stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,235500,261738,999,999,999,999,13
20230621,235400,261738,999,999,999,999,0
20230621,235300,261738,999,999,999,999,0
20230621,235200,261738,999,999,999,999,0
20230621,235100,261738,999,999,999,999,0
20230621,235000,261738,999,999,999,999,0
20230621,234900,261738,999,999,999,999,0
20230621,234800,261738,999,999,999,999,0
20230621,234700,261738,999,999,999,999,0
20230621,234600,261738,999,999,999,999,0
20230621,234500,261738,999,999,999,999,0
20230621,234400,261738,999,999,999,999,0
20230621,234300,261738,999,999,999,999,0
20230621,234200,261738,999,999,999,999,0
20230621,234100,261738,999,999,999,999,0
20230621,234000,261738,999,999,999,999,0
20230621,233900,261738,999,999,999,999,0
20230621,233800,261738,999,999,999,999,0
20230621,233700,261738,999,999,999,999,0
20230621,233600,261738,999,999,999,999,0
20230621,233500,261738,999,999,999,999,0
20230621,233400,261738,999,999,999,999,0
20230621,233300,261738,999,999,999,999,0
20230621,233200,261738,999,999,999,999,0
20230621,233100,261738,999,999,999,999,0
20230621,233000,261738,999,999,999,999,0
20230621,232900,261738,999,999,999,999,0
20230621,232800,261738,999,999,999,999,0
20230621,232700,261738,999,999,999,999,0
20230621,232600,261738,999,999,999,999,0
20230621,232500,261738,999,999,999,999,13
20230621,232400,261738,999,999,999,999,0
20230621,232300,261738,999,999,999,999,0
20230621,232200,261738,999,999,999,999,0
20230621,232100,261738,999,999,999,999,0
20230621,232000,261738,999,999,999,999,0
20230621,231900,261738,999,999,999,999,0
20230621,231800,261738,999,999,999,999,0
20230621,231700,261738,999,999,999,999,0
20230621,231600,261738,999,999,999,999,0
20230621,231500,261738,999,999,999,999,0
20230621,231400,261738,999,999,999,999,0
20230621,231300,261738,999,999,999,999,0
20230621,231200,261738,999,999,999,999,0
20230621,231100,261738,999,999,999,999,0
20230621,231000,261738,999,999,999,999,0
20230621,230900,261738,999,999,999,999,0
20230621,230800,261738,999,999,999,999,0
20230621,230700,261738,999,999,999,999,0
20230621,230600,261738,999,999,999,999,0
20230621,230500,261738,999,999,999,999,0
20230621,230400,261738,999,999,999,999,0
20230621,230300,261738,999,999,999,999,0
20230621,230200,261738,999,999,999,999,0
20230621,230100,261738,999,999,999,999,0
20230621,230000,261738,999,999,999,999,0
20230621,225900,261738,999,999,999,999,0
20230621,225800,261738,999,999,999,999,0
20230621,225700,261738,999,999,999,999,0
20230621,225600,261738,999,999,999,999,0
20230621,225500,261738,999,999,999,999,13
20230621,225400,261738,999,999,999,999,0
20230621,225300,261738,999,999,999,999,0
20230621,225200,261738,999,999,999,999,0
20230621,225100,261738,999,999,999,999,0
20230621,225000,261738,999,999,999,999,0
20230621,224900,261738,999,999,999,999,0
20230621,224800,261738,999,999,999,999,0
20230621,224700,261738,999,999,999,999,0
20230621,224600,261738,999,999,999,999,0
20230621,224500,261738,999,999,999,999,0
20230621,224400,261738,999,999,999,999,0
20230621,224300,261738,999,999,999,999,0
20230621,224200,261738,999,999,999,999,0
20230621,224100,261738,999,999,999,999,0
20230621,224000,261738,999,999,999,999,0
20230621,223900,261738,999,999,999,999,0
20230621,223800,261738,999,999,999,999,0
20230621,223700,261738,999,999,999,999,0
20230621,223600,261738,999,999,999,999,0
20230621,223500,261738,999,999,999,999,0
20230621,223400,261738,999,999,999,999,0
20230621,223300,261738,999,999,999,999,0
20230621,223200,261738,999,999,999,999,0
20230621,223100,261738,999,999,999,999,0
20230621,223000,261738,999,999,999,999,0
20230621,222900,261738,999,999,999,999,0
20230621,222800,261738,999,999,999,999,0
20230621,222700,261738,999,999,999,999,0
20230621,222600,261738,999,999,999,999,0
20230621,222500,261738,999,999,999,999,13
20230621,222400,261738,999,999,999,999,0
20230621,222300,261738,999,999,999,999,0
20230621,222200,261738,999,999,999,999,0
20230621,222100,261738,999,999,999,999,0
20230621,222000,261738,999,999,999,999,0
20230621,221900,261738,999,999,999,999,0
20230621,221800,261738,999,999,999,999,0
20230621,221700,261738,999,999,999,999,0
20230621,221600,261738,999,999,999,999,0
20230621,221500,261738,999,999,999,999,0
20230621,221400,261738,999,999,999,999,0
20230621,221300,261738,999,999,999,999,0
20230621,221200,261738,999,999,999,999,0
20230621,221100,261738,999,999,999,999,0
20230621,221000,261738,999,999,999,999,0
20230621,220900,261738,999,999,999,999,0
20230621,220800,261738,999,999,999,999,0
20230621,220700,261738,999,999,999,999,0
20230621,220600,261738,999,999,999,999,0
