stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202600,34850,17850,17850,17850,17850,1
20230710,202500,34850,17850,17850,17850,17850,0
20230710,202400,34850,17850,17850,17850,17850,0
20230710,202300,34850,17850,17850,17850,17850,0
20230710,202200,34850,17850,17850,17850,17850,0
20230710,202100,34850,17850,17850,17850,17850,0
20230710,202000,34850,17850,17850,17850,17850,0
20230710,201900,34850,17850,17850,17850,17850,0
20230710,201800,34850,17850,17850,17850,17850,0
20230710,201700,34850,17850,17850,17850,17850,0
20230710,201600,34850,17850,17850,17850,17850,0
20230710,201500,34850,17850,17850,17850,17850,0
20230710,201400,34850,17850,17850,17850,17850,0
20230710,201300,34850,17850,17850,17850,17850,0
20230710,201200,34850,17850,17850,17850,17850,0
20230710,201100,34850,17850,17850,17850,17850,0
20230710,201000,34850,17850,17850,17850,17850,0
20230710,200900,34850,17850,17850,17850,17850,0
20230710,200800,34850,17850,17850,17850,17850,0
20230710,200700,34850,17850,17850,17850,17850,0
20230710,200600,34850,17850,17850,17850,17850,0
20230710,200500,34850,17850,17850,17850,17850,0
20230710,200400,34850,17850,17850,17850,17850,0
20230710,200300,34850,17850,17850,17850,17850,0
20230710,200200,34850,17850,17850,17850,17850,0
20230710,200100,34850,17850,17850,17850,17850,0
20230710,200000,34850,17850,17850,17850,17850,0
20230710,195900,34850,17850,17850,17850,17850,0
20230710,195800,34850,17850,17850,17850,17850,0
20230710,195700,34850,17850,17850,17850,17850,0
20230710,195600,34850,17850,17850,17850,17850,1
20230710,195500,34850,17850,17850,17850,17850,0
20230710,195400,34850,17850,17850,17850,17850,0
20230710,195300,34850,17850,17850,17850,17850,0
20230710,195200,34850,17850,17850,17850,17850,0
20230710,195100,34850,17850,17850,17850,17850,0
20230710,195000,34850,17850,17850,17850,17850,0
20230710,194900,34850,17850,17850,17850,17850,0
20230710,194800,34850,17850,17850,17850,17850,0
20230710,194700,34850,17850,17850,17850,17850,0
20230710,194600,34850,17850,17850,17850,17850,0
20230710,194500,34850,17850,17850,17850,17850,0
20230710,194400,34850,17850,17850,17850,17850,0
20230710,194300,34850,17850,17850,17850,17850,0
20230710,194200,34850,17850,17850,17850,17850,0
20230710,194100,34850,17850,17850,17850,17850,0
20230710,194000,34850,17850,17850,17850,17850,0
20230710,193900,34850,17850,17850,17850,17850,0
20230710,193800,34850,17850,17850,17850,17850,0
20230710,193700,34850,17850,17850,17850,17850,0
20230710,193600,34850,17850,17850,17850,17850,0
20230710,193500,34850,17850,17850,17850,17850,0
20230710,193400,34850,17850,17850,17850,17850,0
20230710,193300,34850,17850,17850,17850,17850,0
20230710,193200,34850,17850,17850,17850,17850,0
20230710,193100,34850,17850,17850,17850,17850,0
20230710,193000,34850,17850,17850,17850,17850,0
20230710,192900,34850,17850,17850,17850,17850,0
20230710,192800,34850,17850,17850,17850,17850,0
20230710,192700,34850,17850,17850,17850,17850,0
20230710,192600,34850,17850,17850,17850,17850,1
20230710,192500,34850,17850,17850,17850,17850,0
20230710,192400,34850,17850,17850,17850,17850,0
20230710,192300,34850,17850,17850,17850,17850,0
20230710,192200,34850,17850,17850,17850,17850,0
20230710,192100,34850,17850,17850,17850,17850,0
20230710,192000,34850,17850,17850,17850,17850,0
20230710,191900,34850,17850,17850,17850,17850,0
20230710,191800,34850,17850,17850,17850,17850,0
20230710,191700,34850,17850,17850,17850,17850,0
20230710,191600,34850,17850,17850,17850,17850,0
20230710,191500,34850,17850,17850,17850,17850,0
20230710,191400,34850,17850,17850,17850,17850,0
20230710,191300,34850,17850,17850,17850,17850,0
20230710,191200,34850,17850,17850,17850,17850,0
20230710,191100,34850,17850,17850,17850,17850,0
20230710,191000,34850,17850,17850,17850,17850,0
20230710,190900,34850,17850,17850,17850,17850,0
20230710,190800,34850,17850,17850,17850,17850,0
20230710,190700,34850,17850,17850,17850,17850,0
20230710,190600,34850,17850,17850,17850,17850,0
20230710,190500,34850,17850,17850,17850,17850,0
20230710,190400,34850,17850,17850,17850,17850,0
