KissMeData/454750/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	2020	2010	2035	2010	1553	3123770	00	0.00	N	3	0
3	20250212	2020	2015	2020	2015	5501	11095345	00	0.00	N	3	0
4	20250211	2020	2010	2025	2010	1532	3080560	00	0.00	N	2	5
5	20250210	2015	2010	2025	2010	5513	11096550	00	0.00	N	3	0
6	20250207	2015	2010	2025	2010	1251	2524785	00	0.00	N	2	5
7	20250206	2010	2010	2020	2005	9256	18661850	00	0.00	N	3	0
8	20250205	2010	2010	2015	2010	195	392670	00	0.00	N	2	5
9	20250204	2005	2000	2015	2000	3482	6980570	00	0.00	N	3	0
10	20250203	2005	2005	2010	1992	6733	13423970	00	0.00	N	5	-5
11	20250131	2010	2005	2010	2000	2386	4783470	00	0.00	N	2	5
12	20250124	2005	2000	2005	2000	6070	12165155	00	0.00	N	3	0
13	20250123	2005	2005	2005	2000	674	1348420	00	0.00	N	3	0
14	20250122	2005	2005	2005	2000	13705	27455355	00	0.00	N	2	5
15	20250121	2000	1994	2005	1986	6473	12963246	00	0.00	N	5	-5
16	20250120	2005	2005	2005	1991	10748	21548189	00	0.00	N	3	0
17	20250117	2005	2005	2005	1994	7873	15777922	00	0.00	N	3	0
18	20250116	2005	1999	2010	1998	25121	50321886	00	0.00	N	2	6
19	20250115	1999	2000	2000	1986	2751	5464789	00	0.00	N	2	13
20	20250114	1986	1983	2010	1983	23392	46449983	00	0.00	N	2	3
21	20250113	1983	1990	2010	1980	51518	102021506	00	0.00	N	5	-17
22	20250110	2000	1995	2005	1995	34252	68374050	00	0.00	N	3	0
23	20250109	2000	2005	2005	1995	1296	2586182	00	0.00	N	5	-5
24	20250108	2005	1999	2005	1985	10618	21176008	00	0.00	N	2	17
25	20250107	1988	1999	2005	1985	40527	80561250	00	0.00	N	5	-11
26	20250106	1999	1992	1999	1991	10892	21695612	00	0.00	N	2	7
27	20250103	1992	2000	2000	1992	41023	82041733	00	0.00	N	5	-8
28	20250102	2000	1997	2005	1997	10037	20069797	00	0.00	N	2	3
29	20241230	1997	1980	1997	1980	20023	39646438	00	0.00	N	2	5
30	20241227	1992	1991	1992	1982	9584	19070722	00	0.00	N	3	0
31	20241226	1992	1990	1992	1970	23881	47123693	00	0.00	N	2	3
32	20241224	1989	1990	2005	1974	59590	118300124	00	0.00	N	5	-6
33	20241223	1995	1995	2005	1990	12105	24196649	00	0.00	N	3	0
34	20241220	1995	1999	1999	1992	2328	4640143	00	0.00	N	5	-5
35	20241219	2000	2005	2005	1991	1240	2473428	00	0.00	N	5	-5
36	20241218	2005	1999	2005	1986	33196	66020943	00	0.00	N	2	7
37	20241217	1998	1998	1998	1990	1773	3541444	00	0.00	N	3	0
38	20241216	1998	1998	1998	1995	4370	8729199	00	0.00	N	2	3
39	20241213	1995	1999	1999	1983	1525	3031338	00	0.00	N	5	-4
40	20241212	1999	1986	1999	1981	37227	73850485	00	0.00	N	2	13
41	20241211	1986	1997	2005	1985	3195	6378692	00	0.00	N	5	-12
42	20241210	1998	1991	1999	1981	6575	13093726	00	0.00	N	2	8
43	20241209	1990	1997	1997	1979	9182	18216902	00	0.00	N	5	-7
44	20241206	1997	1996	2015	1980	8834	17508327	00	0.00	N	2	1
45	20241205	1996	1995	2000	1995	5421	10820120	00	0.00	N	2	1
46	20241204	1995	1980	2000	1974	8889	17653277	00	0.00	N	5	-5
47	20241203	2000	2005	2020	1994	32935	65753180	00	0.00	N	5	-10
