KissMeData/027830/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1853,1848,1876,1834,495996,919062481,00,0.00,N,5,-19,
20250227,1872,1884,1900,1864,392800,737479751,00,0.00,N,5,-11,
20250226,1883,1900,1929,1883,487301,927678216,00,0.00,N,5,-22,
20250225,1905,1933,2110,1890,7030510,14151160724,00,0.00,N,5,-30,
20250224,1935,1862,1935,1850,728856,1384220715,00,0.00,N,2,61,
20250221,1874,1878,1883,1838,405065,754622223,00,0.00,N,5,-3,
20250220,1877,1875,1891,1856,669206,1255404581,00,0.00,N,2,18,
20250219,1859,1822,1859,1791,477197,876380317,00,0.00,N,2,38,
20250218,1821,1834,1842,1814,203093,371411223,00,0.00,N,5,-13,
20250217,1834,1804,1842,1785,442430,807297587,00,0.00,N,2,38,
20250214,1796,1812,1830,1789,484648,873273776,00,0.00,N,5,-17,
20250213,1813,1825,1859,1788,769727,1397598051,00,0.00,N,2,22,
20250212,1791,1819,1880,1771,2509526,4609211155,00,0.00,N,2,26,
20250211,1765,1774,1783,1745,318168,559420653,00,0.00,N,5,-8,
20250210,1773,1731,1799,1692,488688,865665733,00,0.00,N,2,28,
20250207,1745,1840,1840,1741,849432,1508840909,00,0.00,N,5,-91,
20250206,1836,1853,1893,1836,477396,885595639,00,0.00,N,5,-18,
20250205,1854,1896,1930,1854,891139,1667807326,00,0.00,N,5,-26,
20250204,1880,1864,1934,1859,736254,1394767915,00,0.00,N,2,20,
20250203,1860,1960,2090,1860,4156981,8232276937,00,0.00,N,5,-40,
20250131,1900,1845,1910,1834,462176,870037988,00,0.00,N,2,49,
20250124,1851,1879,1898,1851,464881,871157406,00,0.00,N,5,-28,
20250123,1879,1908,1911,1859,502626,945808704,00,0.00,N,5,-12,
20250122,1891,1949,1975,1891,654543,1249913016,00,0.00,N,5,-54,
20250121,1945,1953,1989,1907,851593,1651449481,00,0.00,N,5,-5,
20250120,1950,1972,2045,1945,1736376,3458258875,00,0.00,N,5,-11,
20250117,1961,1855,2025,1850,2031587,4002049749,00,0.00,N,2,84,
20250116,1877,1851,1888,1850,364931,683512358,00,0.00,N,2,27,
20250115,1850,1940,1942,1820,624362,1171013345,00,0.00,N,5,-50,
20250114,1900,1814,1903,1801,333667,622554278,00,0.00,N,2,50,
20250113,1850,1930,1931,1850,890280,1670731339,00,0.00,N,5,-90,
20250110,1940,1921,1962,1910,589580,1139035544,00,0.00,N,2,19,
20250109,1921,1930,1966,1883,763865,1467562828,00,0.00,N,5,-30,
20250108,1951,1975,1975,1910,730558,1418271659,00,0.00,N,5,-3,
20250107,1954,1995,1996,1950,1173075,2310411282,00,0.00,N,5,-31,
20250106,1985,1935,2025,1917,2116466,4180175699,00,0.00,N,2,40,
20250103,1945,1941,2100,1871,7139913,14233693733,00,0.00,N,2,15,
20250102,1930,1870,1947,1832,2263477,4294959691,00,0.00,N,2,120,
20241230,1810,1784,1831,1736,669732,1197021120,00,0.00,N,2,10,
20241227,1800,1800,1862,1760,983661,1774899840,00,0.00,N,5,-8,
20241226,1808,1900,1945,1808,2656550,5029069850,00,0.00,N,5,-45,
20241224,1853,1866,1893,1839,1054419,1969199852,00,0.00,N,5,-13,
20241223,1866,1808,1900,1801,1212753,2250381031,00,0.00,N,2,32,
20241220,1834,1883,1930,1815,2956575,5526097058,00,0.00,N,5,-31,
20241219,1865,1871,1930,1840,1645419,3085186788,00,0.00,N,5,-80,
20241218,1945,2015,2020,1902,3248775,6322608373,00,0.00,N,5,-125,
20241217,2070,2140,2180,2010,4425631,9177016075,00,0.00,N,5,-115,
20241216,2185,2165,2500,2150,28027214,65961228230,00,0.00,N,2,50,
20241213,2135,1796,2320,1795,40509962,86015671718,00,0.00,N,2,303,
20241212,1832,1930,2010,1791,20927679,39884508216,00,0.00,N,2,12,
20241211,1820,1400,1820,1395,14951881,25351379863,00,0.00,N,1,420,
20241210,1400,1303,1409,1303,341945,470813909,00,0.00,N,2,97,
20241209,1303,1337,1388,1302,397712,530688099,00,0.00,N,5,-87,
20241206,1390,1387,1507,1330,1053460,1484770565,00,0.00,N,5,-17,
20241205,1407,1443,1444,1405,191519,270733594,00,0.00,N,5,-33,
20241204,1440,1400,1442,1389,259979,367536359,00,0.00,N,2,4,
20241203,1436,1399,1444,1399,123444,175503348,00,0.00,N,2,25,
20241202,1411,1421,1438,1402,142453,201812604,00,0.00,N,5,-6,
20241129,1417,1461,1469,1396,203060,288147500,00,0.00,N,5,-43,
20241128,1460,1459,1472,1449,132632,193171420,00,0.00,N,2,1,
20241127,1459,1485,1485,1458,201432,295739126,00,0.00,N,5,-6,
20241126,1465,1443,1478,1441,177700,260080364,00,0.00,N,2,22,
20241125,1443,1433,1474,1433,145237,211873110,00,0.00,N,5,-1,
20241122,1444,1442,1463,1437,83246,120420000,00,0.00,N,2,3,
20241121,1441,1404,1479,1404,141389,202545021,00,0.00,N,2,29,
20241120,1412,1410,1415,1400,82908,116762390,00,0.00,N,2,2,
20241119,1410,1423,1425,1399,143888,202913235,00,0.00,N,5,-13,
20241118,1423,1412,1446,1397,129763,184347058,00,0.00,N,2,11,
20241115,1412,1391,1422,1341,311123,429072957,00,0.00,N,2,15,
20241114,1397,1401,1440,1396,186365,263350211,00,0.00,N,5,-4,
20241113,1401,1497,1502,1395,384141,553488161,00,0.00,N,5,-90,
20241112,1491,1589,1593,1490,678080,1042245148,00,0.00,N,5,-49,
20241111,1540,1521,1577,1502,737159,1139532951,00,0.00,N,2,22,
20241108,1518,1518,1540,1508,158193,241610318,00,0.00,N,2,10,
20241107,1508,1540,1547,1508,245328,374426479,00,0.00,N,5,-32,
20241106,1540,1511,1547,1505,430125,657146963,00,0.00,N,2,36,
20241105,1504,1503,1508,1490,90870,136403617,00,0.00,N,2,2,
20241104,1502,1452,1504,1445,141796,210016674,00,0.00,N,2,51,
20241101,1451,1468,1502,1450,131346,193013980,00,0.00,N,5,-38,
20241031,1489,1491,1504,1455,195625,289258701,00,0.00,N,5,-2,
20241030,1491,1504,1546,1480,459284,692225977,00,0.00,N,2,1,
20241029,1490,1445,1597,1445,2506247,3809219510,00,0.00,N,2,60,
20241028,1430,1413,1440,1412,116575,166050825,00,0.00,N,2,18,
20241025,1412,1458,1462,1395,181985,259890671,00,0.00,N,5,-34,
20241024,1446,1451,1467,1440,98464,142890927,00,0.00,N,5,-29,
