stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,202200,571000,16000,16000,16000,16000,1
20230807,202100,571000,16000,16000,16000,16000,0
20230807,202000,571000,16000,16000,16000,16000,0
20230807,201900,571000,16000,16000,16000,16000,0
20230807,201800,571000,16000,16000,16000,16000,0
20230807,201700,571000,16000,16000,16000,16000,0
20230807,201600,571000,16000,16000,16000,16000,0
20230807,201500,571000,16000,16000,16000,16000,0
20230807,201400,571000,16000,16000,16000,16000,0
20230807,201300,571000,16000,16000,16000,16000,0
20230807,201200,571000,16000,16000,16000,16000,0
20230807,201100,571000,16000,16000,16000,16000,0
20230807,201000,571000,16000,16000,16000,16000,0
20230807,200900,571000,16000,16000,16000,16000,0
20230807,200800,571000,16000,16000,16000,16000,0
20230807,200700,571000,16000,16000,16000,16000,0
20230807,200600,571000,16000,16000,16000,16000,0
20230807,200500,571000,16000,16000,16000,16000,0
20230807,200400,571000,16000,16000,16000,16000,0
20230807,200300,571000,16000,16000,16000,16000,0
20230807,200200,571000,16000,16000,16000,16000,0
20230807,200100,571000,16000,16000,16000,16000,0
20230807,200000,571000,16000,16000,16000,16000,0
20230807,195900,571000,16000,16000,16000,16000,0
20230807,195800,571000,16000,16000,16000,16000,0
20230807,195700,571000,16000,16000,16000,16000,0
20230807,195600,571000,16000,16000,16000,16000,0
20230807,195500,571000,16000,16000,16000,16000,0
20230807,195400,571000,16000,16000,16000,16000,0
20230807,195300,571000,16000,16000,16000,16000,0
20230807,195200,571000,16000,16000,16000,16000,1
20230807,195100,571000,16000,16000,16000,16000,0
20230807,195000,571000,16000,16000,16000,16000,0
20230807,194900,571000,16000,16000,16000,16000,0
20230807,194800,571000,16000,16000,16000,16000,0
20230807,194700,571000,16000,16000,16000,16000,0
20230807,194600,571000,16000,16000,16000,16000,0
20230807,194500,571000,16000,16000,16000,16000,0
20230807,194400,571000,16000,16000,16000,16000,0
20230807,194300,571000,16000,16000,16000,16000,0
20230807,194200,571000,16000,16000,16000,16000,0
20230807,194100,571000,16000,16000,16000,16000,0
20230807,194000,571000,16000,16000,16000,16000,0
20230807,193900,571000,16000,16000,16000,16000,0
20230807,193800,571000,16000,16000,16000,16000,0
20230807,193700,571000,16000,16000,16000,16000,0
20230807,193600,571000,16000,16000,16000,16000,0
20230807,193500,571000,16000,16000,16000,16000,0
20230807,193400,571000,16000,16000,16000,16000,0
20230807,193300,571000,16000,16000,16000,16000,0
20230807,193200,571000,16000,16000,16000,16000,0
20230807,193100,571000,16000,16000,16000,16000,0
20230807,193000,571000,16000,16000,16000,16000,0
20230807,192900,571000,16000,16000,16000,16000,0
20230807,192800,571000,16000,16000,16000,16000,0
20230807,192700,571000,16000,16000,16000,16000,0
20230807,192600,571000,16000,16000,16000,16000,0
20230807,192500,571000,16000,16000,16000,16000,0
20230807,192400,571000,16000,16000,16000,16000,0
20230807,192300,571000,16000,16000,16000,16000,0
20230807,192200,571000,16000,16000,16000,16000,1
20230807,192100,571000,16000,16000,16000,16000,0
20230807,192000,571000,16000,16000,16000,16000,0
20230807,191900,571000,16000,16000,16000,16000,0
20230807,191800,571000,16000,16000,16000,16000,0
20230807,191700,571000,16000,16000,16000,16000,0
20230807,191600,571000,16000,16000,16000,16000,0
20230807,191500,571000,16000,16000,16000,16000,0
20230807,191400,571000,16000,16000,16000,16000,0
20230807,191300,571000,16000,16000,16000,16000,0
20230807,191200,571000,16000,16000,16000,16000,0
20230807,191100,571000,16000,16000,16000,16000,0
20230807,191000,571000,16000,16000,16000,16000,0
20230807,190900,571000,16000,16000,16000,16000,0
20230807,190800,571000,16000,16000,16000,16000,0
20230807,190700,571000,16000,16000,16000,16000,0
20230807,190600,571000,16000,16000,16000,16000,0
20230807,190500,571000,16000,16000,16000,16000,0
20230807,190400,571000,16000,16000,16000,16000,0
20230807,190300,571000,16000,16000,16000,16000,0
20230807,190200,571000,16000,16000,16000,16000,0
20230807,190100,571000,16000,16000,16000,16000,0
20230807,190000,571000,16000,16000,16000,16000,0
20230807,185900,571000,16000,16000,16000,16000,0