48	20241202	2010	2010	2010	2005	305	612970	00	0.00	N	3	0
49	20241129	2010	2025	2025	1993	807	1614922	00	0.00	N	3	0
50	20241128	2010	2025	2025	2005	3040	6123830	00	0.00	N	5	-20
51	20241127	2030	2015	2030	1999	11593	23267847	00	0.00	N	2	10
52	20241126	2020	2035	2035	2015	1054	2130275	00	0.00	N	5	-15
53	20241125	2035	2015	2045	2015	6224	12613805	00	0.00	N	2	20
54	20241122	2015	2020	2020	2005	6253	12612030	00	0.00	N	5	-5
55	20241121	2020	2015	2025	2010	3816	7709995	00	0.00	N	2	5
56	20241120	2015	2010	2020	2005	6761	13561860	00	0.00	N	5	-10
57	20241119	2025	2025	2025	2015	3662	7400830	00	0.00	N	3	0
58	20241118	2025	2005	2025	2005	10951	22083975	00	0.00	N	2	20
59	20241115	2005	2025	2025	1990	133822	268485803	00	0.00	N	5	-25
60	20241114	2030	2040	2055	2020	15077	30544175	00	0.00	N	5	-10
61	20241113	2040	2055	2060	2035	18379	37466345	00	0.00	N	5	-10
62	20241112	2050	2055	2065	2050	10744	22090765	00	0.00	N	5	-15
63	20241111	2065	2055	2070	2050	8802	18113760	00	0.00	N	2	10
64	20241108	2055	2060	2070	2055	5222	10754525	00	0.00	N	5	-5
65	20241107	2060	2060	2065	2060	1739	3582545	00	0.00	N	5	-5
66	20241106	2065	2070	2070	2060	146	300860	00	0.00	N	5	-5
67	20241105	2070	2060	2070	2060	3572	7378395	00	0.00	N	2	5
68	20241104	2065	2065	2065	2055	5134	10569550	00	0.00	N	3	0
69	20241101	2065	2065	2065	2055	519	1066735	00	0.00	N	2	15
70	20241031	2050	2070	2070	2050	1800	3700970	00	0.00	N	5	-20
71	20241030	2070	2065	2070	2060	22653	46668580	00	0.00	N	3	0
72	20241029	2070	2070	2070	2055	11885	24427735	00	0.00	N	2	15
73	20241028	2055	2075	2075	2055	12317	25372255	00	0.00	N	5	-10
74	20241025	2065	2080	2080	2065	6309	13037240	00	0.00	N	5	-20
75	20241024	2085	2085	2085	2080	7	14590	00	0.00	N	2	5
76	20241023	2080	2075	2085	2070	16968	35210580	00	0.00	N	2	5
77	20241022	2075	2090	2090	2075	787	1638270	00	0.00	N	5	-25
78	20241021	2100	2090	2100	2075	1546	3223175	00	0.00	N	2	10
79	20241018	2090	2085	2090	2085	560	1167625	00	0.00	N	2	5
80	20241017	2085	2090	2090	2085	13	27115	00	0.00	N	2	5
81	20241016	2080	2065	2080	2060	26883	55543490	00	0.00	N	2	5
82	20241015	2075	2060	2080	2055	3165	6526810	00	0.00	N	5	-5
83	20241014	2080	2065	2080	2065	896	1857030	00	0.00	N	2	15
84	20241011	2065	2110	2110	2045	3157	6570730	00	0.00	N	5	-35
85	20241010	2100	2100	2105	2100	453	951305	00	0.00	N	3	0
86	20241008	2100	2080	2105	2080	10790	22631555	00	0.00	N	5	-10
87	20241007	2110	2100	2110	2100	6005	12610650	00	0.00	N	2	5
88	20241004	2105	2100	2115	2085	98	204990	00	0.00	N	2	5
89	20241002	2100	2070	2100	2070	40	83265	00	0.00	N	3	0
90	20240930	2100	2080	2125	2080	213	445635	00	0.00	N	2	25
91	20240927	2075	2065	2110	2065	4620	9711000	00	0.00	N	5	-5
92	20240926	2080	2110	2125	2065	2665	5521200	00	0.00	N	5	-30
93	20240925	2110	2070	2120	2070	2019	4267000	00	0.00	N	2	30
94	20240924	2080	2085	2130	2055	3593	7423980	00	0.00	N	5	-30