20241023,1475,1455,1487,1420,85198,124242729,00,0.00,N,2,21,
20241022,1454,1502,1502,1454,220460,323294293,00,0.00,N,5,-55,
20241021,1509,1477,1521,1477,155585,233452454,00,0.00,N,2,28,
20241018,1481,1512,1518,1474,187932,280327183,00,0.00,N,5,-31,
20241017,1512,1537,1544,1512,188900,287803620,00,0.00,N,5,-22,
20241016,1534,1551,1558,1531,214411,330205966,00,0.00,N,5,-17,
20241015,1551,1577,1592,1550,415882,651741437,00,0.00,N,5,-26,
20241014,1577,1584,1632,1565,868996,1384646864,00,0.00,N,2,8,
20241011,1569,1493,1642,1484,5948786,9431445846,00,0.00,N,2,85,
20241010,1484,1495,1508,1484,78052,116302131,00,0.00,N,5,-10,
20241008,1494,1500,1526,1489,144342,215893289,00,0.00,N,5,-19,
20241007,1513,1510,1525,1499,95799,145326786,00,0.00,N,2,3,
20241004,1510,1485,1521,1485,74202,111634420,00,0.00,N,2,11,
20241002,1499,1512,1530,1497,120892,182082596,00,0.00,N,5,-28,
20240930,1527,1561,1561,1525,61085,93961079,00,0.00,N,5,-27,
20240927,1554,1580,1580,1551,116368,182284291,00,0.00,N,5,-12,
20240926,1566,1539,1566,1539,109109,169835143,00,0.00,N,2,23,
20240925,1543,1524,1560,1524,154055,238665058,00,0.00,N,2,20,
20240924,1523,1525,1525,1510,86249,130877922,00,0.00,N,2,8,
20240923,1515,1516,1530,1504,73692,111917294,00,0.00,N,5,-5,
20240920,1520,1500,1535,1500,167807,255012502,00,0.00,N,2,20,
20240919,1500,1498,1507,1477,84600,126572252,00,0.00,N,2,9,
20240913,1491,1509,1509,1481,83920,125141352,00,0.00,N,5,-3,
20240912,1494,1449,1495,1449,114845,170068501,00,0.00,N,2,44,
20240911,1450,1442,1472,1442,96714,140391859,00,0.00,N,3,0,
20240910,1450,1480,1507,1450,182978,269899246,00,0.00,N,5,-46,
20240909,1496,1431,1497,1421,134833,195964668,00,0.00,N,2,25,
20240906,1471,1506,1524,1471,255257,379189973,00,0.00,N,5,-60,
20240905,1531,1523,1568,1500,124008,190201374,00,0.00,N,2,10,
20240904,1521,1525,1540,1507,197718,300108605,00,0.00,N,5,-51,
20240903,1572,1599,1599,1558,112652,176705327,00,0.00,N,5,-15,
20240902,1587,1589,1590,1507,74723,117669942,00,0.00,N,2,5,
20240830,1582,1557,1582,1557,85557,134109239,00,0.00,N,2,28,
20240829,1554,1591,1591,1550,169795,265583760,00,0.00,N,5,-41,
20240828,1595,1618,1618,1580,133560,212822148,00,0.00,N,5,-13,
20240827,1608,1598,1627,1580,119387,191481926,00,0.00,N,2,10,
20240826,1598,1621,1632,1591,164872,265059513,00,0.00,N,5,-22,
20240823,1620,1603,1630,1603,189698,306000874,00,0.00,N,3,0,
20240822,1620,1635,1645,1608,178436,289112144,00,0.00,N,5,-10,
20240821,1630,1636,1645,1615,141994,231593229,00,0.00,N,5,-22,
20240820,1652,1638,1658,1611,143776,236504588,00,0.00,N,2,42,
20240819,1610,1655,1655,1609,227959,370831163,00,0.00,N,5,-36,
20240816,1646,1632,1647,1610,201829,328243406,00,0.00,N,2,22,
20240814,1624,1618,1631,1617,203903,330913346,00,0.00,N,2,20,
20240813,1604,1612,1618,1581,159161,253632738,00,0.00,N,5,-2,
20240812,1606,1603,1624,1600,175079,281646361,00,0.00,N,2,16,
20240809,1590,1594,1605,1581,197716,315071782,00,0.00,N,2,31,
20240808,1559,1531,1577,1531,189261,294496402,00,0.00,N,5,-22,
20240807,1581,1511,1592,1511,319515,498510353,00,0.00,N,2,60,
20240806,1521,1398,1554,1398,724288,1090283714,00,0.00,N,2,60,
20240805,1461,1650,1655,1365,1008320,1534317634,00,0.00,N,5,-214,
20240802,1675,1725,1728,1675,502774,851217336,00,0.00,N,5,-62,
20240801,1737,1719,1750,1712,202725,351764793,00,0.00,N,2,10,
20240731,1727,1705,1727,1690,223636,381350407,00,0.00,N,2,18,
20240730,1709,1734,1759,1706,310487,533431030,00,0.00,N,5,-38,
20240729,1747,1725,1762,1702,378116,655403301,00,0.00,N,2,46,
20240726,1701,1712,1728,1697,303989,517808988,00,0.00,N,5,-13,
20240725,1714,1747,1749,1698,466834,800045624,00,0.00,N,5,-35,
20240724,1749,1753,1778,1741,315534,555172687,00,0.00,N,5,-12,
20240723,1761,1769,1799,1755,346091,611513209,00,0.00,N,5,-9,
20240722,1770,1817,1832,1767,506691,906367575,00,0.00,N,5,-45,
20240719,1815,1791,1922,1782,1889106,3474397567,00,0.00,N,2,19,
20240718,1796,1801,1814,1775,553901,992368907,00,0.00,N,5,-19,
20240717,1815,1872,1880,1811,668200,1230298076,00,0.00,N,5,-36,
20240716,1851,1884,1886,1844,671682,1245967406,00,0.00,N,5,-21,
20240715,1872,1882,1917,1865,634384,1196489997,00,0.00,N,5,-14,
20240712,1886,1899,1900,1840,974134,1821508281,00,0.00,N,5,-12,
20240711,1898,2130,2170,1890,4191784,8272371557,00,0.00,N,5,-292,
20240710,2190,2145,2195,2080,1343520,2886081360,00,0.00,N,2,65,
20240709,2125,2060,2135,2050,737615,1546763470,00,0.00,N,2,75,
20240708,2050,2025,2070,2005,782624,1597696215,00,0.00,N,2,30,
20240705,2020,2085,2105,2010,1055931,2157332830,00,0.00,N,5,-55,
20240704,2075,2210,2215,2075,1378655,2935634715,00,0.00,N,5,-110,
20240703,2185,2150,2250,2145,1313564,2891068985,00,0.00,N,2,10,
20240702,2175,2170,2200,2100,1470809,3169261300,00,0.00,N,2,5,
20240701,2170,2235,2260,2100,2421219,5261860010,00,0.00,N,5,-120,
20240628,2290,2565,2640,2280,4795874,11633710005,00,0.00,N,5,-265,
20240627,2555,2510,2600,2450,1732956,4384133330,00,0.00,N,2,55,
20240626,2500,2470,2545,2440,1437901,3600128035,00,0.00,N,2,30,
20240625,2470,2330,2520,2320,2256833,5502370740,00,0.00,N,2,130,
20240624,2340,2405,2410,2340,595834,1407409765,00,0.00,N,5,-50,
20240621,2390,2430,2430,2315,1052113,2484317570,00,0.00,N,5,-50,
20240620,2440,2410,2440,2365,1056075,2538493610,00,0.00,N,2,45,
20240619,2395,2525,2525,2395,1937512,4697456675,00,0.00,N,5,-130,
20240618,2525,2690,2695,2450,2769572,7065369425,00,0.00,N,5,-160,
20240617,2685,2630,2730,2615,2072828,5565192175,00,0.00,N,2,50,