20230807,185800,571000,16000,16000,16000,16000,0
20230807,185700,571000,16000,16000,16000,16000,0
20230807,185600,571000,16000,16000,16000,16000,0
20230807,185500,571000,16000,16000,16000,16000,0
20230807,185400,571000,16000,16000,16000,16000,0
20230807,185300,571000,16000,16000,16000,16000,0
20230807,185200,571000,16000,16000,16000,16000,1
20230807,185100,571000,16000,16000,16000,16000,0
20230807,185000,571000,16000,16000,16000,16000,0
20230807,184900,571000,16000,16000,16000,16000,0
20230807,184800,571000,16000,16000,16000,16000,0
20230807,184700,571000,16000,16000,16000,16000,0
20230807,184600,571000,16000,16000,16000,16000,0
20230807,184500,571000,16000,16000,16000,16000,0
20230807,184400,571000,16000,16000,16000,16000,0
20230807,184300,571000,16000,16000,16000,16000,0
20230807,184200,571000,16000,16000,16000,16000,0
20230807,184100,571000,16000,16000,16000,16000,0
20230807,184000,571000,16000,16000,16000,16000,0
20230807,183900,571000,16000,16000,16000,16000,0
20230807,183800,571000,16000,16000,16000,16000,0
20230807,183700,571000,16000,16000,16000,16000,0
20230807,183600,571000,16000,16000,16000,16000,0
20230807,183500,571000,16000,16000,16000,16000,0
20230807,183400,571000,16000,16000,16000,16000,0
20230807,183300,571000,16000,16000,16000,16000,0
20230807,183200,571000,16000,16000,16000,16000,0
20230807,183100,571000,16000,16000,16000,16000,0
20230807,183000,571000,16000,16000,16000,16000,0
20230807,182900,571000,16000,16000,16000,16000,0
20230807,182800,571000,16000,16000,16000,16000,0
20230807,182700,571000,16000,16000,16000,16000,0
20230807,182600,571000,16000,16000,16000,16000,0
20230807,182500,571000,16000,16000,16000,16000,0
20230807,182400,571000,16000,16000,16000,16000,0
20230807,182300,571000,16000,16000,16000,16000,0
20230807,182200,571000,16000,16000,16000,16000,1
20230807,182100,571000,16000,16000,16000,16000,0
20230807,182000,571000,16000,16000,16000,16000,0
20230807,181900,571000,16000,16000,16000,16000,0
20230807,181800,571000,16000,16000,16000,16000,0
20230807,181700,571000,16000,16000,16000,16000,0
20230807,181600,571000,16000,16000,16000,16000,0
20230807,181500,571000,16000,16000,16000,16000,0
20230807,181400,571000,16000,16000,16000,16000,0
20230807,181300,571000,16000,16000,16000,16000,0
20230807,181200,571000,16000,16000,16000,16000,0
20230807,181100,571000,16000,16000,16000,16000,0
20230807,181000,571000,16000,16000,16000,16000,0
20230807,180900,571000,16000,16000,16000,16000,0
20230807,180800,571000,16000,16000,16000,16000,0
20230807,180700,571000,16000,16000,16000,16000,0
20230807,180600,571000,16000,16000,16000,16000,0
20230807,180500,571000,16000,16000,16000,16000,0
20230807,180400,571000,16000,16000,16000,16000,0
20230807,180300,571000,16000,16000,16000,16000,0
20230807,180200,571000,16000,16000,16000,16000,0
20230807,180100,571000,16000,16000,16000,16000,0
20230807,180000,571000,16000,16000,16000,16000,0
20230807,175900,571000,16000,16000,16000,16000,0
20230807,175800,571000,16000,16000,16000,16000,0
20230807,175700,571000,16000,16000,16000,16000,0
20230807,175600,571000,16000,16000,16000,16000,0
20230807,175500,571000,16000,16000,16000,16000,0
20230807,175400,571000,16000,16000,16000,16000,0
20230807,175300,571000,16000,16000,16000,16000,0
20230807,175200,571000,16000,16000,16000,16000,1
20230807,175100,571000,16000,16000,16000,16000,0
20230807,175000,571000,16000,16000,16000,16000,0
20230807,174900,571000,16000,16000,16000,16000,0
20230807,174800,571000,16000,16000,16000,16000,0
20230807,174700,571000,16000,16000,16000,16000,0
20230807,174600,571000,16000,16000,16000,16000,0
20230807,174500,571000,16000,16000,16000,16000,0
20230807,174400,571000,16000,16000,16000,16000,0
20230807,174300,571000,16000,16000,16000,16000,0
20230807,174200,571000,16000,16000,16000,16000,0
20230807,174100,571000,16000,16000,16000,16000,0
20230807,174000,571000,16000,16000,16000,16000,0
20230807,173900,571000,16000,16000,16000,16000,0
20230807,173800,571000,16000,16000,16000,16000,0
20230807,173700,571000,16000,16000,16000,16000,0
20230807,173600,571000,16000,16000,16000,16000,0
20230807,173500,571000,16000,16000,16000,16000,0
