KissMeData/455310/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	2010	2010	2010	2010	0	0	00	0.00	Y	3	0
3	20250319	2010	2010	2010	2010	0	0	00	0.00	Y	0	0
4	20250318	2010	2010	2010	2010	0	0	00	0.00	Y	0	0
5	20250317	2010	2010	2010	2010	0	0	00	0.00	Y	0	0
6	20250314	2010	2010	2010	2010	0	0	00	0.00	N	0	0
7	20250313	2010	2010	2010	2010	0	0	00	0.00	N	0	0
8	20250312	2010	2010	2010	2010	0	0	00	0.00	N	0	0
9	20250311	2010	2010	2010	2010	0	0	00	0.00	N	0	0
10	20250310	2010	2010	2010	2010	0	0	00	0.00	N	0	0
11	20250307	2010	2010	2010	2010	0	0	00	0.00	N	0	0
12	20250306	2010	2010	2010	2010	0	0	00	0.00	N	0	0
13	20250305	2010	2010	2010	2010	0	0	00	0.00	N	0	0
14	20250304	2010	2010	2010	2010	0	0	00	0.00	N	0	0
15	20250228	2010	2010	2010	2010	0	0	00	0.00	N	0	0
16	20250227	2010	2010	2010	2010	0	0	00	0.00	N	0	0
17	20250226	2010	2010	2010	2010	0	0	00	0.00	N	0	0
18	20250225	2010	2010	2010	2010	0	0	00	0.00	N	0	0
19	20250224	2010	2010	2010	2010	0	0	00	0.00	N	0	0
20	20250221	2010	2010	2010	2010	0	0	00	0.00	N	0	0
21	20250220	2010	2010	2010	2010	0	0	00	0.00	N	0	0
22	20250219	2010	2010	2010	2010	0	0	00	0.00	N	0	0
23	20250218	2010	2010	2010	2010	0	0	00	0.00	N	0	0
24	20250217	2010	2010	2010	2010	0	0	00	0.00	N	0	0
25	20250214	2010	2010	2010	2010	0	0	00	0.00	N	0	0
26	20250213	2010	2010	2010	2010	0	0	00	0.00	N	0	0
27	20250212	2010	2010	2010	2010	0	0	00	0.00	N	0	0
28	20250211	2010	2010	2010	2010	0	0	00	0.00	N	0	0
29	20250210	2010	2010	2010	2010	0	0	00	0.00	N	0	0
30	20250207	2010	2005	2025	2005	384	774575	00	0.00	N	5	-10
31	20250206	2020	2010	2020	2000	10594	21385505	00	0.00	N	2	10
32	20250205	2010	2010	2015	2000	1151	2307850	00	0.00	N	2	5
33	20250204	2005	2010	2010	2000	2697	5412505	00	0.00	N	5	-5
34	20250203	2010	2005	2010	1996	16786	33560489	00	0.00	N	2	5
35	20250131	2005	2005	2010	2000	7535	15102115	00	0.00	N	3	0
36	20250124	2005	2000	2010	1988	280	559407	00	0.00	N	2	5
37	20250123	2000	1980	2015	1980	4861	9635370	00	0.00	N	5	-10
38	20250122	2010	2010	2010	1970	34231	67530068	00	0.00	N	2	10
39	20250121	2000	2010	2010	1991	937	1875977	00	0.00	N	5	-5
40	20250120	2005	2015	2015	1990	11227	22357871	00	0.00	N	5	-10
41	20250117	2015	2015	2015	2000	6539	13079435	00	0.00	N	3	0
42	20250116	2015	2020	2020	2000	14544	29133965	00	0.00	N	5	-5
43	20250115	2020	2010	2025	2000	18427	36877270	00	0.00	N	2	10
44	20250114	2010	2025	2025	2010	148	297510	00	0.00	N	5	-15
45	20250113	2025	2025	2025	2005	104	208600	00	0.00	N	5	-5
46	20250110	2030	2045	2045	2000	23540	47252140	00	0.00	N	2	15
47	20250109	2015	2015	2020	2015	1990	4014725	00	0.00	N	2	5
48	20250108	2010	2015	2015	2010	14672	29515235	00	0.00	N	5	-5
49	20250107	2015	2020	2020	2015	21	42415	00	0.00	N	5	-5
50	20250106	2020	2020	2040	2015	10859	21947515	00	0.00	N	3	0
51	20250103	2020	2030	2030	2020	1527	3092045	00	0.00	N	2	10
52	20250102	2010	2010	2035	2010	13096	26558805	00	0.00	N	3	0
