KissMeData/469880/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	2025	2015	2025	2015	1310	2641715	00	0.00	N	2	5
3	20250515	2020	2020	2020	2010	13290	26820235	00	0.00	N	3	0
4	20250514	2020	2010	2025	2010	14667	29582070	00	0.00	N	2	15
5	20250513	2005	2010	2015	2005	37610	75432975	00	0.00	N	5	-5
6	20250512	2010	2015	2015	2005	7772	15623085	00	0.00	N	3	0
7	20250509	2010	2010	2015	2005	17492	35145370	00	0.00	N	5	-5
8	20250508	2015	2010	2015	2005	11160	22411325	00	0.00	N	2	5
9	20250507	2010	2010	2015	1999	12248	24528008	00	0.00	N	3	0
10	20250502	2010	2000	2015	2000	39822	79966290	00	0.00	N	2	12
11	20250430	1998	2000	2005	1994	41829	83537089	00	0.00	N	5	-2
12	20250429	2000	2005	2005	2000	19651	39326280	00	0.00	N	5	-5
13	20250428	2005	2000	2010	2000	19201	38481590	00	0.00	N	3	0
14	20250425	2005	2000	2005	1991	11244	22417278	00	0.00	N	2	6
15	20250424	1999	2000	2000	1996	5922	11832252	00	0.00	N	5	-1
16	20250423	2000	2005	2005	1991	15525	31021712	00	0.00	N	5	-5
17	20250422	2005	1995	2005	1995	2416	4826658	00	0.00	N	2	7
18	20250421	1998	2000	2000	1998	14767	29527741	00	0.00	N	2	5
19	20250418	1993	2000	2000	1993	4825	9632378	00	0.00	N	5	-7
20	20250417	2000	1999	2005	1993	1204	2401657	00	0.00	N	2	1
21	20250416	1999	1995	2000	1991	4229	8432012	00	0.00	N	5	-6
22	20250415	2005	1997	2010	1993	19041	38065634	00	0.00	N	2	6
23	20250414	1999	1999	2005	1994	17292	34550751	00	0.00	N	3	0
24	20250411	1999	2000	2000	1995	7952	15888088	00	0.00	N	5	-1
25	20250410	2000	2000	2005	1994	926	1847859	00	0.00	N	3	0
26	20250409	2000	2000	2005	1992	5637	11278481	00	0.00	N	2	1
27	20250408	1999	1995	2005	1995	7577	15158433	00	0.00	N	2	4
28	20250407	1995	2000	2005	1995	18905	37780735	00	0.00	N	5	-10
29	20250404	2005	2005	2005	1997	17708	35431083	00	0.00	N	3	0
30	20250403	2005	2000	2005	1997	40697	81320555	00	0.00	N	2	9
31	20250402	1996	2005	2005	1996	6073	12150411	00	0.00	N	5	-4
32	20250401	2000	2005	2005	1995	4548	9089272	00	0.00	N	2	10
33	20250331	1990	1999	2000	1990	10789	21545304	00	0.00	N	5	-9
34	20250328	1999	1996	1999	1996	8664	17308525	00	0.00	N	3	0
35	20250327	1999	1998	1999	1996	637	1272469	00	0.00	N	2	1
36	20250326	1998	1995	1999	1982	37042	73523628	00	0.00	N	2	3
37	20250325	1995	1999	2000	1995	370	739658	00	0.00	N	3	0
38	20250324	1995	2005	2005	1995	1571	3135650	00	0.00	N	5	-3
39	20250321	1998	2000	2005	1998	8718	17433651	00	0.00	N	2	9
40	20250320	1989	1995	1999	1989	6360	12684021	00	0.00	N	5	-6
41	20250319	1995	2005	2005	1994	287	572834	00	0.00	N	2	2
42	20250318	1993	1995	1995	1975	6267	12476111	00	0.00	N	3	0
43	20250317	1993	1998	2000	1991	13523	26959392	00	0.00	N	5	-5
