KissMeData/004410/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,145,146,146,144,470267,68059161,00,0.00,N,5,-1,
20250227,146,145,146,145,634481,92285335,00,0.00,N,3,0,
20250226,146,145,147,144,850998,124120248,00,0.00,N,2,1,
20250225,145,144,145,143,973197,140252029,00,0.00,N,2,1,
20250224,144,144,144,142,1321910,189363260,00,0.00,N,3,0,
20250221,144,144,144,143,466047,66878102,00,0.00,N,3,0,
20250220,144,144,144,143,806618,115712684,00,0.00,N,2,1,
20250219,143,143,144,142,1068675,152770497,00,0.00,N,3,0,
20250218,143,143,144,141,1070940,152555184,00,0.00,N,3,0,
20250217,143,142,144,141,697086,99151598,00,0.00,N,2,1,
20250214,142,144,144,142,933324,132833165,00,0.00,N,5,-2,
20250213,144,142,144,142,277436,39616950,00,0.00,N,2,2,
20250212,142,144,144,142,549925,78524386,00,0.00,N,5,-2,
20250211,144,144,146,143,693707,100011240,00,0.00,N,3,0,
20250210,144,144,145,143,443837,63857447,00,0.00,N,5,-1,
20250207,145,145,145,144,312121,45046039,00,0.00,N,3,0,
20250206,145,145,146,145,479826,69796232,00,0.00,N,3,0,
20250205,145,144,146,144,538964,77964746,00,0.00,N,2,2,
20250204,143,140,146,140,1327811,190646211,00,0.00,N,2,3,
20250203,140,145,146,138,2065703,292413257,00,0.00,N,5,-5,
20250131,145,147,147,145,845745,123161674,00,0.00,N,5,-1,
20250124,146,146,147,145,651179,94994077,00,0.00,N,3,0,
20250123,146,147,148,145,864159,126134982,00,0.00,N,5,-1,
20250122,147,148,148,147,704303,103825573,00,0.00,N,5,-1,
20250121,148,147,149,147,628151,92727399,00,0.00,N,3,0,
20250120,148,149,149,146,1181021,174092009,00,0.00,N,5,-1,
20250117,149,150,150,148,641974,95457776,00,0.00,N,5,-1,
20250116,150,150,152,149,1197651,179577340,00,0.00,N,3,0,
20250115,150,150,151,148,789516,118043364,00,0.00,N,3,0,
20250114,150,150,152,149,706773,105942719,00,0.00,N,3,0,
20250113,150,150,151,149,773950,115862585,00,0.00,N,3,0,
20250110,150,150,152,150,407657,61525749,00,0.00,N,5,-1,
20250109,151,152,153,150,809709,121900945,00,0.00,N,5,-1,
20250108,152,152,153,150,755339,114364738,00,0.00,N,3,0,
20250107,152,152,155,152,1116845,170816926,00,0.00,N,3,0,
20250106,152,152,153,150,858202,130105138,00,0.00,N,2,1,
20250103,151,150,152,148,1481024,222026284,00,0.00,N,2,3,
20250102,148,147,150,146,878540,130233024,00,0.00,N,3,0,
20241230,148,148,149,147,396990,58726043,00,0.00,N,3,0,
20241227,148,152,153,147,1137182,168968164,02,0.00,N,5,-3,
20241226,151,150,155,150,1784185,271647911,00,0.00,N,2,1,
20241224,150,148,151,147,1640670,245509997,00,0.00,N,2,2,
20241223,148,146,149,145,1401371,206083625,00,0.00,N,2,2,
20241220,146,149,149,145,951532,139604550,00,0.00,N,5,-3,
20241219,149,147,149,147,906495,133970482,00,0.00,N,3,0,
20241218,149,149,149,148,468764,69593427,00,0.00,N,2,1,
20241217,148,150,150,148,520246,77639921,00,0.00,N,5,-2,
20241216,150,149,150,148,876521,130598605,00,0.00,N,2,1,
20241213,149,148,152,148,1458117,218367831,00,0.00,N,2,1,
20241212,148,148,152,147,1912394,285622910,00,0.00,N,3,0,
20241211,148,147,149,146,1125560,165991852,00,0.00,N,2,1,
20241210,147,139,150,139,2808020,409034641,00,0.00,N,2,7,
20241209,140,144,145,140,1970867,279001851,00,0.00,N,5,-6,
20241206,146,147,150,144,1980945,288708603,00,0.00,N,5,-1,
20241205,147,149,150,146,1267778,187718098,00,0.00,N,5,-2,
20241204,149,147,151,147,1661650,246609661,00,0.00,N,3,0,
20241203,149,147,152,147,1538051,229036931,00,0.00,N,2,1,
20241202,148,149,151,146,1502658,222881894,00,0.00,N,5,-1,
20241129,149,153,154,148,2455199,368815999,00,0.00,N,5,-4,
20241128,153,155,155,152,1584901,241957632,00,0.00,N,5,-2,
20241127,155,155,156,153,1904817,294395398,00,0.00,N,3,0,
20241126,155,156,158,154,2893701,448978495,00,0.00,N,5,-1,
20241125,156,156,165,152,10115005,1599377479,00,0.00,N,3,0,
20241122,156,148,176,147,38610323,6327060849,00,0.00,N,2,7,
20241121,149,149,150,147,691861,102646061,00,0.00,N,3,0,
20241120,149,150,151,148,1055326,157195063,00,0.00,N,3,0,
20241119,149,147,151,147,1294121,192316827,00,0.00,N,2,2,
20241118,147,148,151,146,1323825,196158670,00,0.00,N,5,-1,
20241115,148,150,151,146,2397806,353281967,00,0.00,N,5,-2,
20241114,150,149,160,149,5584821,851771360,00,0.00,N,2,2,
20241113,148,145,169,144,22893324,3613102693,00,0.00,N,2,3,
20241112,145,150,151,145,1415663,207515313,00,0.00,N,5,-5,
20241111,150,153,154,149,1221454,183993678,00,0.00,N,5,-3,
20241108,153,155,156,153,844708,129908564,00,0.00,N,5,-1,
20241107,154,154,155,153,637874,97933751,00,0.00,N,3,0,
20241106,154,156,157,154,861701,133731161,00,0.00,N,5,-2,
20241105,156,155,157,154,669620,104119296,00,0.00,N,2,1,
20241104,155,156,156,155,312022,48442330,00,0.00,N,5,-1,
20241101,156,156,157,155,265718,41441514,00,0.00,N,5,-1,
20241031,157,156,157,154,675182,105029543,00,0.00,N,2,1,
20241030,156,155,156,155,578469,89986873,00,0.00,N,3,0,
20241029,156,155,156,154,497048,77090482,00,0.00,N,2,2,
20241028,154,153,155,152,465322,71757798,00,0.00,N,2,1,
20241025,153,156,156,153,745515,114914616,00,0.00,N,5,-2,
20241024,155,158,158,155,1406979,219402644,00,0.00,N,5,-2,
