KissMeData/001230/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,7520,7610,7660,7470,50859,385214070,00,0.00,N,5,-210,
20250227,7730,7790,7790,7660,21887,168802840,00,0.00,N,5,-40,
20250226,7770,7690,7770,7650,28691,221250580,00,0.00,N,2,70,
20250225,7700,7660,7750,7590,53065,407408820,00,0.00,N,2,20,
20250224,7680,7330,7690,7330,79622,601609300,00,0.00,N,2,240,
20250221,7440,7370,7640,7360,86793,650846500,00,0.00,N,2,80,
20250220,7360,7310,7370,7250,34825,254746160,00,0.00,N,2,100,
20250219,7260,7240,7340,7230,56344,410757150,00,0.00,N,5,-10,
20250218,7270,7240,7340,7240,49840,363317700,00,0.00,N,5,-50,
20250217,7320,7240,7370,7240,30719,225103140,00,0.00,N,2,90,
20250214,7230,7190,7310,7180,35927,260383650,00,0.00,N,5,-20,
20250213,7250,7180,7270,7160,25918,187528840,00,0.00,N,2,60,
20250212,7190,7150,7230,7130,16100,115693390,00,0.00,N,2,40,
20250211,7150,7110,7180,7050,39180,277893940,00,0.00,N,5,-30,
20250210,7180,7190,7190,7020,22814,162095950,00,0.00,N,5,-10,
20250207,7190,7220,7330,7170,36299,262228230,00,0.00,N,5,-120,
20250206,7310,7160,7350,7140,33819,244999480,00,0.00,N,2,140,
20250205,7170,7180,7230,7120,35604,255201490,00,0.00,N,5,-10,
20250204,7180,6980,7210,6980,28754,204436710,00,0.00,N,2,130,
20250203,7050,7210,7210,6900,81204,567996540,00,0.00,N,5,-210,
20250131,7260,7350,7380,7130,69054,496489790,00,0.00,N,5,-110,
20250124,7370,7280,7500,7240,42917,315832330,00,0.00,N,2,130,
20250123,7240,7340,7340,7210,23240,168564300,00,0.00,N,5,-90,
20250122,7330,7440,7440,7320,27815,204587080,00,0.00,N,5,-110,
20250121,7440,7370,7440,7320,26345,194150690,00,0.00,N,2,60,
20250120,7380,7320,7480,7280,20354,150478830,00,0.00,N,2,80,
20250117,7300,7280,7300,7200,30186,219182800,00,0.00,N,2,20,
20250116,7280,7300,7310,7240,18451,134200380,00,0.00,N,2,30,
20250115,7250,7350,7350,7200,20348,147861850,00,0.00,N,5,-60,
20250114,7310,7370,7390,7280,21996,160960170,00,0.00,N,5,-60,
20250113,7370,7390,7400,7350,6135,45229700,00,0.00,N,5,-20,
20250110,7390,7390,7420,7340,9214,68054160,00,0.00,N,3,0,
20250109,7390,7440,7440,7330,11953,88364130,00,0.00,N,5,-50,
20250108,7440,7450,7480,7380,22184,164971260,00,0.00,N,5,-20,
20250107,7460,7490,7540,7440,20154,150533330,00,0.00,N,5,-50,
20250106,7510,7480,7540,7470,15277,114648840,00,0.00,N,2,30,
20250103,7480,7380,7480,7350,13520,100686610,00,0.00,N,2,100,
20250102,7380,7330,7420,7320,13403,98627290,00,0.00,N,2,10,
20241230,7370,7310,7460,7310,11029,81487060,00,0.00,N,5,-60,
20241227,7430,7400,7480,7350,43905,325293320,00,0.00,N,5,-190,
20241226,7620,7660,7660,7570,23904,181789510,00,0.00,N,5,-20,
20241224,7640,7640,7660,7590,30771,234651850,00,0.00,N,3,0,
20241223,7640,7600,7650,7590,34080,259482680,00,0.00,N,2,120,
20241220,7520,7600,7650,7500,32859,247551750,00,0.00,N,5,-60,
20241219,7580,7540,7610,7500,17495,132220460,00,0.00,N,5,-30,
20241218,7610,7500,7630,7500,35544,269137680,00,0.00,N,2,80,
20241217,7530,7540,7560,7460,26142,196246220,00,0.00,N,5,-10,
20241216,7540,7610,7610,7500,22952,172836680,00,0.00,N,2,40,
20241213,7500,7460,7530,7440,15715,117749600,00,0.00,N,2,20,
20241212,7480,7470,7700,7400,61979,463415190,00,0.00,N,2,20,
20241211,7460,7350,7470,7310,20043,149492480,00,0.00,N,2,70,
20241210,7390,7080,7420,7080,26309,192933380,00,0.00,N,2,180,
20241209,7210,7310,7310,7120,44923,324815370,00,0.00,N,5,-200,
20241206,7410,7120,7410,7120,35911,262265650,00,0.00,N,2,130,
20241205,7280,7260,7290,7240,32360,235062090,00,0.00,N,2,30,
20241204,7250,7200,7300,7180,67845,490885840,00,0.00,N,5,-110,
20241203,7360,7340,7380,7320,14540,106991000,00,0.00,N,2,10,
20241202,7350,7400,7450,7310,22902,168446330,00,0.00,N,5,-50,
20241129,7400,7460,7490,7350,22777,168522490,00,0.00,N,5,-90,
20241128,7490,7460,7510,7410,29158,217377930,00,0.00,N,2,30,
20241127,7460,7470,7510,7420,26020,194265390,00,0.00,N,5,-30,
20241126,7490,7390,7520,7390,22016,164355830,00,0.00,N,2,50,
20241125,7440,7350,7480,7310,16967,125445500,00,0.00,N,2,80,
20241122,7360,7380,7450,7350,19212,141767920,00,0.00,N,5,-10,
20241121,7370,7410,7480,7320,29244,216895750,00,0.00,N,5,-40,
20241120,7410,7500,7540,7300,31359,232615580,00,0.00,N,5,-80,
20241119,7490,7370,7580,7370,20374,152657040,00,0.00,N,5,-30,
20241118,7520,7290,7560,7290,21239,158336740,00,0.00,N,2,120,
20241115,7400,7530,7530,7080,40703,300362510,00,0.00,N,5,-140,
20241114,7540,7400,7590,7400,31853,238881620,00,0.00,N,2,80,
20241113,7460,7430,7720,7430,49807,374461370,00,0.00,N,5,-180,
20241112,7640,7760,7800,7640,29334,225552370,00,0.00,N,5,-120,
20241111,7760,7900,7960,7700,32896,256363100,00,0.00,N,5,-130,
20241108,7890,7890,8010,7890,30289,240551080,00,0.00,N,5,-20,
20241107,7910,7950,7970,7880,14748,117037530,00,0.00,N,5,-10,
20241106,7920,7960,8000,7860,13870,110033990,00,0.00,N,5,-40,
20241105,7960,7900,8020,7890,14980,119485630,00,0.00,N,2,10,
20241104,7950,7880,7950,7850,13038,103057510,00,0.00,N,2,70,
20241101,7880,7890,7940,7850,13791,108780430,00,0.00,N,5,-10,
20241031,7890,7910,7960,7850,11817,93387430,00,0.00,N,5,-20,
20241030,7910,7960,7980,7910,18199,144339090,00,0.00,N,5,-40,
20241029,7950,7970,7990,7920,15527,123311580,00,0.00,N,5,-20,
20241028,7970,7910,8000,7910,11552,92089690,00,0.00,N,3,0,
20241025,7970,8000,8000,7910,13818,109866420,00,0.00,N,5,-30,
20241024,8000,8020,8040,7950,33432,266366990,00,0.00,N,5,-30,
20241023,8030,7960,8050,7910,18693,149425670,00,0.00,N,2,60,
20241022,7970,7930,8020,7890,42694,338579920,00,0.00,N,5,-50,
20241021,8020,7940,8080,7940,9021,72183000,00,0.00,N,3,0,
20241018,8020,8250,8250,7980,18339,147491940,00,0.00,N,5,-80,