20240614,2635,2715,2785,2615,4026623,10847666465,00,0.00,N,5,-5,
20240613,2640,2580,2705,2560,2453116,6508747890,00,0.00,N,2,60,
20240612,2580,2535,2615,2525,1043394,2671882345,00,0.00,N,2,20,
20240611,2560,2715,2715,2515,2940507,7583299495,00,0.00,N,5,-115,
20240610,2675,2680,2780,2650,4662342,12644259320,00,0.00,N,5,-15,
20240607,2690,2470,2710,2470,5962467,15672505780,00,0.00,N,2,140,
20240605,2550,2530,2575,2425,3086521,7739528880,00,0.00,N,5,-40,
20240604,2590,2720,2725,2590,2981824,7846028205,00,0.00,N,5,-145,
20240603,2735,2685,2910,2610,22241724,61575187950,00,0.00,N,2,130,
20240531,2605,2615,2690,2590,2561199,6752949535,00,0.00,N,3,0,
20240530,2605,2570,2820,2545,11174409,30139604885,00,0.00,N,5,-5,
20240529,2610,2660,2705,2560,3092344,8114294505,00,0.00,N,5,-50,
20240528,2660,2660,2760,2615,4929086,13197714880,00,0.00,N,5,-45,
20240527,2705,2585,2740,2525,9027605,24124889750,00,0.00,N,2,70,
20240524,2635,2605,2700,2570,7707202,20335545265,00,0.00,N,2,30,
20240523,2605,2525,2775,2500,25051914,66422876065,00,0.00,N,2,35,
20240522,2570,2775,2800,2535,20934008,55329337975,00,0.00,N,5,-95,
20240521,2665,2170,2665,2150,47795600,121075218365,00,0.00,N,1,615,
20240520,2050,2050,2080,2030,609029,1247720505,00,0.00,N,2,20,
20240517,2030,2030,2060,2020,353705,717882750,00,0.00,N,5,-30,
20240516,2060,2075,2100,2030,624245,1282185185,00,0.00,N,2,15,
20240514,2045,2010,2100,1996,1236700,2527446779,00,0.00,N,2,40,
20240513,2005,2240,2245,1999,4010773,8495895128,00,0.00,N,5,-195,
20240510,2200,2145,2235,2130,2148809,4715735165,00,0.00,N,2,60,
20240509,2140,2140,2145,2075,671244,1415025520,00,0.00,N,3,0,
20240508,2140,2130,2155,2100,670894,1430183330,00,0.00,N,2,25,
20240507,2115,2140,2150,2090,607829,1283980515,00,0.00,N,5,-5,
20240503,2120,2090,2125,2070,700652,1470518735,00,0.00,N,2,30,
20240502,2090,2040,2090,2030,816748,1688159640,00,0.00,N,2,65,
20240430,2025,2005,2040,1983,562161,1127275943,00,0.00,N,2,5,
20240429,2020,1946,2055,1946,1067142,2156974623,00,0.00,N,2,75,
20240426,1945,1989,2000,1925,758348,1473540531,00,0.00,N,5,-51,
20240425,1996,2045,2045,1950,617833,1235455842,00,0.00,N,5,-49,
20240424,2045,2060,2115,1950,1338211,2734744731,00,0.00,N,3,0,
20240423,2045,2075,2085,2030,737645,1517446110,00,0.00,N,5,-15,
20240422,2060,1971,2075,1968,1033997,2104585160,00,0.00,N,2,91,
20240419,1969,1965,1989,1850,596373,1148703201,00,0.00,N,5,-10,
20240418,1979,1955,1989,1946,243244,480396204,00,0.00,N,2,20,
20240417,1959,1974,2015,1959,429262,850878107,00,0.00,N,5,-6,
20240416,1965,1951,1977,1922,380437,738444175,00,0.00,N,5,-20,
20240415,1985,1907,1995,1907,360431,704034194,00,0.00,N,2,47,
20240412,1938,1950,1969,1910,290496,560565872,00,0.00,N,5,-13,
20240411,1951,1975,2015,1942,570376,1126626606,00,0.00,N,5,-24,
20240409,1975,1939,1995,1939,518232,1024892829,00,0.00,N,2,37,
20240408,1938,1907,1973,1900,791163,1536801257,00,0.00,N,2,39,
20240405,1899,1861,1907,1861,388106,730543816,00,0.00,N,2,7,
20240404,1892,1837,1905,1825,713965,1341581804,00,0.00,N,2,57,
20240403,1835,1912,1912,1805,1181432,2171646174,00,0.00,N,5,-56,
20240402,1891,2240,2240,1863,6840134,13294407203,00,0.00,N,5,-319,
20240401,2210,2205,2285,2155,2933893,6507327415,00,0.00,N,2,30,
20240329,2180,2110,2185,2110,1944139,4195226305,00,0.00,N,2,90,
20240328,2090,2060,2130,2055,772307,1614494550,00,0.00,N,3,0,
20240327,2090,2060,2180,2025,1938597,4081145995,00,0.00,N,2,35,
20240326,2055,1965,2070,1961,1201358,2432392524,00,0.00,N,2,95,
20240325,1960,1927,1960,1906,484971,936748039,00,0.00,N,2,26,
20240322,1934,1960,1964,1927,266043,515150239,00,0.00,N,5,-26,
20240321,1960,1918,1982,1918,388015,758694306,00,0.00,N,2,42,
20240320,1918,1903,1931,1903,319277,610957792,00,0.00,N,3,0,
20240319,1918,1931,1955,1913,279029,536384737,00,0.00,N,5,-22,
20240318,1940,1990,2030,1930,652739,1275261594,00,0.00,N,5,-46,
20240315,1986,2000,2040,1971,673321,1344953365,00,0.00,N,5,-39,
20240314,2025,2055,2055,1997,536471,1079488799,00,0.00,N,5,-15,
20240313,2040,2120,2120,2015,808427,1650770275,00,0.00,N,5,-55,
20240312,2095,2035,2120,1985,1945173,3987676732,00,0.00,N,2,30,
20240311,2065,1886,2160,1881,7601241,15601209410,00,0.00,N,2,157,
20240308,1908,1930,1953,1891,1135036,2177189559,00,0.00,N,5,-30,
20240307,1938,2025,2035,1905,2558076,5020409740,00,0.00,N,5,-112,
20240306,2050,2205,2400,2035,27623834,61591355045,00,0.00,N,2,50,
20240305,2000,2020,2080,1969,4280243,8926209525,00,0.00,N,2,36,
20240304,1964,1977,2020,1949,959825,1902226470,00,0.00,N,2,29,
20240229,1935,1972,2050,1930,1551880,3055725600,00,0.00,N,2,31,
20240228,1904,1930,1967,1887,572260,1096111046,00,0.00,N,5,-24,
20240227,1928,1930,2115,1928,3538198,7066991453,00,0.00,N,2,36,
20240226,1892,1894,1919,1865,559454,1054617143,00,0.00,N,2,8,
20240223,1884,1905,1923,1873,362204,686188773,00,0.00,N,5,-38,
20240222,1922,1955,1968,1912,717852,1388988502,00,0.00,N,5,-29,
20240221,1951,1953,1978,1939,586211,1146556006,00,0.00,N,5,-9,
20240220,1960,1944,1971,1910,711271,1383647908,00,0.00,N,2,36,
20240219,1924,1910,1947,1888,497999,952073731,00,0.00,N,2,17,
20240216,1907,1916,1930,1880,569162,1076238446,00,0.00,N,5,-36,
20240215,1943,1892,1995,1856,2805588,5472885412,00,0.00,N,2,88,
20240214,1855,1810,1895,1801,475699,883967811,00,0.00,N,2,21,
20240213,1834,1852,1870,1825,696941,1283487605,00,0.00,N,2,44,
20240208,1790,1769,1825,1769,253896,457979448,00,0.00,N,2,21,
20240207,1769,1846,1846,1760,178963,319796095,00,0.00,N,5,-6,