53	20241230	2010	2005	2010	1994	29208	58300808	00	0.00	N	2	5
54	20241227	2005	2005	2025	1987	3984	7976770	00	0.00	N	5	-10
55	20241226	2015	2020	2020	2005	4237	8536520	00	0.00	N	5	-5
56	20241224	2020	2015	2025	2005	21012	42143510	00	0.00	N	2	5
57	20241223	2015	2000	2015	2000	6569	13158905	00	0.00	N	2	5
58	20241220	2010	2025	2025	2010	594	1198455	00	0.00	N	5	-20
59	20241219	2030	2020	2030	2015	2952	5973580	00	0.00	N	5	-5
60	20241218	2035	2045	2045	2015	2365	4782965	00	0.00	N	2	10
61	20241217	2025	2010	2030	2005	2237	4507160	00	0.00	N	3	0
62	20241216	2025	2020	2040	2015	4601	9311925	00	0.00	N	2	10
63	20241213	2015	2000	2020	2000	7040	14120715	00	0.00	N	5	-5
64	20241212	2020	2010	2025	1993	30805	61978890	00	0.00	N	2	10
65	20241211	2010	2000	2020	2000	7867	15752125	00	0.00	N	3	0
66	20241210	2010	1997	2010	1996	10578	21207743	00	0.00	N	2	10
67	20241209	2000	2005	2015	2000	12411	24866860	00	0.00	N	5	-10
68	20241206	2010	2025	2025	2000	17665	35401625	00	0.00	N	2	5
69	20241205	2005	2000	2025	2000	5280	10586285	00	0.00	N	5	-10
70	20241204	2015	2015	2025	1993	2335	4688148	00	0.00	N	5	-5
71	20241203	2020	2015	2020	2010	5538	11140520	00	0.00	N	3	0
72	20241202	2020	2025	2060	2015	3994	8068610	00	0.00	N	5	-30
73	20241129	2050	2060	2060	2025	15660	31742205	00	0.00	N	5	-5
74	20241128	2055	2055	2060	2030	7050	14437865	00	0.00	N	2	5
75	20241127	2050	2030	2055	2020	9414	19053900	00	0.00	N	5	-10
76	20241126	2060	2045	2060	2020	4233	8667965	00	0.00	N	2	10
77	20241125	2050	2055	2055	2025	12218	24980515	00	0.00	N	5	-5
78	20241122	2055	2040	2055	2035	17033	34780050	00	0.00	N	2	15
79	20241121	2040	2015	2040	2010	19282	39037445	00	0.00	N	2	15
80	20241120	2025	2030	2035	2005	18540	37375940	00	0.00	N	5	-15
81	20241119	2040	2050	2050	2030	1521	3109365	00	0.00	N	5	-10
82	20241118	2050	2040	2050	2020	5887	12027745	00	0.00	N	2	30
83	20241115	2020	2035	2060	2000	107595	216880565	00	0.00	N	5	-15
84	20241114	2035	2040	2045	2020	25611	51964440	00	0.00	N	5	-15
85	20241113	2050	2060	2075	2035	12447	25518110	00	0.00	N	5	-5
86	20241112	2055	2070	2090	2055	6688	13810190	00	0.00	N	5	-15
87	20241111	2070	2080	2100	2070	14215	29476475	00	0.00	N	5	-20
88	20241108	2090	2090	2105	2085	1634	3413510	00	0.00	N	3	0
89	20241107	2090	2110	2110	2090	3263	6822965	00	0.00	N	5	-20
90	20241106	2110	2095	2120	2095	2629	5539175	00	0.00	N	5	-5
91	20241105	2115	2115	2120	2115	1605	3394585	00	0.00	N	2	5
92	20241104	2110	2115	2115	2080	4456	9312440	00	0.00	N	5	-5
93	20241101	2115	2095	2125	2095	709	1501510	00	0.00	N	2	20
94	20241031	2095	2110	2150	2080	11284	23639600	00	0.00	N	5	-55
95	20241030	2150	2160	2160	2140	581	1248735	00	0.00	N	5	-5
96	20241029	2155	2180	2180	2120	1328	2879640	00	0.00	N	5	-5
97	20241028	2160	2150	2185	2150	1198	2584960	00	0.00	N	5	-20
98	20241025	2180	2095	2180	2085	33519	71904185	00	0.00	N	2	65