44	20250314	1998	1999	1999	1990	40776	81207361	00	0.00	N	5	-2
45	20250313	2000	2000	2000	1995	147	293898	00	0.00	N	3	0
46	20250312	2000	2000	2000	1985	11725	23367926	00	0.00	N	2	1
47	20250311	1999	1999	2000	1998	4505	9003501	00	0.00	N	3	0
48	20250310	1999	1999	2005	1998	6633	13255843	00	0.00	N	3	0
49	20250307	1999	2005	2005	1997	9523	19057449	00	0.00	N	5	-6
50	20250306	2005	2000	2010	1997	4078	8156474	00	0.00	N	2	5
51	20250305	2000	2010	2010	2000	9294	18623560	00	0.00	N	5	-10
52	20250304	2010	2010	2010	1997	5343	10692079	00	0.00	N	3	0
53	20250228	2010	2010	2010	2000	14665	29341305	00	0.00	N	3	0
54	20250227	2010	2010	2010	2000	18060	36166205	00	0.00	N	3	0
55	20250226	2010	2005	2010	2000	2534	5078685	00	0.00	N	2	5
56	20250225	2005	2010	2015	2005	8216	16503635	00	0.00	N	5	-5
57	20250224	2010	2000	2010	2000	8004	16038870	00	0.00	N	2	5
58	20250221	2005	1998	2005	1998	8191	16391260	00	0.00	N	2	5
59	20250220	2000	2000	2000	1995	1643	3280963	00	0.00	N	3	0
60	20250219	2000	2005	2005	1999	9082	18161078	00	0.00	N	3	0
61	20250218	2000	2000	2005	2000	8283	16592160	00	0.00	N	5	-10
62	20250217	2010	1996	2010	1996	3970	7938382	00	0.00	N	2	10
63	20250214	2000	1999	2010	1999	445	890105	00	0.00	N	2	1
64	20250213	1999	1990	2005	1985	2893	5759522	00	0.00	N	2	7
65	20250212	1992	1990	2005	1990	21415	42828301	00	0.00	N	5	-4
66	20250211	1996	1989	1998	1985	12801	25456224	00	0.00	N	2	7
67	20250210	1989	1985	1990	1985	16067	31912246	00	0.00	N	2	4
68	20250207	1985	1985	1987	1971	5458	10787191	00	0.00	N	3	0
69	20250206	1985	1986	1986	1975	2021	4009840	00	0.00	N	3	0
70	20250205	1985	1984	1985	1973	1402	2782476	00	0.00	N	2	1
71	20250204	1984	1974	1984	1974	4448	8809681	00	0.00	N	2	10
72	20250203	1974	1964	1974	1964	7095	13954711	00	0.00	N	2	14
73	20250131	1960	1964	1970	1955	2095	4112768	00	0.00	N	5	-4
74	20250124	1964	1957	1969	1949	2752	5372453	00	0.00	N	2	7
75	20250123	1957	1961	1961	1946	1176	2296391	00	0.00	N	5	-1
76	20250122	1958	1947	1958	1944	19355	37771141	00	0.00	N	2	11
77	20250121	1947	1949	1960	1943	12580	24502251	00	0.00	N	5	-13
78	20250120	1960	1962	1962	1937	34843	67869244	00	0.00	N	2	11
79	20250117	1949	1949	1949	1940	29959	58225291	00	0.00	N	2	4
80	20250116	1945	1948	1950	1945	15406	29998926	00	0.00	N	5	-3
81	20250115	1948	1955	1955	1944	4781	9325191	00	0.00	N	5	-6
82	20250114	1954	1983	1983	1953	9942	19468038	00	0.00	N	2	1
83	20250113	1953	1956	1963	1950	16814	32804708	00	0.00	N	5	-10
84	20250110	1963	1961	1963	1960	31561	61869631	00	0.00	N	2	2
85	20250109	1961	1961	1964	1960	20007	39220369	00	0.00	N	5	-3
86	20250108	1964	1962	1964	1960	8149	15981339	00	0.00	N	2	2
87	20250107	1962	1962	1965	1962	17366	34074865	00	0.00	N	5	-1