20240206,1775,1782,1788,1750,266430,470294902,00,0.00,N,5,-19,
20240205,1794,1833,1833,1790,242944,437578486,00,0.00,N,5,-31,
20240202,1825,1775,1844,1775,653515,1192751988,00,0.00,N,2,55,
20240201,1770,1737,1803,1726,741690,1314351504,00,0.00,N,2,49,
20240131,1721,1717,1751,1704,333198,573792537,00,0.00,N,5,-4,
20240130,1725,1697,1742,1697,459252,789086024,00,0.00,N,2,35,
20240129,1690,1709,1710,1658,394124,663310352,00,0.00,N,5,-16,
20240126,1706,1683,1738,1680,328449,563571888,00,0.00,N,2,13,
20240125,1693,1725,1730,1681,614005,1042643917,00,0.00,N,5,-41,
20240124,1734,1783,1783,1729,637166,1110730010,00,0.00,N,5,-49,
20240123,1783,1787,1812,1761,657876,1181922656,00,0.00,N,5,-5,
20240122,1788,1809,1837,1759,623922,1115346112,00,0.00,N,3,0,
20240119,1788,1782,1839,1782,638796,1153414341,00,0.00,N,2,6,
20240118,1782,1763,1816,1722,1069367,1910188119,00,0.00,N,2,23,
20240117,1759,1851,1888,1759,1463115,2637730582,00,0.00,N,5,-103,
20240116,1862,1940,1975,1862,1811032,3456547360,00,0.00,N,5,-101,
20240115,1963,1986,2115,1930,5119849,10321033888,00,0.00,N,5,-23,
20240112,1986,2135,2200,1954,9546899,19799173964,00,0.00,N,5,-384,
20240111,2370,1861,2370,1861,24795860,54200640409,00,0.00,N,1,546,
20240110,1824,1841,1857,1771,461873,845179495,00,0.00,N,5,-21,
20240109,1845,1843,2010,1831,3544454,6756685989,00,0.00,N,2,6,
20240108,1839,1909,1909,1820,591687,1102839858,00,0.00,N,5,-35,
20240105,1874,1767,1931,1767,1635728,3056358947,00,0.00,N,2,107,
20240104,1767,1852,1852,1767,774732,1392324284,00,0.00,N,5,-89,
20240103,1856,1904,1904,1852,497934,927451545,00,0.00,N,5,-45,
20240102,1901,1867,1917,1861,623715,1181134013,00,0.00,N,2,49,
20231228,1852,1889,1897,1833,914850,1691068421,00,0.00,N,5,-48,
20231227,1900,1899,1945,1893,808482,1543699348,00,0.00,N,2,1,
20231226,1899,1965,1991,1898,1054647,2025782411,00,0.00,N,5,-80,
20231222,1979,1980,2030,1889,1877469,3678074293,00,0.00,N,5,-21,
20231221,2000,2110,2125,1998,1803562,3674943891,00,0.00,N,5,-155,
20231220,2155,2215,2270,2100,1519390,3305245440,00,0.00,N,5,-95,
20231219,2250,2290,2360,2215,1550591,3523700065,00,0.00,N,5,-40,
20231218,2290,2410,2410,2200,2271397,5195773900,00,0.00,N,5,-25,
20231215,2315,2200,2315,2115,2491766,5552755960,00,0.00,N,2,165,
20231214,2150,2045,2180,1940,2687765,5569651825,00,0.00,N,2,125,
20231213,2025,2240,2260,2015,3871419,8014610400,00,0.00,N,5,-240,
20231212,2265,2635,2635,2225,4099734,9631133375,00,0.00,N,5,-355,
20231211,2620,2855,2995,2565,3503948,9696727870,00,0.00,N,5,-220,
20231208,2840,2765,2845,2730,991157,2774512420,00,0.00,N,2,80,
20231207,2760,2715,2830,2650,1042750,2858619630,00,0.00,N,2,40,
20231206,2720,2630,2730,2580,1013897,2707064045,00,0.00,N,2,130,
20231205,2590,2605,2635,2545,646098,1668873165,00,0.00,N,5,-5,
20231204,2595,2490,2640,2480,919502,2381603490,00,0.00,N,2,105,
20231201,2490,2460,2585,2400,408250,1013271315,00,0.00,N,2,30,
20231130,2460,2480,2535,2450,684742,1705785640,00,0.00,N,2,15,
20231129,2445,2440,2445,2380,323569,782457495,00,0.00,N,2,45,
20231128,2400,2375,2450,2360,489741,1179761345,00,0.00,N,2,30,
20231127,2370,2440,2455,2355,410302,979891845,00,0.00,N,5,-15,
20231124,2385,2405,2460,2370,582818,1412097610,00,0.00,N,3,0,
20231123,2385,2370,2425,2330,472072,1124244070,00,0.00,N,2,60,
20231122,2325,2330,2380,2300,399848,933606855,00,0.00,N,5,-5,
20231121,2330,2355,2495,2285,2579352,6160845560,00,0.00,N,5,-5,
20231120,2335,2195,2385,2195,1616478,3778899245,00,0.00,N,2,140,
20231117,2195,2285,2290,2170,961644,2132195080,00,0.00,N,5,-90,
20231116,2285,2160,2350,2120,2741338,6218524050,00,0.00,N,2,165,
20231115,2120,2055,2120,2040,592709,1237388015,00,0.00,N,2,70,
20231114,2050,1998,2050,1996,293107,592946858,00,0.00,N,2,52,
20231113,1998,2015,2060,1994,370128,743432051,00,0.00,N,5,-27,
20231110,2025,2000,2065,2000,396664,804330560,00,0.00,N,3,0,
20231109,2025,2025,2050,1998,439274,885952123,00,0.00,N,5,-5,
20231108,2030,2030,2050,1999,418907,846917160,00,0.00,N,3,0,
20231107,2030,2030,2055,1982,317721,641209788,00,0.00,N,5,-5,
20231106,2035,2060,2060,2000,458339,927684330,00,0.00,N,2,25,
20231103,2010,1979,2010,1973,248554,495560402,00,0.00,N,2,30,
20231102,1980,1949,1986,1940,282590,556143405,00,0.00,N,2,31,
20231101,1949,1916,1983,1875,327068,635043140,00,0.00,N,2,33,
20231031,1916,2050,2120,1900,1438047,2883908430,00,0.00,N,5,-73,
20231030,1989,2000,2035,1987,396975,801120647,00,0.00,N,5,-11,
20231027,2000,2000,2035,1989,432931,867427039,00,0.00,N,5,-20,
20231026,2020,1964,2055,1963,574042,1148594785,00,0.00,N,3,0,
20231025,2020,2000,2045,1963,691380,1381473824,00,0.00,N,2,5,
20231024,2015,1900,2065,1900,2802679,5578455909,00,0.00,N,2,115,
20231023,1900,1910,1975,1895,446792,850809083,00,0.00,N,5,-20,
20231020,1920,1878,1960,1859,1046173,1993812133,00,0.00,N,2,3,
20231019,1917,1838,1998,1802,3397896,6491103049,00,0.00,N,2,71,
20231018,1846,1850,1875,1832,291208,537990086,00,0.00,N,5,-18,
20231017,1864,1792,1870,1791,444226,823552997,00,0.00,N,2,74,
20231016,1790,1866,1866,1761,669001,1205461109,00,0.00,N,5,-77,
20231013,1867,1880,1880,1820,358506,664301655,00,0.00,N,2,9,
20231012,1858,1865,1891,1846,393129,732255143,00,0.00,N,2,3,
20231011,1855,1807,1865,1807,569443,1052601174,00,0.00,N,2,45,
20231010,1810,1890,1917,1803,1031043,1905386261,00,0.00,N,5,-97,
20231006,1907,1765,1949,1763,4564735,8545086234,00,0.00,N,2,142,
20231005,1765,1709,1879,1708,3485872,6292622269,00,0.00,N,2,45,