20230621,220500,261738,999,999,999,999,0
20230621,220400,261738,999,999,999,999,0
20230621,220300,261738,999,999,999,999,0
20230621,220200,261738,999,999,999,999,0
20230621,220100,261738,999,999,999,999,0
20230621,220000,261738,999,999,999,999,0
20230621,215900,261738,999,999,999,999,0
20230621,215800,261738,999,999,999,999,0
20230621,215700,261738,999,999,999,999,0
20230621,215600,261738,999,999,999,999,0
20230621,215500,261738,999,999,999,999,13
20230621,215400,261738,999,999,999,999,0
20230621,215300,261738,999,999,999,999,0
20230621,215200,261738,999,999,999,999,0
20230621,215100,261738,999,999,999,999,0
20230621,215000,261738,999,999,999,999,0
20230621,214900,261738,999,999,999,999,0
20230621,214800,261738,999,999,999,999,0
20230621,214700,261738,999,999,999,999,0
20230621,214600,261738,999,999,999,999,0
20230621,214500,261738,999,999,999,999,0
20230621,214400,261738,999,999,999,999,0
20230621,214300,261738,999,999,999,999,0
20230621,214200,261738,999,999,999,999,0
20230621,214100,261738,999,999,999,999,0
20230621,214000,261738,999,999,999,999,0
20230621,213900,261738,999,999,999,999,0
20230621,213800,261738,999,999,999,999,0
20230621,213700,261738,999,999,999,999,0
20230621,213600,261738,999,999,999,999,0
20230621,213500,261738,999,999,999,999,0
20230621,213400,261738,999,999,999,999,0
20230621,213300,261738,999,999,999,999,0
20230621,213200,261738,999,999,999,999,0
20230621,213100,261738,999,999,999,999,0
20230621,213000,261738,999,999,999,999,0
20230621,212900,261738,999,999,999,999,0
20230621,212800,261738,999,999,999,999,0
20230621,212700,261738,999,999,999,999,0
20230621,212600,261738,999,999,999,999,0
20230621,212500,261738,999,999,999,999,13
20230621,212400,261738,999,999,999,999,0
20230621,212300,261738,999,999,999,999,0
20230621,212200,261738,999,999,999,999,0
20230621,212100,261738,999,999,999,999,0
20230621,212000,261738,999,999,999,999,0
20230621,211900,261738,999,999,999,999,0
20230621,211800,261738,999,999,999,999,0
20230621,211700,261738,999,999,999,999,0
20230621,211600,261738,999,999,999,999,0
20230621,211500,261738,999,999,999,999,0
20230621,211400,261738,999,999,999,999,0
20230621,211300,261738,999,999,999,999,0
20230621,211200,261738,999,999,999,999,0
20230621,211100,261738,999,999,999,999,0
20230621,211000,261738,999,999,999,999,0
20230621,210900,261738,999,999,999,999,0
20230621,210800,261738,999,999,999,999,0
20230621,210700,261738,999,999,999,999,0
20230621,210600,261738,999,999,999,999,0
20230621,210500,261738,999,999,999,999,0
20230621,210400,261738,999,999,999,999,0
20230621,210300,261738,999,999,999,999,0
20230621,210200,261738,999,999,999,999,0
20230621,210100,261738,999,999,999,999,0
20230621,210000,261738,999,999,999,999,0
20230621,205900,261738,999,999,999,999,0
20230621,205800,261738,999,999,999,999,0
20230621,205700,261738,999,999,999,999,0
20230621,205600,261738,999,999,999,999,0
20230621,205500,261738,999,999,999,999,13
20230621,205400,261738,999,999,999,999,0
20230621,205300,261738,999,999,999,999,0
20230621,205200,261738,999,999,999,999,0
20230621,205100,261738,999,999,999,999,0
20230621,205000,261738,999,999,999,999,0
20230621,204900,261738,999,999,999,999,0
20230621,204800,261738,999,999,999,999,0
20230621,204700,261738,999,999,999,999,0
20230621,204600,261738,999,999,999,999,0
20230621,204500,261738,999,999,999,999,0
20230621,204400,261738,999,999,999,999,0
20230621,204300,261738,999,999,999,999,0
20230621,204200,261738,999,999,999,999,0
20230621,204100,261738,999,999,999,999,0
20230621,204000,261738,999,999,999,999,0
20230621,203900,261738,999,999,999,999,0
20230621,203800,261738,999,999,999,999,0
20230621,203700,261738,999,999,999,999,0
20230621,203600,261738,999,999,999,999,0
20230621,203500,261738,999,999,999,999,0
20230621,203400,261738,999,999,999,999,0
20230621,203300,261738,999,999,999,999,0
20230621,203200,261738,999,999,999,999,0
20230621,203100,261738,999,999,999,999,0
20230621,203000,261738,999,999,999,999,0
20230621,202900,261738,999,999,999,999,0
20230621,202800,261738,999,999,999,999,0
20230621,202700,261738,999,999,999,999,0
20230621,202600,261738,999,999,999,999,0
20230621,202500,261738,999,999,999,999,13
20230621,202400,261738,999,999,999,999,0
20230621,202300,261738,999,999,999,999,0
20230621,202200,261738,999,999,999,999,0
20230621,202100,261738,999,999,999,999,0
20230621,202000,261738,999,999,999,999,0
20230621,201900,261738,999,999,999,999,0
20230621,201800,261738,999,999,999,999,0
20230621,201700,261738,999,999,999,999,0
20230621,201600,261738,999,999,999,999,0
20230621,201500,261738,999,999,999,999,0