20230710,190300,34850,17850,17850,17850,17850,0
20230710,190200,34850,17850,17850,17850,17850,0
20230710,190100,34850,17850,17850,17850,17850,0
20230710,190000,34850,17850,17850,17850,17850,0
20230710,185900,34850,17850,17850,17850,17850,0
20230710,185800,34850,17850,17850,17850,17850,0
20230710,185700,34850,17850,17850,17850,17850,0
20230710,185600,34850,17850,17850,17850,17850,1
20230710,185500,34850,17850,17850,17850,17850,0
20230710,185400,34850,17850,17850,17850,17850,0
20230710,185300,34850,17850,17850,17850,17850,0
20230710,185200,34850,17850,17850,17850,17850,0
20230710,185100,34850,17850,17850,17850,17850,0
20230710,185000,34850,17850,17850,17850,17850,0
20230710,184900,34850,17850,17850,17850,17850,0
20230710,184800,34850,17850,17850,17850,17850,0
20230710,184700,34850,17850,17850,17850,17850,0
20230710,184600,34850,17850,17850,17850,17850,0
20230710,184500,34850,17850,17850,17850,17850,0
20230710,184400,34850,17850,17850,17850,17850,0
20230710,184300,34850,17850,17850,17850,17850,0
20230710,184200,34850,17850,17850,17850,17850,0
20230710,184100,34850,17850,17850,17850,17850,0
20230710,184000,34850,17850,17850,17850,17850,0
20230710,183900,34850,17850,17850,17850,17850,0
20230710,183800,34850,17850,17850,17850,17850,0
20230710,183700,34850,17850,17850,17850,17850,0
20230710,183600,34850,17850,17850,17850,17850,0
20230710,183500,34850,17850,17850,17850,17850,0
20230710,183400,34850,17850,17850,17850,17850,0
20230710,183300,34850,17850,17850,17850,17850,0
20230710,183200,34850,17850,17850,17850,17850,0
20230710,183100,34850,17850,17850,17850,17850,0
20230710,183000,34850,17850,17850,17850,17850,0
20230710,182900,34850,17850,17850,17850,17850,0
20230710,182800,34850,17850,17850,17850,17850,0
20230710,182700,34850,17850,17850,17850,17850,0
20230710,182600,34850,17850,17850,17850,17850,1
20230710,182500,34850,17850,17850,17850,17850,0
20230710,182400,34850,17850,17850,17850,17850,0
20230710,182300,34850,17850,17850,17850,17850,0
20230710,182200,34850,17850,17850,17850,17850,0
20230710,182100,34850,17850,17850,17850,17850,0
20230710,182000,34850,17850,17850,17850,17850,0
20230710,181900,34850,17850,17850,17850,17850,0
20230710,181800,34850,17850,17850,17850,17850,0
20230710,181700,34850,17850,17850,17850,17850,0
20230710,181600,34850,17850,17850,17850,17850,0
20230710,181500,34850,17850,17850,17850,17850,0
20230710,181400,34850,17850,17850,17850,17850,0
20230710,181300,34850,17850,17850,17850,17850,0
20230710,181200,34850,17850,17850,17850,17850,0
20230710,181100,34850,17850,17850,17850,17850,0
20230710,181000,34850,17850,17850,17850,17850,0
20230710,180900,34850,17850,17850,17850,17850,0
20230710,180800,34850,17850,17850,17850,17850,0
20230710,180700,34850,17850,17850,17850,17850,0
20230710,180600,34850,17850,17850,17850,17850,0
20230710,180500,34850,17850,17850,17850,17850,0
20230710,180400,34850,17850,17850,17850,17850,0
20230710,180300,34850,17850,17850,17850,17850,0
20230710,180200,34850,17850,17850,17850,17850,0
20230710,180100,34850,17850,17850,17850,17850,0
20230710,180000,34850,17850,17850,17850,17850,0
20230710,175900,34850,17850,17850,17850,17850,0
20230710,175800,34850,17850,17850,17850,17850,0
20230710,175700,34850,17850,17850,17850,17850,0
20230710,175600,34850,17850,17850,17850,17850,1
20230710,175500,34850,17850,17850,17850,17850,0
20230710,175400,34850,17850,17850,17850,17850,0
20230710,175300,34850,17850,17850,17850,17850,0
20230710,175200,34850,17850,17850,17850,17850,0
20230710,175100,34850,17850,17850,17850,17850,0
20230710,175000,34850,17850,17850,17850,17850,0
20230710,174900,34850,17850,17850,17850,17850,0
20230710,174800,34850,17850,17850,17850,17850,0
20230710,174700,34850,17850,17850,17850,17850,0
20230710,174600,34850,17850,17850,17850,17850,0
20230710,174500,34850,17850,17850,17850,17850,0
20230710,174400,34850,17850,17850,17850,17850,0
20230710,174300,34850,17850,17850,17850,17850,0
20230710,174200,34850,17850,17850,17850,17850,0
20230710,174100,34850,17850,17850,17850,17850,0
20230710,174000,34850,17850,17850,17850,17850,0