20231004,1720,1702,1749,1673,477672,819964270,00,0.00,N,2,18,
20230927,1702,1650,1724,1615,385938,644660032,00,0.00,N,2,22,
20230926,1680,1711,1739,1661,593507,1001495651,00,0.00,N,5,-31,
20230925,1711,1670,1850,1665,5235576,9302556665,00,0.00,N,2,30,
20230922,1681,1715,1715,1660,513297,866351307,00,0.00,N,5,-55,
20230921,1736,1759,1766,1701,571491,987669263,00,0.00,N,5,-23,
20230920,1759,1655,1855,1654,4335031,7721172800,00,0.00,N,2,104,
20230919,1655,1579,1681,1567,978537,1606014373,00,0.00,N,2,74,
20230918,1581,1579,1595,1579,54217,85885481,00,0.00,N,5,-12,
20230915,1593,1580,1611,1580,80171,128299293,00,0.00,N,2,13,
20230914,1580,1561,1594,1561,92762,145786740,00,0.00,N,2,3,
20230913,1577,1601,1611,1564,239586,378662223,00,0.00,N,5,-41,
20230912,1618,1628,1671,1605,268889,439771106,00,0.00,N,5,-8,
20230911,1626,1620,1640,1620,89176,145194508,00,0.00,N,5,-4,
20230908,1630,1632,1647,1621,123096,200446515,00,0.00,N,5,-2,
20230907,1632,1646,1660,1629,228824,376241774,00,0.00,N,5,-14,
20230906,1646,1649,1665,1646,210278,347385405,00,0.00,N,5,-9,
20230905,1655,1656,1674,1640,347012,571790851,00,0.00,N,5,-2,
20230904,1657,1650,1729,1638,731154,1223951742,00,0.00,N,2,6,
20230901,1651,1635,1653,1617,207961,339937518,00,0.00,N,2,12,
20230831,1639,1648,1683,1637,257943,428549914,00,0.00,N,5,-2,
20230830,1641,1654,1663,1640,213626,352400800,00,0.00,N,5,-11,
20230829,1652,1632,1669,1625,447037,738158227,00,0.00,N,2,25,
20230828,1627,1614,1647,1610,399099,649489843,00,0.00,N,2,18,
20230825,1609,1630,1642,1596,969315,1561190441,00,0.00,N,5,-28,
20230824,1637,1680,1680,1615,1519606,2484743553,00,0.00,N,5,-63,
20230823,1700,1531,1894,1525,19958572,35572949767,00,0.00,N,2,150,
20230822,1550,1560,1580,1539,94184,145881222,00,0.00,N,5,-4,
20230821,1554,1515,1573,1511,78612,122521014,00,0.00,N,2,29,
20230818,1525,1514,1544,1512,90554,138386811,00,0.00,N,5,-19,
20230817,1544,1536,1557,1510,188641,287270415,00,0.00,N,5,-19,
20230816,1563,1572,1590,1534,173627,269235529,00,0.00,N,5,-27,
20230814,1590,1631,1640,1590,169111,271055717,00,0.00,N,5,-58,
20230811,1648,1631,1675,1631,112172,186419526,00,0.00,N,2,9,
20230810,1639,1625,1644,1605,103062,167749736,00,0.00,N,2,16,
20230809,1623,1573,1623,1573,105113,168768777,00,0.00,N,2,23,
20230808,1600,1640,1640,1591,121723,195142536,00,0.00,N,5,-23,
20230807,1623,1637,1637,1604,116070,188466665,00,0.00,N,2,1,
20230804,1622,1591,1627,1591,102334,164857879,00,0.00,N,2,24,
20230803,1598,1600,1614,1550,175933,278019947,00,0.00,N,5,-8,
20230802,1606,1623,1640,1584,206052,330403320,00,0.00,N,5,-19,
20230801,1625,1596,1633,1595,112690,182441866,00,0.00,N,2,32,
20230731,1593,1605,1623,1590,172150,275380137,00,0.00,N,5,-21,
20230728,1614,1553,1628,1553,173911,278624346,00,0.00,N,2,74,
20230727,1540,1456,1590,1456,241174,367747870,00,0.00,N,2,66,
20230726,1474,1583,1592,1427,684145,1007946956,00,0.00,N,5,-116,
20230725,1590,1653,1680,1582,391639,631246697,00,0.00,N,5,-71,
20230724,1661,1725,1735,1657,298051,500036287,00,0.00,N,5,-63,
20230721,1724,1715,1762,1715,120183,208263894,00,0.00,N,2,4,
20230720,1720,1712,1740,1700,147343,252959357,00,0.00,N,2,8,
20230719,1712,1726,1735,1710,135982,233528646,00,0.00,N,5,-13,
20230718,1725,1759,1768,1722,277189,481687467,00,0.00,N,5,-34,
20230717,1759,1784,1795,1749,325950,572840599,00,0.00,N,5,-25,
20230714,1784,1799,1825,1777,373077,668938597,00,0.00,N,2,2,
20230713,1782,1766,2000,1755,2995269,5577146077,00,0.00,N,2,18,
20230712,1764,1773,1784,1750,154575,272365908,00,0.00,N,5,-11,
20230711,1775,1790,1806,1773,118366,211720116,00,0.00,N,2,2,
20230710,1773,1750,1800,1724,182007,319947495,00,0.00,N,2,20,
20230707,1753,1800,1838,1731,529414,937746765,00,0.00,N,5,-47,
20230706,1800,1795,1823,1711,535378,944904931,00,0.00,N,2,20,
20230705,1780,1922,2030,1757,1486491,2772808825,00,0.00,N,5,-142,
20230704,1922,1921,1971,1918,147218,284491475,00,0.00,N,5,-8,
20230703,1930,1894,2030,1894,57854,112851729,00,0.00,N,2,23,
20230630,1907,1899,1909,1881,73795,139861659,00,0.00,N,2,12,
20230629,1895,1954,1954,1894,158022,302488121,00,0.00,N,5,-58,
20230628,1953,1970,1974,1942,68009,132528840,00,0.00,N,5,-2,
20230627,1955,1954,2030,1931,77271,151438871,00,0.00,N,3,0,
20230626,1955,1940,1960,1905,54195,105396239,00,0.00,N,2,13,
20230623,1942,1959,1997,1925,62869,122541884,00,0.00,N,5,-36,
20230622,1978,1977,2015,1977,94565,188160894,00,0.00,N,5,-22,
20230621,2000,2020,2045,1993,68186,136705818,00,0.00,N,5,-45,
20230620,2045,2005,2070,2005,131235,267853610,00,0.00,N,2,5,
20230619,2040,2010,2050,1991,127088,257171104,00,0.00,N,2,46,
20230616,1994,1965,2035,1965,85391,170734373,00,0.00,N,2,30,
20230615,1964,2040,2055,1945,151849,300795494,00,0.00,N,5,-56,
20230614,2020,2085,2120,1989,212887,437362931,00,0.00,N,5,-80,
20230613,2100,2050,2120,2050,222331,465634825,00,0.00,N,2,50,
20230612,2050,2085,2095,2045,156913,323624030,00,0.00,N,5,-30,
20230609,2080,2065,2095,2040,131554,271975440,00,0.00,N,2,5,
20230608,2075,2085,2090,2065,79022,164084570,00,0.00,N,5,-15,
20230607,2090,2070,2100,2055,208651,434500575,00,0.00,N,2,25,
20230605,2065,2035,2100,2035,181877,375477930,00,0.00,N,2,15,
20230602,2050,2045,2080,2035,99776,205034370,00,0.00,N,5,-10,
20230601,2060,2090,2095,2035,120837,248129010,00,0.00,N,5,-25,
20230531,2085,2070,2130,2055,526213,1094575745,00,0.00,N,5,-15,
20230530,2100,2060,2120,2045,157786,328857645,00,0.00,N,2,40,
20230526,2060,2025,2150,1999,212708,435911115,00,0.00,N,2,30,