99	20241024	2115	2110	2120	2110	504	1065730	00	0.00	N	2	5
100	20241023	2110	2115	2115	2105	504	1063670	00	0.00	N	3	0
101	20241022	2110	2110	2115	2110	974	2056075	00	0.00	N	5	-5
102	20241021	2115	2115	2115	2110	506	1069190	00	0.00	N	2	15
103	20241018	2100	2105	2105	2085	3459	7226950	00	0.00	N	2	10
104	20241017	2090	2115	2115	2085	288	601770	00	0.00	N	5	-10
105	20241016	2100	2080	2100	2080	977	2047645	00	0.00	N	2	5
106	20241015	2095	2110	2110	2080	2051	4296895	00	0.00	N	5	-15
107	20241014	2110	2095	2110	2090	7953	16667515	00	0.00	N	2	15
108	20241011	2095	2120	2120	2070	6980	14576135	00	0.00	N	5	-30
109	20241010	2125	2140	2140	2100	2166	4603335	00	0.00	N	5	-5
110	20241008	2130	2105	2135	2105	2507	5344355	00	0.00	N	3	0
111	20241007	2130	2105	2130	2105	2256	4794110	00	0.00	N	2	15
112	20241004	2115	2090	2120	2090	508	1074365	00	0.00	N	2	5
113	20241002	2110	2090	2115	2090	1363	2860090	00	0.00	N	2	5
114	20240930	2105	2080	2110	2080	1024	2135525	00	0.00	N	5	-5
115	20240927	2110	2090	2115	2090	938	1974510	00	0.00	N	2	5
116	20240926	2105	2095	2105	2080	23390	49108775	00	0.00	N	2	10
117	20240925	2095	2100	2110	2095	3117	6543835	00	0.00	N	5	-10
118	20240924	2105	2085	2115	2085	2648	5547960	00	0.00	N	3	0
119	20240923	2105	2065	2105	2065	257	530865	00	0.00	N	2	10
120	20240920	2095	2095	2110	2095	4521	9485235	00	0.00	N	5	-5
121	20240919	2100	2095	2100	2090	3003	6290035	00	0.00	N	3	0
122	20240913	2100	2110	2115	2095	27484	57584490	00	0.00	N	2	10
123	20240912	2090	2105	2105	2090	51348	108540995	00	0.00	N	5	-25
124	20240911	2115	2115	2115	2090	204	426585	00	0.00	N	5	-5
125	20240910	2120	2110	2125	2090	2316	4856660	00	0.00	N	2	5
126	20240909	2115	2135	2140	2105	1393	2936790	00	0.00	N	5	-5
127	20240906	2120	2130	2130	2100	4319	9134005	00	0.00	N	3	0
128	20240905	2120	2130	2130	2095	1260	2674865	00	0.00	N	2	10
129	20240904	2110	2075	2130	2075	11505	24071080	00	0.00	N	2	40
130	20240903	2070	2120	2125	2070	3464	7246755	00	0.00	N	5	-50
131	20240902	2120	2130	2135	2110	4531	9560850	00	0.00	N	5	-5
132	20240830	2125	2095	2125	2095	124	263050	00	0.00	N	2	20
133	20240829	2105	2135	2135	2095	4152	8711820	00	0.00	N	5	-20
134	20240828	2125	2100	2140	2100	2868	6036635	00	0.00	N	2	10
135	20240827	2115	2105	2115	2105	3095	6545650	00	0.00	N	5	-5
136	20240826	2120	2120	2125	2105	30013	63346600	00	0.00	N	5	-5
137	20240823	2125	2100	2140	2080	11041	23218830	00	0.00	N	5	-30
138	20240822	2155	2155	2155	2125	2759	5895645	00	0.00	N	2	5
139	20240821	2150	2145	2170	2135	9948	21337020	00	0.00	N	5	-15
140	20240820	2165	2145	2170	2145	6092	13166295	00	0.00	N	5	-5
141	20240819	2170	2145	2175	2145	13165	28306085	00	0.00	N	3	0
142	20240816	2170	2170	2175	2170	2965	6446060	00	0.00	N	3	0
143	20240814	2170	2180	2180	2145	5166	11179065	00	0.00	N	2	15
144	20240813	2155	2140	2165	2140	2737	5865130	00	0.00	N	2	10