95	20240923	2110	2080	2125	2070	23388	49210565	00	0.00	N	2	25
96	20240920	2085	2085	2105	2080	250	520400	00	0.00	N	3	0
97	20240919	2085	2095	2100	2080	1979	4130365	00	0.00	N	5	-15
98	20240913	2100	2105	2120	2100	346	726685	00	0.00	N	3	0
99	20240912	2100	2110	2115	2085	105225	223049340	00	0.00	N	5	-20
100	20240911	2120	2100	2120	2100	109	229040	00	0.00	N	2	15
101	20240910	2105	2120	2120	2100	1502	3175315	00	0.00	N	5	-20
102	20240909	2125	2100	2130	2095	352	739810	00	0.00	N	3	0
103	20240906	2125	2130	2130	2105	348	733600	00	0.00	N	5	-5
104	20240905	2130	2115	2135	2110	283	597600	00	0.00	N	2	15
105	20240904	2115	2115	2130	2105	5084	10746935	00	0.00	N	3	0
106	20240903	2115	2160	2160	2110	147	312530	00	0.00	N	5	-20
107	20240902	2135	2140	2140	2115	531	1124885	00	0.00	N	2	15
108	20240830	2120	2130	2130	2110	36	76285	00	0.00	N	5	-15
109	20240829	2135	2135	2145	2100	4150	8872720	00	0.00	N	3	0
110	20240828	2135	2140	2140	2110	13135	27998815	00	0.00	N	2	5
111	20240827	2130	2115	2130	2115	5558	11795215	00	0.00	N	2	15
112	20240826	2115	2105	2130	2105	1129	2382390	00	0.00	N	5	-10
113	20240823	2125	2105	2130	2105	6050	12818470	00	0.00	N	5	-15
114	20240822	2140	2140	2140	2130	7293	15585220	00	0.00	N	3	0
115	20240821	2140	2130	2145	2110	15165	32317705	00	0.00	N	2	10
116	20240820	2130	2110	2135	2110	5002	10635290	00	0.00	N	2	5
117	20240819	2125	2140	2140	2125	10071	21471035	00	0.00	N	5	-20
118	20240816	2145	2125	2145	2120	5029	10711290	00	0.00	N	3	0
119	20240814	2145	2130	2145	2120	15518	33082445	00	0.00	N	3	0
120	20240813	2145	2135	2145	2130	8485	18149265	00	0.00	N	2	5
121	20240812	2140	2140	2140	2110	4164	8867705	00	0.00	N	3	0
122	20240809	2140	2125	2145	2085	19190	40535715	00	0.00	N	2	15
123	20240808	2125	2105	2125	2105	3925	8318930	00	0.00	N	2	10
124	20240807	2115	2115	2125	2105	1156	2445310	00	0.00	N	3	0
125	20240806	2115	2085	2120	2075	14234	29792085	00	0.00	N	2	25
126	20240805	2090	2150	2150	2075	12702	26538255	00	0.00	N	5	-60
127	20240802	2150	2150	2155	2130	8370	17962650	00	0.00	N	5	-5
128	20240801	2155	2150	2155	2125	17033	36579640	00	0.00	N	3	0
129	20240731	2155	2135	2155	2125	3466	7382350	00	0.00	N	2	15
130	20240730	2140	2140	2140	2120	10159	21627830	00	0.00	N	2	15
131	20240729	2125	2115	2140	2115	9076	19260915	00	0.00	N	5	-20
132	20240726	2145	2140	2145	2115	10233	21789240	00	0.00	N	3	0
133	20240725	2145	2155	2155	2125	5843	12501345	00	0.00	N	5	-15
134	20240724	2160	2160	2170	2140	20385	43825820	00	0.00	N	2	5
135	20240723	2155	2155	2185	2135	26192	56429185	00	0.00	N	5	-5
136	20240722	2160	2175	2185	2160	8175	17725745	00	0.00	N	5	-5
137	20240719	2165	2150	2170	2150	12880	27835945	00	0.00	N	2	15
138	20240718	2150	2150	2155	2130	8195	17599660	00	0.00	N	3	0
139	20240717	2150	2155	2160	2085	9921	21282070	00	0.00	N	5	-5