20241023,157,158,159,156,1154171,181141538,00,0.00,N,5,-1,
20241022,158,160,160,157,1068277,169225620,00,0.00,N,5,-2,
20241021,160,160,161,159,336965,54010436,00,0.00,N,3,0,
20241018,160,160,161,159,1016810,162340022,00,0.00,N,5,-1,
20241017,161,162,163,160,880534,141811810,00,0.00,N,5,-1,
20241016,162,162,163,161,390406,63317502,00,0.00,N,5,-1,
20241015,163,161,163,161,1164869,188553887,00,0.00,N,2,2,
20241014,161,162,163,161,702798,113785759,00,0.00,N,5,-1,
20241011,162,163,164,162,434846,70753939,00,0.00,N,5,-1,
20241010,163,163,164,163,302229,49343875,00,0.00,N,5,-1,
20241008,164,163,164,162,400469,65162968,00,0.00,N,2,1,
20241007,163,163,164,162,416353,67802458,00,0.00,N,3,0,
20241004,163,164,165,162,847467,137935350,00,0.00,N,3,0,
20241002,163,164,165,163,337715,55326969,00,0.00,N,5,-2,
20240930,165,166,167,164,423477,70017772,00,0.00,N,5,-1,
20240927,166,166,167,165,650709,107936532,00,0.00,N,3,0,
20240926,166,166,167,165,535365,88864344,00,0.00,N,3,0,
20240925,166,166,168,166,493330,82088273,00,0.00,N,3,0,
20240924,166,164,167,163,1300184,213768213,00,0.00,N,2,1,
20240923,165,164,165,163,379980,62365487,00,0.00,N,2,1,
20240920,164,164,168,163,889363,146738399,00,0.00,N,3,0,
20240919,164,164,164,162,602708,98209466,00,0.00,N,3,0,
20240913,164,163,164,162,413857,67458404,00,0.00,N,2,1,
20240912,163,163,164,162,443227,72244122,00,0.00,N,2,1,
20240911,162,164,164,161,535737,86892807,00,0.00,N,5,-2,
20240910,164,163,164,163,395867,64635262,00,0.00,N,2,1,
20240909,163,163,164,162,411190,67065826,00,0.00,N,5,-1,
20240906,164,166,167,163,663412,109080953,00,0.00,N,5,-2,
20240905,166,167,167,166,311382,51805153,00,0.00,N,5,-1,
20240904,167,167,167,165,738079,122230861,00,0.00,N,5,-1,
20240903,168,168,169,167,514849,86304310,00,0.00,N,5,-1,
20240902,169,168,169,167,351458,59061104,00,0.00,N,2,1,
20240830,168,168,168,167,433160,72610947,00,0.00,N,2,1,
20240829,167,168,170,166,846724,141741060,00,0.00,N,5,-1,
20240828,168,167,170,167,479248,80527846,00,0.00,N,3,0,
20240827,168,167,168,167,340139,56864321,00,0.00,N,2,1,
20240826,167,168,169,167,419199,70316676,00,0.00,N,5,-1,
20240823,168,169,169,167,608922,102247293,00,0.00,N,5,-1,
20240822,169,169,170,168,587975,99306930,00,0.00,N,5,-1,
20240821,170,169,170,169,362981,61389266,00,0.00,N,3,0,
20240820,170,170,170,169,472509,79965237,00,0.00,N,2,1,
20240819,169,172,172,168,1182591,200288335,00,0.00,N,5,-3,
20240816,172,172,173,170,374471,64104453,00,0.00,N,2,1,
20240814,171,171,173,170,890068,152543937,00,0.00,N,3,0,
20240813,171,171,173,170,1248589,214200333,00,0.00,N,3,0,
20240812,171,170,174,169,1772113,303420524,00,0.00,N,2,1,
20240809,170,170,174,169,1194348,204389505,00,0.00,N,3,0,
20240808,170,170,171,169,673201,114257631,00,0.00,N,5,-1,
20240807,171,169,172,169,845410,143905824,00,0.00,N,2,1,
20240806,170,166,171,166,1489712,251620065,00,0.00,N,2,5,
20240805,165,172,173,161,2733992,459163643,00,0.00,N,5,-8,
20240802,173,176,177,172,1787875,310601652,00,0.00,N,5,-4,
20240801,177,177,178,175,1281953,225812453,00,0.00,N,3,0,
20240731,177,174,180,173,2407917,424532161,00,0.00,N,2,3,
20240730,174,175,176,173,903804,157149254,00,0.00,N,5,-1,
20240729,175,175,178,174,957929,168483865,00,0.00,N,5,-1,
20240726,176,175,176,173,1224377,212815882,00,0.00,N,2,2,
20240725,174,175,175,173,592540,103195782,00,0.00,N,5,-1,
20240724,175,176,176,174,669925,117381724,00,0.00,N,5,-1,
20240723,176,174,180,174,2360707,415305815,00,0.00,N,2,1,
20240722,175,176,176,174,764251,133684010,00,0.00,N,5,-1,
20240719,176,176,177,174,1000840,175117905,00,0.00,N,3,0,
20240718,176,178,178,175,1182606,207818386,00,0.00,N,5,-1,
20240717,177,178,178,176,852898,150941596,00,0.00,N,5,-1,
20240716,178,178,178,176,928035,164393359,00,0.00,N,3,0,
20240715,178,178,179,177,728640,129361782,00,0.00,N,2,1,
20240712,177,179,179,177,969817,172246628,00,0.00,N,5,-1,
20240711,178,179,180,178,751792,134203627,00,0.00,N,5,-1,
20240710,179,180,180,179,756362,135632259,00,0.00,N,3,0,
20240709,179,179,181,179,977644,175502950,00,0.00,N,3,0,
20240708,179,177,182,176,2362044,424540185,00,0.00,N,2,2,
20240705,177,179,179,176,1084816,191977539,00,0.00,N,5,-1,
20240704,178,177,179,175,1038670,183980896,00,0.00,N,2,1,
20240703,177,179,180,177,1374478,244084583,00,0.00,N,5,-2,
20240702,179,181,181,178,1943023,347925914,00,0.00,N,5,-2,
20240701,181,183,183,181,1098305,199276026,00,0.00,N,5,-2,
20240628,183,182,188,181,2396497,438449518,00,0.00,N,2,1,
20240627,182,183,184,181,1460466,265828296,00,0.00,N,3,0,
20240626,182,182,185,182,1282504,234603380,00,0.00,N,3,0,
20240625,182,183,185,181,1802395,328675379,00,0.00,N,5,-2,
20240624,184,185,186,183,1754192,323061804,00,0.00,N,5,-1,
20240621,185,186,187,183,2511984,464064057,00,0.00,N,5,-2,
20240620,187,190,192,187,2566546,485172392,00,0.00,N,5,-4,
20240619,191,191,194,189,3223125,614013915,00,0.00,N,2,1,
20240618,190,191,194,188,4170266,796295009,00,0.00,N,5,-1,
20240617,191,194,197,188,7201689,1378183696,00,0.00,N,5,-3,
20240614,194,185,204,185,39911544,7831235002,00,0.00,N,2,10,