145	20240812	2145	2140	2185	2140	4272	9264560	00	0.00	N	5	-30
146	20240809	2175	2140	2180	2115	7640	16538050	00	0.00	N	2	10
147	20240808	2165	2150	2175	2140	2868	6222715	00	0.00	N	2	5
148	20240807	2160	2145	2160	2125	6828	14673045	00	0.00	N	2	15
149	20240806	2145	2170	2170	2115	24720	52800120	00	0.00	N	2	10
150	20240805	2135	2160	2190	2110	22997	48934155	00	0.00	N	5	-55
151	20240802	2190	2185	2195	2160	3161	6917050	00	0.00	N	2	5
152	20240801	2185	2175	2190	2170	5116	11143905	00	0.00	N	2	15
153	20240731	2170	2185	2185	2165	1947	4225910	00	0.00	N	5	-10
154	20240730	2180	2170	2180	2160	3373	7339120	00	0.00	N	2	15
155	20240729	2165	2175	2180	2155	5373	11668090	00	0.00	N	5	-15
156	20240726	2180	2200	2200	2150	27018	58552795	00	0.00	N	5	-5
157	20240725	2185	2185	2200	2180	4049	8838120	00	0.00	N	3	0
158	20240724	2185	2185	2200	2185	8897	19521615	00	0.00	N	2	5
159	20240723	2180	2200	2200	2085	13511	29117855	00	0.00	N	5	-10
160	20240722	2190	2175	2190	2175	4071	8910185	00	0.00	N	2	15
161	20240719	2175	2195	2195	2175	3756	8197970	00	0.00	N	2	5
162	20240718	2170	2190	2195	2155	12927	28353940	00	0.00	N	5	-10
163	20240717	2180	2180	2185	2180	3273	7135215	00	0.00	N	3	0
164	20240716	2180	2180	2185	2155	5224	11379035	00	0.00	N	3	0
165	20240715	2180	2180	2185	2180	5927	12920880	00	0.00	N	3	0
166	20240712	2180	2180	2190	2120	5211	11281140	00	0.00	N	3	0
167	20240711	2180	2180	2195	2180	15918	34819445	00	0.00	N	3	0
168	20240710	2180	2180	2185	2180	3548	7744465	00	0.00	N	2	5
169	20240709	2175	2175	2180	2170	12984	28229165	00	0.00	N	2	5
170	20240708	2170	2160	2175	2160	18938	41010455	00	0.00	N	2	5
171	20240705	2165	2160	2170	2155	22126	47831600	00	0.00	N	2	5
172	20240704	2160	2160	2190	2160	9412	20413635	00	0.00	N	3	0
173	20240703	2160	2160	2165	2150	7313	15786595	00	0.00	N	3	0
174	20240702	2160	2155	2190	2155	3998	8683165	00	0.00	N	5	-25
175	20240701	2185	2185	2190	2160	3245	7075225	00	0.00	N	3	0
176	20240628	2185	2145	2190	2145	15360	33314075	00	0.00	N	2	30
177	20240627	2155	2145	2180	2145	20079	43168600	00	0.00	N	3	0
178	20240626	2155	2135	2170	2135	4954	10673810	00	0.00	N	3	0
179	20240625	2155	2175	2175	2155	3318	7166460	00	0.00	N	5	-10
180	20240624	2165	2175	2195	2165	15248	33164020	00	0.00	N	5	-25
181	20240621	2190	2190	2190	2170	3632	7905825	00	0.00	N	2	10
182	20240620	2180	2185	2190	2155	8314	18124735	00	0.00	N	3	0
183	20240619	2180	2175	2185	2150	5675	12350085	00	0.00	N	3	0
184	20240618	2180	2155	2190	2150	19834	42972365	00	0.00	N	2	5
185	20240617	2175	2155	2180	2155	9199	19870050	00	0.00	N	2	15
186	20240614	2160	2160	2170	2150	9254	19984275	00	0.00	N	3	0
187	20240613	2160	2175	2175	2140	3830	8246480	00	0.00	N	5	-5
188	20240612	2165	2185	2185	2165	6224	13487775	00	0.00	N	3	0
189	20240611	2165	2175	2175	2145	2706	5824475	00	0.00	N	2	15
190	20240610	2150	2180	2185	2145	2692	5856945	00	0.00	N	5	-30