88	20250106	1963	1960	1967	1955	16710	32694550	00	0.00	N	5	-7
89	20250103	1970	1970	1970	1950	14703	28808495	00	0.00	N	5	-4
90	20250102	1974	1949	1974	1949	12709	24951602	00	0.00	N	2	25
91	20241230	1949	1960	1990	1945	3816	7431558	00	0.00	N	3	0
92	20241227	1949	1960	1960	1942	9242	17986540	00	0.00	N	2	4
93	20241226	1945	1960	1960	1940	66901	130101432	00	0.00	N	5	-12
94	20241224	1957	1960	1961	1950	6070	11841122	00	0.00	N	5	-5
95	20241223	1962	1960	1962	1950	33672	65687356	00	0.00	N	2	8
96	20241220	1954	1960	1960	1952	7350	14363367	00	0.00	N	5	-5
97	20241219	1959	1960	1963	1951	36639	71529535	00	0.00	N	3	0
98	20241218	1959	1956	1970	1956	18942	37087430	00	0.00	N	2	1
99	20241217	1958	1960	1970	1951	11716	22920084	00	0.00	N	5	-2
100	20241216	1960	1956	1960	1952	22780	44624797	00	0.00	N	2	4
101	20241213	1956	1983	1983	1955	8743	17106108	00	0.00	N	2	1
102	20241212	1955	1980	1980	1952	23857	46710090	00	0.00	N	5	-9
103	20241211	1964	1979	1979	1958	52297	102510064	00	0.00	N	5	-5
104	20241210	1969	1970	1984	1962	14980	29584942	00	0.00	N	5	-1
105	20241209	1970	1978	1980	1953	34810	68478705	00	0.00	N	5	-5
106	20241206	1975	1999	1999	1964	24252	47709514	00	0.00	N	5	-7
107	20241205	1982	1942	1999	1942	6927	13651687	00	0.00	N	5	-11
108	20241204	1993	1993	1993	1961	24804	48957873	00	0.00	N	2	5
109	20241203	1988	2000	2000	1981	4536	9014083	00	0.00	N	5	-11
110	20241202	1999	2010	2015	1998	4920	9836993	00	0.00	N	5	-6
111	20241129	2005	2015	2015	2000	2238	4481090	00	0.00	N	3	0
112	20241128	2005	2010	2010	2000	4108	8245645	00	0.00	N	3	0
113	20241127	2005	2000	2010	1996	13079	26151788	00	0.00	N	2	5
114	20241126	2000	2015	2015	1998	5157	10313800	00	0.00	N	5	-5
115	20241125	2005	2025	2025	2000	12315	24645240	00	0.00	N	3	0
116	20241122	2005	2015	2015	2000	14581	29188140	00	0.00	N	2	5
117	20241121	2000	2020	2030	2000	12321	24751835	00	0.00	N	3	0
118	20241120	2000	2005	2025	1998	3400	6801566	00	0.00	N	5	-25
119	20241119	2025	2030	2030	2010	4232	8534610	00	0.00	N	2	15
120	20241118	2010	2010	2040	2005	25519	51526800	00	0.00	N	2	5
121	20241115	2005	2015	2035	2000	120501	241593690	00	0.00	N	5	-10
122	20241114	2015	2025	2035	2000	37251	74790085	00	0.00	N	5	-10
123	20241113	2025	2030	2040	2015	26946	54529900	00	0.00	N	5	-15
124	20241112	2040	2040	2045	2025	7665	15593940	00	0.00	N	3	0
125	20241111	2040	2030	2040	2030	3671	7455180	00	0.00	N	3	0
126	20241108	2040	2040	2045	2030	9038	18418960	00	0.00	N	3	0
127	20241107	2040	2035	2040	2030	32249	65509015	00	0.00	N	5	-5
128	20241106	2045	2035	2050	2030	28241	57564245	00	0.00	N	3	0
129	20241105	2045	2035	2050	2035	6921	14127215	00	0.00	N	3	0