20230525,2030,2055,2090,2010,127717,260827540,00,0.00,N,5,-35,
20230524,2065,2060,2075,2030,92721,190360230,00,0.00,N,5,-10,
20230523,2075,2060,2100,2030,119907,247327870,00,0.00,N,5,-10,
20230522,2085,1966,2135,1966,494379,1019721620,00,0.00,N,2,121,
20230519,1964,1949,1994,1941,117112,230614239,00,0.00,N,2,25,
20230518,1939,1952,1952,1932,43769,84871863,00,0.00,N,2,2,
20230517,1937,1915,1938,1911,63230,122030201,00,0.00,N,2,15,
20230516,1922,1901,1959,1900,86410,166272638,00,0.00,N,2,15,
20230515,1907,1968,1968,1906,133071,255910504,00,0.00,N,5,-62,
20230512,1969,2000,2010,1944,171619,335784170,00,0.00,N,5,-41,
20230511,2010,2100,2130,2000,549905,1117437871,01,-6.70,N,5,-80,
20230510,2090,2048,2113,2048,539712,1126857980,00,0.00,N,2,18,
20230509,2071,2043,2099,2024,291180,600102195,00,0.00,N,2,18,
20230508,2052,1987,2080,1987,327890,671303905,00,0.00,N,2,74,
20230504,1978,1978,1992,1959,103340,203883470,00,0.00,N,5,-18,
20230503,1996,1968,2029,1968,142835,284744160,00,0.00,N,5,-9,
20230502,2006,1917,2020,1917,176030,350050990,00,0.00,N,2,65,
20230428,1940,1954,2010,1926,387141,764415100,00,0.00,N,2,13,
20230427,1926,1940,1978,1898,199834,384319145,00,0.00,N,5,-27,
20230426,1954,2001,2029,1945,380089,751592805,00,0.00,N,5,-93,
20230425,2048,2103,2103,2020,652796,1342807840,00,0.00,N,5,-41,
20230424,2090,2062,2444,2020,5971383,13362491645,00,0.00,N,2,4,
20230421,2085,2090,2127,2010,411891,858630890,00,0.00,N,5,-9,
20230420,2094,2131,2169,2080,659218,1393689430,00,0.00,N,3,0,
20230419,2094,2267,2267,2090,2351849,5178236100,00,0.00,N,5,-51,
20230418,2145,2113,2155,2066,306087,648577810,00,0.00,N,2,27,
20230417,2117,2099,2150,2062,314099,661010845,00,0.00,N,2,18,
20230414,2099,2090,2127,2062,257620,541525315,00,0.00,N,5,-13,
20230413,2113,2034,2127,2006,728667,1499179880,00,0.00,N,2,97,
20230412,2015,1926,2020,1922,373626,738822940,00,0.00,N,2,74,
20230411,1940,1903,1945,1870,629985,1201365760,00,0.00,N,2,27,
20230410,1912,1940,1959,1848,2158599,4090211286,00,0.00,N,5,-345,
20230407,2257,2248,2281,2225,377541,819658015,00,0.00,N,2,32,
20230406,2225,2304,2332,2225,410554,930494320,00,0.00,N,5,-69,
20230405,2295,2271,2369,2253,579029,1327784260,00,0.00,N,5,-18,
20230404,2313,2187,2341,2187,702734,1595853160,00,0.00,N,2,107,
20230403,2206,2243,2257,2187,361563,803479170,00,0.00,N,2,13,
20230331,2192,2215,2229,2178,208337,456421850,00,0.00,N,5,-27,
20230330,2220,2211,2229,2187,116182,256557605,00,0.00,N,2,23,
20230329,2197,2206,2215,2178,116492,255797465,00,0.00,N,5,-9,
20230328,2206,2141,2215,2141,102647,224014145,00,0.00,N,2,32,
20230327,2173,2164,2183,2099,200150,427829955,00,0.00,N,5,-9,
20230324,2183,2173,2220,2127,178755,390063795,00,0.00,N,2,9,
20230323,2173,2187,2225,2155,244619,534844775,00,0.00,N,5,-27,
20230322,2201,2234,2239,2192,176513,389359580,00,0.00,N,5,-23,
20230321,2225,2276,2295,2206,208311,467692095,00,0.00,N,2,9,
20230320,2215,2225,2281,2201,239538,536646895,00,0.00,N,2,18,
20230317,2197,2145,2229,2136,271795,595969650,00,0.00,N,2,69,
20230316,2127,2127,2145,2052,241340,507318755,00,0.00,N,5,-27,
20230315,2155,2131,2183,2131,155940,336659110,00,0.00,N,2,51,
20230314,2103,2192,2220,2085,470448,997336040,00,0.00,N,5,-116,
20230313,2220,2164,2234,2136,228104,496485635,00,0.00,N,2,27,
20230310,2192,2243,2243,2192,247662,548094010,00,0.00,N,5,-74,
20230309,2267,2281,2299,2239,233983,529702375,00,0.00,N,5,-13,
20230308,2281,2332,2407,2271,737669,1710156165,00,0.00,N,5,-83,
20230307,2365,2397,2407,2360,184991,439077765,00,0.00,N,5,-32,
20230306,2397,2402,2411,2369,187677,448813155,00,0.00,N,2,4,
20230303,2393,2411,2435,2393,161570,388839525,00,0.00,N,2,9,
20230302,2383,2416,2425,2379,345967,830007800,00,0.00,N,5,-18,
20230228,2402,2430,2444,2397,255746,619475950,00,0.00,N,5,-9,
20230227,2411,2379,2523,2341,1054480,2556100305,00,0.00,N,5,-13,
20230224,2425,2481,2486,2393,447587,1090094900,00,0.00,N,5,-55,
20230223,2481,2589,2589,2481,484339,1218941585,00,0.00,N,5,-27,
20230222,2509,2519,2640,2444,572318,1442679115,00,0.00,N,5,-74,
20230221,2584,2477,2589,2477,486438,1244485000,00,0.00,N,2,83,
20230220,2500,2505,2514,2425,241214,595729315,00,0.00,N,2,27,
20230217,2472,2449,2491,2425,187572,462241310,00,0.00,N,5,-9,
20230216,2481,2425,2491,2425,216141,534304700,00,0.00,N,2,60,
20230215,2421,2495,2533,2407,281615,686742420,00,0.00,N,5,-69,
20230214,2491,2509,2547,2486,227999,571727315,00,0.00,N,5,-9,
20230213,2500,2537,2537,2463,291741,726606435,00,0.00,N,5,-37,
20230210,2537,2691,2691,2514,825201,2114778160,00,0.00,N,5,-130,
20230209,2668,2729,2799,2663,745805,2025922860,00,0.00,N,5,-60,
20230208,2729,2696,2743,2677,475931,1293179700,00,0.00,N,2,55,
20230207,2673,2654,2691,2640,257164,684623055,00,0.00,N,2,4,
20230206,2668,2757,2757,2654,539762,1447433100,00,0.00,N,5,-88,
20230203,2757,2757,2775,2733,329926,908276190,00,0.00,N,3,0,
20230202,2757,2715,2775,2705,614098,1686863265,00,0.00,N,2,74,
20230201,2682,2705,2752,2682,320806,868684225,00,0.00,N,5,-9,
20230131,2691,2719,2738,2668,301508,815220250,00,0.00,N,5,-32,
20230130,2724,2729,2743,2682,298456,806464620,00,0.00,N,2,9,
20230127,2715,2710,2752,2687,418859,1140632025,00,0.00,N,2,18,
20230126,2696,2687,2724,2668,449765,1212626760,00,0.00,N,3,0,
20230125,2696,2612,2752,2612,1174670,3169931050,00,0.00,N,2,93,
20230120,2603,2621,2668,2565,247059,648433000,00,0.00,N,2,9,
20230119,2593,2635,2654,2565,430172,1117682820,00,0.00,N,5,-74,
20230118,2668,2677,2715,2635,589434,1575146125,00,0.00,N,2,4,