20240613,184,189,190,183,4887158,908662626,00,0.00,N,5,-3,
20240612,187,188,192,183,7311126,1365640038,00,0.00,N,5,-1,
20240611,188,188,190,185,5681913,1065283456,00,0.00,N,3,0,
20240610,188,183,196,179,20496600,3859784246,00,0.00,N,2,6,
20240607,182,180,185,179,4777695,870376636,00,0.00,N,2,3,
20240605,179,180,180,177,2356095,421124096,00,0.00,N,5,-1,
20240604,180,184,184,178,4136133,743705893,00,0.00,N,5,-2,
20240603,182,182,184,179,4545120,823208530,00,0.00,N,5,-1,
20240531,183,190,190,182,5703238,1058346270,00,0.00,N,5,-7,
20240530,190,182,190,182,8383174,1573686347,00,0.00,N,2,8,
20240529,182,185,185,181,4217262,772285754,00,0.00,N,5,-1,
20240528,183,186,187,182,5517811,1017016032,00,0.00,N,5,-2,
20240527,185,185,188,182,6026609,1111664958,00,0.00,N,2,3,
20240524,182,180,191,179,23699770,4418921125,00,0.00,N,2,3,
20240523,179,179,182,178,3474947,623354285,00,0.00,N,3,0,
20240522,179,182,185,178,3823223,690563519,00,0.00,N,5,-1,
20240521,180,182,184,178,5767870,1033689842,00,0.00,N,5,-3,
20240520,183,179,192,178,16623636,3065187100,00,0.00,N,2,3,
20240517,180,175,208,174,98656464,19025401665,00,0.00,N,2,5,
20240516,175,175,176,174,641398,112256585,00,0.00,N,3,0,
20240514,175,175,175,174,390205,67992056,00,0.00,N,3,0,
20240513,175,176,177,174,986985,173197660,00,0.00,N,5,-1,
20240510,176,174,178,174,2489502,438145079,00,0.00,N,2,2,
20240509,174,173,175,172,707055,122877026,00,0.00,N,2,1,
20240508,173,172,173,172,618546,106717414,00,0.00,N,2,1,
20240507,172,173,174,172,1092292,188678779,00,0.00,N,5,-1,
20240503,173,172,173,172,682403,117706823,00,0.00,N,2,1,
20240502,172,173,173,172,493993,85056117,00,0.00,N,5,-1,
20240430,173,174,174,172,785949,136149564,00,0.00,N,5,-1,
20240429,174,174,174,173,535794,92943911,00,0.00,N,3,0,
20240426,174,173,174,172,725998,125479458,00,0.00,N,2,1,
20240425,173,174,175,172,632931,109434034,00,0.00,N,5,-1,
20240424,174,173,175,173,692208,120305365,00,0.00,N,2,1,
20240423,173,172,174,171,896370,154593179,00,0.00,N,2,1,
20240422,172,171,172,170,1022879,175221028,00,0.00,N,2,1,
20240419,171,172,172,170,1649582,281947271,00,0.00,N,5,-1,
20240418,172,172,174,172,942926,162944231,00,0.00,N,3,0,
20240417,172,175,176,172,1204582,208542888,00,0.00,N,5,-3,
20240416,175,175,176,173,1409083,245218808,00,0.00,N,2,1,
20240415,174,175,176,174,609732,106565341,00,0.00,N,5,-1,
20240412,175,175,177,175,648162,113828888,00,0.00,N,3,0,
20240411,175,176,178,175,1047098,184777467,00,0.00,N,5,-1,
20240409,176,177,177,175,857381,150810846,00,0.00,N,5,-1,
20240408,177,178,178,176,1119550,197575612,00,0.00,N,5,-1,
20240405,178,178,178,177,743402,131765623,00,0.00,N,3,0,
20240404,178,178,179,177,790812,140253110,00,0.00,N,2,1,
20240403,177,179,179,177,1426950,253510642,00,0.00,N,5,-2,
20240402,179,179,180,178,1289014,230873185,00,0.00,N,5,-1,
20240401,180,180,180,178,486654,87194680,00,0.00,N,3,0,
20240329,180,178,180,177,1496730,268021379,00,0.00,N,2,1,
20240328,179,179,180,179,622365,111631441,00,0.00,N,5,-1,
20240327,180,179,180,179,1050487,188438978,00,0.00,N,2,1,
20240326,179,179,180,178,670743,120117436,00,0.00,N,3,0,
20240325,179,180,180,179,699201,125359780,00,0.00,N,5,-1,
20240322,180,179,180,178,1096472,196490344,00,0.00,N,2,1,
20240321,179,179,180,178,1259279,225277406,00,0.00,N,3,0,
20240320,179,179,180,178,842974,150952858,00,0.00,N,3,0,
20240319,179,180,180,178,741723,132522140,00,0.00,N,5,-1,
20240318,180,179,180,178,941676,168558435,00,0.00,N,2,1,
20240315,179,180,181,179,758676,136530955,00,0.00,N,5,-1,
20240314,180,179,180,179,1019122,182974917,00,0.00,N,2,1,
20240313,179,179,180,178,1521345,272707107,00,0.00,N,5,-1,
20240312,180,180,181,179,929230,166950032,00,0.00,N,3,0,
20240311,180,179,182,179,1391115,250532836,00,0.00,N,3,0,
20240308,180,180,180,179,984376,176439479,00,0.00,N,3,0,
20240307,180,180,180,179,891047,159743802,00,0.00,N,3,0,
20240306,180,181,182,179,1035995,186653149,00,0.00,N,5,-1,
20240305,181,181,182,180,934767,168432213,00,0.00,N,3,0,
20240304,181,180,182,180,806995,146223969,00,0.00,N,2,1,
20240229,180,181,182,180,1002315,180859312,00,0.00,N,5,-1,
20240228,181,181,183,180,549698,99808379,00,0.00,N,3,0,
20240227,181,182,182,180,1516666,274213575,00,0.00,N,5,-1,
20240226,182,182,183,182,1057122,192670137,00,0.00,N,3,0,
20240223,182,183,183,182,756825,138011767,00,0.00,N,3,0,
20240222,182,183,183,182,988136,180074876,00,0.00,N,5,-1,
20240221,183,182,185,182,2910489,534698992,00,0.00,N,3,0,
20240220,183,182,183,182,647068,117915501,00,0.00,N,3,0,
20240219,183,183,183,181,1284671,234078265,00,0.00,N,3,0,
20240216,183,182,183,181,1242091,226000148,00,0.00,N,3,0,
20240215,183,183,183,181,1247043,226639394,00,0.00,N,3,0,
20240214,183,182,183,181,765786,139122229,00,0.00,N,3,0,
20240213,183,181,183,181,686834,125316765,00,0.00,N,2,2,
20240208,181,182,183,181,1570231,284842267,00,0.00,N,5,-2,
20240207,183,182,183,181,621620,113279960,00,0.00,N,2,1,
20240206,182,183,183,181,1483196,269497780,00,0.00,N,5,-1,
20240205,183,185,185,181,2858238,519714372,00,0.00,N,5,-1,
