	-10
295	20221026	2035	2035	2035	2015	9940	20175865	00	0.00	N	2	5
296	20221025	2030	2025	2035	2010	7834	15834780	00	0.00	N	2	10
297	20221024	2020	2060	2060	2020	10871	22022520	00	0.00	N	5	-40
298	20221021	2060	2065	2065	2035	3396	6929200	00	0.00	N	5	-5
299	20221020	2065	2080	2080	2060	10100	20852355	00	0.00	N	5	-5
300	20221019	2070	2075	2075	2045	3615	7436620	00	0.00	N	3	0
301	20221018	2070	2080	2080	2050	5087	10432835	00	0.00	N	5	-10
302	20221017	2080	2045	2090	2030	6866	14115085	00	0.00	N	2	40
303	20221014	2040	2070	2070	2040	56311	115297485	00	0.00	N	5	-20
304	20221013	2060	2090	2090	2055	23044	47484850	00	0.00	N	5	-25
305	20221012	2085	2095	2095	2065	4738	9834260	00	0.00	N	5	-10
306	20221011	2095	2110	2110	2080	8685	18176635	00	0.00	N	5	-10
307	20221007	2105	2110	2110	2095	529	1109240	00	0.00	N	5	-5
308	20221006	2110	2110	2110	2090	12657	26606270	00	0.00	N	3	0
309	20221005	2110	2115	2115	2090	3783	7920050	00	0.00	N	3	0
310	20221004	2110	2115	2120	2095	3282	6894570	00	0.00	N	2	5
311	20220930	2105	2110	2125	2095	11475	24114535	00	0.00	N	5	-5
312	20220929	2110	2115	2115	2100	3732	7863620	00	0.00	N	5	-5
313	20220928	2115	2115	2115	2100	4860	10230995	00	0.00	N	3	0
314	20220927	2115	2130	2130	2100	37343	78492420	00	0.00	N	5	-10
315	20220926	2125	2120	2140	2110	5679	12000125	00	0.00	N	5	-10
316	20220923	2135	2145	2145	2125	7540	16062340	00	0.00	N	5	-10
317	20220922	2145	2135	2145	2105	32156	68340700	00	0.00	N	2	10
318	20220921	2135	2135	2140	2115	17241	36767820	00	0.00	N	2	5
319	20220920	2130	2135	2145	2110	5501	11643555	00	0.00	N	3	0
320	20220919	2130	2130	2130	2120	3670	7808580	00	0.00	N	3	0
321	20220916	2130	2145	2145	2125	683	1459460	00	0.00	N	5	-10
322	20220915	2140	2140	2145	2125	6876	14712745	00	0.00	N	3	0
323	20220914	2140	2140	2140	2120	1368	2904010	00	0.00	N	3	0
324	20220913	2140	2145	2145	2110	6741	14334950	00	0.00	N	2	10
325	20220908	2130	2120	2140	2110	10333	21873815	00	0.00	N	2	20
326	20220907	2110	2115	2115	2105	2104	4441975	00	0.00	N	5	-5
327	20220906	2115	2105	2120	2090	32008	67667380	00	0.00	N	2	20
328	20220905	2095	2095	2105	2085	2726	5726605	00	0.00	N	5	-5
329	20220902	2100	2100	2100	2075	7565	15781720	00	0.00	N	3	0
330	20220901	2100	2085	2100	2085	4877	10187060	00	0.00	N	3	0
331	20220831	2100	2105	2105	2090	870	1826030	00	0.00	N	3	0
332	20220830	2100	2105	2105	2095	2340	4913835	00	0.00	N	3	0
333	20220829	2100	2105	2105	2085	5927	12445200	00	0.00	N	5	-5
334	20220826	2105	2110	2110	2100	4331	9095275	00	0.00	N	3	0
335	20220825	2105	2105	2110	2090	435	910715	00	0.00	N	2	5
336	20220824	2100	2100	2105	2090	16592	34841845	00	0.00	N	3	0
337	20220823	2100	2095	2100	2090	19682	41168410	00	0.00	N	2	5
338	20220822	2095	2100	2100	2090	8929	18676115	00	0.00	N	5	-5
339	20220819	2100	2105	2105	2095	3529	7407325	00	0.00	N	5	-5
340	20220818	2105	2105	2105	2100	2198	4624790	00	0.00	N	3	0
341	20220817	2105	2105	2110	2090	10291	21574330	00	0.00	N	2	5
342	20220816	2100	2100	2110	2090	18361	38476850	00	0.00	N	3	0
343	20220812	2100	2100	2110	2095	1658	3491980	00	0.00	N	3	0
344	20220811	2100	2110	2110	2095	1382	2902920	00	0.00	N	3	0
345	20220810	2100	2105	2115	2095	24546	51691765	00	0.00	N	3	0
346	20220809	2100	2110	2110	2095	2317	4860475	00	0.00	N	5	-10
347	20220808	2110	2110	2110	2100	2284	4807445	00	0.00	N	3	0
348	20220805	2110	2110	2110	2095	1738	3663625	00	0.00	N	2	5
349	20220804	2105	2115	2115	2095	1311	2754300	00	0.00	N	3	0
350	20220803	2105	2115	2115	2100	4445	9354730	00	0.00	N	3	0