20241017,8100,8090,8120,8060,31811,257377510,00,0.00,N,2,10,
20241016,8090,8050,8120,8030,14735,119048780,00,0.00,N,5,-40,
20241015,8130,8130,8150,8030,36409,293780350,00,0.00,N,5,-10,
20241014,8140,8060,8150,8030,22469,181877170,00,0.00,N,2,70,
20241011,8070,8240,8330,8070,29080,238584730,00,0.00,N,5,-170,
20241010,8240,8200,8280,8080,73833,605762930,00,0.00,N,2,70,
20241008,8170,8270,8280,8110,28944,237236060,00,0.00,N,5,-100,
20241007,8270,8050,8290,8040,58000,476572180,00,0.00,N,2,260,
20241004,8010,8120,8160,8010,61904,500339740,00,0.00,N,5,-110,
20241002,8120,8150,8180,8030,21313,172597580,00,0.00,N,5,-30,
20240930,8150,8150,8250,8100,25188,205166440,00,0.00,N,3,0,
20240927,8150,8150,8220,8140,19126,156449970,00,0.00,N,3,0,
20240926,8150,8110,8180,8080,22533,182892910,00,0.00,N,3,0,
20240925,8150,8090,8200,8090,34463,281131160,00,0.00,N,2,70,
20240924,8080,7990,8090,7950,22371,179352460,00,0.00,N,2,130,
20240923,7950,8000,8040,7940,17545,139957890,00,0.00,N,5,-50,
20240920,8000,7960,8000,7880,30592,242782330,00,0.00,N,2,50,
20240919,7950,7830,7950,7820,29776,234592090,00,0.00,N,2,110,
20240913,7840,7800,7900,7800,33003,259635990,00,0.00,N,2,40,
20240912,7800,7770,7820,7750,19428,151275530,00,0.00,N,3,0,
20240911,7800,7790,7840,7700,34941,271007270,00,0.00,N,2,10,
20240910,7790,7750,7810,7720,10278,79964720,00,0.00,N,2,40,
20240909,7750,7560,7840,7550,34289,262807540,00,0.00,N,5,-10,
20240906,7760,7720,7830,7680,38763,299111830,00,0.00,N,5,-10,
20240905,7770,7890,7980,7730,59732,467867200,00,0.00,N,5,-170,
20240904,7940,8000,8000,7880,69852,554611000,00,0.00,N,5,-120,
20240903,8060,8050,8140,8010,32833,265468540,00,0.00,N,2,50,
20240902,8010,8030,8070,8000,15686,125826470,00,0.00,N,5,-10,
20240830,8020,7990,8050,7970,27221,218135280,00,0.00,N,2,20,
20240829,8000,8050,8050,7960,17776,142379110,00,0.00,N,5,-50,
20240828,8050,8080,8150,8020,21227,171063620,00,0.00,N,5,-30,
20240827,8080,8060,8120,8000,25634,207245110,00,0.00,N,2,10,
20240826,8070,8060,8140,8060,22645,183040620,00,0.00,N,5,-10,
20240823,8080,8050,8090,8020,28433,228928470,00,0.00,N,2,30,
20240822,8050,8100,8110,8030,32724,264091360,00,0.00,N,5,-20,
20240821,8070,8090,8110,8030,23396,188838990,00,0.00,N,5,-10,
20240820,8080,8110,8110,8020,55954,450337130,00,0.00,N,2,40,
20240819,8040,8020,8110,8020,20011,161567990,00,0.00,N,5,-30,
20240816,8070,8030,8140,8030,45916,371271220,00,0.00,N,2,40,
20240814,8030,8000,8030,7940,20794,165954480,00,0.00,N,2,90,
20240813,7940,7870,7980,7830,28759,226858810,00,0.00,N,2,20,
20240812,7920,7860,7970,7860,17083,135214270,00,0.00,N,3,0,
20240809,7920,7940,7990,7910,28720,228265370,00,0.00,N,5,-10,
20240808,7930,7960,7960,7750,22995,180548920,00,0.00,N,2,10,
20240807,7920,7670,8000,7670,31632,248890010,00,0.00,N,2,130,
20240806,7790,7550,7950,7550,66044,513956710,00,0.00,N,2,140,
20240805,7650,8010,8190,7560,238123,1855160050,00,0.00,N,5,-540,
20240802,8190,8320,8320,8170,64385,528930390,00,0.00,N,5,-180,
20240801,8370,8310,8390,8270,18601,154985260,00,0.00,N,2,60,
20240731,8310,8320,8320,8240,13225,109515030,00,0.00,N,2,40,
20240730,8270,8340,8390,8260,19397,160955250,00,0.00,N,5,-120,
20240729,8390,8360,8420,8350,25682,215364060,00,0.00,N,2,50,
20240726,8340,8130,8450,8130,47188,391971480,00,0.00,N,2,200,
20240725,8140,8130,8280,8090,60571,492535190,00,0.00,N,5,-90,
20240724,8230,8180,8300,8170,38798,319701790,00,0.00,N,5,-40,
20240723,8270,8390,8390,8250,50973,422816070,00,0.00,N,5,-120,
20240722,8390,8370,8440,8310,70326,587918250,00,0.00,N,5,-60,
20240719,8450,8430,8490,8330,124504,1045335530,00,0.00,N,2,20,
20240718,8430,8500,8500,8340,42382,356034740,00,0.00,N,5,-70,
20240717,8500,8480,8530,8410,56248,476594300,00,0.00,N,2,10,
20240716,8490,8480,8540,8410,70684,599306450,00,0.00,N,5,-10,
20240715,8500,8410,8600,8330,54741,462581580,00,0.00,N,2,110,
20240712,8390,8310,8450,8300,47405,396576620,00,0.00,N,2,90,
20240711,8300,8330,8360,8300,17873,148563670,00,0.00,N,5,-20,
20240710,8320,8340,8350,8280,30905,256804150,00,0.00,N,5,-60,
20240709,8380,8380,8480,8320,24154,201821450,00,0.00,N,5,-30,
20240708,8410,8310,8450,8260,31122,259534890,00,0.00,N,2,100,
20240705,8310,8280,8350,8260,41170,341722680,00,0.00,N,2,30,
20240704,8280,8290,8450,8280,30525,254128540,00,0.00,N,5,-60,
20240703,8340,8330,8450,8300,69225,577218730,00,0.00,N,5,-30,
20240702,8370,8340,8380,8240,56565,469149110,00,0.00,N,2,30,
20240701,8340,8350,8430,8240,65628,545223850,00,0.00,N,5,-100,
20240628,8440,8350,8460,8290,33059,277698910,00,0.00,N,2,50,
20240627,8390,8460,8460,8260,108231,905525730,05,0.00,N,5,-160,
20240626,8550,8450,8660,8430,51623,438189780,00,0.00,N,2,50,
20240625,8500,8410,8540,8380,63072,534938150,00,0.00,N,2,90,
20240624,8410,8410,8590,8380,84220,713025180,00,0.00,N,3,0,
20240621,8410,8380,8430,8360,62175,522157180,00,0.00,N,3,0,
20240620,8410,8300,8440,8300,92353,775078340,00,0.00,N,2,30,
20240619,8380,8420,8450,8340,41727,349005450,00,0.00,N,5,-40,
20240618,8420,8340,8440,8340,67494,566124630,00,0.00,N,5,-10,
20240617,8430,8430,8470,8370,73422,617226460,00,0.00,N,5,-20,
20240614,8450,8370,8510,8210,90974,760030660,00,0.00,N,2,80,
20240613,8370,8290,8490,8220,86334,718632690,00,0.00,N,2,70,
20240612,8300,8130,8560,8110,115624,952967240,00,0.00,N,2,130,
20240611,8170,8150,8230,8120,54448,444006630,00,0.00,N,5,-50,
20240610,8220,8380,8390,8180,49799,411538650,00,0.00,N,5,-180,
20240607,8400,8410,8500,8360,33112,278160410,00,0.00,N,5,-50,
20240605,8450,8390,8530,8340,92160,775555460,00,0.00,N,2,60,
20240604,8390,8400,8410,8270,60412,504753180,00,0.00,N,5,-10,