191	20240607	2180	2140	2180	2140	14459	31347540	00	0.00	N	2	15
192	20240605	2165	2155	2165	2140	4862	10486930	00	0.00	N	2	10
193	20240604	2155	2170	2170	2135	5778	12449385	00	0.00	N	3	0
194	20240603	2155	2150	2160	2145	29	62410	00	0.00	N	2	10
195	20240531	2145	2140	2170	2135	4440	9585730	00	0.00	N	3	0
196	20240530	2145	2165	2165	2095	6312	13501025	00	0.00	N	5	-20
197	20240529	2165	2165	2165	2130	7053	15206730	00	0.00	N	2	10
198	20240528	2155	2165	2165	2135	5186	11156980	00	0.00	N	5	-10
199	20240527	2165	2140	2165	2130	4882	10545740	00	0.00	N	3	0
200	20240524	2165	2155	2165	2140	8015	17265255	00	0.00	N	3	0
201	20240523	2165	2150	2165	2150	3783	8168885	00	0.00	N	2	10
202	20240522	2155	2165	2165	2150	1835	3951760	00	0.00	N	5	-10
203	20240521	2165	2155	2165	2155	9149	19786190	00	0.00	N	2	5
204	20240520	2160	2155	2165	2155	19047	41084760	00	0.00	N	2	5
205	20240517	2155	2150	2155	2145	7697	16553525	00	0.00	N	3	0
206	20240516	2155	2155	2165	2155	7670	16544025	00	0.00	N	5	-10
207	20240514	2165	2165	2165	2160	3291	7121020	00	0.00	N	2	5
208	20240513	2160	2160	2175	2155	5879	12697465	00	0.00	N	3	0
209	20240510	2160	2145	2160	2145	10036	21575000	00	0.00	N	2	10
210	20240509	2150	2175	2175	2140	7214	15500215	00	0.00	N	5	-15
211	20240508	2165	2180	2180	2150	545	1179135	00	0.00	N	5	-10
212	20240507	2175	2170	2180	2145	23346	50288595	00	0.00	N	2	5
213	20240503	2170	2185	2185	2155	10810	23380355	00	0.00	N	5	-15
214	20240502	2185	2155	2185	2150	21160	45776940	00	0.00	N	5	-5
215	20240430	2190	2185	2195	2170	5809	12639415	00	0.00	N	5	-10
216	20240429	2200	2190	2200	2180	14657	32096315	00	0.00	N	2	15
217	20240426	2185	2190	2200	2180	52097	113922180	00	0.00	N	5	-10
218	20240425	2195	2090	2270	2090	168939	366196395	00	0.00	N	2	115
219	20240424	2080	2075	2080	2075	1147	2382470	00	0.00	N	2	5
220	20240423	2075	2080	2090	2075	3662	7624790	00	0.00	N	5	-5
221	20240422	2080	2090	2090	2070	3537	7328625	00	0.00	N	3	0
222	20240419	2080	2095	2095	2070	2772	5748430	00	0.00	N	5	-10
223	20240418	2090	2090	2090	2075	4693	9753475	00	0.00	N	2	15
224	20240417	2075	2075	2085	2075	17736	36871650	00	0.00	N	3	0
225	20240416	2075	2080	2080	2070	8382	17407070	00	0.00	N	5	-5
226	20240415	2080	2095	2095	2080	1323	2763435	00	0.00	N	5	-10
227	20240412	2090	2100	2100	2080	2572	5350555	00	0.00	N	2	10
228	20240411	2080	2100	2100	2075	449	936145	00	0.00	N	2	5
229	20240409	2075	2085	2095	2070	11223	23455745	00	0.00	N	2	10
230	20240408	2065	2085	2090	2065	18375	38066955	00	0.00	N	5	-20
231	20240405	2085	2085	2085	2075	1016	2109240	00	0.00	N	3	0
232	20240404	2085	2095	2095	2080	7874	16414710	00	0.00	N	2	5
233	20240403	2080	2085	2085	2075	2570	5347715	00	0.00	N	3	0
234	20240402	2080	2090	2090	2080	6980	14529500	00	0.00	N	3	0
235	20240401	2080	2085	2085	2080	3553	7390785	00	0.00	N	3	0