140	20240716	2155	2160	2160	2135	5596	12012180	00	0.00	N	3	0
141	20240715	2155	2165	2165	2145	5042	10851455	00	0.00	N	2	5
142	20240712	2150	2155	2155	2140	1590	3420385	00	0.00	N	3	0
143	20240711	2150	2145	2155	2145	4642	9979840	00	0.00	N	2	5
144	20240710	2145	2145	2145	2140	4490	9623470	00	0.00	N	2	5
145	20240709	2140	2145	2145	2130	4297	9192355	00	0.00	N	2	5
146	20240708	2135	2130	2140	2130	5456	11670190	00	0.00	N	3	0
147	20240705	2135	2135	2140	2125	2851	6083100	00	0.00	N	3	0
148	20240704	2135	2130	2135	2130	3785	8078245	00	0.00	N	3	0
149	20240703	2135	2120	2135	2120	3676	7802845	00	0.00	N	2	15
150	20240702	2120	2125	2125	2110	1650	3497900	00	0.00	N	3	0
151	20240701	2120	2125	2125	2105	4454	9459790	00	0.00	N	5	-5
152	20240628	2125	2130	2130	2120	8666	18413225	00	0.00	N	5	-10
153	20240627	2135	2095	2140	2080	11476	24212690	00	0.00	N	2	25
154	20240626	2110	2135	2140	2105	3950	8361785	00	0.00	N	5	-10
155	20240625	2120	2120	2130	2105	6222	13199070	00	0.00	N	3	0
156	20240624	2120	2125	2125	2100	11961	25354220	00	0.00	N	5	-5
157	20240621	2125	2095	2125	2090	6264	13245875	00	0.00	N	2	15
158	20240620	2110	2115	2115	2095	6257	13204860	00	0.00	N	5	-5
159	20240619	2115	2125	2125	2100	20894	44285790	00	0.00	N	5	-5
160	20240618	2120	2125	2130	2110	20672	43900115	00	0.00	N	5	-10
161	20240617	2130	2140	2140	2120	12453	26606135	00	0.00	N	5	-5
162	20240614	2135	2140	2140	2130	24020	51358120	00	0.00	N	5	-5
163	20240613	2140	2140	2145	2130	6078	13003975	00	0.00	N	3	0
164	20240612	2140	2135	2140	2115	1605	3431620	00	0.00	N	3	0
165	20240611	2140	2115	2145	2105	14073	30111935	00	0.00	N	2	25
166	20240610	2115	2125	2150	2115	11761	25174265	00	0.00	N	5	-10
167	20240607	2125	2130	2130	2075	40475	85072155	00	0.00	N	3	0
168	20240605	2125	2090	2125	2080	12772	26929560	00	0.00	N	2	35
169	20240604	2090	2075	2095	2075	17448	36390245	00	0.00	N	2	15
170	20240603	2075	2080	2080	2070	19722	40914480	00	0.00	N	5	-5
171	20240531	2080	2090	2090	2065	22910	47445490	00	0.00	N	3	0
172	20240530	2080	2085	2145	2055	66760	139067100	00	0.00	N	5	-5
173	20240529	2085	2065	2090	2065	78288	162352060	00	0.00	N	2	10
174	20240528	2075	2140	2145	2075	71566	148905035	00	0.00	N	5	-60
175	20240527	2135	2175	2180	2050	60128	126251805	00	0.00	N	5	-40
176	20240524	2175	2185	2185	2145	4116	8898505	00	0.00	N	5	-10
177	20240523	2185	2200	2200	2160	2932	6387480	00	0.00	N	5	-10
178	20240522	2195	2215	2215	2180	3813	8350260	00	0.00	N	5	-20
179	20240521	2215	2200	2215	2175	23695	52093390	00	0.00	N	2	30
180	20240520	2185	2200	2200	2145	4010	8725465	00	0.00	N	5	-10
181	20240517	2195	2195	2205	2180	24307	53430855	00	0.00	N	3	0
182	20240516	2195	2195	2195	2180	8148	17796120	00	0.00	N	3	0
183	20240514	2195	2195	2200	2170	20081	44144125	00	0.00	N	3	0
184	20240513	2195	2190	2200	2160	37324	81762405	00	0.00	N	2	10
185	20240510	2185	2175	2215	2155	184304	403754925	00	0.00	N	2	65