20240202,184,182,186,182,1386516,255000986,00,0.00,N,2,1,
20240201,183,182,184,182,1103098,201486684,00,0.00,N,3,0,
20240131,183,185,185,182,821438,150474104,00,0.00,N,5,-2,
20240130,185,184,185,183,778878,143474811,00,0.00,N,2,1,
20240129,184,184,185,182,1306749,239208528,00,0.00,N,3,0,
20240126,184,182,185,182,1169034,214124660,00,0.00,N,2,1,
20240125,183,184,185,182,1257265,230208171,00,0.00,N,5,-1,
20240124,184,185,186,183,943923,174047486,00,0.00,N,5,-1,
20240123,185,186,187,184,873470,161821460,00,0.00,N,5,-2,
20240122,187,189,190,186,826133,154436780,00,0.00,N,5,-2,
20240119,189,187,189,186,1378691,258754330,00,0.00,N,2,3,
20240118,186,185,188,185,984707,183665843,00,0.00,N,3,0,
20240117,186,188,188,183,2039620,377398093,00,0.00,N,5,-1,
20240116,187,188,190,187,1474306,277096557,00,0.00,N,5,-2,
20240115,189,190,191,188,1089386,206285246,00,0.00,N,5,-2,
20240112,191,192,192,190,1010249,192382307,00,0.00,N,5,-1,
20240111,192,190,193,189,1296742,247540486,00,0.00,N,2,2,
20240110,190,191,192,190,670083,127729355,00,0.00,N,5,-1,
20240109,191,192,193,189,1256645,239443953,00,0.00,N,5,-1,
20240108,192,192,195,191,768980,147648842,00,0.00,N,3,0,
20240105,192,194,195,191,1506789,289435586,00,0.00,N,5,-3,
20240104,195,196,196,194,1273939,247942484,00,0.00,N,5,-1,
20240103,196,193,202,193,1951377,383102831,00,0.00,N,2,2,
20240102,194,192,196,192,1010545,196340661,00,0.00,N,2,2,
20231228,192,190,195,190,1316516,253654116,00,0.00,N,2,2,
20231227,190,192,193,188,2030167,386031758,02,0.00,N,5,-3,
20231226,193,193,194,191,1264404,242972570,00,0.00,N,5,-1,
20231222,194,195,196,191,2110960,407650122,00,0.00,N,5,-1,
20231221,195,203,203,195,4288042,845017561,00,0.00,N,5,-6,
20231220,201,189,203,189,15043017,2979452997,00,0.00,N,2,12,
20231219,189,188,189,187,1330391,250141127,00,0.00,N,2,1,
20231218,188,188,189,187,759528,142899628,00,0.00,N,3,0,
20231215,188,188,190,188,1208835,227993774,00,0.00,N,3,0,
20231214,188,189,191,188,969042,183071873,00,0.00,N,3,0,
20231213,188,188,190,187,918488,172965496,00,0.00,N,3,0,
20231212,188,186,191,186,1053287,198472084,00,0.00,N,2,2,
20231211,186,186,187,185,1117081,207966249,00,0.00,N,3,0,
20231208,186,189,191,181,2131617,397856644,00,0.00,N,5,-3,
20231207,189,188,190,187,714169,134639653,00,0.00,N,2,1,
20231206,188,189,190,187,961338,180769553,00,0.00,N,5,-1,
20231205,189,193,193,188,2372212,449747530,00,0.00,N,5,-4,
20231204,193,195,200,191,4339434,839681767,00,0.00,N,3,0,
20231201,193,186,220,183,26033300,5181537126,00,0.00,N,2,7,
20231130,186,187,187,185,582436,108496144,00,0.00,N,5,-1,
20231129,187,185,187,184,817368,152300387,00,0.00,N,2,2,
20231128,185,185,186,184,1043432,193394452,00,0.00,N,2,1,
20231127,184,186,187,184,1030808,190674206,00,0.00,N,5,-1,
20231124,185,184,186,184,1046659,193955849,00,0.00,N,2,1,
20231123,184,183,184,183,776404,142620946,00,0.00,N,2,1,
20231122,183,184,184,182,804129,147280836,00,0.00,N,5,-1,
20231121,184,184,184,183,477727,87648211,00,0.00,N,3,0,
20231120,184,182,184,182,769315,140519632,00,0.00,N,2,2,
20231117,182,184,185,182,1046614,190948998,00,0.00,N,5,-2,
20231116,184,184,185,183,702630,129048977,00,0.00,N,3,0,
20231115,184,183,185,183,986749,181191437,00,0.00,N,2,2,
20231114,182,181,183,181,677158,122952082,00,0.00,N,2,1,
20231113,181,181,183,180,820535,148696456,00,0.00,N,2,1,
20231110,180,184,184,180,1470689,266329786,00,0.00,N,5,-4,
20231109,184,185,186,183,744143,136988977,00,0.00,N,3,0,
20231108,184,185,186,184,879550,162265792,00,0.00,N,3,0,
20231107,184,186,186,184,666883,123422090,00,0.00,N,5,-2,
20231106,186,185,187,185,913933,169989049,00,0.00,N,2,1,
20231103,185,186,187,184,806576,149246155,00,0.00,N,2,1,
20231102,184,182,186,181,1451210,266734889,00,0.00,N,2,3,
20231101,181,183,184,180,850459,154632585,00,0.00,N,5,-2,
20231031,183,185,185,181,1701874,310674725,00,0.00,N,5,-1,
20231030,184,184,185,183,669744,122989235,00,0.00,N,3,0,
20231027,184,184,185,183,742030,136310896,00,0.00,N,2,1,
20231026,183,186,187,182,1130351,207205382,00,0.00,N,5,-4,
20231025,187,185,187,184,550521,102444429,00,0.00,N,2,2,
20231024,185,187,188,182,1709207,315479910,00,0.00,N,5,-2,
20231023,187,187,189,186,646330,121289258,00,0.00,N,5,-1,
20231020,188,189,190,186,830060,155481408,00,0.00,N,5,-1,
20231019,189,190,190,188,1222881,230537870,00,0.00,N,5,-1,
20231018,190,191,192,189,826002,157020827,00,0.00,N,5,-1,
20231017,191,192,193,191,692034,132727683,00,0.00,N,5,-1,
20231016,192,193,193,191,937839,179492184,00,0.00,N,3,0,
20231013,192,192,195,192,1394520,269432948,00,0.00,N,3,0,
20231012,192,192,193,191,402922,77456091,00,0.00,N,2,1,
20231011,191,188,194,188,1131773,216753086,00,0.00,N,2,2,
20231010,189,188,189,187,1006751,189594473,00,0.00,N,2,1,
20231006,188,187,189,187,485703,91591383,00,0.00,N,2,1,
20231005,187,191,192,186,1740737,326922993,00,0.00,N,5,-3,
20231004,190,191,191,189,1012623,192252140,00,0.00,N,5,-2,
20230927,192,190,192,190,1090560,207987241,00,0.00,N,2,1,