130	20241104	2045	2040	2045	2035	6953	14156710	00	0.00	N	2	5
131	20241101	2040	2035	2050	2035	2350	4789705	00	0.00	N	5	-5
132	20241031	2045	2035	2050	2035	8438	17174840	00	0.00	N	3	0
133	20241030	2045	2045	2045	2040	5175	10558405	00	0.00	N	3	0
134	20241029	2045	2045	2045	2035	17564	35785730	00	0.00	N	3	0
135	20241028	2045	2050	2055	2035	15914	32432005	00	0.00	N	5	-10
136	20241025	2055	2055	2055	2040	14408	29415220	00	0.00	N	3	0
137	20241024	2055	2055	2055	2045	18296	37442665	00	0.00	N	3	0
138	20241023	2055	2050	2065	2040	13114	26821605	00	0.00	N	2	5
139	20241022	2050	2065	2065	2050	3362	6907365	00	0.00	N	5	-15
140	20241021	2065	2075	2075	2060	4305	8885705	00	0.00	N	5	-10
141	20241018	2075	2085	2085	2075	834	1730975	00	0.00	N	5	-10
142	20241017	2085	2075	2095	2075	295	613410	00	0.00	N	2	5
143	20241016	2080	2100	2100	2070	27233	57109355	00	0.00	N	2	5
144	20241015	2075	2065	2100	2060	77974	163234050	00	0.00	N	2	10
145	20241014	2065	2080	2080	2065	74	153470	00	0.00	N	5	-15
146	20241011	2080	2075	2080	2065	20414	42356320	00	0.00	N	3	0
147	20241010	2080	2070	2085	2060	10241	21203445	00	0.00	N	2	10
148	20241008	2070	2070	2075	2070	30613	63369060	00	0.00	N	3	0
149	20241007	2070	2065	2075	2065	17118	35437970	00	0.00	N	2	5
150	20241004	2065	2065	2065	2055	2864	5897135	00	0.00	N	3	0
151	20241002	2065	2045	2070	2045	3772	7736175	00	0.00	N	2	20
152	20240930	2045	2045	2085	2030	12366	25177650	00	0.00	N	5	-15
153	20240927	2060	2060	2060	2055	1044	2150625	00	0.00	N	5	-5
154	20240926	2065	2050	2075	2045	39683	82050795	00	0.00	N	2	15
155	20240925	2050	2035	2070	2035	11432	23417450	00	0.00	N	3	0
156	20240924	2050	2045	2060	2045	2053	4210625	00	0.00	N	5	-10
157	20240923	2060	2035	2065	2035	6437	13189915	00	0.00	N	2	10
158	20240920	2050	2035	2060	2035	3906	7976470	00	0.00	N	5	-10
159	20240919	2060	2060	2070	2040	4638	9500255	00	0.00	N	5	-10
160	20240913	2070	2060	2080	2060	5570	11520605	00	0.00	N	2	10
161	20240912	2060	2065	2070	2040	159739	330586500	00	0.00	N	5	-10
162	20240911	2070	2050	2070	2050	4179	8621815	00	0.00	N	2	5
163	20240910	2065	2060	2065	2045	6220	12810225	00	0.00	N	2	5
164	20240909	2060	2045	2060	2045	4175	8566760	00	0.00	N	2	10
165	20240906	2050	2060	2060	2045	2640	5432440	00	0.00	N	5	-5
166	20240905	2055	2055	2055	2050	7095	14552880	00	0.00	N	2	5
167	20240904	2050	2050	2060	2045	7998	16405945	00	0.00	N	5	-10
168	20240903	2060	2050	2065	2050	9186	18837375	00	0.00	N	5	-5
169	20240902	2065	2075	2075	2050	991	2039705	00	0.00	N	5	-10
170	20240830	2075	2060	2075	2050	2060	4228800	00	0.00	N	2	15
171	20240829	2060	2065	2075	2060	6593	13604045	00	0.00	N	5	-15
172	20240828	2075	2060	2075	2055	13711	28278660	00	0.00	N	2	10