236	20240329	2080	2090	2090	2075	8910	18552925	00	0.00	N	5	-15
237	20240328	2095	2090	2095	2090	7326	15337855	00	0.00	N	3	0
238	20240327	2095	2095	2095	2080	7371	15413740	00	0.00	N	2	10
239	20240326	2085	2085	2090	2075	3754	7826415	00	0.00	N	3	0
240	20240325	2085	2085	2085	2070	2019	4197810	00	0.00	N	3	0
241	20240322	2085	2085	2090	2075	10759	22422260	00	0.00	N	3	0
242	20240321	2085	2085	2085	2075	50352	104937965	00	0.00	N	3	0
243	20240320	2085	2070	2085	2070	7001	14547210	00	0.00	N	2	15
244	20240319	2070	2080	2080	2060	1011	2085140	00	0.00	N	2	5
245	20240318	2065	2050	2070	2050	833	1712235	00	0.00	N	2	5
246	20240315	2060	2070	2070	2055	2135	4387765	00	0.00	N	5	-10
247	20240314	2070	2040	2080	2040	11416	23614210	00	0.00	N	2	35
248	20240313	2035	2080	2080	2035	16824	34515660	00	0.00	N	5	-35
249	20240312	2070	2090	2090	2065	6182	12805280	00	0.00	N	5	-15
250	20240311	2085	2090	2095	2065	5499	11488635	00	0.00	N	2	15
251	20240308	2070	2110	2110	2060	11107	22968575	00	0.00	N	5	-5
252	20240307	2075	2075	2075	2065	7668	15878765	00	0.00	N	3	0
253	20240306	2075	2070	2095	2070	1202	2493820	00	0.00	N	5	-10
254	20240305	2085	2090	2110	2070	19382	40383540	00	0.00	N	5	-5
255	20240304	2090	2115	2120	2085	7679	16164635	00	0.00	N	5	-25
256	20240229	2115	2120	2120	2100	5472	11551380	00	0.00	N	3	0
257	20240228	2115	2100	2115	2095	15571	32757425	00	0.00	N	2	15
258	20240227	2100	2100	2105	2095	26099	54806330	00	0.00	N	3	0
259	20240226	2100	2120	2120	2095	7111	14974385	00	0.00	N	3	0
260	20240223	2100	2110	2140	2095	22334	47291725	00	0.00	N	5	-15
261	20240222	2115	2115	2125	2105	11595	24554440	00	0.00	N	3	0
262	20240221	2115	2110	2115	2100	6666	14055250	00	0.00	N	2	5
263	20240220	2110	2100	2115	2100	8751	18474690	00	0.00	N	2	5
264	20240219	2105	2095	2110	2095	21430	45071340	00	0.00	N	2	10
265	20240216	2095	2070	2105	2065	24624	51535055	00	0.00	N	2	25
266	20240215	2070	2065	2075	2060	8235	17034105	00	0.00	N	2	5
267	20240214	2065	2065	2080	2060	11738	24242825	00	0.00	N	5	-15
268	20240213	2080	2070	2080	2065	13104	27249830	00	0.00	N	2	5
269	20240208	2075	2085	2090	2070	3046	6348165	00	0.00	N	5	-10
270	20240207	2085	2085	2085	2065	1155	2406150	00	0.00	N	2	10
271	20240206	2075	2075	2075	2060	1101	2275005	00	0.00	N	3	0
272	20240205	2075	2070	2085	2070	12650	26336160	00	0.00	N	2	15
273	20240202	2060	2070	2075	2060	10201	21084725	00	0.00	N	5	-5
274	20240201	2065	2065	2080	2050	14542	29995100	00	0.00	N	3	0
275	20240131	2065	2070	2090	2060	5204	10809100	00	0.00	N	5	-5
276	20240130	2070	2060	2075	2055	22216	45963005	00	0.00	N	2	20
277	20240129	2050	2060	2060	2050	12723	26168490	00	0.00	N	3	0
278	20240126	2050	2030	2060	2030	14801	30384030	00	0.00	N	3	0
279	20240125	2050	2040	2050	2035	13295	27130470	00	0.00	N	2	10
280	20240124	2040	2025	2040	2020	16786	34055335	00	0.00	N	3	0
281	20240123	2040	2035	2040	2035	4425	9019645	00	0.00	N	3	0