20240603,8400,8140,8450,8140,72669,603048450,00,0.00,N,2,260,
20240531,8140,8150,8230,8110,59607,485866300,00,0.00,N,5,-90,
20240530,8230,8200,8270,8050,66624,542891670,00,0.00,N,2,30,
20240529,8200,8160,8270,8150,40766,334247940,00,0.00,N,2,10,
20240528,8190,8140,8280,8140,37696,308669340,00,0.00,N,2,30,
20240527,8160,8230,8260,8160,125132,1026459460,00,0.00,N,5,-80,
20240524,8240,8250,8310,8200,94218,777148340,00,0.00,N,5,-70,
20240523,8310,8340,8400,8290,57255,477216820,00,0.00,N,5,-50,
20240522,8360,8340,8460,8340,61269,512580870,00,0.00,N,5,-20,
20240521,8380,8540,8550,8360,102758,866252950,00,0.00,N,5,-150,
20240520,8530,8560,8580,8500,35117,299931360,00,0.00,N,5,-30,
20240517,8560,8570,8700,8490,87184,744036450,00,0.00,N,5,-70,
20240516,8630,8730,8790,8600,82234,712026060,00,0.00,N,5,-50,
20240514,8680,8520,8680,8500,93362,802273220,00,0.00,N,2,130,
20240513,8550,8500,8590,8480,81215,693569950,00,0.00,N,2,40,
20240510,8510,8550,8570,8440,100445,854467280,00,0.00,N,5,-10,
20240509,8520,8500,8570,8450,96106,818285850,00,0.00,N,3,0,
20240508,8520,8450,8660,8450,93407,798082910,00,0.00,N,3,0,
20240507,8520,8400,8550,8360,182110,1544009340,00,0.00,N,2,210,
20240503,8310,8320,8480,8260,67495,564405470,00,0.00,N,5,-80,
20240502,8390,8360,8430,8250,81034,676024440,00,0.00,N,5,-20,
20240430,8410,8450,8540,8380,125419,1059804260,00,0.00,N,5,-20,
20240429,8430,8310,8440,8310,111650,936791490,00,0.00,N,2,100,
20240426,8330,8350,8400,8300,67343,561995640,00,0.00,N,2,40,
20240425,8290,8290,8420,8150,74716,622686360,00,0.00,N,3,0,
20240424,8290,8290,8360,8210,115384,954488630,00,0.00,N,3,0,
20240423,8290,8300,8360,8240,61603,511335470,00,0.00,N,5,-10,
20240422,8300,8210,8340,8210,46422,385085960,00,0.00,N,2,90,
20240419,8210,8200,8230,8030,110011,898170210,00,0.00,N,2,60,
20240418,8150,8050,8370,8050,169643,1397054110,00,0.00,N,2,100,
20240417,8050,8110,8130,7980,86365,695580750,00,0.00,N,2,20,
20240416,8030,8020,8220,8000,168330,1372300010,00,0.00,N,5,-70,
20240415,8100,7990,8130,7880,60816,486057870,00,0.00,N,2,30,
20240412,8070,8170,8190,8020,63795,516605800,00,0.00,N,5,-120,
20240411,8190,8120,8260,8000,76139,620288590,00,0.00,N,2,70,
20240409,8120,7870,8130,7870,50394,403601790,00,0.00,N,2,160,
20240408,7960,7960,8000,7850,39281,311146090,00,0.00,N,5,-10,
20240405,7970,8000,8040,7910,49827,397029460,00,0.00,N,5,-70,
20240404,8040,8090,8200,8000,53533,431431790,00,0.00,N,5,-70,
20240403,8110,8150,8200,8080,54416,442019480,00,0.00,N,5,-110,
20240402,8220,8300,8370,8200,70648,583967590,00,0.00,N,5,-40,
20240401,8260,8170,8360,8160,67755,561269770,00,0.00,N,2,90,
20240329,8170,8240,8240,8050,71443,581366950,00,0.00,N,5,-20,
20240328,8190,8200,8260,8150,50205,411694040,00,0.00,N,5,-20,
20240327,8210,8330,8410,8190,84816,702647860,00,0.00,N,5,-120,
20240326,8330,8380,8400,8310,57593,480967200,00,0.00,N,2,10,
20240325,8320,8210,8350,8210,92736,766446200,00,0.00,N,2,70,
20240322,8250,8240,8360,7780,129496,1064855800,00,0.00,N,2,30,
20240321,8220,8180,8290,8140,57049,468001200,00,0.00,N,3,0,
20240320,8220,8320,8350,8210,77522,641467180,00,0.00,N,5,-110,
20240319,8330,7990,8330,7990,152380,1247417870,00,0.00,N,2,300,
20240318,8030,8000,8110,7950,99766,801489270,00,0.00,N,2,120,
20240315,7910,8320,8330,7910,238487,1917814350,00,0.00,N,5,-420,
20240314,8330,8280,8370,8250,65864,547864470,00,0.00,N,2,30,
20240313,8300,8160,8320,8160,67801,559624780,00,0.00,N,2,140,
20240312,8160,8090,8250,8040,67670,553167020,00,0.00,N,2,150,
20240311,8010,8110,8160,8010,64452,520057270,00,0.00,N,5,-100,
20240308,8110,8130,8230,8050,68134,554000370,00,0.00,N,3,0,
20240307,8110,8060,8140,7950,76152,611379920,00,0.00,N,2,10,
20240306,8100,8160,8210,8000,93397,753345110,00,0.00,N,5,-50,
20240305,8150,8350,8450,8150,136606,1128094180,00,0.00,N,5,-300,
20240304,8450,8380,8550,8360,125218,1058924950,00,0.00,N,2,80,
20240229,8370,8530,8530,8320,135442,1136684100,00,0.00,N,5,-160,
20240228,8530,8330,8600,8330,132475,1122942980,00,0.00,N,2,180,
20240227,8350,8720,8720,8350,179941,1515317370,00,0.00,N,5,-270,
20240226,8620,8750,8860,8440,286174,2461144660,00,0.00,N,5,-280,
20240223,8900,8880,9020,8710,227474,2024077620,00,0.00,N,2,50,
20240222,8850,8940,9130,8810,295909,2647142850,00,0.00,N,5,-60,
20240221,8910,8950,9110,8850,299878,2683665700,00,0.00,N,5,-70,
20240220,8980,9160,9280,8890,327296,2958929340,00,0.00,N,5,-300,
20240219,9280,9080,9320,9050,409321,3769547390,00,0.00,N,2,160,
20240216,9120,8900,9130,8900,341829,3085659800,00,0.00,N,2,240,
20240215,8880,9100,9130,8850,368271,3291093730,00,0.00,N,5,-210,
20240214,9090,9750,9990,8910,1060541,9810253030,00,0.00,N,5,-470,
20240213,9560,9650,9650,9460,347016,3333036510,00,0.00,N,5,-90,
20240208,9650,9870,9900,9590,428410,4159112650,00,0.00,N,5,-360,
20240207,10010,10060,10410,9720,974483,9783403970,00,0.00,N,5,-190,
20240206,10200,10630,10960,10200,747478,7848679260,00,0.00,N,5,-400,
20240205,10600,10560,11350,10340,3058098,32959827820,00,0.00,N,2,350,
20240202,10250,9100,10640,8850,9126815,89739185060,00,0.00,N,2,1620,
20240201,8630,7600,9720,7540,6864921,62439909660,00,0.00,N,2,1150,
20240131,7480,7540,7550,7350,42783,317655230,00,0.00,N,5,-50,
20240130,7530,7560,7750,7530,59261,452315060,00,0.00,N,5,-20,
20240129,7550,7420,7570,7370,41379,310544220,00,0.00,N,2,130,
20240126,7420,7270,7500,7220,43111,319718590,00,0.00,N,2,140,
20240125,7280,7230,7290,7200,35348,255549060,00,0.00,N,5,-20,
20240124,7300,7400,7400,7260,41958,307258550,00,0.00,N,5,-50,
20240123,7350,7280,7490,7180,48409,353629900,00,0.00,N,2,60,