20230621,201400,261738,999,999,999,999,0
20230621,201300,261738,999,999,999,999,0
20230621,201200,261738,999,999,999,999,0
20230621,201100,261738,999,999,999,999,0
20230621,201000,261738,999,999,999,999,0
20230621,200900,261738,999,999,999,999,0
20230621,200800,261738,999,999,999,999,0
20230621,200700,261738,999,999,999,999,0
20230621,200600,261738,999,999,999,999,0
20230621,200500,261738,999,999,999,999,0
20230621,200400,261738,999,999,999,999,0
20230621,200300,261738,999,999,999,999,0
20230621,200200,261738,999,999,999,999,0
20230621,200100,261738,999,999,999,999,0
20230621,200000,261738,999,999,999,999,0
20230621,195900,261738,999,999,999,999,0
20230621,195800,261738,999,999,999,999,0
20230621,195700,261738,999,999,999,999,0
20230621,195600,261738,999,999,999,999,0
20230621,195500,261738,999,999,999,999,13
20230621,195400,261738,999,999,999,999,0
20230621,195300,261738,999,999,999,999,0
20230621,195200,261738,999,999,999,999,0
20230621,195100,261738,999,999,999,999,0
20230621,195000,261738,999,999,999,999,0
20230621,194900,261738,999,999,999,999,0
20230621,194800,261738,999,999,999,999,0
20230621,194700,261738,999,999,999,999,0
20230621,194600,261738,999,999,999,999,0
20230621,194500,261738,999,999,999,999,0
20230621,194400,261738,999,999,999,999,0
20230621,194300,261738,999,999,999,999,0
20230621,194200,261738,999,999,999,999,0
20230621,194100,261738,999,999,999,999,0
20230621,194000,261738,999,999,999,999,0
20230621,193900,261738,999,999,999,999,0
20230621,193800,261738,999,999,999,999,0
20230621,193700,261738,999,999,999,999,0
20230621,193600,261738,999,999,999,999,0
20230621,193500,261738,999,999,999,999,0
20230621,193400,261738,999,999,999,999,0
20230621,193300,261738,999,999,999,999,0
20230621,193200,261738,999,999,999,999,0
20230621,193100,261738,999,999,999,999,0
20230621,193000,261738,999,999,999,999,0
20230621,192900,261738,999,999,999,999,0
20230621,192800,261738,999,999,999,999,0
20230621,192700,261738,999,999,999,999,0
20230621,192600,261738,999,999,999,999,0
20230621,192500,261738,999,999,999,999,13
20230621,192400,261738,999,999,999,999,0
20230621,192300,261738,999,999,999,999,0
20230621,192200,261738,999,999,999,999,0
20230621,192100,261738,999,999,999,999,0
20230621,192000,261738,999,999,999,999,0
20230621,191900,261738,999,999,999,999,0
20230621,191800,261738,999,999,999,999,0
20230621,191700,261738,999,999,999,999,0
20230621,191600,261738,999,999,999,999,0
20230621,191500,261738,999,999,999,999,0
20230621,191400,261738,999,999,999,999,0
20230621,191300,261738,999,999,999,999,0
20230621,191200,261738,999,999,999,999,0
20230621,191100,261738,999,999,999,999,0
20230621,191000,261738,999,999,999,999,0
20230621,190900,261738,999,999,999,999,0
20230621,190800,261738,999,999,999,999,0
20230621,190700,261738,999,999,999,999,0
20230621,190600,261738,999,999,999,999,0
20230621,190500,261738,999,999,999,999,0
20230621,190400,261738,999,999,999,999,0
20230621,190300,261738,999,999,999,999,0
20230621,190200,261738,999,999,999,999,0
20230621,190100,261738,999,999,999,999,0
20230621,190000,261738,999,999,999,999,0
20230621,185900,261738,999,999,999,999,0
20230621,185800,261738,999,999,999,999,0
20230621,185700,261738,999,999,999,999,0
20230621,185600,261738,999,999,999,999,0
20230621,185500,261738,999,999,999,999,13
20230621,185400,261738,999,999,999,999,0
20230621,185300,261738,999,999,999,999,0
20230621,185200,261738,999,999,999,999,0
20230621,185100,261738,999,999,999,999,0
20230621,185000,261738,999,999,999,999,0
20230621,184900,261738,999,999,999,999,0
20230621,184800,261738,999,999,999,999,0
20230621,184700,261738,999,999,999,999,0
20230621,184600,261738,999,999,999,999,0
20230621,184500,261738,999,999,999,999,0
20230621,184400,261738,999,999,999,999,0
20230621,184300,261738,999,999,999,999,0
20230621,184200,261738,999,999,999,999,0
20230621,184100,261738,999,999,999,999,0
20230621,184000,261738,999,999,999,999,0
20230621,183900,261738,999,999,999,999,0
20230621,183800,261738,999,999,999,999,0
20230621,183700,261738,999,999,999,999,0
20230621,183600,261738,999,999,999,999,0
20230621,183500,261738,999,999,999,999,0
20230621,183400,261738,999,999,999,999,0
20230621,183300,261738,999,999,999,999,0
20230621,183200,261738,999,999,999,999,0
20230621,183100,261738,999,999,999,999,0
20230621,183000,261738,999,999,999,999,0
20230621,182900,261738,999,999,999,999,0
20230621,182800,261738,999,999,999,999,0
20230621,182700,261738,999,999,999,999,0
20230621,182600,261738,999,999,999,999,0
20230621,182500,261738,999,999,999,999,13
20230621,182400,261738,999,999,999,999,0
20230621,182300,261738,999,999,999,999,0