20230710,173900,34850,17850,17850,17850,17850,0
20230710,173800,34850,17850,17850,17850,17850,0
20230710,173700,34850,17850,17850,17850,17850,0
20230710,173600,34850,17850,17850,17850,17850,0
20230710,173500,34850,17850,17850,17850,17850,0
20230710,173400,34850,17850,17850,17850,17850,0
20230710,173300,34850,17850,17850,17850,17850,0
20230710,173200,34850,17850,17850,17850,17850,0
20230710,173100,34850,17850,17850,17850,17850,0
20230710,173000,34850,17850,17850,17850,17850,0
20230710,172900,34850,17850,17850,17850,17850,0
20230710,172800,34850,17850,17850,17850,17850,0
20230710,172700,34850,17850,17850,17850,17850,0
20230710,172600,34850,17850,17850,17850,17850,1
20230710,172500,34850,17850,17850,17850,17850,0
20230710,172400,34850,17850,17850,17850,17850,0
20230710,172300,34850,17850,17850,17850,17850,0
20230710,172200,34850,17850,17850,17850,17850,0
20230710,172100,34850,17850,17850,17850,17850,0
20230710,172000,34850,17850,17850,17850,17850,0
20230710,171900,34850,17850,17850,17850,17850,0
20230710,171800,34850,17850,17850,17850,17850,0
20230710,171700,34850,17850,17850,17850,17850,0
20230710,171600,34850,17850,17850,17850,17850,0
20230710,171500,34850,17850,17850,17850,17850,0
20230710,171400,34850,17850,17850,17850,17850,0
20230710,171300,34850,17850,17850,17850,17850,0
20230710,171200,34850,17850,17850,17850,17850,0
20230710,171100,34850,17850,17850,17850,17850,0
20230710,171000,34850,17850,17850,17850,17850,0
20230710,170900,34850,17850,17850,17850,17850,0
20230710,170800,34850,17850,17850,17850,17850,0
20230710,170700,34850,17850,17850,17850,17850,0
20230710,170600,34850,17850,17850,17850,17850,0
20230710,170500,34850,17850,17850,17850,17850,0
20230710,170400,34850,17850,17850,17850,17850,0
20230710,170300,34850,17850,17850,17850,17850,0
20230710,170200,34850,17850,17850,17850,17850,0
20230710,170100,34850,17850,17850,17850,17850,0
20230710,170000,34850,17850,17850,17850,17850,0
20230710,165900,34850,17850,17850,17850,17850,0
20230710,165800,34850,17850,17850,17850,17850,0
20230710,165700,34850,17850,17850,17850,17850,0
20230710,165600,34850,17850,17850,17850,17850,1
20230710,165500,34850,17850,17850,17850,17850,0
20230710,165400,34850,17850,17850,17850,17850,0
20230710,165300,34850,17850,17850,17850,17850,0
20230710,165200,34850,17850,17850,17850,17850,0
20230710,165100,34850,17850,17850,17850,17850,0
20230710,165000,34850,17850,17850,17850,17850,0
20230710,164900,34850,17850,17850,17850,17850,0
20230710,164800,34850,17850,17850,17850,17850,0
20230710,164700,34850,17850,17850,17850,17850,0
20230710,164600,34850,17850,17850,17850,17850,0
20230710,164500,34850,17850,17850,17850,17850,0
20230710,164400,34850,17850,17850,17850,17850,0
20230710,164300,34850,17850,17850,17850,17850,0
20230710,164200,34850,17850,17850,17850,17850,0
20230710,164100,34850,17850,17850,17850,17850,0
20230710,164000,34850,17850,17850,17850,17850,0
20230710,163900,34850,17850,17850,17850,17850,0
20230710,163800,34850,17850,17850,17850,17850,0
20230710,163700,34850,17850,17850,17850,17850,0
20230710,163600,34850,17850,17850,17850,17850,0
20230710,163500,34850,17850,17850,17850,17850,0
20230710,163400,34850,17850,17850,17850,17850,0
20230710,163300,34850,17850,17850,17850,17850,0
20230710,163200,34850,17850,17850,17850,17850,0
20230710,163100,34850,17850,17850,17850,17850,0
20230710,163000,34850,17850,17850,17850,17850,0
20230710,162900,34850,17850,17850,17850,17850,0
20230710,162800,34850,17850,17850,17850,17850,0
20230710,162700,34850,17850,17850,17850,17850,0
20230710,162600,34850,17850,17850,17850,17850,1
20230710,162500,34850,17850,17850,17850,17850,0
20230710,162400,34850,17850,17850,17850,17850,0
20230710,162300,34850,17850,17850,17850,17850,0
20230710,162200,34850,17850,17850,17850,17850,0
20230710,162100,34850,17850,17850,17850,17850,0
20230710,162000,34850,17850,17850,17850,17850,0
20230710,161900,34850,17850,17850,17850,17850,0
20230710,161800,34850,17850,17850,17850,17850,0
20230710,161700,34850,17850,17850,17850,17850,0
20230710,161600,34850,17850,17850,17850,17850,0