173	20240827	2065	2050	2070	2030	58241	118661705	00	0.00	N	2	15
174	20240826	2050	2040	2085	2040	739	1517310	00	0.00	N	5	-20
175	20240823	2070	2095	2095	2020	1351	2784835	00	0.00	N	5	-25
176	20240822	2095	2095	2095	2065	5018	10431680	00	0.00	N	3	0
177	20240821	2095	2080	2105	2075	3528	7356430	00	0.00	N	5	-5
178	20240820	2100	2095	2110	2085	10501	22047385	00	0.00	N	2	5
179	20240819	2095	2095	2110	2090	28473	59751450	00	0.00	N	5	-20
180	20240816	2115	2115	2115	2105	8702	18374170	00	0.00	N	3	0
181	20240814	2115	2110	2115	2095	20493	43151515	00	0.00	N	2	5
182	20240813	2110	2110	2110	2085	10241	21521885	00	0.00	N	5	-5
183	20240812	2115	2100	2120	2095	18284	38428020	00	0.00	N	5	-5
184	20240809	2120	2105	2120	2090	25559	53842735	00	0.00	N	2	15
185	20240808	2105	2080	2105	2080	10833	22651815	00	0.00	N	2	5
186	20240807	2100	2070	2100	2070	11224	23441590	00	0.00	N	2	30
187	20240806	2070	2055	2100	2040	61559	128012175	00	0.00	N	2	15
188	20240805	2055	2105	2110	2005	49868	102559475	00	0.00	N	5	-55
189	20240802	2110	2115	2120	2100	6708	14183460	00	0.00	N	5	-5
190	20240801	2115	2110	2120	2105	9962	21074980	00	0.00	N	3	0
191	20240731	2115	2100	2120	2100	3121	6564050	00	0.00	N	5	-5
192	20240730	2120	2110	2120	2085	34590	72867000	00	0.00	N	2	10
193	20240729	2110	2100	2110	2100	9710	20438425	00	0.00	N	2	10
194	20240726	2100	2085	2100	2085	11005	23036695	00	0.00	N	2	10
195	20240725	2090	2100	2100	2065	10943	22910445	00	0.00	N	5	-15
196	20240724	2105	2110	2110	2085	42707	89422290	00	0.00	N	5	-5
197	20240723	2110	2120	2120	2100	8843	18666945	00	0.00	N	5	-5
198	20240722	2115	2095	2115	2090	20953	44073560	00	0.00	N	2	20
199	20240719	2095	2105	2105	2090	32148	67547355	00	0.00	N	3	0
200	20240718	2095	2090	2105	2090	15219	31947525	00	0.00	N	2	5
201	20240717	2090	2110	2110	2085	20425	42715600	00	0.00	N	5	-20
202	20240716	2110	2090	2110	2090	5351	11286765	00	0.00	N	2	15
203	20240715	2095	2090	2105	2085	12045	25282105	00	0.00	N	2	5
204	20240712	2090	2090	2110	2085	22262	46738220	00	0.00	N	3	0
205	20240711	2090	2090	2100	2090	4572	9564280	00	0.00	N	5	-5
206	20240710	2095	2095	2110	2090	17720	37216665	00	0.00	N	3	0
207	20240709	2095	2090	2100	2075	39356	82406760	00	0.00	N	2	5
208	20240708	2090	2080	2090	2080	29785	62202085	00	0.00	N	2	5
209	20240705	2085	2080	2090	2070	10869	22601620	00	0.00	N	3	0
210	20240704	2085	2080	2085	2070	12360	25682695	00	0.00	N	2	10
211	20240703	2075	2075	2095	2070	17867	37080285	00	0.00	N	3	0
212	20240702	2075	2080	2095	2075	31608	65883155	00	0.00	N	3	0
213	20240701	2075	2070	2075	2065	12480	25859955	00	0.00	N	3	0
214	20240628	2075	2075	2090	2070	10818	22529915	00	0.00	N	3	0