20230926,191,191,193,191,733379,140703467,00,0.00,N,5,-2,
20230925,193,192,194,191,1227746,235998430,00,0.00,N,2,1,
20230922,192,195,195,192,934098,180032671,00,0.00,N,5,-2,
20230921,194,194,195,193,920787,178141764,00,0.00,N,3,0,
20230920,194,193,195,193,1057789,204986766,00,0.00,N,2,1,
20230919,193,196,197,193,2381995,463845120,00,0.00,N,5,-3,
20230918,196,196,198,195,1296536,254202638,00,0.00,N,5,-1,
20230915,197,198,198,196,1325672,260897845,00,0.00,N,3,0,
20230914,197,198,198,196,616572,121467654,00,0.00,N,3,0,
20230913,197,197,198,196,929592,182810453,00,0.00,N,3,0,
20230912,197,199,200,196,1240939,245553352,00,0.00,N,5,-1,
20230911,198,198,199,197,1062539,210393195,00,0.00,N,3,0,
20230908,198,196,198,196,1208081,238063754,00,0.00,N,2,2,
20230907,196,196,198,196,1004568,197523838,00,0.00,N,5,-1,
20230906,197,198,198,196,1243316,244665585,00,0.00,N,5,-1,
20230905,198,197,199,197,601990,118776641,00,0.00,N,3,0,
20230904,198,199,199,197,1431311,282934124,00,0.00,N,3,0,
20230901,198,200,200,198,1468708,291577808,00,0.00,N,5,-2,
20230831,200,201,203,199,1516951,304275193,00,0.00,N,5,-2,
20230830,202,203,204,200,1760951,355739481,00,0.00,N,5,-1,
20230829,203,206,207,203,1854898,379896225,00,0.00,N,5,-3,
20230828,206,207,209,203,2526019,518601585,00,0.00,N,3,0,
20230825,206,199,208,199,8604257,1765126899,00,0.00,N,2,6,
20230824,200,200,202,200,1409376,282533498,00,0.00,N,5,-1,
20230823,201,198,202,197,2656309,530599820,00,0.00,N,2,3,
20230822,198,198,207,196,10380504,2083872773,00,0.00,N,2,1,
20230821,197,196,197,194,1667219,326505264,00,0.00,N,2,2,
20230818,195,195,197,194,1757812,342657375,00,0.00,N,5,-3,
20230817,198,199,199,193,2318281,453625827,00,0.00,N,5,-1,
20230816,199,200,200,196,1986851,392532532,00,0.00,N,5,-1,
20230814,200,205,205,199,2475801,497092431,00,0.00,N,5,-5,
20230811,205,203,210,203,2979995,614949650,00,0.00,N,2,3,
20230810,202,199,204,198,2499341,501808922,00,0.00,N,2,3,
20230809,199,199,200,198,829321,165148733,00,0.00,N,3,0,
20230808,199,198,200,197,1348420,268216595,00,0.00,N,2,1,
20230807,198,199,199,197,932632,184748912,00,0.00,N,5,-1,
20230804,199,198,199,197,850168,168501373,00,0.00,N,2,1,
20230803,198,198,199,196,1447168,285473078,00,0.00,N,5,-1,
20230802,199,200,202,198,1073605,213849993,00,0.00,N,5,-1,
20230801,200,199,201,198,1702102,339876462,00,0.00,N,2,1,
20230731,199,198,201,197,1616276,320579339,00,0.00,N,2,1,
20230728,198,196,199,195,1323580,261175122,00,0.00,N,2,2,
20230727,196,195,199,194,1857048,364798456,00,0.00,N,2,4,
20230726,192,199,200,190,5129999,989828709,00,0.00,N,5,-7,
20230725,199,202,202,198,2124744,424004700,00,0.00,N,5,-2,
20230724,201,205,206,200,3012063,606008856,00,0.00,N,5,-4,
20230721,205,208,209,204,1496153,307578010,00,0.00,N,5,-3,
20230720,208,206,209,206,1823355,378211897,00,0.00,N,2,2,
20230719,206,209,210,204,2080055,427300083,00,0.00,N,5,-3,
20230718,209,206,216,205,4524295,948164614,00,0.00,N,2,5,
20230717,204,203,205,201,1326736,269480090,00,0.00,N,2,1,
20230714,203,204,206,202,1824215,370675453,00,0.00,N,5,-1,
20230713,204,207,207,204,1656559,340142461,00,0.00,N,5,-2,
20230712,206,206,207,204,1558352,319196762,00,0.00,N,3,0,
20230711,206,206,208,205,1256688,258967730,00,0.00,N,3,0,
20230710,206,202,208,201,1224961,251041076,00,0.00,N,2,3,
20230707,203,205,206,202,1783475,362539911,00,0.00,N,5,-3,
20230706,206,211,212,205,3624289,749872113,00,0.00,N,5,-5,
20230705,211,211,213,210,2067420,436237571,00,0.00,N,5,-1,
20230704,212,214,214,211,1867964,396475762,00,0.00,N,5,-3,
20230703,215,216,218,214,1799510,387472961,00,0.00,N,3,0,
20230630,215,211,217,210,1492720,318879505,00,0.00,N,2,4,
20230629,211,218,219,211,4587866,980286739,00,0.00,N,5,-8,
20230628,219,219,221,218,1793765,392357105,00,0.00,N,3,0,
20230627,219,219,220,217,2142153,467994640,00,0.00,N,3,0,
20230626,219,220,222,218,2059508,452024157,00,0.00,N,5,-2,
20230623,221,226,226,221,2310194,513986900,00,0.00,N,5,-5,
20230622,226,225,228,223,2575795,580860844,00,0.00,N,2,2,
20230621,224,226,228,222,3875314,869162371,00,0.00,N,5,-2,
20230620,226,230,236,225,7328116,1678082387,00,0.00,N,5,-7,
20230619,233,225,251,225,39777512,9461351681,00,0.00,N,2,10,
20230616,223,218,230,218,10134954,2278724232,00,0.00,N,2,5,
20230615,218,223,224,218,4121873,906927991,00,0.00,N,5,-6,
20230614,224,225,225,219,6737793,1492031749,00,0.00,N,5,-2,
20230613,226,223,228,223,5497236,1238080372,00,0.00,N,2,4,
20230612,222,221,224,219,3519011,777407233,00,0.00,N,3,0,
20230609,222,224,226,220,2926310,649968009,00,0.00,N,5,-1,
20230608,223,222,228,222,5688842,1276028418,00,0.00,N,2,3,
20230607,220,218,224,218,3668800,811581398,00,0.00,N,2,2,
20230605,218,218,221,216,2687187,586138637,00,0.00,N,3,0,
20230602,218,220,224,217,3738255,820300745,00,0.00,N,5,-3,
20230601,221,222,225,218,4298577,948148217,00,0.00,N,5,-4,
20230531,225,220,230,219,7466709,1680184887,00,0.00,N,2,6,
20230530,219,222,223,214,5962271,1296383535,00,0.00,N,5,-1,
20230526,220,227,228,218,10812013,2401008021,00,0.00,N,5,-5,