20230621,182200,261738,999,999,999,999,0
20230621,182100,261738,999,999,999,999,0
20230621,182000,261738,999,999,999,999,0
20230621,181900,261738,999,999,999,999,0
20230621,181800,261738,999,999,999,999,0
20230621,181700,261738,999,999,999,999,0
20230621,181600,261738,999,999,999,999,0
20230621,181500,261738,999,999,999,999,0
20230621,181400,261738,999,999,999,999,0
20230621,181300,261738,999,999,999,999,0
20230621,181200,261738,999,999,999,999,0
20230621,181100,261738,999,999,999,999,0
20230621,181000,261738,999,999,999,999,0
20230621,180900,261738,999,999,999,999,0
20230621,180800,261738,999,999,999,999,0
20230621,180700,261738,999,999,999,999,0
20230621,180600,261738,999,999,999,999,0
20230621,180500,261738,999,999,999,999,0
20230621,180400,261738,999,999,999,999,0
20230621,180300,261738,999,999,999,999,0
20230621,180200,261738,999,999,999,999,0
20230621,180100,261738,999,999,999,999,0
20230621,180000,261738,999,999,999,999,0
20230621,175900,261738,999,999,999,999,0
20230621,175800,261738,999,999,999,999,0
20230621,175700,261738,999,999,999,999,0
20230621,175600,261738,999,999,999,999,0
20230621,175500,261738,999,999,999,999,13
20230621,175400,261738,999,999,999,999,0
20230621,175300,261738,999,999,999,999,0
20230621,175200,261738,999,999,999,999,0
20230621,175100,261738,999,999,999,999,0
20230621,175000,261738,999,999,999,999,0
20230621,174900,261738,999,999,999,999,0
20230621,174800,261738,999,999,999,999,0
20230621,174700,261738,999,999,999,999,0
20230621,174600,261738,999,999,999,999,0
20230621,174500,261738,999,999,999,999,0
20230621,174400,261738,999,999,999,999,0
20230621,174300,261738,999,999,999,999,0
20230621,174200,261738,999,999,999,999,0
20230621,174100,261738,999,999,999,999,0
20230621,174000,261738,999,999,999,999,0
20230621,173900,261738,999,999,999,999,0
20230621,173800,261738,999,999,999,999,0
20230621,173700,261738,999,999,999,999,0
20230621,173600,261738,999,999,999,999,0
20230621,173500,261738,999,999,999,999,0
20230621,173400,261738,999,999,999,999,0
20230621,173300,261738,999,999,999,999,0
20230621,173200,261738,999,999,999,999,0
20230621,173100,261738,999,999,999,999,0
20230621,173000,261738,999,999,999,999,0
20230621,172900,261738,999,999,999,999,0
20230621,172800,261738,999,999,999,999,0
20230621,172700,261738,999,999,999,999,0
20230621,172600,261738,999,999,999,999,0
20230621,172500,261738,999,999,999,999,13
20230621,172400,261738,999,999,999,999,0
20230621,172300,261738,999,999,999,999,0
20230621,172200,261738,999,999,999,999,0
20230621,172100,261738,999,999,999,999,0
20230621,172000,261738,999,999,999,999,0
20230621,171900,261738,999,999,999,999,0
20230621,171800,261738,999,999,999,999,0
20230621,171700,261738,999,999,999,999,0
20230621,171600,261738,999,999,999,999,0
20230621,171500,261738,999,999,999,999,0
20230621,171400,261738,999,999,999,999,0
20230621,171300,261738,999,999,999,999,0
20230621,171200,261738,999,999,999,999,0
20230621,171100,261738,999,999,999,999,0
20230621,171000,261738,999,999,999,999,0
20230621,170900,261738,999,999,999,999,0
20230621,170800,261738,999,999,999,999,0
20230621,170700,261738,999,999,999,999,0
20230621,170600,261738,999,999,999,999,0
20230621,170500,261738,999,999,999,999,0
20230621,170400,261738,999,999,999,999,0
20230621,170300,261738,999,999,999,999,0
20230621,170200,261738,999,999,999,999,0
20230621,170100,261738,999,999,999,999,0
20230621,170000,261738,999,999,999,999,0
20230621,165900,261738,999,999,999,999,0
20230621,165800,261738,999,999,999,999,0
20230621,165700,261738,999,999,999,999,0
20230621,165600,261738,999,999,999,999,0
20230621,165500,261738,999,999,999,999,13
20230621,165400,261738,999,999,999,999,0
20230621,165300,261738,999,999,999,999,0
20230621,165200,261738,999,999,999,999,0
20230621,165100,261738,999,999,999,999,0
20230621,165000,261738,999,999,999,999,0
20230621,164900,261738,999,999,999,999,0
20230621,164800,261738,999,999,999,999,0
20230621,164700,261738,999,999,999,999,0
20230621,164600,261738,999,999,999,999,0
20230621,164500,261738,999,999,999,999,0
20230621,164400,261738,999,999,999,999,0
20230621,164300,261738,999,999,999,999,0
20230621,164200,261738,999,999,999,999,0
20230621,164100,261738,999,999,999,999,0
20230621,164000,261738,999,999,999,999,0
20230621,163900,261738,999,999,999,999,0
20230621,163800,261738,999,999,999,999,0
20230621,163700,261738,999,999,999,999,0
20230621,163600,261738,999,999,999,999,0
20230621,163500,261738,999,999,999,999,0
20230621,163400,261738,999,999,999,999,0
20230621,163300,261738,999,999,999,999,0
20230621,163200,261738,999,999,999,999,0