20230710,161500,34850,17850,17850,17850,17850,0
20230710,161400,34850,17850,17850,17850,17850,0
20230710,161300,34850,17850,17850,17850,17850,0
20230710,161200,34850,17850,17850,17850,17850,0
20230710,161100,34850,17850,17850,17850,17850,0
20230710,161000,34850,17850,17850,17850,17850,0
20230710,160900,34850,17850,17850,17850,17850,0
20230710,160800,34850,17850,17850,17850,17850,0
20230710,160700,34850,17850,17850,17850,17850,0
20230710,160600,34850,17850,17850,17850,17850,0
20230710,160500,34850,17850,17850,17850,17850,0
20230710,160400,34850,17850,17850,17850,17850,0
20230710,160300,34850,17850,17850,17850,17850,0
20230710,160200,34850,17850,17850,17850,17850,0
20230710,160100,34850,17850,17850,17850,17850,0
20230710,160000,34850,17850,17850,17850,17850,0
20230710,155900,34850,17850,17850,17850,17850,0
20230710,155800,34850,17850,17850,17850,17850,0
20230710,155700,34850,17850,17850,17850,17850,0
20230710,155600,34850,17850,17850,17850,17850,1
20230710,155500,34850,17850,17850,17850,17850,0
20230710,155400,34850,17850,17850,17850,17850,0
20230710,155300,34850,17850,17850,17850,17850,0
20230710,155200,34850,17850,17850,17850,17850,0
20230710,155100,34850,17850,17850,17850,17850,0
20230710,155000,34850,17850,17850,17850,17850,0
20230710,154900,34850,17850,17850,17850,17850,0
20230710,154800,34850,17850,17850,17850,17850,0
20230710,154700,34850,17850,17850,17850,17850,0
20230710,154600,34850,17850,17850,17850,17850,0
20230710,154500,34850,17850,17850,17850,17850,0
20230710,154400,34850,17850,17850,17850,17850,0
20230710,154300,34850,17850,17850,17850,17850,0
20230710,154200,34850,17850,17850,17850,17850,0
20230710,154100,34850,17850,17850,17850,17850,0
20230710,154000,34850,17850,17850,17850,17850,0
20230710,153900,34850,17850,17850,17850,17850,0
20230710,153800,34850,17850,17850,17850,17850,0
20230710,153700,34850,17850,17850,17850,17850,0
20230710,153600,34850,17850,17850,17850,17850,0
20230710,153500,34850,17850,17850,17850,17850,0
20230710,153400,34850,17850,17850,17850,17850,0
20230710,153300,34850,17850,17850,17850,17850,0
20230710,153200,34850,17850,17850,17850,17850,0
20230710,153100,34850,17850,17850,17850,17850,0
20230710,153000,34850,17850,17850,17850,17850,1
20230710,152900,17000,17000,17000,17000,17000,0
20230710,152800,17000,17000,17000,17000,17000,0
20230710,152700,17000,17000,17000,17000,17000,0
20230710,152600,17000,17000,17000,17000,17000,0
20230710,152500,17000,17000,17000,17000,17000,0
20230710,152400,17000,17000,17000,17000,17000,0
20230710,152300,17000,17000,17000,17000,17000,0
20230710,152200,17000,17000,17000,17000,17000,0
20230710,152100,17000,17000,17000,17000,17000,0
20230710,152000,17000,17000,17000,17000,17000,0
20230710,151900,17000,17000,17000,17000,17000,0
20230710,151800,17000,17000,17000,17000,17000,0
20230710,151700,17000,17000,17000,17000,17000,0
20230710,151600,17000,17000,17000,17000,17000,0
20230710,151500,17000,17000,17000,17000,17000,0
20230710,151400,17000,17000,17000,17000,17000,0
20230710,151300,17000,17000,17000,17000,17000,0
20230710,151200,17000,17000,17000,17000,17000,0
20230710,151100,17000,17000,17000,17000,17000,0
20230710,151000,17000,17000,17000,17000,17000,0
20230710,150900,17000,17000,17000,17000,17000,0
20230710,150800,17000,17000,17000,17000,17000,0
20230710,150700,17000,17000,17000,17000,17000,0
20230710,150600,17000,17000,17000,17000,17000,0
20230710,150500,17000,17000,17000,17000,17000,0
20230710,150400,17000,17000,17000,17000,17000,0
20230710,150300,17000,17000,17000,17000,17000,0
20230710,150200,17000,17000,17000,17000,17000,0
20230710,150100,17000,17000,17000,17000,17000,0
20230710,150000,17000,17000,17000,17000,17000,0
20230710,145900,17000,17000,17000,17000,17000,0
20230710,145800,17000,17000,17000,17000,17000,0
20230710,145700,17000,17000,17000,17000,17000,0
20230710,145600,17000,17000,17000,17000,17000,0
20230710,145500,17000,17000,17000,17000,17000,0
20230710,145400,17000,17000,17000,17000,17000,0
20230710,145300,17000,17000,17000,17000,17000,0
20230710,145200,17000,17000,17000,17000,17000,0