215	20240627	2075	2065	2080	2065	29839	61934770	00	0.00	N	2	10
216	20240626	2065	2070	2085	2060	6755	13964190	00	0.00	N	5	-20
217	20240625	2085	2075	2090	2070	13226	27542680	00	0.00	N	3	0
218	20240624	2085	2070	2085	2065	10497	21776555	00	0.00	N	3	0
219	20240621	2085	2070	2100	2050	22781	47316980	00	0.00	N	2	5
220	20240620	2080	2085	2090	2075	19403	40475570	00	0.00	N	5	-10
221	20240619	2090	2085	2100	2070	66803	139598885	00	0.00	N	2	5
222	20240618	2085	2075	2090	2070	17820	37042280	00	0.00	N	2	5
223	20240617	2080	2070	2085	2070	13996	29108620	00	0.00	N	2	10
224	20240614	2070	2065	2090	2065	12430	25821320	00	0.00	N	5	-10
225	20240613	2080	2065	2080	2060	60264	124462110	00	0.00	N	2	15
226	20240612	2065	2060	2080	2055	36216	75176245	00	0.00	N	5	-5
227	20240611	2070	2070	2070	2055	21770	44998975	00	0.00	N	2	10
228	20240610	2060	2065	2075	2055	26133	53919680	00	0.00	N	5	-5
229	20240607	2065	2070	2070	2050	34063	70181465	00	0.00	N	5	-5
230	20240605	2070	2065	2080	2050	64158	132099655	00	0.00	N	5	-5
231	20240604	2075	2080	2080	2055	51443	106025745	00	0.00	N	5	-5
232	20240603	2080	2075	2080	2060	9949	20570630	00	0.00	N	3	0
233	20240531	2080	2070	2085	2065	12259	25464065	00	0.00	N	2	5
234	20240530	2075	2065	2075	2055	8554	17674490	00	0.00	N	3	0
235	20240529	2075	2075	2075	2060	28226	58313145	00	0.00	N	3	0
236	20240528	2075	2080	2080	2070	9315	19331845	00	0.00	N	5	-10
237	20240527	2085	2085	2090	2075	7606	15856410	00	0.00	N	3	0
238	20240524	2085	2080	2085	2070	10600	21992875	00	0.00	N	2	5
239	20240523	2080	2075	2085	2075	4765	9892820	00	0.00	N	5	-5
240	20240522	2085	2090	2090	2080	1993	4157660	00	0.00	N	2	5
241	20240521	2080	2085	2090	2075	10578	22044745	00	0.00	N	5	-10
242	20240520	2090	2080	2095	2070	33122	68981385	00	0.00	N	3	0
243	20240517	2090	2080	2090	2080	4494	9358030	00	0.00	N	2	5
244	20240516	2085	2080	2085	2075	19419	40377850	00	0.00	N	2	5
245	20240514	2080	2085	2090	2080	1150	2392620	00	0.00	N	5	-10
246	20240513	2090	2085	2090	2075	7884	16406905	00	0.00	N	3	0
247	20240510	2090	2085	2090	2075	10916	22704495	00	0.00	N	2	10
248	20240509	2080	2080	2085	2075	9293	19326915	00	0.00	N	5	-5
249	20240508	2085	2085	2085	2075	14225	29606750	00	0.00	N	3	0
250	20240507	2085	2085	2085	2075	15473	32180435	00	0.00	N	3	0
251	20240503	2085	2080	2095	2075	18272	38045680	00	0.00	N	5	-5
252	20240502	2090	2095	2095	2075	20952	43639615	00	0.00	N	3	0
253	20240430	2090	2085	2100	2080	10212	21352775	00	0.00	N	2	5
254	20240429	2085	2090	2090	2080	12265	25559920	00	0.00	N	5	-5
255	20240426	2090	2070	2100	2070	19728	41223765	00	0.00	N	2	20
256	20240425	2070	2075	2080	2060	15914	33020335	00	0.00	N	3	0