20240122,7290,7450,7450,7280,86176,632187840,00,0.00,N,5,-170,
20240119,7460,7540,7650,7450,49239,369245590,00,0.00,N,5,-70,
20240118,7530,7570,7640,7500,52515,396690220,00,0.00,N,5,-40,
20240117,7570,7760,7840,7570,70113,534615380,00,0.00,N,5,-240,
20240116,7810,8070,8080,7800,81415,641813250,00,0.00,N,5,-250,
20240115,8060,8220,8220,8060,65638,532419290,00,0.00,N,5,-160,
20240112,8220,8280,8300,8180,68830,566191560,00,0.00,N,5,-60,
20240111,8280,8370,8450,8280,56639,471220920,00,0.00,N,5,-90,
20240110,8370,8490,8490,8310,36891,307818330,00,0.00,N,5,-20,
20240109,8390,8390,8430,8340,47177,394827400,00,0.00,N,3,0,
20240108,8390,8350,8510,8300,33726,283035670,00,0.00,N,3,0,
20240105,8390,8420,8480,8390,38355,322476180,00,0.00,N,5,-30,
20240104,8420,8530,8530,8390,46030,388114350,00,0.00,N,5,-110,
20240103,8530,8610,8770,8520,74658,638079140,00,0.00,N,5,-170,
20240102,8700,8780,8790,8630,64014,554749260,00,0.00,N,5,-80,
20231228,8780,8720,8850,8670,59345,518372540,00,0.00,N,2,80,
20231227,8700,8800,8860,8700,70719,619175530,02,0.00,N,5,-170,
20231226,8870,8850,9080,8800,58051,514469650,00,0.00,N,2,70,
20231222,8800,8900,8900,8710,55257,485740350,00,0.00,N,2,10,
20231221,8790,8870,8950,8760,56650,500163720,00,0.00,N,5,-110,
20231220,8900,8800,9000,8730,117422,1044567380,00,0.00,N,2,180,
20231219,8720,8650,8750,8610,83585,726525040,00,0.00,N,2,10,
20231218,8710,8630,8800,8600,57872,501497100,00,0.00,N,2,80,
20231215,8630,8780,8820,8630,241893,2096130720,00,0.00,N,5,-140,
20231214,8770,8810,8890,8700,77088,674351300,00,0.00,N,5,-20,
20231213,8790,8900,8950,8780,45090,399183980,00,0.00,N,5,-110,
20231212,8900,8900,9000,8860,23425,208897160,00,0.00,N,5,-50,
20231211,8950,8910,9010,8890,31062,277617680,00,0.00,N,2,90,
20231208,8860,8870,8960,8800,27428,243068600,00,0.00,N,2,40,
20231207,8820,8910,8950,8820,32364,286729890,00,0.00,N,5,-90,
20231206,8910,8870,8980,8820,31961,284276120,00,0.00,N,5,-10,
20231205,8920,8920,9020,8900,35057,314126710,00,0.00,N,5,-50,
20231204,8970,9010,9020,8910,38230,342662700,00,0.00,N,5,-40,
20231201,9010,9040,9100,8950,27396,247043250,00,0.00,N,5,-30,
20231130,9040,9000,9080,8950,20215,182558720,00,0.00,N,2,50,
20231129,8990,9050,9100,8970,31961,288099330,00,0.00,N,5,-100,
20231128,9090,9020,9250,9000,40268,364569420,00,0.00,N,5,-40,
20231127,9130,9280,9330,9100,45494,417499420,00,0.00,N,5,-150,
20231124,9280,9500,9500,9260,29825,277712050,00,0.00,N,5,-140,
20231123,9420,9200,9430,9200,95876,897917260,00,0.00,N,2,220,
20231122,9200,9160,9270,9150,29066,267542860,00,0.00,N,5,-20,
20231121,9220,9210,9240,9140,26032,239451650,00,0.00,N,2,30,
20231120,9190,9140,9230,9120,38802,355668460,00,0.00,N,2,50,
20231117,9140,9130,9350,9040,29209,266182980,00,0.00,N,2,30,
20231116,9110,9170,9190,9070,23726,216443230,00,0.00,N,5,-30,
20231115,9140,9100,9200,9000,57375,521704290,00,0.00,N,2,230,
20231114,8910,8790,9200,8790,38803,347677930,00,0.00,N,2,120,
20231113,8790,8700,8950,8700,47634,420125130,00,0.00,N,2,120,
20231110,8670,8630,8770,8550,33014,285378350,00,0.00,N,5,-120,
20231109,8790,8850,8950,8750,35476,312684370,00,0.00,N,5,-90,
20231108,8880,9150,9150,8860,54133,485208010,00,0.00,N,5,-150,
20231107,9030,9300,9300,8910,55209,499523210,00,0.00,N,5,-290,
20231106,9320,9190,9360,9040,110119,1016279120,00,0.00,N,2,420,
20231103,8900,8820,8990,8730,68417,608733130,00,0.00,N,2,120,
20231102,8780,8730,8890,8690,59821,523991190,00,0.00,N,2,90,
20231101,8690,8640,8770,8560,39978,345892300,00,0.00,N,2,80,
20231031,8610,8860,8900,8580,62160,541642890,00,0.00,N,5,-330,
20231030,8940,8510,8970,8510,56641,498835230,00,0.00,N,2,310,
20231027,8630,8510,9360,8500,174384,1552854970,00,0.00,N,2,70,
20231026,8560,8870,8870,8550,81307,702074630,00,0.00,N,5,-490,
20231025,9050,8970,9310,8860,56639,509820350,00,0.00,N,2,80,
20231024,8970,8500,8970,8330,61150,526349780,00,0.00,N,2,450,
20231023,8520,8500,8750,8500,44216,379098190,00,0.00,N,5,-200,
20231020,8720,8730,8870,8510,59381,514244770,00,0.00,N,5,-10,
20231019,8730,8750,8980,8610,143869,1258286860,00,0.00,N,5,-250,
20231018,8980,9200,9540,8980,63662,584995880,00,0.00,N,5,-270,
20231017,9250,9190,9460,9190,35957,334998800,00,0.00,N,2,60,
20231016,9190,9380,9380,9100,46251,426250940,00,0.00,N,5,-190,
20231013,9380,9530,9660,9300,42367,397535960,00,0.00,N,5,-220,
20231012,9600,9440,9700,9440,33589,322369200,00,0.00,N,2,180,
20231011,9420,9370,9590,9370,61512,583384300,00,0.00,N,2,90,
20231010,9330,9520,9740,9300,86175,816399070,00,0.00,N,5,-280,
20231006,9610,9540,9880,9540,64190,620771090,00,0.00,N,5,-20,
20231005,9630,10120,10240,9580,78397,773963290,00,0.00,N,5,-430,
20231004,10060,10600,10600,10060,50381,516426430,00,0.00,N,5,-590,
20230927,10650,10100,10760,10100,51452,534460070,00,0.00,N,2,310,
20230926,10340,10500,10770,10210,67151,696230460,00,0.00,N,5,-260,
20230925,10600,10900,11040,10600,78714,850349770,00,0.00,N,5,-420,
20230922,11020,10980,11180,10920,41471,457194950,00,0.00,N,5,-40,
20230921,11060,11480,11690,11010,70351,795294430,00,0.00,N,5,-440,
20230920,11500,11610,11980,11440,109611,1282779540,00,0.00,N,5,-110,
20230919,11610,11350,11730,11220,83946,965690550,00,0.00,N,2,390,
20230918,11220,11440,11910,11140,71612,810473840,00,0.00,N,5,-380,
20230915,11600,10850,11660,10850,249980,2851606480,00,0.00,N,2,740,
20230914,10860,10950,11230,10860,98192,1077104080,00,0.00,N,5,-210,
20230913,11070,10970,11240,10970,85465,950316540,00,0.00,N,2,20,
20230912,11050,11590,11590,11040,125956,1406591640,00,0.00,N,5,-470,
20230911,11520,11750,11830,11450,58766,678513500,00,0.00,N,5,-100,
20230908,11620,11380,11700,11230,95701,1102807120,00,0.00,N,2,120,