20230525,225,229,245,224,47052184,11022253347,00,0.00,N,5,-5,
20230524,230,212,266,209,122564952,29607597168,00,0.00,N,2,18,
20230523,212,215,216,210,1965714,416697972,00,0.00,N,5,-3,
20230522,215,210,217,210,2862033,613549622,00,0.00,N,2,6,
20230519,209,209,211,207,1761841,368502831,00,0.00,N,2,1,
20230518,208,210,211,208,1606983,336288975,00,0.00,N,5,-2,
20230517,210,209,212,207,1398458,292757290,00,0.00,N,2,1,
20230516,209,208,211,207,1271988,265839737,00,0.00,N,2,2,
20230515,207,211,211,207,1586478,330565885,00,0.00,N,5,-4,
20230512,211,214,214,210,1548806,327015726,00,0.00,N,5,-2,
20230511,213,213,216,212,1516338,324139246,00,0.00,N,3,0,
20230510,213,217,217,212,1998742,427530141,00,0.00,N,5,-4,
20230509,217,225,226,215,8430393,1855522579,00,0.00,N,5,-8,
20230508,225,213,225,213,7534421,1652039824,00,0.00,N,2,14,
20230504,211,211,213,208,2448953,514408592,00,0.00,N,5,-2,
20230503,213,213,213,210,1454260,307445049,00,0.00,N,3,0,
20230502,213,215,222,211,6750608,1463318807,00,0.00,N,5,-2,
20230428,215,203,215,202,3304875,688682570,00,0.00,N,2,12,
20230427,203,206,206,201,2045817,414998451,00,0.00,N,5,-3,
20230426,206,205,207,204,988815,203085761,00,0.00,N,5,-1,
20230425,207,208,209,204,1913508,393689999,00,0.00,N,5,-1,
20230424,208,219,219,208,3023774,638792649,00,0.00,N,5,-8,
20230421,216,218,229,214,5505365,1207973353,00,0.00,N,5,-2,
20230420,218,223,223,215,3969163,862944453,00,0.00,N,5,-2,
20230419,220,214,225,213,10820181,2379608915,00,0.00,N,2,7,
20230418,213,209,215,209,4364783,927147240,00,0.00,N,2,3,
20230417,210,208,212,207,2147423,450296406,00,0.00,N,2,2,
20230414,208,207,208,206,1278073,264163566,00,0.00,N,2,1,
20230413,207,208,209,204,1222335,250948348,00,0.00,N,5,-1,
20230412,208,203,209,202,2516992,519719425,00,0.00,N,2,6,
20230411,202,204,204,200,2246305,452066052,00,0.00,N,5,-1,
20230410,203,206,206,201,1936098,392417173,00,0.00,N,5,-3,
20230407,206,208,208,205,1107475,228050173,00,0.00,N,5,-2,
20230406,208,210,212,207,1670632,349096422,00,0.00,N,5,-1,
20230405,209,209,210,207,1221395,254624237,00,0.00,N,3,0,
20230404,209,211,212,208,1620451,338794721,00,0.00,N,2,1,
20230403,208,207,208,204,1863627,384398287,00,0.00,N,2,2,
20230331,206,207,209,204,1297536,267073900,00,0.00,N,5,-1,
20230330,207,206,208,203,2002023,411379357,00,0.00,N,2,2,
20230329,205,199,210,199,4752978,972619911,00,0.00,N,2,6,
20230328,199,195,199,194,2053801,404307095,00,0.00,N,2,5,
20230327,194,195,195,193,1026490,199281073,00,0.00,N,3,0,
20230324,194,196,196,193,990301,192433615,00,0.00,N,5,-1,
20230323,195,197,197,194,1294953,252173439,00,0.00,N,5,-2,
20230322,197,197,197,195,1146884,224383926,00,0.00,N,3,0,
20230321,197,198,198,196,704400,138748816,00,0.00,N,3,0,
20230320,197,194,198,194,899119,176549707,00,0.00,N,2,2,
20230317,195,196,196,194,967293,188718416,00,0.00,N,2,1,
20230316,194,197,197,193,638851,124296424,00,0.00,N,5,-3,
20230315,197,196,197,195,804757,157583392,00,0.00,N,2,3,
20230314,194,198,199,193,1583417,309797396,00,0.00,N,5,-4,
20230313,198,199,200,197,1223515,241824216,00,0.00,N,5,-2,
20230310,200,198,200,198,974566,193808955,00,0.00,N,3,0,
20230309,200,203,203,200,1334331,267717254,00,0.00,N,5,-3,
20230308,203,204,204,202,767415,155542075,00,0.00,N,5,-2,
20230307,205,204,205,202,1202395,243983101,00,0.00,N,2,1,
20230306,204,203,205,203,841601,171264082,00,0.00,N,2,1,
20230303,203,206,206,203,1454214,296465985,00,0.00,N,5,-2,
20230302,205,207,207,204,1584755,325143839,00,0.00,N,5,-2,
20230228,207,207,209,205,942873,195189402,00,0.00,N,3,0,
20230227,207,207,207,205,895327,184217184,00,0.00,N,3,0,
20230224,207,207,209,206,1177513,244232330,00,0.00,N,5,-1,
20230223,208,207,209,207,796732,165788106,00,0.00,N,3,0,
20230222,208,208,209,206,1112795,231074636,00,0.00,N,5,-1,
20230221,209,210,210,207,1529648,318806125,00,0.00,N,5,-1,
20230220,210,210,213,208,1242475,261090878,00,0.00,N,3,0,
20230217,210,211,211,208,1033706,216118453,00,0.00,N,5,-1,
20230216,211,211,213,209,1479413,311864391,00,0.00,N,2,1,
20230215,210,214,214,210,1729854,365232134,00,0.00,N,5,-4,
20230214,214,214,217,212,1470969,314769249,00,0.00,N,2,1,
20230213,213,216,218,210,2409491,514317411,00,0.00,N,5,-2,
20230210,215,218,220,213,3494322,754093457,00,0.00,N,5,-4,
20230209,219,217,230,217,15921773,3531331481,00,0.00,N,2,4,
20230208,215,214,215,212,980506,209889626,00,0.00,N,2,2,
20230207,213,213,215,212,852267,181855068,00,0.00,N,5,-1,
20230206,214,213,215,212,1190068,253593467,00,0.00,N,2,1,
20230203,213,213,215,212,724943,154618943,00,0.00,N,5,-1,
20230202,214,214,214,212,1146388,244363151,00,0.00,N,2,2,
20230201,212,215,215,211,1302867,277449230,00,0.00,N,5,-3,
20230131,215,216,217,213,891797,191103327,00,0.00,N,5,-1,
20230130,216,214,217,214,1187998,256020551,00,0.00,N,2,2,
20230127,214,212,215,212,995383,212774391,00,0.00,N,2,2,
20230126,212,211,213,211,806193,170512347,00,0.00,N,3,0,
20230125,212,212,213,210,1079563,227945226,00,0.00,N,3,0,
20230120,212,212,213,210,906519,191445236,00,0.00,N,3,0,
20230119,212,211,214,211,525473,111430024,00,0.00,N,5,-1,