20230621,163100,261738,999,999,999,999,0
20230621,163000,261738,999,999,999,999,0
20230621,162900,261738,999,999,999,999,0
20230621,162800,261738,999,999,999,999,0
20230621,162700,261738,999,999,999,999,0
20230621,162600,261738,999,999,999,999,0
20230621,162500,261738,999,999,999,999,13
20230621,162400,261738,999,999,999,999,0
20230621,162300,261738,999,999,999,999,0
20230621,162200,261738,999,999,999,999,0
20230621,162100,261738,999,999,999,999,0
20230621,162000,261738,999,999,999,999,0
20230621,161900,261738,999,999,999,999,0
20230621,161800,261738,999,999,999,999,0
20230621,161700,261738,999,999,999,999,0
20230621,161600,261738,999,999,999,999,0
20230621,161500,261738,999,999,999,999,0
20230621,161400,261738,999,999,999,999,0
20230621,161300,261738,999,999,999,999,0
20230621,161200,261738,999,999,999,999,0
20230621,161100,261738,999,999,999,999,0
20230621,161000,261738,999,999,999,999,0
20230621,160900,261738,999,999,999,999,0
20230621,160800,261738,999,999,999,999,0
20230621,160700,261738,999,999,999,999,0
20230621,160600,261738,999,999,999,999,0
20230621,160500,261738,999,999,999,999,0
20230621,160400,261738,999,999,999,999,0
20230621,160300,261738,999,999,999,999,0
20230621,160200,261738,999,999,999,999,0
20230621,160100,261738,999,999,999,999,0
20230621,160000,261738,999,999,999,999,0
20230621,155900,261738,999,999,999,999,0
20230621,155800,261738,999,999,999,999,0
20230621,155700,261738,999,999,999,999,0
20230621,155600,261738,999,999,999,999,0
20230621,155500,261738,999,999,999,999,13
20230621,155400,261738,999,999,999,999,0
20230621,155300,261738,999,999,999,999,0
20230621,155200,261738,999,999,999,999,0
20230621,155100,261738,999,999,999,999,0
20230621,155000,261738,999,999,999,999,0
20230621,154900,261738,999,999,999,999,0
20230621,154800,261738,999,999,999,999,0
20230621,154700,261738,999,999,999,999,0
20230621,154600,261738,999,999,999,999,0
20230621,154500,261738,999,999,999,999,0
20230621,154400,261738,999,999,999,999,0
20230621,154300,261738,999,999,999,999,0
20230621,154200,261738,999,999,999,999,0
20230621,154100,261738,999,999,999,999,0
20230621,154000,261738,999,999,999,999,0
20230621,153900,261738,999,999,999,999,0
20230621,153800,261738,999,999,999,999,0
20230621,153700,261738,999,999,999,999,0
20230621,153600,261738,999,999,999,999,0
20230621,153500,261738,999,999,999,999,0
20230621,153400,261738,999,999,999,999,0
20230621,153300,261738,999,999,999,999,0
20230621,153200,261738,999,999,999,999,0
20230621,153100,261738,999,999,999,999,0
20230621,153000,261738,999,999,999,999,0
20230621,152900,261738,999,999,999,999,0
20230621,152800,261738,999,999,999,999,0
20230621,152700,261738,999,999,999,999,0
20230621,152600,261738,999,999,999,999,0
20230621,152500,261738,999,999,999,999,0
20230621,152400,261738,999,999,999,999,0
20230621,152300,261738,999,999,999,999,0
20230621,152200,261738,999,999,999,999,0
20230621,152100,261738,999,999,999,999,0
20230621,152000,261738,999,999,999,999,0
20230621,151900,261738,999,999,999,999,0
20230621,151800,261738,999,999,999,999,0
20230621,151700,261738,999,999,999,999,0
20230621,151600,261738,999,999,999,999,0
20230621,151500,261738,999,999,999,999,0
20230621,151400,261738,999,999,999,999,0
20230621,151300,261738,999,999,999,999,0
20230621,151200,261738,999,999,999,999,0
20230621,151100,261738,999,999,999,999,0
20230621,151000,261738,999,999,999,999,0
20230621,150900,261738,999,999,999,999,0
20230621,150800,261738,999,999,999,999,0
20230621,150700,261738,999,999,999,999,0
20230621,150600,261738,999,999,999,999,0
20230621,150500,261738,999,999,999,999,0
20230621,150400,261738,999,999,999,999,0
20230621,150300,261738,999,999,999,999,0
20230621,150200,261738,999,999,999,999,0
20230621,150100,261738,999,999,999,999,0
20230621,150000,261738,999,999,999,999,0
20230621,145900,261738,999,999,999,999,0
20230621,145800,261738,999,999,999,999,0
20230621,145700,261738,999,999,999,999,0
20230621,145600,261738,999,999,999,999,0
20230621,145500,261738,999,999,999,999,13
20230621,145400,248751,999,999,999,999,0
20230621,145300,248751,999,999,999,999,0
20230621,145200,248751,999,999,999,999,0
20230621,145100,248751,999,999,999,999,0
20230621,145000,248751,999,999,999,999,0
20230621,144900,248751,999,999,999,999,0
20230621,144800,248751,999,999,999,999,0
20230621,144700,248751,999,999,999,999,0
20230621,144600,248751,999,999,999,999,0
20230621,144500,248751,999,999,999,999,0
20230621,144400,248751,999,999,999,999,0
20230621,144300,248751,999,999,999,999,0
20230621,144200,248751,999,999,999,999,0
20230621,144100,248751,999,999,999,999,0