20230710,145100,17000,17000,17000,17000,17000,0
20230710,145000,17000,17000,17000,17000,17000,0
20230710,144900,17000,17000,17000,17000,17000,0
20230710,144800,17000,17000,17000,17000,17000,0
20230710,144700,17000,17000,17000,17000,17000,0
20230710,144600,17000,17000,17000,17000,17000,0
20230710,144500,17000,17000,17000,17000,17000,0
20230710,144400,17000,17000,17000,17000,17000,0
20230710,144300,17000,17000,17000,17000,17000,0
20230710,144200,17000,17000,17000,17000,17000,0
20230710,144100,17000,17000,17000,17000,17000,0
20230710,144000,17000,17000,17000,17000,17000,0
20230710,143900,17000,17000,17000,17000,17000,0
20230710,143800,17000,17000,17000,17000,17000,0
20230710,143700,17000,17000,17000,17000,17000,0
20230710,143600,17000,17000,17000,17000,17000,0
20230710,143500,17000,17000,17000,17000,17000,0
20230710,143400,17000,17000,17000,17000,17000,0
20230710,143300,17000,17000,17000,17000,17000,0
20230710,143200,17000,17000,17000,17000,17000,0
20230710,143100,17000,17000,17000,17000,17000,0
20230710,143000,17000,17000,17000,17000,17000,0
20230710,142900,17000,17000,17000,17000,17000,0
20230710,142800,17000,17000,17000,17000,17000,0
20230710,142700,17000,17000,17000,17000,17000,0
20230710,142600,17000,17000,17000,17000,17000,0
20230710,142500,17000,17000,17000,17000,17000,0
20230710,142400,17000,17000,17000,17000,17000,0
20230710,142300,17000,17000,17000,17000,17000,0
20230710,142200,17000,17000,17000,17000,17000,0
20230710,142100,17000,17000,17000,17000,17000,0
20230710,142000,17000,17000,17000,17000,17000,0
20230710,141900,17000,17000,17000,17000,17000,0
20230710,141800,17000,17000,17000,17000,17000,0
20230710,141700,17000,17000,17000,17000,17000,0
20230710,141600,17000,17000,17000,17000,17000,0
20230710,141500,17000,17000,17000,17000,17000,0
20230710,141400,17000,17000,17000,17000,17000,0
20230710,141300,17000,17000,17000,17000,17000,0
20230710,141200,17000,17000,17000,17000,17000,0
20230710,141100,17000,17000,17000,17000,17000,0
20230710,141000,17000,17000,17000,17000,17000,0
20230710,140900,17000,17000,17000,17000,17000,0
20230710,140800,17000,17000,17000,17000,17000,0
20230710,140700,17000,17000,17000,17000,17000,0
20230710,140600,17000,17000,17000,17000,17000,0
20230710,140500,17000,17000,17000,17000,17000,0
20230710,140400,17000,17000,17000,17000,17000,0
20230710,140300,17000,17000,17000,17000,17000,0
20230710,140200,17000,17000,17000,17000,17000,0
20230710,140100,17000,17000,17000,17000,17000,0
20230710,140000,17000,17000,17000,17000,17000,0
20230710,135900,17000,17000,17000,17000,17000,0
20230710,135800,17000,17000,17000,17000,17000,0
20230710,135700,17000,17000,17000,17000,17000,0
20230710,135600,17000,17000,17000,17000,17000,0
20230710,135500,17000,17000,17000,17000,17000,0
20230710,135400,17000,17000,17000,17000,17000,0
20230710,135300,17000,17000,17000,17000,17000,0
20230710,135200,17000,17000,17000,17000,17000,0
20230710,135100,17000,17000,17000,17000,17000,0
20230710,135000,17000,17000,17000,17000,17000,0
20230710,134900,17000,17000,17000,17000,17000,0
20230710,134800,17000,17000,17000,17000,17000,0
20230710,134700,17000,17000,17000,17000,17000,0
20230710,134600,17000,17000,17000,17000,17000,0
20230710,134500,17000,17000,17000,17000,17000,0
20230710,134400,17000,17000,17000,17000,17000,0
20230710,134300,17000,17000,17000,17000,17000,0
20230710,134200,17000,17000,17000,17000,17000,0
20230710,134100,17000,17000,17000,17000,17000,0
20230710,134000,17000,17000,17000,17000,17000,0
20230710,133900,17000,17000,17000,17000,17000,0
20230710,133800,17000,17000,17000,17000,17000,0
20230710,133700,17000,17000,17000,17000,17000,0
20230710,133600,17000,17000,17000,17000,17000,0
20230710,133500,17000,17000,17000,17000,17000,0
20230710,133400,17000,17000,17000,17000,17000,0
20230710,133300,17000,17000,17000,17000,17000,0
20230710,133200,17000,17000,17000,17000,17000,0
20230710,133100,17000,17000,17000,17000,17000,0
20230710,133000,17000,17000,17000,17000,17000,0
20230710,132900,17000,17000,17000,17000,17000,0