20230117,2663,2710,2724,2649,432219,1155193225,00,0.00,N,5,-13,
20230116,2677,2640,2710,2631,743350,1984864055,00,0.00,N,2,51,
20230113,2626,2584,2761,2579,3195069,8536225725,00,0.00,N,2,60,
20230112,2565,2551,2617,2547,694213,1795836075,00,0.00,N,2,18,
20230111,2547,2542,2775,2542,3115506,8268120495,00,0.00,N,2,4,
20230110,2542,2533,2575,2509,475563,1207423455,00,0.00,N,2,13,
20230109,2528,2514,2537,2481,550955,1385898485,00,0.00,N,2,55,
20230106,2472,2425,2491,2397,555996,1367250960,00,0.00,N,2,37,
20230105,2435,2388,2453,2388,783248,1896448025,00,0.00,N,2,51,
20230104,2383,2313,2393,2285,671086,1575685400,00,0.00,N,2,23,
20230103,2360,2299,2379,2215,1304756,2990750265,00,0.00,N,2,51,
20230102,2309,2617,2640,2299,2349263,5689196610,00,0.00,N,5,-340,
20221229,2649,2957,3013,2649,7440869,21543552525,00,0.00,N,5,-144,
20221228,2794,2729,2827,2715,850465,2369859495,00,0.00,N,2,55,
20221227,2738,2743,2794,2715,774039,2130950215,00,0.00,N,5,-4,
20221226,2743,2785,2808,2705,1255152,3463920045,00,0.00,N,5,-55,
20221223,2799,2906,2943,2794,1307355,3726842140,00,0.00,N,5,-139,
20221222,2939,2948,2981,2929,1295608,3826350900,00,0.00,N,5,-23,
20221221,2962,2943,2976,2915,1284435,3790270800,00,0.00,N,2,9,
20221220,2953,3041,3055,2911,3347303,9924744910,00,0.00,N,5,-163,
20221219,3116,3097,3148,3032,3366216,10404428720,00,0.00,N,5,-13,
20221216,3130,3251,3260,3065,7826014,24520090025,00,0.00,N,5,-214,
20221215,3344,2733,3494,2682,46205780,150565162895,00,0.00,N,2,611,
20221214,2733,2654,2752,2654,635196,1724362170,00,0.00,N,2,79,
20221213,2654,2654,2813,2626,2422467,6624934440,00,0.00,N,2,13,
20221212,2640,2631,2724,2617,616474,1640620475,00,0.00,N,5,-18,
20221209,2659,2603,2883,2603,4761471,13245601150,00,0.00,N,2,65,
20221208,2593,2663,2691,2561,432876,1132234700,00,0.00,N,5,-83,
20221207,2677,2621,2789,2589,683490,1850150515,00,0.00,N,2,13,
20221206,2663,2761,2761,2663,376592,1019738575,00,0.00,N,5,-125,
20221205,2789,2715,2841,2710,662450,1845210280,00,0.00,N,2,74,
20221202,2715,2785,2789,2705,493888,1353394080,00,0.00,N,5,-69,
20221201,2785,2841,2841,2780,416605,1167065465,00,0.00,N,2,9,
20221130,2775,2743,2873,2743,1417354,4004248700,00,0.00,N,2,18,
20221129,2757,2710,2799,2710,431064,1191281005,00,0.00,N,2,9,
20221128,2747,2799,2878,2729,1166558,3263336095,00,0.00,N,5,-32,
20221125,2780,2925,2925,2752,1225431,3437386160,00,0.00,N,5,-153,
20221124,2934,2869,2976,2869,1585682,4635557080,00,0.00,N,2,65,
20221123,2869,2873,2920,2869,1239138,3579463735,00,0.00,N,2,13,
20221122,2855,2948,3023,2836,1752122,5076365345,00,0.00,N,5,-139,
20221121,2995,3176,3214,2995,2943738,9062025945,00,0.00,N,5,-279,
20221118,3274,3172,3321,3013,8917055,28581012370,00,0.00,N,2,186,
20221117,3088,3358,3545,3041,13654678,46216819335,00,0.00,N,5,-186,
20221116,3274,3391,3428,3218,4566387,15164077620,00,0.00,N,5,-153,
20221115,3428,3121,3578,3032,36162516,122822954565,00,0.00,N,2,331,
20221114,3097,3242,3414,3009,19353470,62518081685,00,0.00,N,2,125,
20221111,2971,2612,3046,2593,28514548,82731498880,00,0.00,N,2,415,
20221110,2556,2537,2687,2500,3192586,8261548905,00,0.00,N,5,-13,
20221109,2570,2649,2654,2556,1448775,3764757485,00,0.00,N,5,-41,
20221108,2612,2771,2827,2537,4545296,12045735070,00,0.00,N,5,-242,
20221107,2855,3288,3288,2775,9099092,27449071205,00,0.00,N,5,-32,
20221104,2887,2948,3214,2612,15440875,45473173205,00,0.00,N,2,32,
20221103,2855,2593,3102,2579,18042364,52852108205,00,0.00,N,2,354,
20221102,2500,2621,2659,2486,831606,2108822640,00,0.00,N,5,-93,
20221101,2593,2519,2724,2519,1946718,5141298030,00,0.00,N,2,51,
20221031,2542,2369,2617,2313,1435802,3606576035,00,0.00,N,2,172,
20221028,2369,2486,2561,2355,842587,2058728700,00,0.00,N,5,-144,
20221027,2514,2425,2523,2318,1666189,4096028560,00,0.00,N,2,74,
20221026,2439,2225,2444,2225,2175850,5127920210,00,0.00,N,2,219,
20221025,2220,2117,2327,2117,1817879,4081616795,00,0.00,N,2,102,
20221024,2117,2145,2183,2113,167810,360761185,00,0.00,N,2,18,
20221021,2099,2127,2159,2099,204321,435027645,00,0.00,N,5,-46,
20221020,2145,2113,2155,2090,156526,332639180,00,0.00,N,2,32,
20221019,2113,2127,2187,2103,261180,561288560,00,0.00,N,5,-32,
20221018,2145,2085,2159,2066,322430,683259880,00,0.00,N,2,97,
20221017,2048,1973,2048,1959,195144,391558680,00,0.00,N,2,23,
20221014,2024,1978,2057,1964,277015,560893250,00,0.00,N,2,88,
20221013,1936,2024,2048,1917,441843,866413605,00,0.00,N,5,-102,
20221012,2038,2010,2066,1968,301410,606235275,00,0.00,N,5,-4,
20221011,2043,2155,2178,2024,407844,845888420,00,0.00,N,5,-167,
20221007,2211,2229,2262,2197,179457,398791800,00,0.00,N,5,-27,
20221006,2239,2173,2248,2169,247529,552068570,00,0.00,N,2,79,
20221005,2159,2295,2295,2155,538400,1193530275,00,0.00,N,5,-107,
20221004,2267,2201,2267,2201,264451,592651945,00,0.00,N,2,69,
20220930,2197,2127,2229,2127,328715,716582250,00,0.00,N,2,23,
20220929,2173,2220,2295,2173,323206,725865960,00,0.00,N,3,0,
20220928,2173,2304,2332,2141,486475,1072850775,00,0.00,N,5,-139,
20220927,2313,2299,2374,2253,482086,1112330735,00,0.00,N,5,-23,
20220926,2337,2439,2453,2323,569165,1346229905,00,0.00,N,5,-153,
20220923,2491,2551,2640,2477,989842,2538598845,00,0.00,N,5,-65,
20220922,2556,2607,2626,2491,400763,1017050885,00,0.00,N,5,-74,
20220921,2631,2612,2663,2607,176394,464120940,00,0.00,N,2,13,
20220920,2617,2612,2673,2607,242958,640499660,00,0.00,N,2,4,
20220919,2612,2729,2738,2603,514814,1360184325,00,0.00,N,5,-111,