20230621,144000,248751,999,999,999,999,0
20230621,143900,248751,999,999,999,999,0
20230621,143800,248751,999,999,999,999,0
20230621,143700,248751,999,999,999,999,0
20230621,143600,248751,999,999,999,999,0
20230621,143500,248751,999,999,999,999,0
20230621,143400,248751,999,999,999,999,0
20230621,143300,248751,999,999,999,999,0
20230621,143200,248751,999,999,999,999,0
20230621,143100,248751,999,999,999,999,0
20230621,143000,248751,999,999,999,999,0
20230621,142900,248751,999,999,999,999,0
20230621,142800,248751,999,999,999,999,0
20230621,142700,248751,999,999,999,999,0
20230621,142600,248751,999,999,999,999,0
20230621,142500,248751,999,999,999,999,0
20230621,142400,248751,999,999,999,999,0
20230621,142300,248751,999,999,999,999,0
20230621,142200,248751,999,999,999,999,0
20230621,142100,248751,999,999,999,999,0
20230621,142000,248751,999,999,999,999,0
20230621,141900,248751,999,999,999,999,0
20230621,141800,248751,999,999,999,999,0
20230621,141700,248751,999,999,999,999,0
20230621,141600,248751,999,999,999,999,0
20230621,141500,248751,999,999,999,999,0
20230621,141400,248751,999,999,999,999,0
20230621,141300,248751,999,999,999,999,0
20230621,141200,248751,999,999,999,999,0
20230621,141100,248751,999,999,999,999,0
20230621,141000,248751,999,999,999,999,0
20230621,140900,248751,999,999,999,999,0
20230621,140800,248751,999,999,999,999,0
20230621,140700,248751,999,999,999,999,0
20230621,140600,248751,999,999,999,999,0
20230621,140500,248751,999,999,999,999,0
20230621,140400,248751,999,999,999,999,0
20230621,140300,248751,999,999,999,999,0
20230621,140200,248751,999,999,999,999,0
20230621,140100,248751,999,999,999,999,0
20230621,140000,248751,999,999,999,999,0
20230621,135900,248751,999,999,999,999,0
20230621,135800,248751,999,999,999,999,0
20230621,135700,248751,999,999,999,999,0
20230621,135600,248751,999,999,999,999,0
20230621,135500,248751,999,999,999,999,0
20230621,135400,248751,999,999,999,999,0
20230621,135300,248751,999,999,999,999,0
20230621,135200,248751,999,999,999,999,0
20230621,135100,248751,999,999,999,999,0
20230621,135000,248751,999,999,999,999,0
20230621,134900,248751,999,999,999,999,0
20230621,134800,248751,999,999,999,999,0
20230621,134700,248751,999,999,999,999,0
20230621,134600,248751,999,999,999,999,0
20230621,134500,248751,999,999,999,999,0
20230621,134400,248751,999,999,999,999,0
20230621,134300,248751,999,999,999,999,0
20230621,134200,248751,999,999,999,999,0
20230621,134100,248751,999,999,999,999,0
20230621,134000,248751,999,999,999,999,0
20230621,133900,248751,999,999,999,999,1
20230621,133800,247752,999,999,999,999,0
20230621,133700,247752,999,999,999,999,0
20230621,133600,247752,999,999,999,999,0
20230621,133500,247752,999,999,999,999,0
20230621,133400,247752,999,999,999,999,0
20230621,133300,247752,999,999,999,999,0
20230621,133200,247752,999,999,999,999,0
20230621,133100,247752,999,999,999,999,0
20230621,133000,247752,999,999,999,999,0
20230621,132900,247752,999,999,999,999,0
20230621,132800,247752,999,999,999,999,0
20230621,132700,247752,999,999,999,999,200
20230621,132600,47952,999,999,999,999,0
20230621,132500,47952,999,999,999,999,0
20230621,132400,47952,999,999,999,999,0
20230621,132300,47952,999,999,999,999,0
20230621,132200,47952,999,999,999,999,0
20230621,132100,47952,999,999,999,999,0
20230621,132000,47952,999,999,999,999,0
20230621,131900,47952,999,999,999,999,0
20230621,131800,47952,999,999,999,999,0
20230621,131700,47952,999,999,999,999,0
20230621,131600,47952,999,999,999,999,0
20230621,131500,47952,999,999,999,999,0
20230621,131400,47952,999,999,999,999,0
20230621,131300,47952,999,999,999,999,0
20230621,131200,47952,999,999,999,999,0
20230621,131100,47952,999,999,999,999,0
20230621,131000,47952,999,999,999,999,0
20230621,130900,47952,999,999,999,999,0
20230621,130800,47952,999,999,999,999,0
20230621,130700,47952,999,999,999,999,0
20230621,130600,47952,999,999,999,999,0
20230621,130500,47952,999,999,999,999,0
20230621,130400,47952,999,999,999,999,0
20230621,130300,47952,999,999,999,999,0
20230621,130200,47952,999,999,999,999,0
20230621,130100,47952,999,999,999,999,0
20230621,130000,47952,999,999,999,999,0
20230621,125900,47952,999,999,999,999,0
20230621,125800,47952,999,999,999,999,1
20230621,125700,46953,999,999,999,999,0
20230621,125600,46953,999,999,999,999,0
20230621,125500,46953,999,999,999,999,0
20230621,125400,46953,999,999,999,999,1
20230621,125300,45954,999,999,999,999,0
20230621,125200,45954,999,999,999,999,0
20230621,125100,45954,999,999,999,999,0
20230621,125000,45954,999,999,999,999,0
20230621,124900,45954,999,999,999,999,0