282	20240122	2040	2040	2040	2030	9731	19848245	00	0.00	N	3	0
283	20240119	2040	2030	2045	2020	9615	19608340	00	0.00	N	2	5
284	20240118	2035	2035	2045	2020	22456	45537890	00	0.00	N	3	0
285	20240117	2035	2055	2055	2025	7648	15601945	00	0.00	N	5	-15
286	20240116	2050	2055	2055	2040	7274	14901885	00	0.00	N	5	-5
287	20240115	2055	2045	2060	2035	40421	82766260	00	0.00	N	2	10
288	20240112	2045	2035	2045	2025	25566	52138165	00	0.00	N	2	5
289	20240111	2040	2040	2050	2025	23778	48344480	00	0.00	N	3	0
290	20240110	2040	2025	2040	2025	20788	42210460	00	0.00	N	2	15
291	20240109	2025	2010	2025	2010	20337	41031950	00	0.00	N	2	15
292	20240108	2010	2015	2015	2005	12368	24885995	00	0.00	N	3	0
293	20240105	2010	2010	2015	2010	15999	32186635	00	0.00	N	3	0
294	20240104	2010	2000	2015	2000	25162	50519545	00	0.00	N	2	5
295	20240103	2005	2000	2010	1998	38741	77714633	00	0.00	N	2	5
296	20240102	2000	2000	2000	1997	22695	45365810	00	0.00	N	3	0
297	20231228	2000	1999	2005	1998	38714	77429732	00	0.00	N	2	2
298	20231227	1998	1999	1999	1995	7374	14726413	00	0.00	N	5	-1
299	20231226	1999	2000	2000	1995	3197	6381626	00	0.00	N	5	-1
300	20231222	2000	1991	2000	1991	18755	37467976	00	0.00	N	2	2
301	20231221	1998	1990	1998	1990	16283	32507709	00	0.00	N	2	4
302	20231220	1994	1980	1995	1980	23816	47459549	00	0.00	N	2	2
303	20231219	1992	1996	1996	1972	10756	21313379	00	0.00	N	5	-4
304	20231218	1996	1996	1997	1995	7428	14823807	00	0.00	N	3	0
305	20231215	1996	1997	1997	1988	9562	19029646	00	0.00	N	2	1
306	20231214	1995	1995	1995	1988	13170	26268029	00	0.00	N	2	4
307	20231213	1991	1987	1995	1987	10998	21888907	00	0.00	N	2	4
308	20231212	1987	1990	1994	1981	15344	30461356	00	0.00	N	5	-3
309	20231211	1990	1995	1995	1986	19460	38693213	00	0.00	N	2	2
310	20231208	1988	1994	1995	1984	52504	104380291	00	0.00	N	2	3
311	20231207	1985	1982	1999	1981	14642	29200086	00	0.00	N	5	-1
312	20231206	1986	1991	1991	1980	852	1688656	00	0.00	N	5	-3
313	20231205	1989	1980	1990	1980	13362	26567231	00	0.00	N	5	-1
314	20231204	1990	1991	1991	1985	17645	35064914	00	0.00	N	3	0
315	20231201	1990	1991	1991	1975	21748	43240689	00	0.00	N	2	6
316	20231130	1984	1991	1991	1971	5696	11258712	00	0.00	N	2	6
317	20231129	1978	1976	1988	1975	7087	14007931	00	0.00	N	5	-8
318	20231128	1986	1990	1990	1979	1650	3271271	00	0.00	N	2	5
319	20231127	1981	1986	1990	1975	44690	88799198	00	0.00	N	5	-5
320	20231124	1986	1977	1992	1977	8408	16702545	00	0.00	N	5	-1
321	20231123	1987	1990	1990	1980	9723	19306376	00	0.00	N	2	1
322	20231122	1986	1969	1986	1969	22200	43832897	00	0.00	N	2	12
323	20231121	1974	1985	1985	1969	11549	22796333	00	0.00	N	5	-13
324	20231120	1987	1989	1989	1975	5487	10843622	00	0.00	N	2	5
325	20231117	1982	1981	1989	1979	29576	58594251	00	0.00	N	2	1
326	20231116	1981	1981	1981	1979	1428	2827584	00	0.00	N	3	0