20220916,2724,2771,2803,2715,258268,710412875,00,0.00,N,5,-65,
20220915,2789,2817,2841,2785,251767,707468845,00,0.00,N,5,-18,
20220914,2808,2752,2808,2715,204635,567453275,00,0.00,N,5,-27,
20220913,2836,2822,2859,2813,250307,709974535,00,0.00,N,2,55,
20220908,2780,2752,2817,2729,233519,646982005,00,0.00,N,2,32,
20220907,2747,2822,2850,2715,393477,1087367665,00,0.00,N,5,-97,
20220906,2845,2775,2873,2766,391395,1107177945,00,0.00,N,2,60,
20220905,2785,2757,2827,2757,322545,897074025,00,0.00,N,5,-4,
20220902,2789,2836,2873,2780,423266,1188290820,00,0.00,N,5,-41,
20220901,2831,2939,2943,2822,551440,1572832080,00,0.00,N,5,-107,
20220831,2939,2901,2957,2878,373621,1090680375,00,0.00,N,2,23,
20220830,2915,2845,2929,2845,409235,1187348465,00,0.00,N,2,55,
20220829,2859,2822,2897,2817,499164,1424654220,00,0.00,N,5,-69,
20220826,2929,2925,2976,2911,573575,1686667970,00,0.00,N,2,27,
20220825,2901,2887,2967,2878,862074,2522109225,00,0.00,N,2,9,
20220824,2892,2901,2929,2841,983240,2837664890,00,0.00,N,5,-18,
20220823,2911,3051,3396,2906,11425862,36677466525,00,0.00,N,5,-200,
20220822,3111,3097,3167,3055,617134,1915826330,00,0.00,N,5,-23,
20220819,3135,3186,3209,3125,569247,1801485635,00,0.00,N,5,-51,
20220818,3186,3167,3246,3116,826187,2634913315,00,0.00,N,2,23,
20220817,3162,3232,3251,3130,971347,3085906320,00,0.00,N,5,-60,
20220816,3223,3312,3312,3218,1070566,3478720140,00,0.00,N,5,-116,
20220812,3340,3223,3340,3223,1282948,4231245030,00,0.00,N,2,102,
20220811,3237,3251,3284,3209,886259,2875287325,00,0.00,N,2,13,
20220810,3223,3335,3349,3209,1503445,4902337970,00,0.00,N,5,-158,
20220809,3382,3316,3438,3284,1828672,6127040960,00,0.00,N,2,51,
20220808,3330,3368,3400,3288,1733761,5779887420,00,0.00,N,5,-37,
20220805,3368,3606,3671,3368,3932626,13557780730,00,0.00,N,5,-279,
20220804,3648,3634,3895,3624,11194739,42326156050,00,0.00,N,3,0,
20220803,3648,3615,3694,3582,2428838,8825751565,00,0.00,N,2,41,
20220802,3606,3755,3778,3592,3373433,12386997540,00,0.00,N,5,-149,
20220801,3755,3858,3965,3718,4478541,17128253910,00,0.00,N,5,-153,
20220729,3909,3876,3984,3741,5602879,21617633065,00,0.00,N,5,-60,
20220728,3970,4263,4263,3956,6273936,25743815000,00,0.00,N,5,-447,
20220727,4417,4301,4553,4119,9860704,42937893775,00,0.00,N,5,-13,
20220726,4431,4459,4637,4296,10709762,47611301600,00,0.00,N,5,-37,
20220725,4469,4553,4590,4207,14971378,66303193375,00,0.00,N,2,102,
20220722,4366,4170,4366,4086,14326979,61246268230,00,0.00,N,2,158,
20220721,4207,4119,4259,4072,16723574,69714185160,00,0.00,N,2,9,
20220720,4198,3461,4198,3372,43855072,173145789880,00,0.00,N,1,965,
20220719,3232,3218,3251,3130,1421785,4556893735,00,0.00,N,2,18,
20220718,3214,3051,3237,3051,3579293,11382573305,00,0.00,N,2,167,
20220715,3046,2817,3079,2794,3827209,11491845605,00,0.00,N,2,228,
20220714,2817,2799,2850,2766,263749,741024825,00,0.00,N,2,51,
20220713,2766,2845,2887,2766,409087,1148417755,00,0.00,N,5,-79,
20220712,2845,2873,2873,2724,378702,1058370050,00,0.00,N,5,-32,
20220711,2878,2827,2934,2817,626403,1807406625,00,0.00,N,2,79,
20220708,2799,2817,2822,2771,211316,591900575,00,0.00,N,5,-13,
20220707,2813,2799,2887,2785,356228,1006142195,00,0.00,N,2,37,
20220706,2775,2789,2831,2729,570834,1586401425,00,0.00,N,2,23,
20220705,2752,2589,2757,2537,408228,1098054435,00,0.00,N,2,205,
20220704,2547,2659,2691,2491,316189,812032295,00,0.00,N,5,-111,
20220701,2659,2687,2761,2565,295345,790311105,00,0.00,N,5,-4,
20220630,2663,2724,2761,2631,252530,683087470,00,0.00,N,5,-37,
20220629,2701,2654,2743,2640,225171,603963530,00,0.00,N,5,-27,
20220628,2729,2579,2729,2579,607438,1629559550,00,0.00,N,2,149,
20220627,2579,2477,2621,2472,253458,649526980,00,0.00,N,2,111,
20220624,2467,2295,2491,2295,356126,855361355,00,0.00,N,2,158,
20220623,2309,2505,2565,2295,670575,1605739430,00,0.00,N,5,-205,
20220622,2514,2593,2677,2514,399927,1035822085,00,0.00,N,5,-88,
20220621,2603,2556,2668,2472,517362,1336429370,00,0.00,N,2,32,
20220620,2570,2649,2701,2481,817211,2121091625,00,0.00,N,5,-93,
20220617,2663,2565,2985,2565,7350248,20599423970,00,0.00,N,2,41,
20220616,2621,2519,2738,2519,449566,1198573275,00,0.00,N,2,111,
20220615,2509,2584,2701,2430,472604,1230474120,00,0.00,N,5,-111,
20220614,2621,2495,2761,2495,1029930,2759135730,00,0.00,N,2,23,
20220613,2598,2631,2677,2565,201940,529480345,00,0.00,N,5,-97,
20220610,2696,2673,2705,2617,189589,506638100,00,0.00,N,2,23,
20220609,2673,2533,2673,2519,238305,623311570,00,0.00,N,2,130,
20220608,2542,2542,2584,2528,99496,254146275,00,0.00,N,3,0,
20220607,2542,2584,2598,2542,94015,240218605,00,0.00,N,5,-41,
20220603,2584,2607,2617,2561,156048,403676215,00,0.00,N,5,-9,
20220602,2593,2533,2603,2528,122122,314492280,00,0.00,N,2,51,
20220531,2542,2514,2556,2495,118589,300623390,00,0.00,N,2,32,
20220530,2509,2477,2537,2477,91907,231214470,00,0.00,N,2,27,
20220527,2481,2472,2505,2463,70260,174376460,00,0.00,N,2,32,
20220526,2449,2421,2491,2421,103648,255191600,00,0.00,N,2,37,
20220525,2411,2402,2463,2397,96702,234982725,00,0.00,N,2,13,
20220524,2397,2477,2495,2397,155182,379677385,00,0.00,N,5,-83,
20220523,2481,2519,2528,2472,133914,332936015,00,0.00,N,5,-4,
20220520,2486,2458,2514,2458,120203,298792795,00,0.00,N,2,18,
20220519,2467,2533,2565,2467,306212,764948605,00,0.00,N,5,-121,
20220518,2589,2598,2645,2589,134698,351273245,00,0.00,N,5,-4,
20220517,2593,2589,2659,2584,163871,428012545,00,0.00,N,2,4,
20220516,2589,2635,2682,2584,268115,702984685,00,0.00,N,5,-37,