20230621,124800,45954,999,999,999,999,0
20230621,124700,45954,999,999,999,999,0
20230621,124600,45954,999,999,999,999,0
20230621,124500,45954,999,999,999,999,0
20230621,124400,45954,999,999,999,999,0
20230621,124300,45954,999,999,999,999,0
20230621,124200,45954,999,999,999,999,0
20230621,124100,45954,999,999,999,999,0
20230621,124000,45954,999,999,999,999,0
20230621,123900,45954,999,999,999,999,0
20230621,123800,45954,999,999,999,999,0
20230621,123700,45954,999,999,999,999,0
20230621,123600,45954,999,999,999,999,0
20230621,123500,45954,999,999,999,999,0
20230621,123400,45954,999,999,999,999,0
20230621,123300,45954,999,999,999,999,0
20230621,123200,45954,999,999,999,999,0
20230621,123100,45954,999,999,999,999,0
20230621,123000,45954,999,999,999,999,0
20230621,122900,45954,999,999,999,999,0
20230621,122800,45954,999,999,999,999,0
20230621,122700,45954,999,999,999,999,0
20230621,122600,45954,999,999,999,999,0
20230621,122500,45954,999,999,999,999,0
20230621,122400,45954,999,999,999,999,0
20230621,122300,45954,999,999,999,999,0
20230621,122200,45954,999,999,999,999,0
20230621,122100,45954,999,999,999,999,0
20230621,122000,45954,999,999,999,999,0
20230621,121900,45954,999,999,999,999,0
20230621,121800,45954,999,999,999,999,0
20230621,121700,45954,999,999,999,999,0
20230621,121600,45954,999,999,999,999,0
20230621,121500,45954,999,999,999,999,0
20230621,121400,45954,999,999,999,999,0
20230621,121300,45954,999,999,999,999,0
20230621,121200,45954,999,999,999,999,0
20230621,121100,45954,999,999,999,999,0
20230621,121000,45954,999,999,999,999,0
20230621,120900,45954,999,999,999,999,0
20230621,120800,45954,999,999,999,999,0
20230621,120700,45954,999,999,999,999,0
20230621,120600,45954,999,999,999,999,0
20230621,120500,45954,999,999,999,999,0
20230621,120400,45954,999,999,999,999,34
20230621,120300,11988,999,999,999,999,0
20230621,120200,11988,999,999,999,999,0
20230621,120100,11988,999,999,999,999,0
20230621,120000,11988,999,999,999,999,0
20230621,115900,11988,999,999,999,999,0
20230621,115800,11988,999,999,999,999,0
20230621,115700,11988,999,999,999,999,0
20230621,115600,11988,999,999,999,999,0
20230621,115500,11988,999,999,999,999,0
20230621,115400,11988,999,999,999,999,0
20230621,115300,11988,999,999,999,999,0
20230621,115200,11988,999,999,999,999,0
20230621,115100,11988,999,999,999,999,3
20230621,115000,8991,999,999,999,999,1
20230621,114900,7992,999,999,999,999,0
20230621,114800,7992,999,999,999,999,2
20230621,114700,5994,999,999,999,999,0
20230621,114600,5994,999,999,999,999,2
20230621,114500,3996,999,999,999,999,0
20230621,114400,3996,999,999,999,999,0
20230621,114300,3996,999,999,999,999,0
20230621,114200,3996,999,999,999,999,0
20230621,114100,3996,999,999,999,999,0
20230621,114000,3996,999,999,999,999,0
20230621,113900,3996,999,999,999,999,0
20230621,113800,3996,999,999,999,999,2
20230621,113700,1998,999,999,999,999,0
20230621,113600,1998,999,999,999,999,0
20230621,113500,1998,999,999,999,999,0
20230621,113400,1998,999,999,999,999,2
20230621,113300,0,1000,1000,1000,1000,0
20230621,113200,0,1000,1000,1000,1000,0
20230621,113100,0,1000,1000,1000,1000,0
20230621,113000,0,1000,1000,1000,1000,0
20230621,112900,0,1000,1000,1000,1000,0
20230621,112800,0,1000,1000,1000,1000,0
20230621,112700,0,1000,1000,1000,1000,0
20230621,112600,0,1000,1000,1000,1000,0
20230621,112500,0,1000,1000,1000,1000,0
20230621,112400,0,1000,1000,1000,1000,0
20230621,112300,0,1000,1000,1000,1000,0
20230621,112200,0,1000,1000,1000,1000,0
20230621,112100,0,1000,1000,1000,1000,0
20230621,112000,0,1000,1000,1000,1000,0
20230621,111900,0,1000,1000,1000,1000,0
20230621,111800,0,1000,1000,1000,1000,0
20230621,111700,0,1000,1000,1000,1000,0
20230621,111600,0,1000,1000,1000,1000,0
20230621,111500,0,1000,1000,1000,1000,0
20230621,111400,0,1000,1000,1000,1000,0
20230621,111300,0,1000,1000,1000,1000,0
20230621,111200,0,1000,1000,1000,1000,0
20230621,111100,0,1000,1000,1000,1000,0
20230621,111000,0,1000,1000,1000,1000,0
20230621,110900,0,1000,1000,1000,1000,0
20230621,110800,0,1000,1000,1000,1000,0
20230621,110700,0,1000,1000,1000,1000,0
20230621,110600,0,1000,1000,1000,1000,0
20230621,110500,0,1000,1000,1000,1000,0
20230621,110400,0,1000,1000,1000,1000,0
20230621,110300,0,1000,1000,1000,1000,0
20230621,110200,0,1000,1000,1000,1000,0
20230621,110100,0,1000,1000,1000,1000,0
20230621,110000,0,1000,1000,1000,1000,0
20230621,105900,0,1000,1000,1000,1000,0
20230621,105800,0,1000,1000,1000,1000,0
20230621,105700,0,1000,1000,1000,1000,0
20230621,105600,0,1000,1000,1000,1000,0
20230621,105500,0,1000,1000,1000,1000,0
20230621,105400,0,1000,1000,1000,1000,0