186	20240509	2120	2115	2160	2105	68399	145695215	00	0.00	N	2	20
187	20240508	2100	2090	2120	2090	5829	12294315	00	0.00	N	5	-10
188	20240507	2110	2090	2110	2090	5465	11466150	00	0.00	N	2	20
189	20240503	2090	2100	2100	2085	22644	47417270	00	0.00	N	5	-10
190	20240502	2100	2095	2105	2095	17568	36845345	00	0.00	N	2	5
191	20240430	2095	2095	2120	2095	6093	12795765	00	0.00	N	3	0
192	20240429	2095	2100	2105	2095	2164	4536170	00	0.00	N	3	0
193	20240426	2095	2095	2110	2075	34792	72535770	00	0.00	N	3	0
194	20240425	2095	2075	2095	2065	15555	32249980	00	0.00	N	2	20
195	20240424	2075	2075	2095	2070	16594	34402465	00	0.00	N	5	-5
196	20240423	2080	2080	2085	2070	4589	9519365	00	0.00	N	5	-5
197	20240422	2085	2090	2110	2075	4122	8567195	00	0.00	N	5	-5
198	20240419	2090	2100	2120	2090	12824	26942200	00	0.00	N	5	-15
199	20240418	2105	2110	2120	2100	3586	7552770	00	0.00	N	5	-5
200	20240417	2110	2100	2110	2100	7219	15176155	00	0.00	N	3	0
201	20240416	2110	2110	2120	2105	6683	14074785	00	0.00	N	5	-20
202	20240415	2130	2115	2135	2090	17889	37946895	00	0.00	N	2	20
203	20240412	2110	2075	2110	2070	10710	22458430	00	0.00	N	2	20
204	20240411	2090	2075	2095	2075	2293	4782420	00	0.00	N	2	15
205	20240409	2075	2075	2100	2075	5188	10765855	00	0.00	N	3	0
206	20240408	2075	2105	2105	2070	20919	43443610	00	0.00	N	5	-25
207	20240405	2100	2090	2100	2090	23439	49017010	00	0.00	N	3	0
208	20240404	2100	2080	2115	2080	30635	63800725	00	0.00	N	2	25
209	20240403	2075	2080	2090	2070	2361	4897290	00	0.00	N	5	-15
210	20240402	2090	2080	2095	2075	2494	5189460	00	0.00	N	5	-5
211	20240401	2095	2100	2110	2095	2063	4331265	00	0.00	N	5	-20
212	20240329	2115	2115	2115	2095	452	950680	00	0.00	N	2	15
213	20240328	2100	2130	2130	2095	4829	10150620	00	0.00	N	5	-20
214	20240327	2120	2130	2130	2100	6414	13492855	00	0.00	N	3	0
215	20240326	2120	2135	2135	2115	31	65700	00	0.00	N	5	-10
216	20240325	2130	2120	2130	2110	2769	5881650	00	0.00	N	2	10
217	20240322	2120	2130	2130	2095	1976	4187600	00	0.00	N	2	15
218	20240321	2105	2090	2130	2090	499	1048565	00	0.00	N	5	-20
219	20240320	2125	2115	2130	2075	63377	132667755	00	0.00	N	2	30
220	20240319	2095	2115	2115	2085	372	777800	00	0.00	N	3	0
221	20240318	2095	2110	2110	2095	2956	6210010	00	0.00	N	5	-15
222	20240315	2110	2115	2115	2105	405	854345	00	0.00	N	2	5
223	20240314	2105	2125	2125	2090	719	1509080	00	0.00	N	2	5
224	20240313	2100	2100	2100	2085	467	976410	00	0.00	N	2	5
225	20240312	2095	2090	2110	2085	6689	14001920	00	0.00	N	5	-15
226	20240311	2110	2095	2110	2080	11362	23760805	00	0.00	N	2	15
227	20240308	2095	2085	2100	2080	2728	5685795	00	0.00	N	2	5
228	20240307	2090	2095	2120	2085	6582	13779365	00	0.00	N	5	-30
229	20240306	2120	2105	2120	2095	8037	16991430	00	0.00	N	2	5
230	20240305	2115	2120	2155	2110	25019	53076185	00	0.00	N	5	-25