351	20220802	2105	2100	2105	2095	10359	21732320	00	0.00	N	2	5
352	20220801	2100	2115	2115	2100	8655	18181020	00	0.00	N	5	-15
353	20220729	2115	2115	2120	2105	8879	18724765	00	0.00	N	3	0
354	20220728	2115	2115	2115	2105	3555	7499915	00	0.00	N	3	0
355	20220727	2115	2120	2120	2105	14173	29896185	00	0.00	N	5	-5
356	20220726	2120	2120	2120	2110	7176	15167510	00	0.00	N	3	0
357	20220725	2120	2125	2125	2115	14133	29962140	00	0.00	N	5	-5
358	20220722	2125	2125	2125	2115	15720	33279095	00	0.00	N	3	0
359	20220721	2125	2120	2125	2115	19437	41144770	00	0.00	N	3	0
360	20220720	2125	2120	2125	2115	14214	30127955	00	0.00	N	2	5
361	20220719	2120	2115	2120	2115	12236	25884910	00	0.00	N	5	-5
362	20220718	2125	2125	2125	2110	18257	38642230	00	0.00	N	2	10
363	20220715	2115	2105	2120	2105	6759	14288430	00	0.00	N	2	5
364	20220714	2110	2110	2115	2105	9488	20013680	00	0.00	N	3	0
365	20220713	2110	2110	2110	2095	16056	33709220	00	0.00	N	2	5
366	20220712	2105	2110	2115	2100	5217	10982145	00	0.00	N	5	-5
367	20220711	2110	2100	2115	2100	7704	16212305	00	0.00	N	2	10
368	20220708	2100	2125	2125	2100	46440	97579650	00	0.00	N	5	-10
369	20220707	2110	2115	2115	2105	20349	42909775	00	0.00	N	3	0
370	20220706	2110	2110	2115	2100	3870	8136655	00	0.00	N	3	0
371	20220705	2110	2115	2115	2100	2519	5302850	00	0.00	N	3	0
372	20220704	2110	2120	2120	2105	7893	16614885	00	0.00	N	5	-5
373	20220701	2115	2120	2125	2110	1703	3599565	00	0.00	N	5	-5
374	20220630	2120	2105	2120	2095	23803	50098165	00	0.00	N	2	20
375	20220629	2100	2120	2125	2090	106480	223464215	00	0.00	N	5	-25
376	20220628	2125	2135	2135	2100	9500	19995695	00	0.00	N	2	5
377	20220627	2120	2135	2135	2100	10166	21352150	00	0.00	N	2	10
378	20220624	2110	2160	2160	2100	23979	50486870	00	0.00	N	2	5
379	20220623	2105	2150	2150	2090	60933	128538160	00	0.00	N	5	-15
380	20220622	2120	2130	2130	2110	16493	34936700	00	0.00	N	5	-10
381	20220621	2130	2135	2135	2110	53254	112854760	00	0.00	N	5	-5
382	20220620	2135	2150	2150	2130	12752	27190785	00	0.00	N	5	-15
383	20220617	2150	2140	2150	2130	6335	13538625	00	0.00	N	5	-5
384	20220616	2155	2160	2160	2150	7418	15963180	00	0.00	N	2	5
385	20220615	2150	2160	2160	2140	20848	44837855	00	0.00	N	5	-5
386	20220614	2155	2160	2160	2145	13838	29731780	00	0.00	N	5	-5
387	20220613	2160	2170	2170	2150	8630	18622730	00	0.00	N	5	-10
388	20220610	2170	2165	2170	2155	22571	48798025	00	0.00	N	3	0
389	20220609	2170	2170	2170	2160	4753	10312885	00	0.00	N	3	0
390	20220608	2170	2170	2170	2150	13377	28903120	00	0.00	N	3	0
391	20220607	2170	2170	2170	2160	2823	6117290	00	0.00	N	3	0
392	20220603	2170	2170	2170	2160	10312	22347820	00	0.00	N	3	0
393	20220602	2170	2155	2170	2155	3884	8406375	00	0.00	N	2	5
394	20220531	2165	2170	2170	2160	2704	5855550	00	0.00	N	5	-5
395	20220530	2170	2165	2170	2160	8570	18515620	00	0.00	N	2	10
396	20220527	2160	2175	2175	2155	7732	16734395	00	0.00	N	5	-10
397	20220526	2170	2170	2170	2150	8210	17791755	00	0.00	N	2	5
398	20220525	2165	2175	2175	2155	6295	13594655	00	0.00	N	3	0
399	20220524	2165	2170	2170	2150	6530	14072345	00	0.00	N	2	10
400	20220523	2155	2170	2170	2155	10633	22935545	00	0.00	N	5	-5
401	20220520	2160	2155	2180	2155	10765	23238130	00	0.00	N	2	5
402	20220519	2155	2180	2180	2150	26187	56337720	00	0.00	N	5	-15
403	20220518	2170	2180	2180	2165	4579	9933750	00	0.00	N	5	-5
404	20220517	2175	2180	2180	2165	3872	8412040	00	0.00	N	3	0
405	20220516	2175	2180	2180	2165	3610	7856675	00	0.00	N	3	0