20230621,105300,0,1000,1000,1000,1000,0
20230621,105200,0,1000,1000,1000,1000,0
20230621,105100,0,1000,1000,1000,1000,0
20230621,105000,0,1000,1000,1000,1000,0
20230621,104900,0,1000,1000,1000,1000,0
20230621,104800,0,1000,1000,1000,1000,0
20230621,104700,0,1000,1000,1000,1000,0
20230621,104600,0,1000,1000,1000,1000,0
20230621,104500,0,1000,1000,1000,1000,0
20230621,104400,0,1000,1000,1000,1000,0
20230621,104300,0,1000,1000,1000,1000,0
20230621,104200,0,1000,1000,1000,1000,0
20230621,104100,0,1000,1000,1000,1000,0
20230621,104000,0,1000,1000,1000,1000,0
20230621,103900,0,1000,1000,1000,1000,0
20230621,103800,0,1000,1000,1000,1000,0
20230621,103700,0,1000,1000,1000,1000,0
20230621,103600,0,1000,1000,1000,1000,0
20230621,103500,0,1000,1000,1000,1000,0
20230621,103400,0,1000,1000,1000,1000,0
20230621,103300,0,1000,1000,1000,1000,0
20230621,103200,0,1000,1000,1000,1000,0
20230621,103100,0,1000,1000,1000,1000,0
20230621,103000,0,1000,1000,1000,1000,0
20230621,102900,0,1000,1000,1000,1000,0
20230621,102800,0,1000,1000,1000,1000,0
20230621,102700,0,1000,1000,1000,1000,0
20230621,102600,0,1000,1000,1000,1000,0
20230621,102500,0,1000,1000,1000,1000,0
20230621,102400,0,1000,1000,1000,1000,0
20230621,102300,0,1000,1000,1000,1000,0
20230621,102200,0,1000,1000,1000,1000,0
20230621,102100,0,1000,1000,1000,1000,0
20230621,102000,0,1000,1000,1000,1000,0
20230621,101900,0,1000,1000,1000,1000,0
20230621,101800,0,1000,1000,1000,1000,0
20230621,101700,0,1000,1000,1000,1000,0
20230621,101600,0,1000,1000,1000,1000,0
20230621,101500,0,1000,1000,1000,1000,0
20230621,101400,0,1000,1000,1000,1000,0
20230621,101300,0,1000,1000,1000,1000,0
20230621,101200,0,1000,1000,1000,1000,0
20230621,101100,0,1000,1000,1000,1000,0
20230621,101000,0,1000,1000,1000,1000,0
20230621,100900,0,1000,1000,1000,1000,0
20230621,100800,0,1000,1000,1000,1000,0
20230621,100700,0,1000,1000,1000,1000,0
20230621,100600,0,1000,1000,1000,1000,0
20230621,100500,0,1000,1000,1000,1000,0
20230621,100400,0,1000,1000,1000,1000,0
20230621,100300,0,1000,1000,1000,1000,0
20230621,100200,0,1000,1000,1000,1000,0
20230621,100100,0,1000,1000,1000,1000,0
20230621,100000,0,1000,1000,1000,1000,0
20230621,095900,0,1000,1000,1000,1000,0
20230621,095800,0,1000,1000,1000,1000,0
20230621,095700,0,1000,1000,1000,1000,0
20230621,095600,0,1000,1000,1000,1000,0
20230621,095500,0,1000,1000,1000,1000,0
20230621,095400,0,1000,1000,1000,1000,0
20230621,095300,0,1000,1000,1000,1000,0
20230621,095200,0,1000,1000,1000,1000,0
20230621,095100,0,1000,1000,1000,1000,0
20230621,095000,0,1000,1000,1000,1000,0
20230621,094900,0,1000,1000,1000,1000,0
20230621,094800,0,1000,1000,1000,1000,0
20230621,094700,0,1000,1000,1000,1000,0
20230621,094600,0,1000,1000,1000,1000,0
20230621,094500,0,1000,1000,1000,1000,0
20230621,094400,0,1000,1000,1000,1000,0
20230621,094300,0,1000,1000,1000,1000,0
20230621,094200,0,1000,1000,1000,1000,0
20230621,094100,0,1000,1000,1000,1000,0
20230621,094000,0,1000,1000,1000,1000,0
20230621,093900,0,1000,1000,1000,1000,0
20230621,093800,0,1000,1000,1000,1000,0
20230621,093700,0,1000,1000,1000,1000,0
20230621,093600,0,1000,1000,1000,1000,0
20230621,093500,0,1000,1000,1000,1000,0
20230621,093400,0,1000,1000,1000,1000,0
20230621,093300,0,1000,1000,1000,1000,0
20230621,093200,0,1000,1000,1000,1000,0
20230621,093100,0,1000,1000,1000,1000,0
20230621,093000,0,1000,1000,1000,1000,0
20230621,092900,0,1000,1000,1000,1000,0
20230621,092800,0,1000,1000,1000,1000,0
20230621,092700,0,1000,1000,1000,1000,0
20230621,092600,0,1000,1000,1000,1000,0
20230621,092500,0,1000,1000,1000,1000,0
20230621,092400,0,1000,1000,1000,1000,0
20230621,092300,0,1000,1000,1000,1000,0
20230621,092200,0,1000,1000,1000,1000,0
20230621,092100,0,1000,1000,1000,1000,0
20230621,092000,0,1000,1000,1000,1000,0
20230621,091900,0,1000,1000,1000,1000,0
20230621,091800,0,1000,1000,1000,1000,0
20230621,091700,0,1000,1000,1000,1000,0
20230621,091600,0,1000,1000,1000,1000,0
20230621,091500,0,1000,1000,1000,1000,0
20230621,091400,0,1000,1000,1000,1000,0
20230621,091300,0,1000,1000,1000,1000,0
20230621,091200,0,1000,1000,1000,1000,0
20230621,091100,0,1000,1000,1000,1000,0
20230621,091000,0,1000,1000,1000,1000,0
20230621,090900,0,1000,1000,1000,1000,0
20230621,090800,0,1000,1000,1000,1000,0
20230621,090700,0,1000,1000,1000,1000,0
20230621,090600,0,1000,1000,1000,1000,0
20230621,090500,0,1000,1000,1000,1000,0
20230621,090400,0,1000,1000,1000,1000,0
20230621,090300,0,1000,1000,1000,1000,0
20230621,090200,0,1000,1000,1000,1000,0
20230621,090100,0,1000,1000,1000,1000,0
20230621,090000,0,1000,1000,1000,1000,0