231	20240304	2140	2165	2165	2135	10364	22249920	00	0.00	N	5	-25
232	20240229	2165	2170	2170	2135	14100	30270855	00	0.00	N	2	5
233	20240228	2160	2155	2160	2150	7944	17129135	00	0.00	N	2	5
234	20240227	2155	2155	2155	2145	12862	27696515	00	0.00	N	3	0
235	20240226	2155	2160	2160	2140	25082	53989060	00	0.00	N	5	-5
236	20240223	2160	2170	2170	2150	27186	58622420	00	0.00	N	2	5
237	20240222	2155	2145	2165	2135	19266	41515420	00	0.00	N	2	10
238	20240221	2145	2135	2160	2135	47802	102798545	00	0.00	N	2	5
239	20240220	2140	2125	2145	2125	35004	74599250	00	0.00	N	2	15
240	20240219	2125	2115	2130	2100	48269	102525980	00	0.00	N	2	10
241	20240216	2115	2110	2120	2095	65457	138002805	00	0.00	N	2	15
242	20240215	2100	2090	2105	2075	21231	44449025	00	0.00	N	2	25
243	20240214	2075	2070	2120	2070	39153	81984935	00	0.00	N	2	5
244	20240213	2070	2075	2080	2065	25360	52646645	00	0.00	N	5	-5
245	20240208	2075	2065	2080	2060	24017	49752500	00	0.00	N	2	10
246	20240207	2065	2060	2065	2050	10285	21177960	00	0.00	N	2	5
247	20240206	2060	2060	2060	2050	19263	39633050	00	0.00	N	3	0
248	20240205	2060	2050	2060	2045	29191	60065035	00	0.00	N	2	10
249	20240202	2050	2050	2055	2035	23015	47157605	00	0.00	N	5	-5
250	20240201	2055	2055	2055	2045	25582	52479345	00	0.00	N	3	0
251	20240131	2055	2045	2055	2035	43048	88173190	00	0.00	N	2	10
252	20240130	2045	2040	2050	2040	23305	47618515	00	0.00	N	2	5
253	20240129	2040	2030	2045	2030	16245	33129220	00	0.00	N	3	0
254	20240126	2040	2040	2040	2030	27315	55718470	00	0.00	N	3	0
255	20240125	2040	2035	2040	2030	2753	5604610	00	0.00	N	2	5
256	20240124	2035	2025	2040	2025	2460	5014760	00	0.00	N	3	0
257	20240123	2035	2040	2045	2035	49632	101402905	00	0.00	N	5	-5
258	20240122	2040	2040	2040	2030	21598	44056475	00	0.00	N	3	0
259	20240119	2040	2025	2040	2020	62308	126905670	00	0.00	N	2	15
260	20240118	2025	2020	2035	2020	73662	149401140	00	0.00	N	3	0
261	20240117	2025	2030	2030	2020	17892	36220590	00	0.00	N	3	0
262	20240116	2025	2035	2035	2020	20133	40838930	00	0.00	N	5	-10
263	20240115	2035	2030	2040	2025	47089	95665240	00	0.00	N	2	5
264	20240112	2030	2025	2030	2015	46882	94937910	00	0.00	N	2	10
265	20240111	2020	2020	2025	2015	22586	45602385	00	0.00	N	2	5
266	20240110	2015	2010	2020	2010	54979	110828670	00	0.00	N	3	0
267	20240109	2015	2015	2020	2010	41143	82852380	00	0.00	N	3	0
268	20240108	2015	2010	2015	2000	18875	37898895	00	0.00	N	2	10
269	20240105	2005	2005	2005	2000	5381	10780430	00	0.00	N	3	0
270	20240104	2005	2000	2005	1999	6973	13967033	00	0.00	N	2	5
271	20240103	2000	2005	2005	1999	9589	19198619	00	0.00	N	5	-5
272	20240102	2005	2005	2005	1999	9392	18816956	00	0.00	N	3	0
273	20231228	2005	2005	2005	1990	42655	85410942	00	0.00	N	2	6
274	20231227	1999	2000	2000	1996	15294	30562595	00	0.00	N	2	4
275	20231226	1995	1999	1999	1992	2573	5138218	00	0.00	N	5	-3
276	20231222	1998	1995	2000	1995	3490	6971017	00	0.00	N	5	-1