20230907,11500,11800,11800,11400,87106,1006253350,00,0.00,N,5,-300,
20230906,11800,11970,12220,11750,105361,1261989300,00,0.00,N,5,-270,
20230905,12070,12030,12330,11930,137836,1672004230,00,0.00,N,5,-40,
20230904,12110,11900,12490,11770,216975,2634773450,00,0.00,N,2,210,
20230901,11900,11860,12200,11860,179950,2147582460,00,0.00,N,5,-50,
20230831,11950,12360,12460,11900,231131,2793675010,00,0.00,N,5,-410,
20230830,12360,12800,12800,12290,521159,6489434590,00,0.00,N,5,-690,
20230829,13050,11170,14330,10950,4531165,60640557640,00,0.00,N,2,1930,
20230828,11120,10720,11250,10700,82546,916797810,00,0.00,N,2,460,
20230825,10660,10510,10770,10510,42635,454647470,00,0.00,N,5,-80,
20230824,10740,10640,10830,10640,59471,638206440,00,0.00,N,2,110,
20230823,10630,11100,11100,10560,91882,987402580,00,0.00,N,5,-370,
20230822,11000,11140,11300,11000,78010,867149240,00,0.00,N,5,-140,
20230821,11140,10960,11340,10920,84384,946074570,00,0.00,N,2,180,
20230818,10960,11010,11300,10960,124593,1376643150,00,0.00,N,5,-360,
20230817,11320,11090,11320,10950,136699,1522220530,00,0.00,N,2,20,
20230816,11300,11700,11840,11210,177711,2029117900,00,0.00,N,5,-620,
20230814,11920,12320,12320,11900,154591,1855389480,00,0.00,N,5,-480,
20230811,12400,12230,12580,12200,109184,1356386990,00,0.00,N,2,170,
20230810,12230,12400,12530,12210,120761,1481641510,00,0.00,N,5,-280,
20230809,12510,12380,12560,12320,102069,1271890610,00,0.00,N,2,10,
20230808,12500,12830,12980,12400,171023,2162276270,00,0.00,N,5,-400,
20230807,12900,13130,13190,12820,129441,1671841360,00,0.00,N,5,-320,
20230804,13220,13200,13370,13050,156558,2066539060,00,0.00,N,5,-180,
20230803,13400,13680,13930,13370,252334,3412332990,00,0.00,N,5,-280,
20230802,13680,14070,14580,13680,436906,6187359900,00,0.00,N,5,-390,
20230801,14070,14990,14990,13940,548355,7843053480,00,0.00,N,5,-950,
20230731,15020,15410,15850,14150,3652509,55323271170,00,0.00,N,2,1830,
20230728,13190,12860,13440,12620,333422,4464561700,00,0.00,N,2,270,
20230727,12920,12820,13310,12820,287196,3755797590,00,0.00,N,3,0,
20230726,12920,14580,14580,12820,449154,6071768240,00,0.00,N,5,-1670,
20230725,14590,14910,15150,14400,350596,5127802970,00,0.00,N,5,-380,
20230724,14970,15420,15430,14810,311212,4668510640,00,0.00,N,5,-450,
20230721,15420,15850,15950,15340,253770,3937537550,00,0.00,N,5,-600,
20230720,16020,16190,16220,15700,230893,3694463400,00,0.00,N,2,40,
20230719,15980,16440,16570,15910,293318,4740745060,00,0.00,N,5,-460,
20230718,16440,16980,17190,16280,351047,5836815770,00,0.00,N,5,-530,
20230717,16970,17590,17870,16830,437447,7541708570,00,0.00,N,5,-590,
20230714,17560,17880,18170,17250,546124,9648005310,00,0.00,N,5,-270,
20230713,17830,18000,18500,17760,1033129,18745829960,00,0.00,N,2,30,
20230712,17800,18440,18450,17730,1043503,18807948870,00,0.00,N,5,-1020,
20230711,18820,17650,18950,17110,3100758,57036185040,00,0.00,N,2,1380,
20230710,17440,17690,19200,17350,3292734,60433813570,00,0.00,N,5,-250,
20230707,17690,15700,18500,15700,4789164,84817756090,00,0.00,N,2,1590,
20230706,16100,16800,16870,16080,499948,8205531650,00,0.00,N,5,-700,
20230705,16800,17100,17590,16470,1508023,25801552410,00,0.00,N,5,-300,
20230704,17100,17710,18000,17030,913551,15936525870,00,0.00,N,5,-220,
20230703,17320,17390,18460,17300,1605685,28665767570,00,0.00,N,5,-100,
20230630,17420,17160,18870,17040,4322767,78239547350,00,0.00,N,2,50,
20230629,17370,16320,19670,16200,12530222,230150905180,00,0.00,N,2,1070,
20230628,16300,17800,18870,16300,3525295,62954747640,00,0.00,N,5,-1570,
20230627,17870,14330,18520,14300,11761258,200859331750,00,0.00,N,2,3530,
20230626,14340,14920,15870,14290,1335490,19886665420,00,0.00,N,5,-950,
20230623,15290,15680,16290,14760,1552573,23820625780,00,0.00,N,5,-740,
20230622,16030,18400,18600,15990,1734488,29659776090,00,0.00,N,5,-2180,
20230621,18210,17610,19760,17560,4085517,76117959150,00,0.00,N,3,0,
20230620,18210,17270,20800,16060,18317552,347169394170,00,0.00,N,2,1820,
20230619,16390,16390,16390,15550,2122636,34625313580,00,0.00,N,1,3780,
20230616,12610,9700,12610,8740,1367464,14972583840,00,0.00,N,1,2910,
20230615,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230614,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230613,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230612,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230609,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230608,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230607,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230605,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230602,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230601,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230531,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230530,9699,9699,9699,9699,0,0,00,0.00,N,0,0,
20230526,9699,9980,10048,9427,2375714,22989561490,00,0.00,N,5,-280,
20230525,9980,9878,10048,9819,512405,5090768590,00,0.00,N,2,59,
20230524,9921,9938,10006,9853,530652,5256104800,00,0.00,N,5,-85,
20230523,10006,10091,10108,9963,252713,2536092890,00,0.00,N,5,-8,
20230522,10014,9912,10116,9861,367851,3692325060,00,0.00,N,2,161,
20230519,9853,9836,9921,9793,298128,2936137440,00,0.00,N,2,51,
20230518,9802,9614,9895,9614,453805,4443675740,00,0.00,N,2,246,
20230517,9555,9853,9878,9546,576633,5549102840,00,0.00,N,5,-331,
20230516,9887,9912,10014,9844,355685,3516832570,00,0.00,N,5,-93,
20230515,9980,9895,9989,9802,187934,1861127380,00,0.00,N,2,85,
20230512,9895,10006,10006,9810,284246,2805620630,00,0.00,N,5,-85,