20230710,132800,17000,17000,17000,17000,17000,0
20230710,132700,17000,17000,17000,17000,17000,0
20230710,132600,17000,17000,17000,17000,17000,0
20230710,132500,17000,17000,17000,17000,17000,0
20230710,132400,17000,17000,17000,17000,17000,0
20230710,132300,17000,17000,17000,17000,17000,0
20230710,132200,17000,17000,17000,17000,17000,0
20230710,132100,17000,17000,17000,17000,17000,0
20230710,132000,17000,17000,17000,17000,17000,0
20230710,131900,17000,17000,17000,17000,17000,0
20230710,131800,17000,17000,17000,17000,17000,0
20230710,131700,17000,17000,17000,17000,17000,0
20230710,131600,17000,17000,17000,17000,17000,0
20230710,131500,17000,17000,17000,17000,17000,0
20230710,131400,17000,17000,17000,17000,17000,0
20230710,131300,17000,17000,17000,17000,17000,0
20230710,131200,17000,17000,17000,17000,17000,0
20230710,131100,17000,17000,17000,17000,17000,0
20230710,131000,17000,17000,17000,17000,17000,0
20230710,130900,17000,17000,17000,17000,17000,0
20230710,130800,17000,17000,17000,17000,17000,0
20230710,130700,17000,17000,17000,17000,17000,0
20230710,130600,17000,17000,17000,17000,17000,0
20230710,130500,17000,17000,17000,17000,17000,0
20230710,130400,17000,17000,17000,17000,17000,0
20230710,130300,17000,17000,17000,17000,17000,0
20230710,130200,17000,17000,17000,17000,17000,0
20230710,130100,17000,17000,17000,17000,17000,0
20230710,130000,17000,17000,17000,17000,17000,0
20230710,125900,17000,17000,17000,17000,17000,0
20230710,125800,17000,17000,17000,17000,17000,0
20230710,125700,17000,17000,17000,17000,17000,0
20230710,125600,17000,17000,17000,17000,17000,0
20230710,125500,17000,17000,17000,17000,17000,0
20230710,125400,17000,17000,17000,17000,17000,0
20230710,125300,17000,17000,17000,17000,17000,0
20230710,125200,17000,17000,17000,17000,17000,0
20230710,125100,17000,17000,17000,17000,17000,0
20230710,125000,17000,17000,17000,17000,17000,0
20230710,124900,17000,17000,17000,17000,17000,0
20230710,124800,17000,17000,17000,17000,17000,0
20230710,124700,17000,17000,17000,17000,17000,0
20230710,124600,17000,17000,17000,17000,17000,0
20230710,124500,17000,17000,17000,17000,17000,0
20230710,124400,17000,17000,17000,17000,17000,0
20230710,124300,17000,17000,17000,17000,17000,0
20230710,124200,17000,17000,17000,17000,17000,0
20230710,124100,17000,17000,17000,17000,17000,0
20230710,124000,17000,17000,17000,17000,17000,0
20230710,123900,17000,17000,17000,17000,17000,0
20230710,123800,17000,17000,17000,17000,17000,0
20230710,123700,17000,17000,17000,17000,17000,0
20230710,123600,17000,17000,17000,17000,17000,0
20230710,123500,17000,17000,17000,17000,17000,0
20230710,123400,17000,17000,17000,17000,17000,0
20230710,123300,17000,17000,17000,17000,17000,0
20230710,123200,17000,17000,17000,17000,17000,0
20230710,123100,17000,17000,17000,17000,17000,0
20230710,123000,17000,17000,17000,17000,17000,0
20230710,122900,17000,17000,17000,17000,17000,0
20230710,122800,17000,17000,17000,17000,17000,0
20230710,122700,17000,17000,17000,17000,17000,0
20230710,122600,17000,17000,17000,17000,17000,0
20230710,122500,17000,17000,17000,17000,17000,0
20230710,122400,17000,17000,17000,17000,17000,1
20230710,122300,0,17900,17900,17900,17900,0
20230710,122200,0,17900,17900,17900,17900,0
20230710,122100,0,17900,17900,17900,17900,0
20230710,122000,0,17900,17900,17900,17900,0
20230710,121900,0,17900,17900,17900,17900,0
20230710,121800,0,17900,17900,17900,17900,0
20230710,121700,0,17900,17900,17900,17900,0
20230710,121600,0,17900,17900,17900,17900,0
20230710,121500,0,17900,17900,17900,17900,0
20230710,121400,0,17900,17900,17900,17900,0
20230710,121300,0,17900,17900,17900,17900,0
20230710,121200,0,17900,17900,17900,17900,0
20230710,121100,0,17900,17900,17900,17900,0
20230710,121000,0,17900,17900,17900,17900,0
20230710,120900,0,17900,17900,17900,17900,0
20230710,120800,0,17900,17900,17900,17900,0
20230710,120700,0,17900,17900,17900,17900,0
20230710,120600,0,17900,17900,17900,17900,0
20230710,120500,0,17900,17900,17900,17900,0
20230710,120400,0,17900,17900,17900,17900,0
20230710,120300,0,17900,17900,17900,17900,0