20230118,213,213,214,209,1121163,236349059,00,0.00,N,5,-1,
20230117,214,217,217,212,1039660,222076046,00,0.00,N,5,-2,
20230116,216,214,217,213,1289547,277330143,00,0.00,N,2,3,
20230113,213,211,215,210,1317511,280703397,00,0.00,N,2,2,
20230112,211,211,213,210,781806,164836426,00,0.00,N,3,0,
20230111,211,208,213,208,1396428,294467244,00,0.00,N,2,3,
20230110,208,206,209,206,589912,122630105,00,0.00,N,3,0,
20230109,208,204,209,204,1700109,350823422,00,0.00,N,2,5,
20230106,203,198,205,198,1367033,276702324,00,0.00,N,2,3,
20230105,200,201,203,199,953087,191044767,00,0.00,N,5,-1,
20230104,201,194,201,194,896532,178138257,00,0.00,N,2,3,
20230103,198,199,200,191,964270,188541069,00,0.00,N,5,-1,
20230102,199,201,203,198,924053,184621063,00,0.00,N,5,-2,
20221229,201,205,205,199,1284396,258402936,00,0.00,N,5,-4,
20221228,205,206,207,203,1025744,209623766,02,0.00,N,5,-1,
20221227,206,205,207,203,1103494,226789742,00,0.00,N,2,1,
20221226,205,209,210,205,1119511,230651958,00,0.00,N,5,-4,
20221223,209,213,214,208,1353574,284265812,00,0.00,N,5,-5,
20221222,214,216,217,214,638182,137160189,00,0.00,N,5,-1,
20221221,215,215,217,213,697844,149813373,00,0.00,N,3,0,
20221220,215,217,218,213,1644516,353082048,00,0.00,N,5,-3,
20221219,218,219,220,217,839609,182768152,00,0.00,N,5,-1,
20221216,219,219,225,218,1349436,296957819,00,0.00,N,5,-2,
20221215,221,220,235,218,4787807,1078668352,00,0.00,N,2,1,
20221214,220,217,221,217,980250,215089823,00,0.00,N,2,2,
20221213,218,217,221,217,1547675,338612926,00,0.00,N,2,1,
20221212,217,216,217,215,763522,164939888,00,0.00,N,2,1,
20221209,216,217,217,215,672432,145251215,00,0.00,N,5,-1,
20221208,217,217,219,215,1562988,338394428,00,0.00,N,5,-2,
20221207,219,219,220,217,1003037,218610323,00,0.00,N,5,-1,
20221206,220,220,220,218,624142,136420593,00,0.00,N,3,0,
20221205,220,218,222,218,774805,170310957,00,0.00,N,3,0,
20221202,220,220,221,219,649088,142787854,00,0.00,N,5,-1,
20221201,221,219,222,218,959995,211253818,00,0.00,N,2,2,
20221130,219,218,219,217,444955,97219091,00,0.00,N,3,0,
20221129,219,218,219,216,719314,156611701,00,0.00,N,2,1,
20221128,218,220,221,216,1375531,299702688,00,0.00,N,5,-2,
20221125,220,222,223,217,1045805,229512799,00,0.00,N,5,-1,
20221124,221,219,222,219,576481,127269740,00,0.00,N,2,2,
20221123,219,218,220,217,1181081,258099623,00,0.00,N,2,1,
20221122,218,221,221,216,1087514,237183987,00,0.00,N,5,-3,
20221121,221,226,226,220,1088224,241798843,00,0.00,N,5,-5,
20221118,226,226,227,224,890869,200650874,00,0.00,N,2,1,
20221117,225,226,227,223,1172434,263944484,00,0.00,N,5,-1,
20221116,226,227,228,223,1029861,231879027,00,0.00,N,5,-1,
20221115,227,227,229,226,968066,219974493,00,0.00,N,3,0,
20221114,227,225,227,222,1467859,330932379,00,0.00,N,2,3,
20221111,224,228,229,224,1815844,410686169,00,0.00,N,5,-1,
20221110,225,223,230,222,3321084,749617079,00,0.00,N,2,3,
20221109,222,221,224,220,2006181,445549977,00,0.00,N,2,1,
20221108,221,220,223,219,1731314,382536368,00,0.00,N,2,2,
20221107,219,219,220,217,755657,165415750,00,0.00,N,2,1,
20221104,218,217,219,216,813775,176727062,00,0.00,N,2,1,
20221103,217,216,220,215,1417606,308733899,00,0.00,N,5,-3,
20221102,220,219,221,218,746639,164042344,00,0.00,N,3,0,
20221101,220,219,221,219,982909,216004044,00,0.00,N,2,1,
20221031,219,219,221,218,1271557,279027670,00,0.00,N,2,1,
20221028,218,216,220,216,853914,186150091,00,0.00,N,2,1,
20221027,217,215,219,215,923676,200279137,00,0.00,N,2,2,
20221026,215,224,225,212,3559273,779969367,00,0.00,N,5,-11,
20221025,226,223,231,218,4900357,1104550125,00,0.00,N,2,3,
20221024,223,224,227,220,1967702,439523976,00,0.00,N,3,0,
20221021,223,230,231,219,2142912,480958330,00,0.00,N,5,-6,
20221020,229,230,233,223,3026813,690871223,00,0.00,N,2,3,
20221019,226,229,231,222,3136467,712455288,00,0.00,N,2,2,
20221018,224,220,232,218,6393006,1445328693,00,0.00,N,2,5,
20221017,219,216,221,214,965185,210765062,00,0.00,N,2,1,
20221014,218,213,219,213,1366956,296650792,00,0.00,N,2,5,
20221013,213,221,221,209,1544412,331556083,00,0.00,N,5,-8,
20221012,221,215,228,213,2136084,470763147,00,0.00,N,2,6,
20221011,215,220,220,213,1826694,392613152,00,0.00,N,5,-8,
20221007,223,227,240,220,6297868,1443703648,00,0.00,N,2,3,
20221006,220,213,223,213,1552523,339117359,00,0.00,N,2,5,
20221005,215,218,220,215,1146912,248286252,00,0.00,N,5,-2,
20221004,217,214,218,213,1038629,224332323,00,0.00,N,2,5,
20220930,212,206,212,205,1565169,326889989,00,0.00,N,3,0,
20220929,212,214,218,212,1338323,286842898,00,0.00,N,2,1,
20220928,211,215,224,211,2311911,498939024,00,0.00,N,5,-6,
20220927,217,219,223,215,1456635,317315073,00,0.00,N,5,-2,
20220926,219,230,232,218,3028828,674764817,00,0.00,N,5,-15,
20220923,234,241,243,234,1740650,411655511,00,0.00,N,5,-9,
20220922,243,236,246,233,4076990,979953892,00,0.00,N,2,5,
20220921,238,236,239,235,933236,220498367,00,0.00,N,3,0,
20220920,238,237,239,236,800515,189871534,00,0.00,N,2,2,
20220919,236,241,243,235,1252481,297557019,00,0.00,N,5,-6,