20230511,9980,9904,10099,9904,239727,2400930140,00,0.00,N,2,102,
20230510,9878,9878,10057,9827,239254,2379781320,00,0.00,N,5,-102,
20230509,9980,10091,10184,9887,324653,3242272460,00,0.00,N,5,-161,
20230508,10142,10040,10270,10031,292566,2966349870,00,0.00,N,2,110,
20230504,10031,10048,10210,9827,464907,4630895700,00,0.00,N,5,-85,
20230503,10116,10167,10210,10074,284937,2883863310,00,0.00,N,5,-127,
20230502,10244,10065,10253,10057,299540,3047520260,00,0.00,N,2,85,
20230428,10159,10304,10329,10091,414254,4218955850,00,0.00,N,5,-110,
20230427,10270,10219,10304,10082,277410,2829318140,00,0.00,N,2,34,
20230426,10236,10329,10440,9146,668852,6742493670,00,0.00,N,5,-144,
20230425,10380,10593,10627,10287,529632,5515383860,00,0.00,N,5,-246,
20230424,10627,10993,11078,10550,354530,3806477940,00,0.00,N,5,-246,
20230421,10874,11112,11154,10874,465274,5099616040,00,0.00,N,5,-229,
20230420,11103,11223,11342,11069,549333,6138787730,00,0.00,N,5,-136,
20230419,11240,11018,11427,10976,779810,8791701450,00,0.00,N,2,221,
20230418,11018,11248,11291,10916,904269,9990955840,00,0.00,N,5,-229,
20230417,11248,11052,11350,11001,1263461,14198220010,00,0.00,N,2,399,
20230414,10848,10746,10993,10635,608813,6605165180,00,0.00,N,2,110,
20230413,10738,10857,10882,10465,730954,7816950160,00,0.00,N,5,-136,
20230412,10874,10601,10874,10465,838175,8985273320,00,0.00,N,2,263,
20230411,10610,10244,10635,10244,628208,6591979740,00,0.00,N,2,374,
20230410,10236,10219,10372,10167,510801,5245862070,00,0.00,N,2,17,
20230407,10219,10270,10304,10159,399459,4081800050,00,0.00,N,5,-8,
20230406,10227,10508,10508,10219,523565,5400095890,00,0.00,N,5,-246,
20230405,10474,10431,10525,10312,349883,3647642620,00,0.00,N,2,76,
20230404,10397,10610,10652,10363,554170,5777906850,00,0.00,N,5,-187,
20230403,10584,10482,10797,10457,634753,6743673620,00,0.00,N,2,204,
20230331,10380,10491,10780,10355,929177,9837115920,00,0.00,N,5,-144,
20230330,10525,10372,10559,10270,439934,4575705110,00,0.00,N,2,204,
20230329,10321,10457,10593,10295,573947,5978887350,00,0.00,N,5,-102,
20230328,10423,10184,10440,10176,481311,4977879870,00,0.00,N,2,272,
20230327,10150,10202,10287,9997,321135,3245573010,00,0.00,N,2,42,
20230324,10108,10057,10363,9963,642628,6530288050,00,0.00,N,2,102,
20230323,10006,10244,10244,9997,643067,6484985960,00,0.00,N,5,-306,
20230322,10312,10431,10627,10253,539041,5601079600,00,0.00,N,5,-93,
20230321,10406,10372,10618,10338,419426,4394159690,00,0.00,N,2,119,
20230320,10287,10202,10491,10099,405694,4176050840,00,0.00,N,2,76,
20230317,10210,10227,10372,10006,362002,3695769920,00,0.00,N,2,127,
20230316,10082,10219,10253,9955,635419,6389016160,00,0.00,N,5,-340,
20230315,10423,10550,10721,10363,366994,3866745360,00,0.00,N,2,51,
20230314,10372,10721,10891,10321,617466,6502015210,00,0.00,N,5,-519,
20230313,10891,10967,10967,10584,528372,5698357280,00,0.00,N,5,-136,
20230310,11027,11001,11223,10959,374747,4145748580,00,0.00,N,5,-195,
20230309,11223,11316,11342,11103,471485,5290247760,00,0.00,N,5,-68,
20230308,11291,11520,11529,11206,836390,9432645340,00,0.00,N,5,-323,
20230307,11614,11708,11818,11503,452099,5279170450,00,0.00,N,5,-93,
20230306,11708,12261,12261,11580,1127984,13219428850,00,0.00,N,5,-680,
20230303,12388,12516,12635,12210,752469,9305770690,00,0.00,N,5,-8,
20230302,12397,11869,12499,11852,1002468,12294754920,00,0.00,N,2,748,
20230228,11648,12124,12150,11648,843874,9967994190,00,0.00,N,5,-416,
20230227,12065,12082,12167,11742,608400,7240263220,00,0.00,N,5,-102,
20230224,12167,12422,12558,12090,487754,5971632720,00,0.00,N,5,-263,
20230223,12431,12992,12992,12431,837801,10556740400,00,0.00,N,5,-697,
20230222,13129,12967,13528,12771,1248187,16501195390,00,0.00,N,2,136,
20230221,12992,13188,13562,12950,1741922,23107583330,00,0.00,N,2,59,
20230220,12933,12558,13154,12465,2010996,25776617400,00,0.00,N,2,723,
20230217,12210,11427,12431,11350,1725958,20874532910,00,0.00,N,2,808,
20230216,11401,11461,11699,11274,618867,7082461750,00,0.00,N,2,102,
20230215,11299,11061,11597,11061,693815,7875164860,00,0.00,N,2,306,
20230214,10993,10899,11248,10899,291385,3231842290,00,0.00,N,2,17,
20230213,10976,10857,10976,10704,344385,3737462030,00,0.00,N,2,110,
20230210,10865,11052,11052,10780,370406,4035498800,00,0.00,N,5,-238,
20230209,11103,11223,11316,11103,255416,2858850750,00,0.00,N,5,-170,
20230208,11274,11112,11367,11112,273446,3080060350,00,0.00,N,2,178,
20230207,11095,11240,11316,11086,315421,3516117370,00,0.00,N,5,-170,
20230206,11265,11240,11418,11120,234581,2645871900,00,0.00,N,5,-76,
20230203,11342,11367,11503,11163,338118,3807069470,00,0.00,N,5,-119,
20230202,11461,11605,11784,11401,299073,3451337720,00,0.00,N,5,-68,
20230201,11529,11571,11657,11461,212800,2459028990,00,0.00,N,5,-59,
20230131,11588,11622,11699,11546,219529,2548827050,00,0.00,N,5,-34,
20230130,11622,11716,11784,11546,273355,3184035080,00,0.00,N,5,-110,
20230127,11733,11231,11776,11231,454412,5283477560,00,0.00,N,2,416,
20230126,11316,11112,11316,11069,281475,3160930170,00,0.00,N,2,178,
20230125,11137,11537,11708,11129,402162,4547949510,00,0.00,N,5,-519,
20230120,11657,11231,11657,11231,267518,3081240900,00,0.00,N,2,297,
20230119,11359,11401,11529,11274,269908,3072725950,00,0.00,N,5,-297,
20230118,11657,11486,11657,11189,429882,4923941150,00,0.00,N,2,170,
20230117,11486,11486,11742,11401,304777,3518979150,00,0.00,N,3,0,
20230116,11486,11401,11657,11274,433609,4987774900,00,0.00,N,2,127,
20230113,11359,11189,11529,11189,543770,6198941200,00,0.00,N,2,255,
20230112,11103,11018,11231,10976,465663,5177072700,00,0.00,N,2,85,
20230111,11018,10806,11103,10806,479039,5271630050,00,0.00,N,2,340,