20230710,120200,0,17900,17900,17900,17900,0
20230710,120100,0,17900,17900,17900,17900,0
20230710,120000,0,17900,17900,17900,17900,0
20230710,115900,0,17900,17900,17900,17900,0
20230710,115800,0,17900,17900,17900,17900,0
20230710,115700,0,17900,17900,17900,17900,0
20230710,115600,0,17900,17900,17900,17900,0
20230710,115500,0,17900,17900,17900,17900,0
20230710,115400,0,17900,17900,17900,17900,0
20230710,115300,0,17900,17900,17900,17900,0
20230710,115200,0,17900,17900,17900,17900,0
20230710,115100,0,17900,17900,17900,17900,0
20230710,115000,0,17900,17900,17900,17900,0
20230710,114900,0,17900,17900,17900,17900,0
20230710,114800,0,17900,17900,17900,17900,0
20230710,114700,0,17900,17900,17900,17900,0
20230710,114600,0,17900,17900,17900,17900,0
20230710,114500,0,17900,17900,17900,17900,0
20230710,114400,0,17900,17900,17900,17900,0
20230710,114300,0,17900,17900,17900,17900,0
20230710,114200,0,17900,17900,17900,17900,0
20230710,114100,0,17900,17900,17900,17900,0
20230710,114000,0,17900,17900,17900,17900,0
20230710,113900,0,17900,17900,17900,17900,0
20230710,113800,0,17900,17900,17900,17900,0
20230710,113700,0,17900,17900,17900,17900,0
20230710,113600,0,17900,17900,17900,17900,0
20230710,113500,0,17900,17900,17900,17900,0
20230710,113400,0,17900,17900,17900,17900,0
20230710,113300,0,17900,17900,17900,17900,0
20230710,113200,0,17900,17900,17900,17900,0
20230710,113100,0,17900,17900,17900,17900,0
20230710,113000,0,17900,17900,17900,17900,0
20230710,112900,0,17900,17900,17900,17900,0
20230710,112800,0,17900,17900,17900,17900,0
20230710,112700,0,17900,17900,17900,17900,0
20230710,112600,0,17900,17900,17900,17900,0
20230710,112500,0,17900,17900,17900,17900,0
20230710,112400,0,17900,17900,17900,17900,0
20230710,112300,0,17900,17900,17900,17900,0
20230710,112200,0,17900,17900,17900,17900,0
20230710,112100,0,17900,17900,17900,17900,0
20230710,112000,0,17900,17900,17900,17900,0
20230710,111900,0,17900,17900,17900,17900,0
20230710,111800,0,17900,17900,17900,17900,0
20230710,111700,0,17900,17900,17900,17900,0
20230710,111600,0,17900,17900,17900,17900,0
20230710,111500,0,17900,17900,17900,17900,0
20230710,111400,0,17900,17900,17900,17900,0
20230710,111300,0,17900,17900,17900,17900,0
20230710,111200,0,17900,17900,17900,17900,0
20230710,111100,0,17900,17900,17900,17900,0
20230710,111000,0,17900,17900,17900,17900,0
20230710,110900,0,17900,17900,17900,17900,0
20230710,110800,0,17900,17900,17900,17900,0
20230710,110700,0,17900,17900,17900,17900,0
20230710,110600,0,17900,17900,17900,17900,0
20230710,110500,0,17900,17900,17900,17900,0
20230710,110400,0,17900,17900,17900,17900,0
20230710,110300,0,17900,17900,17900,17900,0
20230710,110200,0,17900,17900,17900,17900,0
20230710,110100,0,17900,17900,17900,17900,0
20230710,110000,0,17900,17900,17900,17900,0
20230710,105900,0,17900,17900,17900,17900,0
20230710,105800,0,17900,17900,17900,17900,0
20230710,105700,0,17900,17900,17900,17900,0
20230710,105600,0,17900,17900,17900,17900,0
20230710,105500,0,17900,17900,17900,17900,0
20230710,105400,0,17900,17900,17900,17900,0
20230710,105300,0,17900,17900,17900,17900,0
20230710,105200,0,17900,17900,17900,17900,0
20230710,105100,0,17900,17900,17900,17900,0
20230710,105000,0,17900,17900,17900,17900,0
20230710,104900,0,17900,17900,17900,17900,0
20230710,104800,0,17900,17900,17900,17900,0
20230710,104700,0,17900,17900,17900,17900,0
20230710,104600,0,17900,17900,17900,17900,0
20230710,104500,0,17900,17900,17900,17900,0
20230710,104400,0,17900,17900,17900,17900,0
20230710,104300,0,17900,17900,17900,17900,0
20230710,104200,0,17900,17900,17900,17900,0
20230710,104100,0,17900,17900,17900,17900,0
20230710,104000,0,17900,17900,17900,17900,0
20230710,103900,0,17900,17900,17900,17900,0
20230710,103800,0,17900,17900,17900,17900,0
20230710,103700,0,17900,17900,17900,17900,0
20230710,103600,0,17900,17900,17900,17900,0
20230710,103500,0,17900,17900,17900,17900,0
20230710,103400,0,17900,17900,17900,17900,0
20230710,103300,0,17900,17900,17900,17900,0
20230710,103200,0,17900,17900,17900,17900,0