327	20231115	1981	1987	1988	1975	8973	17739932	00	0.00	N	5	-7
328	20231114	1988	1992	1992	1980	42942	85058133	00	0.00	N	2	2
329	20231113	1986	1979	1995	1979	22415	44604521	00	0.00	N	3	0
330	20231110	1986	1990	1995	1985	4369	8674986	00	0.00	N	5	-4
331	20231109	1990	1984	1994	1984	9964	19808574	00	0.00	N	3	0
332	20231108	1990	1991	1991	1975	3286	6509476	00	0.00	N	5	-1
333	20231107	1991	1985	1996	1985	8225	16333661	00	0.00	N	5	-4
334	20231106	1995	1999	1999	1983	8393	16674920	00	0.00	N	3	0
335	20231103	1995	1999	1999	1990	4999	9954241	00	0.00	N	5	-4
336	20231102	1999	1999	1999	1985	14019	27955256	00	0.00	N	2	4
337	20231101	1995	1993	1999	1988	25335	50609407	00	0.00	N	2	2
338	20231031	1993	1989	1997	1986	6871	13696514	00	0.00	N	2	7
339	20231030	1986	1999	1999	1986	20994	41865933	00	0.00	N	5	-10
340	20231027	1996	1997	1998	1994	9772	19479548	00	0.00	N	5	-3
341	20231026	1999	1996	1999	1991	35130	70121342	00	0.00	N	3	0
342	20231025	1999	1999	1999	1991	7893	15762938	00	0.00	N	2	3
343	20231024	1996	1999	1999	1992	4716	9411003	00	0.00	N	5	-2
344	20231023	1998	1992	1999	1992	17911	35757901	00	0.00	N	5	-2
345	20231020	2000	1996	2000	1994	55153	110245415	00	0.00	N	2	4
346	20231019	1996	1992	2000	1992	14602	29174826	00	0.00	N	2	1
347	20231018	1995	2000	2000	1994	8358	16695416	00	0.00	N	5	-3
348	20231017	1998	1995	2005	1994	17220	34421929	00	0.00	N	2	3
349	20231016	1995	1998	2000	1991	39831	79517157	00	0.00	N	3	0
350	20231013	1995	1995	2005	1981	75556	150833825	00	0.00	N	2	4
351	20231012	1991	1984	1995	1981	27445	54567211	00	0.00	N	2	8
352	20231011	1983	1981	1987	1981	17990	35659414	00	0.00	N	5	-1
353	20231010	1984	1984	1993	1981	24972	49614165	00	0.00	N	3	0
354	20231006	1984	1990	1990	1982	17018	33778741	00	0.00	N	5	-2
355	20231005	1986	1987	1987	1970	84764	167726452	00	0.00	N	5	-1
356	20231004	1987	1997	1997	1970	42627	84557976	00	0.00	N	5	-10
357	20230927	1997	1996	1998	1992	34671	69169783	00	0.00	N	3	0
358	20230926	1997	1990	1999	1987	74939	149598154	00	0.00	N	2	8
359	20230925	1989	1975	1992	1968	116615	230935725	00	0.00	N	2	9
360	20230922	1980	1985	1985	1973	57508	113691597	00	0.00	N	5	-1
361	20230921	1981	1988	1988	1981	51092	101355888	00	0.00	N	5	-3
362	20230920	1984	1990	1993	1983	82515	163906162	00	0.00	N	5	-6
363	20230919	1990	1993	1997	1990	128709	256430605	00	0.00	N	5	-3
364	20230918	1993	1994	1997	1990	154041	306862038	00	0.00	N	5	-1
365	20230915	1994	1997	1998	1992	167130	333454104	00	0.00	N	5	-1
366	20230914	1995	1997	1999	1994	177285	353949225	00	0.00	N	2	1
367	20230913	1994	1995	2000	1993	230328	459652740	00	0.00	N	5	-1
368	20230912	1995	1995	1998	1993	248256	495367437	00	0.00	N	2	1
369	20230911	1994	2000	2000	1992	577401	1151480776	00	0.00	N	5	-1
370	20230908	1995	1999	2000	1990	1378880	2750540268	00	0.00	N	5	-3
371	20230907	1998	2900	2955	1996	29456962	72923630127	00	0.00	N	5	-2