20230110,10678,10423,10806,10338,451005,4785528350,00,0.00,N,2,297,
20230109,10380,10040,10423,9997,407103,4174279950,00,0.00,N,2,425,
20230106,9955,9359,9997,9274,683203,6644807800,00,0.00,N,2,382,
20230105,9572,9402,9572,9317,349519,3301608800,00,0.00,N,2,127,
20230104,9444,9104,9444,8976,367015,3415374250,00,0.00,N,2,212,
20230103,9232,9104,9317,8806,425596,3861633650,00,0.00,N,2,85,
20230102,9146,9529,9572,9104,306812,2843965400,00,0.00,N,5,-340,
20221229,9487,9870,9912,9402,401948,3848529750,00,0.00,N,5,-467,
20221228,9955,9997,10040,9870,373626,3713524850,02,0.00,N,5,-340,
20221227,10295,10210,10338,10125,360823,3700768200,00,0.00,N,2,127,
20221226,10167,10040,10210,9912,280049,2819462950,00,0.00,N,2,127,
20221223,10040,10125,10167,9955,303985,3056925150,00,0.00,N,5,-212,
20221222,10253,10040,10295,10040,543401,5545061550,00,0.00,N,2,212,
20221221,10040,10338,10338,9912,357836,3600103750,00,0.00,N,5,-170,
20221220,10210,10125,10295,10040,338035,3435487550,00,0.00,N,2,85,
20221219,10125,10210,10338,10040,483408,4905978150,00,0.00,N,5,-212,
20221216,10338,10465,10508,10253,468930,4851753350,00,0.00,N,5,-340,
20221215,10678,10465,10721,10423,442226,4685330150,00,0.00,N,2,170,
20221214,10508,10295,10508,10210,430348,4468284150,00,0.00,N,2,255,
20221213,10253,10125,10253,9827,1057628,10654576200,00,0.00,N,5,-85,
20221212,10338,11401,11444,10253,1391265,14607640450,00,0.00,N,5,-1106,
20221209,11444,11401,11571,11146,254378,2897998650,00,0.00,N,2,170,
20221208,11274,11571,11571,11189,258770,2929517150,00,0.00,N,5,-255,
20221207,11529,11103,11699,11061,495615,5693211600,00,0.00,N,2,425,
20221206,11103,11316,11614,11103,345179,3902478500,00,0.00,N,5,-382,
20221205,11486,11529,11699,11316,198187,2278534750,00,0.00,N,3,0,
20221202,11486,11827,11827,11486,230898,2688174700,00,0.00,N,5,-382,
20221201,11869,11827,11912,11657,487756,5748307500,00,0.00,N,2,170,
20221130,11699,11529,11912,11359,444079,5210277800,00,0.00,N,2,85,
20221129,11614,11401,11699,11316,208823,2411840400,00,0.00,N,2,170,
20221128,11444,11614,11614,11189,287882,3264093400,00,0.00,N,5,-212,
20221125,11657,11359,11742,11359,368645,4284090750,00,0.00,N,2,212,
20221124,11444,11869,11869,11316,453754,5231936850,00,0.00,N,5,-425,
20221123,11869,11529,11869,11444,463653,5423714550,00,0.00,N,2,467,
20221122,11401,11316,11571,11189,357673,4085066600,00,0.00,N,2,85,
20221121,11316,11189,11401,11061,302483,3396119100,00,0.00,N,2,127,
20221118,11189,11486,11657,11146,410049,4648322550,00,0.00,N,5,-297,
20221117,11486,11401,11571,11189,358725,4068233850,00,0.00,N,2,85,
20221116,11401,11359,11486,10891,517986,5821113400,00,0.00,N,2,85,
20221115,11316,11061,11316,10976,468641,5233132100,00,0.00,N,2,297,
20221114,11018,10806,11146,10721,701042,7718617100,00,0.00,N,2,340,
20221111,10678,10848,10891,10508,631871,6731879800,00,0.00,N,2,212,
20221110,10465,10338,10635,10253,346086,3632210600,00,0.00,N,3,0,
20221109,10465,10508,10721,10423,629575,6646511900,00,0.00,N,2,42,
20221108,10423,10593,10678,10295,560734,5853952800,00,0.00,N,3,0,
20221107,10423,10167,10593,10082,719582,7504541050,00,0.00,N,2,382,
20221104,10040,9997,10125,9827,319944,3190593600,00,0.00,N,2,42,
20221103,9997,9742,10125,9742,369114,3692635550,00,0.00,N,3,0,
20221102,9997,9997,10338,9912,483897,4911113600,00,0.00,N,5,-42,
20221101,10040,9742,10040,9614,431678,4280251400,00,0.00,N,2,297,
20221031,9742,9742,9870,9487,412416,3991192500,00,0.00,N,2,85,
20221028,9657,9785,9955,9614,308063,3001195350,00,0.00,N,5,-212,
20221027,9870,9359,9870,9359,458973,4457880250,00,0.00,N,2,510,
20221026,9359,9614,9614,9317,342208,3230412850,00,0.00,N,5,-170,
20221025,9529,9785,9827,9402,331032,3163941100,00,0.00,N,5,-297,
20221024,9827,9870,9997,9742,253551,2499810300,00,0.00,N,2,170,
20221021,9657,9955,9997,9614,359643,3515527100,00,0.00,N,5,-340,
20221020,9997,9785,10040,9699,327032,3233850900,00,0.00,N,2,85,
20221019,9912,9997,10167,9827,400958,4010443500,00,0.00,N,5,-85,
20221018,9997,10040,10040,9657,415879,4112110950,00,0.00,N,2,170,
20221017,9827,9444,9827,9359,401469,3852665350,00,0.00,N,2,170,
20221014,9657,9614,9827,9529,352888,3416375100,00,0.00,N,2,255,
20221013,9402,9529,9657,9359,434021,4102790550,00,0.00,N,5,-212,
20221012,9614,9699,9742,9359,661412,6307378150,00,0.00,N,5,-212,
20221011,9827,9614,9827,9487,418675,4038474650,00,0.00,N,3,0,
20221007,9827,9785,9955,9699,770011,7552845900,00,0.00,N,5,-85,
20221006,9912,9614,9912,9572,488291,4774294300,00,0.00,N,2,425,
20221005,9487,9912,9912,9402,694459,6640921050,00,0.00,N,5,-255,
20221004,9742,9402,9827,9359,530748,5124128450,00,0.00,N,2,553,
20220930,9189,9146,9402,9146,626854,5797093050,00,0.00,N,5,-170,
20220929,9359,9742,9785,9359,688372,6589840450,00,0.00,N,5,-170,
20220928,9529,10210,10253,9274,1365701,13181204550,00,0.00,N,5,-765,
20220927,10295,10380,10508,9827,853901,8679311200,00,0.00,N,5,-42,
20220926,10338,10721,10976,10253,736142,7756498650,00,0.00,N,5,-680,
20220923,11018,11316,11614,10933,725587,8135023750,00,0.00,N,5,-212,
20220922,11231,11486,11657,11103,798832,9018948000,00,0.00,N,5,-510,
20220921,11742,11529,11912,11529,483354,5676576650,00,0.00,N,2,85,
20220920,11657,11742,12082,11571,874839,10311201100,00,0.00,N,5,-42,
20220919,11699,12635,12763,11571,1980778,23678329200,00,0.00,N,5,-1191,
20220916,12890,12933,13869,12848,3443916,45708626700,00,0.00,N,2,127,
20220915,12763,12507,13018,12210,1842685,23303821550,00,0.00,N,2,425,
20220914,12337,12210,12635,11997,1817379,22381269600,00,0.00,N,5,-212,
20220913,12550,11444,12635,11401,4425104,54265549600,00,0.00,N,2,1616,