277	20231221	1999	2005	2005	1994	1898	3790304	00	0.00	N	5	-1
278	20231220	2000	2000	2005	1997	31632	63254679	00	0.00	N	3	0
279	20231219	2000	1999	2000	1991	9125	18179138	00	0.00	N	2	1
280	20231218	1999	2000	2000	1995	1092	2180679	00	0.00	N	3	0
281	20231215	1999	2005	2005	1994	254	507275	00	0.00	N	3	0
282	20231214	1999	1993	2010	1990	36068	72075087	00	0.00	N	2	3
283	20231213	1996	1999	2000	1995	9964	19908175	00	0.00	N	5	-4
284	20231212	2000	2005	2005	1995	6719	13424513	00	0.00	N	2	3
285	20231211	1997	2000	2000	1994	3344	6683326	00	0.00	N	2	1
286	20231208	1996	1999	2005	1996	14191	28342861	00	0.00	N	5	-3
287	20231207	1999	2005	2005	1998	3033	6062048	00	0.00	N	2	1
288	20231206	1998	1996	2000	1991	17476	34815355	00	0.00	N	2	2
289	20231205	1996	2010	2010	1996	2349	4698213	00	0.00	N	5	-4
290	20231204	2000	1998	2005	1998	4428	8863055	00	0.00	N	5	-5
291	20231201	2005	2000	2005	2000	1541	3083630	00	0.00	N	3	0
292	20231130	2005	2000	2010	1999	2559	5119363	00	0.00	N	5	-5
293	20231129	2010	2000	2010	1994	19652	39341241	00	0.00	N	2	15
294	20231128	1995	2005	2005	1993	7543	15042662	00	0.00	N	5	-4
295	20231127	1999	1998	2000	1994	7858	15702805	00	0.00	N	2	2
296	20231124	1997	1998	1998	1993	14064	28042472	00	0.00	N	3	0
297	20231123	1997	1993	1998	1991	6858	13674272	00	0.00	N	2	3
298	20231122	1994	1996	1996	1993	2071	4129364	00	0.00	N	5	-3
299	20231121	1997	1992	2000	1992	5439	10860395	00	0.00	N	5	-2
300	20231120	1999	1995	1999	1993	11416	22815220	00	0.00	N	2	4
301	20231117	1995	2000	2000	1994	13388	26712661	00	0.00	N	5	-2
302	20231116	1997	1996	1999	1992	16554	32996723	00	0.00	N	5	-3
303	20231115	2000	1997	2000	1992	29027	58024383	00	0.00	N	2	1
304	20231114	1999	1999	1999	1995	4466	8911382	00	0.00	N	5	-1
305	20231113	2000	1995	2005	1995	27092	54151095	00	0.00	N	3	0
306	20231110	2000	1998	2000	1996	6218	12426646	00	0.00	N	2	1
307	20231109	1999	1991	2005	1991	8459	16906001	00	0.00	N	2	3
308	20231108	1996	2000	2000	1991	13437	26793810	00	0.00	N	5	-9
309	20231107	2005	2000	2005	1999	3808	7616021	00	0.00	N	3	0
310	20231106	2005	2000	2005	1995	12905	25798761	00	0.00	N	2	5
311	20231103	2000	2005	2010	1998	13159	26318548	00	0.00	N	5	-5
312	20231102	2005	2000	2010	2000	2903	5817400	00	0.00	N	5	-5
313	20231101	2010	2010	2010	2000	5811	11624320	00	0.00	N	3	0
314	20231031	2010	2005	2010	2000	9706	19468320	00	0.00	N	2	5
315	20231030	2005	2010	2010	2000	22471	45002890	00	0.00	N	3	0
316	20231027	2005	1998	2010	1998	9320	18641333	00	0.00	N	3	0
317	20231026	2005	2000	2010	2000	7629	15310845	00	0.00	N	5	-5
318	20231025	2010	2000	2010	1998	30504	61141788	00	0.00	N	2	5
319	20231024	2005	1996	2005	1996	8265	16532832	00	0.00	N	2	5
320	20231023	2000	1997	2005	1997	3681	7362199	00	0.00	N	5	-5
321	20231020	2005	1998	2005	1995	19002	37989112	00	0.00	N	2	5