20220916,242,244,244,240,947741,228533419,00,0.00,N,5,-3,
20220915,245,245,247,242,832012,202902871,00,0.00,N,5,-1,
20220914,246,239,250,235,2421329,592587939,00,0.00,N,2,2,
20220913,244,241,247,241,1306309,318793038,00,0.00,N,2,3,
20220908,241,241,246,241,934769,226712458,00,0.00,N,5,-1,
20220907,242,246,246,240,1292928,312744242,00,0.00,N,5,-4,
20220906,246,245,247,244,979018,240101408,00,0.00,N,2,1,
20220905,245,248,249,244,1321913,324799052,00,0.00,N,5,-3,
20220902,248,249,251,247,1105626,274291618,00,0.00,N,5,-1,
20220901,249,251,252,248,2043909,509257700,00,0.00,N,5,-3,
20220831,252,251,254,249,1859043,467986994,00,0.00,N,3,0,
20220830,252,251,254,250,1490941,375064044,00,0.00,N,2,1,
20220829,251,251,255,250,1767708,444468481,00,0.00,N,5,-4,
20220826,255,257,260,255,1636226,420632637,00,0.00,N,3,0,
20220825,255,254,258,254,1291470,330986722,00,0.00,N,2,1,
20220824,254,253,256,252,1285438,325856424,00,0.00,N,3,0,
20220823,254,251,258,251,1697187,432340573,00,0.00,N,5,-1,
20220822,255,261,262,255,1925831,494663429,00,0.00,N,5,-6,
20220819,261,263,264,260,1617574,422914806,00,0.00,N,5,-1,
20220818,262,264,265,261,2079496,546083443,00,0.00,N,5,-3,
20220817,265,261,268,261,2810343,744807257,00,0.00,N,2,1,
20220816,264,265,265,262,1582496,417611446,00,0.00,N,2,1,
20220812,263,264,265,262,1547177,407141722,00,0.00,N,3,0,
20220811,263,265,266,261,2421572,638674236,00,0.00,N,3,0,
20220810,263,266,266,261,1679993,441490068,00,0.00,N,5,-2,
20220809,265,262,268,261,2768284,732563656,00,0.00,N,2,1,
20220808,264,266,266,259,2807518,736159350,00,0.00,N,5,-2,
20220805,266,269,269,263,5575978,1478091178,00,0.00,N,5,-3,
20220804,269,270,273,265,7409456,1989806684,00,0.00,N,5,-2,
20220803,271,253,302,252,80653040,22653514995,00,0.00,N,2,18,
20220802,253,255,255,252,1066579,270298188,00,0.00,N,5,-2,
20220801,255,253,255,252,1146402,290554179,00,0.00,N,2,2,
20220729,253,254,255,251,1480694,374659551,00,0.00,N,3,0,
20220728,253,255,257,253,1217463,309727116,00,0.00,N,5,-2,
20220727,255,253,255,252,851352,216076056,00,0.00,N,2,2,
20220726,253,255,257,250,1500864,380016005,00,0.00,N,5,-1,
20220725,254,255,256,252,1396147,354803602,00,0.00,N,5,-1,
20220722,255,263,265,255,1979944,509715203,00,0.00,N,5,-3,
20220721,258,257,261,253,2019950,520372850,00,0.00,N,2,4,
20220720,254,255,266,254,3859075,1002604446,00,0.00,N,2,2,
20220719,252,252,253,249,1353861,340043993,00,0.00,N,2,2,
20220718,250,248,252,247,1408842,352643753,00,0.00,N,2,4,
20220715,246,251,253,243,1882344,463467613,00,0.00,N,5,-5,
20220714,251,254,254,249,1666490,418357817,00,0.00,N,5,-1,
20220713,252,250,253,245,1675088,419210619,00,0.00,N,2,2,
20220712,250,256,258,249,2338350,588728650,00,0.00,N,5,-7,
20220711,257,258,259,253,1659411,425687760,00,0.00,N,5,-1,
20220708,258,256,262,254,2306233,595122989,00,0.00,N,2,3,
20220707,255,247,256,247,2278759,576456846,00,0.00,N,2,8,
20220706,247,251,253,245,1712409,427611072,00,0.00,N,5,-3,
20220705,250,247,251,245,2536553,632704868,00,0.00,N,2,8,
20220704,242,248,252,240,3456526,847323752,00,0.00,N,5,-7,
20220701,249,254,258,242,1991842,497235772,00,0.00,N,5,-5,
20220630,254,259,261,253,1730275,442263889,00,0.00,N,5,-8,
20220629,262,258,262,257,1420345,369222112,00,0.00,N,3,0,
20220628,262,262,265,257,2147271,560090698,00,0.00,N,3,0,
20220627,262,249,263,249,2709943,699730031,00,0.00,N,2,14,
20220624,248,235,249,235,3828032,936349632,00,0.00,N,2,8,
20220623,240,254,259,237,5437594,1334780263,00,0.00,N,5,-14,
20220622,254,268,277,254,4723921,1251732337,00,0.00,N,5,-14,
20220621,268,266,271,264,2510304,671765282,00,0.00,N,5,-1,
20220620,269,278,281,266,4197700,1137688382,00,0.00,N,5,-9,
20220617,278,282,285,273,3737694,1036154038,00,0.00,N,5,-3,
20220616,281,283,286,280,2562063,726510061,00,0.00,N,3,0,
20220615,281,287,293,280,3555355,1008803549,00,0.00,N,5,-7,
20220614,288,291,292,280,3968134,1134262938,00,0.00,N,5,-3,
20220613,291,297,297,280,3838415,1118914362,00,0.00,N,5,-6,
20220610,297,297,302,295,3684005,1098385876,00,0.00,N,2,1,
20220609,296,297,300,294,4713629,1395386708,00,0.00,N,5,-4,
20220608,300,309,310,299,5541072,1667655870,00,0.00,N,5,-7,
20220607,307,306,312,305,4219086,1302464888,00,0.00,N,2,1,
20220603,306,308,311,306,2829939,871257207,00,0.00,N,5,-2,
20220602,308,305,310,303,3565918,1094404962,00,0.00,N,2,2,
20220531,306,310,311,301,4298859,1312938518,00,0.00,N,5,-1,
20220530,307,302,308,302,4640030,1417555090,00,0.00,N,2,6,
20220527,301,298,317,297,20523278,6287924647,00,0.00,N,2,4,
20220526,297,296,300,296,3352840,999226199,00,0.00,N,3,0,
20220525,297,297,300,295,3703425,1100043521,00,0.00,N,3,0,
20220524,297,301,304,297,4992104,1494869753,00,0.00,N,5,-4,
20220523,301,300,303,299,4755063,1425449071,00,0.00,N,5,-2,
20220520,303,301,305,299,9323148,2814267715,00,0.00,N,2,2,
20220519,301,305,306,299,5435601,1638728441,00,0.00,N,5,-7,
20220518,308,310,314,306,8480361,2626141320,00,0.00,N,3,0,
20220517,308,317,319,306,10426629,3240536169,00,0.00,N,5,-7,
20220516,315,310,339,306,38602480,12402841689,00,0.00,N,2,16,