257	20240424	2070	2065	2085	2055	9448	19518735	00	0.00	N	2	10
258	20240423	2060	2070	2085	2060	28911	59858885	00	0.00	N	5	-15
259	20240422	2075	2070	2080	2060	28203	58460790	00	0.00	N	5	-5
260	20240419	2080	2080	2085	2070	17507	36401445	00	0.00	N	3	0
261	20240418	2080	2085	2085	2065	30475	63125610	00	0.00	N	5	-5
262	20240417	2085	2090	2090	2075	5496	11435830	00	0.00	N	3	0
263	20240416	2085	2095	2095	2080	19883	41512410	00	0.00	N	5	-10
264	20240415	2095	2075	2095	2075	25575	53260975	00	0.00	N	2	10
265	20240412	2085	2080	2095	2070	25474	53107080	00	0.00	N	3	0
266	20240411	2085	2090	2090	2070	20226	41889905	00	0.00	N	5	-5
267	20240409	2090	2075	2095	2075	5501	11452195	00	0.00	N	3	0
268	20240408	2090	2085	2090	2070	15673	32572070	00	0.00	N	3	0
269	20240405	2090	2070	2100	2070	10480	21785605	00	0.00	N	2	5
270	20240404	2085	2075	2100	2075	7389	15372560	00	0.00	N	2	10
271	20240403	2075	2075	2090	2070	5187	10763465	00	0.00	N	5	-15
272	20240402	2090	2085	2095	2075	8277	17215295	00	0.00	N	2	5
273	20240401	2085	2080	2095	2070	12857	26779290	00	0.00	N	5	-10
274	20240329	2095	2075	2100	2070	21770	45461185	00	0.00	N	2	5
275	20240328	2090	2075	2100	2075	37355	78209640	00	0.00	N	5	-5
276	20240327	2095	2115	2115	2085	24445	51261205	00	0.00	N	5	-5
277	20240326	2100	2085	2105	2085	36328	76152755	00	0.00	N	2	15
278	20240325	2085	2055	2085	2055	24939	51481360	00	0.00	N	2	10
279	20240322	2075	2065	2075	2055	13395	27694185	00	0.00	N	2	15
280	20240321	2060	2075	2080	2060	27068	55912410	00	0.00	N	5	-15
281	20240320	2075	2075	2075	2065	26764	55351450	00	0.00	N	2	5
282	20240319	2070	2075	2080	2060	8236	17034465	00	0.00	N	5	-15
283	20240318	2085	2060	2085	2060	26480	55012230	00	0.00	N	2	20
284	20240315	2065	2050	2075	2045	31874	65814255	00	0.00	N	2	10
285	20240314	2055	2040	2055	2035	23142	47416120	00	0.00	N	2	5
286	20240313	2050	2040	2050	2035	13957	28535965	00	0.00	N	2	10
287	20240312	2040	2045	2060	2035	17531	35793700	00	0.00	N	5	-5
288	20240311	2045	2060	2060	2040	26505	54156550	00	0.00	N	5	-15
289	20240308	2060	2045	2060	2040	31683	64845660	00	0.00	N	2	20
290	20240307	2040	2070	2085	2040	11492	23493260	00	0.00	N	5	-25
291	20240306	2065	2050	2065	2040	55486	114185780	00	0.00	N	2	20
292	20240305	2045	2100	2105	2045	105141	218635740	00	0.00	N	5	-45
293	20240304	2090	2100	2100	2080	45437	94820820	00	0.00	N	5	-10
294	20240229	2100	2105	2110	2085	35052	73580750	00	0.00	N	5	-5
295	20240228	2105	2080	2110	2080	31943	67041845	00	0.00	N	2	5
296	20240227	2100	2135	2135	2090	43207	91069335	00	0.00	N	5	-25
297	20240226	2125	2105	2140	2085	43144	90746210	00	0.00	N	2	20