322	20231019	2000	1998	2010	1998	4194	8388126	00	0.00	N	3	0
323	20231018	2000	2005	2010	1999	7818	15640846	00	0.00	N	5	-10
324	20231017	2010	2000	2010	1998	24539	49246888	00	0.00	N	2	10
325	20231016	2000	2000	2005	2000	19034	38098500	00	0.00	N	2	5
326	20231013	1995	1995	2005	1995	19722	39463801	00	0.00	N	5	-5
327	20231012	2000	2000	2000	1997	21620	43216559	00	0.00	N	3	0
328	20231011	2000	2000	2005	1994	22029	44100634	00	0.00	N	3	0
329	20231010	2000	1996	2000	1993	37477	74866626	00	0.00	N	2	1
330	20231006	1999	1995	1999	1993	14090	28153263	00	0.00	N	3	0
331	20231005	1999	1999	2000	1970	25095	50086196	00	0.00	N	3	0
332	20231004	1999	2000	2005	1988	59589	118919331	00	0.00	N	5	-11
333	20230927	2010	2005	2010	2000	10380	20800105	00	0.00	N	3	0
334	20230926	2010	2005	2010	1999	41827	83727250	00	0.00	N	2	12
335	20230925	1998	2005	2010	1997	22581	45134585	00	0.00	N	5	-7
336	20230922	2005	2005	2010	2000	36812	73673290	00	0.00	N	3	0
337	20230921	2005	2005	2010	2000	24348	48798800	00	0.00	N	3	0
338	20230920	2005	2000	2010	2000	16994	34069770	00	0.00	N	5	-5
339	20230919	2010	2005	2010	2000	22312	44736570	00	0.00	N	3	0
340	20230918	2010	2010	2015	2005	25659	51520185	00	0.00	N	5	-5
341	20230915	2015	2005	2015	2005	29998	60257420	00	0.00	N	2	5
342	20230914	2010	2005	2015	2005	32230	64708840	00	0.00	N	3	0
343	20230913	2010	2015	2015	2005	21081	42351520	00	0.00	N	3	0
344	20230912	2010	2010	2015	2005	56348	113405065	00	0.00	N	3	0
345	20230911	2010	2010	2015	2005	22858	45942525	00	0.00	N	3	0
346	20230908	2010	2005	2015	2005	34478	69234130	00	0.00	N	3	0
347	20230907	2010	2010	2010	2005	37888	75985320	00	0.00	N	3	0
348	20230906	2010	2005	2010	2000	51649	103674650	00	0.00	N	3	0
349	20230905	2010	2005	2010	2000	35945	72080685	00	0.00	N	3	0
350	20230904	2010	2005	2010	2000	82418	165264125	00	0.00	N	2	5
351	20230901	2005	2005	2010	2000	50064	100425730	00	0.00	N	3	0
352	20230831	2005	2010	2010	2000	83506	167587530	00	0.00	N	5	-5
353	20230830	2010	2010	2010	2005	89847	180196485	00	0.00	N	2	5
354	20230829	2005	2005	2010	2005	58307	117026395	00	0.00	N	3	0
355	20230828	2005	2005	2010	2000	77012	154425145	00	0.00	N	3	0
356	20230825	2005	2005	2010	2000	38356	76920275	00	0.00	N	5	-5
357	20230824	2010	2010	2010	2000	100296	201276455	00	0.00	N	2	5
358	20230823	2005	2000	2010	2000	58416	116930695	00	0.00	N	3	0
359	20230822	2005	2000	2010	2000	109348	219100550	00	0.00	N	2	5
360	20230821	2000	2005	2010	2000	157751	316015840	00	0.00	N	5	-15
361	20230818	2015	2005	2015	2000	233204	468385690	00	0.00	N	2	10
362	20230817	2005	2005	2015	2000	338139	677312905	00	0.00	N	2	5
363	20230816	2000	2005	2010	2000	316773	635144875	00	0.00	N	5	-5
364	20230814	2005	2020	2020	2005	682281	1370608400	00	0.00	N	5	-15
365	20230811	2020	2030	2035	2005	2585414	5208308140	00	0.00	N	5	-10
366	20230810	2030	2800	3320	2010	47075464	123563561045	00	0.00	N	2	30