20230710,103100,0,17900,17900,17900,17900,0
20230710,103000,0,17900,17900,17900,17900,0
20230710,102900,0,17900,17900,17900,17900,0
20230710,102800,0,17900,17900,17900,17900,0
20230710,102700,0,17900,17900,17900,17900,0
20230710,102600,0,17900,17900,17900,17900,0
20230710,102500,0,17900,17900,17900,17900,0
20230710,102400,0,17900,17900,17900,17900,0
20230710,102300,0,17900,17900,17900,17900,0
20230710,102200,0,17900,17900,17900,17900,0
20230710,102100,0,17900,17900,17900,17900,0
20230710,102000,0,17900,17900,17900,17900,0
20230710,101900,0,17900,17900,17900,17900,0
20230710,101800,0,17900,17900,17900,17900,0
20230710,101700,0,17900,17900,17900,17900,0
20230710,101600,0,17900,17900,17900,17900,0
20230710,101500,0,17900,17900,17900,17900,0
20230710,101400,0,17900,17900,17900,17900,0
20230710,101300,0,17900,17900,17900,17900,0
20230710,101200,0,17900,17900,17900,17900,0
20230710,101100,0,17900,17900,17900,17900,0
20230710,101000,0,17900,17900,17900,17900,0
20230710,100900,0,17900,17900,17900,17900,0
20230710,100800,0,17900,17900,17900,17900,0
20230710,100700,0,17900,17900,17900,17900,0
20230710,100600,0,17900,17900,17900,17900,0
20230710,100500,0,17900,17900,17900,17900,0
20230710,100400,0,17900,17900,17900,17900,0
20230710,100300,0,17900,17900,17900,17900,0
20230710,100200,0,17900,17900,17900,17900,0
20230710,100100,0,17900,17900,17900,17900,0
20230710,100000,0,17900,17900,17900,17900,0
20230710,095900,0,17900,17900,17900,17900,0
20230710,095800,0,17900,17900,17900,17900,0
20230710,095700,0,17900,17900,17900,17900,0
20230710,095600,0,17900,17900,17900,17900,0
20230710,095500,0,17900,17900,17900,17900,0
20230710,095400,0,17900,17900,17900,17900,0
20230710,095300,0,17900,17900,17900,17900,0
20230710,095200,0,17900,17900,17900,17900,0
20230710,095100,0,17900,17900,17900,17900,0
20230710,095000,0,17900,17900,17900,17900,0
20230710,094900,0,17900,17900,17900,17900,0
20230710,094800,0,17900,17900,17900,17900,0
20230710,094700,0,17900,17900,17900,17900,0
20230710,094600,0,17900,17900,17900,17900,0
20230710,094500,0,17900,17900,17900,17900,0
20230710,094400,0,17900,17900,17900,17900,0
20230710,094300,0,17900,17900,17900,17900,0
20230710,094200,0,17900,17900,17900,17900,0
20230710,094100,0,17900,17900,17900,17900,0
20230710,094000,0,17900,17900,17900,17900,0
20230710,093900,0,17900,17900,17900,17900,0
20230710,093800,0,17900,17900,17900,17900,0
20230710,093700,0,17900,17900,17900,17900,0
20230710,093600,0,17900,17900,17900,17900,0
20230710,093500,0,17900,17900,17900,17900,0
20230710,093400,0,17900,17900,17900,17900,0
20230710,093300,0,17900,17900,17900,17900,0
20230710,093200,0,17900,17900,17900,17900,0
20230710,093100,0,17900,17900,17900,17900,0
20230710,093000,0,17900,17900,17900,17900,0
20230710,092900,0,17900,17900,17900,17900,0
20230710,092800,0,17900,17900,17900,17900,0
20230710,092700,0,17900,17900,17900,17900,0
20230710,092600,0,17900,17900,17900,17900,0
20230710,092500,0,17900,17900,17900,17900,0
20230710,092400,0,17900,17900,17900,17900,0
20230710,092300,0,17900,17900,17900,17900,0
20230710,092200,0,17900,17900,17900,17900,0
20230710,092100,0,17900,17900,17900,17900,0
20230710,092000,0,17900,17900,17900,17900,0
20230710,091900,0,17900,17900,17900,17900,0
20230710,091800,0,17900,17900,17900,17900,0
20230710,091700,0,17900,17900,17900,17900,0
20230710,091600,0,17900,17900,17900,17900,0
20230710,091500,0,17900,17900,17900,17900,0
20230710,091400,0,17900,17900,17900,17900,0
20230710,091300,0,17900,17900,17900,17900,0
20230710,091200,0,17900,17900,17900,17900,0
20230710,091100,0,17900,17900,17900,17900,0
20230710,091000,0,17900,17900,17900,17900,0
20230710,090900,0,17900,17900,17900,17900,0
20230710,090800,0,17900,17900,17900,17900,0
20230710,090700,0,17900,17900,17900,17900,0
20230710,090600,0,17900,17900,17900,17900,0
20230710,090500,0,17900,17900,17900,17900,0
20230710,090400,0,17900,17900,17900,17900,0
20230710,090300,0,17900,17900,17900,17900,0
20230710,090200,0,17900,17900,17900,17900,0
20230710,090100,0,17900,17900,17900,17900,0
20230710,090000,0,17900,17900,17900,17900,0