298	20240223	2105	2090	2110	2075	55939	117099060	00	0.00	N	2	15
299	20240222	2090	2080	2095	2075	49242	102573020	00	0.00	N	2	10
300	20240221	2080	2075	2090	2065	38263	79640930	00	0.00	N	3	0
301	20240220	2080	2060	2080	2060	51152	105984625	00	0.00	N	2	20
302	20240219	2060	2030	2070	2030	48586	99578845	00	0.00	N	2	30
303	20240216	2030	2010	2035	2010	68250	138051165	00	0.00	N	2	20
304	20240215	2010	2010	2015	2010	39047	78514105	00	0.00	N	3	0
305	20240214	2010	2015	2020	2005	31539	63435855	00	0.00	N	5	-10
306	20240213	2020	2015	2025	2005	67635	135908410	00	0.00	N	3	0
307	20240208	2020	2015	2020	2005	30922	62159985	00	0.00	N	2	5
308	20240207	2015	2005	2020	2005	58165	116861435	00	0.00	N	2	5
309	20240206	2010	2025	2025	2000	105603	211792525	00	0.00	N	5	-10
310	20240205	2020	2005	2020	2000	49931	100554670	00	0.00	N	2	10
311	20240202	2010	2000	2015	1999	61003	122576865	00	0.00	N	2	10
312	20240201	2000	2000	2010	1999	81205	162592069	00	0.00	N	3	0
313	20240131	2000	1996	2010	1996	76093	152288187	00	0.00	N	3	0
314	20240130	2000	1998	2005	1995	102346	204543456	00	0.00	N	2	2
315	20240129	1998	1995	2005	1995	59044	117952147	00	0.00	N	5	-1
316	20240126	1999	1999	2005	1990	51996	103797904	00	0.00	N	2	4
317	20240125	1995	1995	2005	1990	113924	227574258	00	0.00	N	3	0
318	20240124	1995	1991	1998	1975	92771	184347073	00	0.00	N	2	4
319	20240123	1991	1987	1999	1984	55675	110834584	00	0.00	N	2	4
320	20240122	1987	1996	1999	1985	107377	213693648	00	0.00	N	5	-11
321	20240119	1998	1997	2010	1994	50199	100274704	00	0.00	N	2	1
322	20240118	1997	1978	1998	1975	75303	149241148	00	0.00	N	2	18
323	20240117	1979	1994	1994	1975	139153	276044696	00	0.00	N	5	-17
324	20240116	1996	2000	2010	1992	153475	306574765	00	0.00	N	5	-14
325	20240115	2010	1986	2035	1985	378676	762592277	00	0.00	N	2	25
326	20240112	1985	1960	1986	1955	195169	385251900	00	0.00	N	2	23
327	20240111	1962	1961	1970	1954	137366	269165896	00	0.00	N	2	1
328	20240110	1961	1958	1965	1951	158014	309309122	00	0.00	N	2	5
329	20240109	1956	1934	1962	1930	256971	500593386	00	0.00	N	2	26
330	20240108	1930	1914	1933	1914	268067	516475382	00	0.00	N	2	18
331	20240105	1912	1910	1917	1908	162225	310079441	00	0.00	N	2	2
332	20240104	1910	1910	1917	1908	186066	355442118	00	0.00	N	3	0
333	20240103	1910	1910	1917	1903	269392	514504193	00	0.00	N	2	5
334	20240102	1905	1905	1915	1902	236353	450409468	00	0.00	N	2	2
335	20231228	1903	1909	1919	1895	394630	750348899	00	0.00	N	5	-2
336	20231227	1905	1915	1915	1893	902091	1713891915	00	0.00	N	3	0
337	20231226	1905	1949	1962	1898	3078425	5896694769	00	0.00	N	5	-75
338	20231222	1980	3250	6070	1980	131804888	568358134970	00	0.00	N	5	-20