20220908,10933,11018,11103,10848,449734,4928668600,00,0.00,N,2,127,
20220907,10806,11316,11401,10721,650182,7171444850,00,0.00,N,5,-425,
20220906,11231,11103,11571,11103,711125,8046852000,00,0.00,N,2,297,
20220905,10933,10721,11146,10721,380557,4171231650,00,0.00,N,2,127,
20220902,10806,10891,11061,10721,373272,4051746750,00,0.00,N,2,42,
20220901,10763,11189,11274,10763,573426,6270513450,00,0.00,N,5,-510,
20220831,11274,11231,11359,11146,265044,2986059100,00,0.00,N,3,0,
20220830,11274,11231,11401,11103,375084,4236380700,00,0.00,N,2,170,
20220829,11103,11359,11529,11061,736315,8294587700,00,0.00,N,5,-723,
20220826,11827,11614,11827,11486,543744,6350075150,00,0.00,N,2,340,
20220825,11486,11444,11486,11274,277224,3166914550,00,0.00,N,2,127,
20220824,11359,11444,11529,11189,345638,3921348250,00,0.00,N,3,0,
20220823,11359,11146,11444,11061,343916,3886136250,00,0.00,N,2,42,
20220822,11316,11231,11444,11103,313833,3534571950,00,0.00,N,5,-127,
20220819,11444,11657,11699,11401,305317,3511687050,00,0.00,N,5,-212,
20220818,11657,11529,11784,11401,415530,4806394300,00,0.00,N,5,-85,
20220817,11742,12039,12252,11742,572760,6832603150,00,0.00,N,5,-255,
20220816,11997,12550,12678,11954,1157202,14183618600,00,0.00,N,5,-85,
20220812,12082,11827,12124,11742,568441,6832698500,00,0.00,N,2,127,
20220811,11954,12082,12210,11827,822474,9851727150,00,0.00,N,2,127,
20220810,11827,11486,12124,11359,1108007,13070057050,00,0.00,N,2,425,
20220809,11401,11486,11742,11401,745295,8580349950,00,0.00,N,2,42,
20220808,11359,11018,11401,11018,571959,6423011750,00,0.00,N,2,340,
20220805,11018,10891,11146,10891,411707,4531128600,00,0.00,N,2,212,
20220804,10806,10976,11018,10806,319096,3477885200,00,0.00,N,5,-170,
20220803,10976,10763,10976,10635,307928,3344443800,00,0.00,N,2,170,
20220802,10806,11146,11189,10678,606131,6569568650,00,0.00,N,5,-340,
20220801,11146,11401,11444,11103,493232,5539145550,00,0.00,N,5,-127,
20220729,11274,10848,11316,10806,806652,9013423950,00,0.00,N,2,510,
20220728,10763,10806,10933,10678,315489,3402145600,00,0.00,N,2,85,
20220727,10678,10806,10806,10593,294605,3142819750,00,0.00,N,5,-127,
20220726,10806,10678,10806,10678,286024,3077051000,00,0.00,N,2,85,
20220725,10721,10635,10806,10593,246818,2647651250,00,0.00,N,3,0,
20220722,10721,10848,10891,10593,387826,4155717750,00,0.00,N,5,-127,
20220721,10848,10721,10891,10635,276223,2987357600,00,0.00,N,2,85,
20220720,10763,10891,10976,10721,324063,3505547300,00,0.00,N,2,85,
20220719,10678,10508,10678,10423,273849,2898629650,00,0.00,N,2,127,
20220718,10550,10338,10593,10210,453878,4740330200,00,0.00,N,2,382,
20220715,10167,10380,10423,9827,608058,6128457850,00,0.00,N,5,-127,
20220714,10295,10380,10465,10210,488068,5038184400,00,0.00,N,5,-170,
20220713,10465,10423,10635,10295,428712,4496048800,00,0.00,N,3,0,
20220712,10465,10721,10806,10295,514485,5376564400,00,0.00,N,5,-340,
20220711,10806,10933,11018,10721,306691,3322509350,00,0.00,N,5,-42,
20220708,10848,10933,11146,10806,442411,4843253300,00,0.00,N,2,85,
20220707,10763,10806,10848,10465,698608,7463389100,00,0.00,N,2,85,
20220706,10678,11231,11231,10550,728409,7920316600,00,0.00,N,5,-680,
20220705,11359,11061,11359,10933,415783,4661582950,00,0.00,N,2,425,
20220704,10933,11146,11189,10550,443267,4812101250,00,0.00,N,5,-42,
20220701,10976,11061,11444,10806,587232,6537139450,00,0.00,N,2,42,
20220630,10933,11444,11486,10891,479239,5332246600,00,0.00,N,5,-510,
20220629,11444,11359,11529,11231,396749,4528024500,00,0.00,N,5,-170,
20220628,11614,11444,11997,11444,642054,7497089750,00,0.00,N,2,127,
20220627,11486,11571,11657,11231,572381,6570794100,00,0.00,N,2,85,
20220624,11401,10976,11444,10891,604036,6791917700,00,0.00,N,2,425,
20220623,10976,11274,11571,10891,857548,9558131550,00,0.00,N,5,-382,
20220622,11359,12124,12167,11359,754844,8753455300,00,0.00,N,5,-638,
20220621,11997,11954,12124,11742,572310,6840670500,00,0.00,N,2,42,
20220620,11954,12848,12933,11784,799048,9663537600,00,0.00,N,5,-850,
20220617,12805,12380,12890,12337,659934,8316852050,00,0.00,N,5,-127,
20220616,12933,13316,13443,12933,521432,6889544050,00,0.00,N,5,-42,
20220615,12975,13443,13784,12720,800954,10498964600,00,0.00,N,5,-553,
20220614,13528,13188,13614,13188,761664,10203324850,00,0.00,N,5,-127,
20220613,13656,14252,14252,13656,1018922,14158516300,00,0.00,N,5,-978,
20220610,14635,15017,15060,14592,599086,8828522850,00,0.00,N,5,-638,
20220609,15273,15273,15315,15017,403742,6122450350,00,0.00,N,5,-42,
20220608,15315,15358,15485,15188,312340,4781352850,00,0.00,N,3,0,
20220607,15315,15485,15571,15230,469812,7224320250,00,0.00,N,5,-42,
20220603,15358,15443,15613,15273,416418,6413648200,00,0.00,N,2,42,
20220602,15315,14975,15358,14890,357723,5430077200,00,0.00,N,2,170,
20220531,15145,15315,15400,14975,391331,5922915100,00,0.00,N,5,-127,
20220530,15273,15315,15443,15230,431736,6610767450,00,0.00,N,2,85,
20220527,15188,15145,15273,15017,475102,7192520550,00,0.00,N,2,170,
20220526,15017,14975,15145,14890,396294,5944000150,00,0.00,N,2,42,
20220525,14975,14677,15017,14635,312221,4649574450,00,0.00,N,2,340,
20220524,14635,14847,15230,14592,497645,7403834250,00,0.00,N,5,-212,
20220523,14847,14677,14847,14549,491088,7220743450,00,0.00,N,2,212,
20220520,14635,14507,14932,14464,812673,11954372650,00,0.00,N,2,340,
20220519,14294,14549,14635,14124,1349051,19328633600,00,0.00,N,5,-723,
20220518,15017,15230,15358,14805,583248,8754230250,00,0.00,N,5,-212,
20220517,15230,15060,15400,14975,578364,8795972100,00,0.00,N,2,212,
20220516,15017,15273,15400,14932,422826,6385529300,00,0.00,N,5,-170,