20230807,173400,571000,16000,16000,16000,16000,0
20230807,173300,571000,16000,16000,16000,16000,0
20230807,173200,571000,16000,16000,16000,16000,0
20230807,173100,571000,16000,16000,16000,16000,0
20230807,173000,571000,16000,16000,16000,16000,0
20230807,172900,571000,16000,16000,16000,16000,0
20230807,172800,571000,16000,16000,16000,16000,0
20230807,172700,571000,16000,16000,16000,16000,0
20230807,172600,571000,16000,16000,16000,16000,0
20230807,172500,571000,16000,16000,16000,16000,0
20230807,172400,571000,16000,16000,16000,16000,0
20230807,172300,571000,16000,16000,16000,16000,0
20230807,172200,571000,16000,16000,16000,16000,1
20230807,172100,571000,16000,16000,16000,16000,0
20230807,172000,571000,16000,16000,16000,16000,0
20230807,171900,571000,16000,16000,16000,16000,0
20230807,171800,571000,16000,16000,16000,16000,0
20230807,171700,571000,16000,16000,16000,16000,0
20230807,171600,571000,16000,16000,16000,16000,0
20230807,171500,571000,16000,16000,16000,16000,0
20230807,171400,571000,16000,16000,16000,16000,0
20230807,171300,571000,16000,16000,16000,16000,0
20230807,171200,571000,16000,16000,16000,16000,0
20230807,171100,571000,16000,16000,16000,16000,0
20230807,171000,571000,16000,16000,16000,16000,0
20230807,170900,571000,16000,16000,16000,16000,0
20230807,170800,571000,16000,16000,16000,16000,0
20230807,170700,571000,16000,16000,16000,16000,0
20230807,170600,571000,16000,16000,16000,16000,0
20230807,170500,571000,16000,16000,16000,16000,0
20230807,170400,571000,16000,16000,16000,16000,0
20230807,170300,571000,16000,16000,16000,16000,0
20230807,170200,571000,16000,16000,16000,16000,0
20230807,170100,571000,16000,16000,16000,16000,0
20230807,170000,571000,16000,16000,16000,16000,0
20230807,165900,571000,16000,16000,16000,16000,0
20230807,165800,571000,16000,16000,16000,16000,0
20230807,165700,571000,16000,16000,16000,16000,0
20230807,165600,571000,16000,16000,16000,16000,0
20230807,165500,571000,16000,16000,16000,16000,0
20230807,165400,571000,16000,16000,16000,16000,0
20230807,165300,571000,16000,16000,16000,16000,0
20230807,165200,571000,16000,16000,16000,16000,1
20230807,165100,571000,16000,16000,16000,16000,0
20230807,165000,571000,16000,16000,16000,16000,0
20230807,164900,571000,16000,16000,16000,16000,0
20230807,164800,571000,16000,16000,16000,16000,0
20230807,164700,571000,16000,16000,16000,16000,0
20230807,164600,571000,16000,16000,16000,16000,0
20230807,164500,571000,16000,16000,16000,16000,0
20230807,164400,571000,16000,16000,16000,16000,0
20230807,164300,571000,16000,16000,16000,16000,0
20230807,164200,571000,16000,16000,16000,16000,0
20230807,164100,571000,16000,16000,16000,16000,0
20230807,164000,571000,16000,16000,16000,16000,0
20230807,163900,571000,16000,16000,16000,16000,0
20230807,163800,571000,16000,16000,16000,16000,0
20230807,163700,571000,16000,16000,16000,16000,0
20230807,163600,571000,16000,16000,16000,16000,0
20230807,163500,571000,16000,16000,16000,16000,0
20230807,163400,571000,16000,16000,16000,16000,0
20230807,163300,571000,16000,16000,16000,16000,0
20230807,163200,571000,16000,16000,16000,16000,0
20230807,163100,571000,16000,16000,16000,16000,0
20230807,163000,571000,16000,16000,16000,16000,0
20230807,162900,571000,16000,16000,16000,16000,0
20230807,162800,571000,16000,16000,16000,16000,0
20230807,162700,571000,16000,16000,16000,16000,0
20230807,162600,571000,16000,16000,16000,16000,0
20230807,162500,571000,16000,16000,16000,16000,0
20230807,162400,571000,16000,16000,16000,16000,0
20230807,162300,571000,16000,16000,16000,16000,0
20230807,162200,571000,16000,16000,16000,16000,1
20230807,162100,571000,16000,16000,16000,16000,0
20230807,162000,571000,16000,16000,16000,16000,0
20230807,161900,571000,16000,16000,16000,16000,0
20230807,161800,571000,16000,16000,16000,16000,0
20230807,161700,571000,16000,16000,16000,16000,0
20230807,161600,571000,16000,16000,16000,16000,0
20230807,161500,571000,16000,16000,16000,16000,0
20230807,161400,571000,16000,16000,16000,16000,0
20230807,161300,571000,16000,16000,16000,16000,0
20230807,161200,571000,16000,16000,16000,16000,0
20230807,161100,571000,16000,16000,16000,16000,0
20230807,161000,571000,16000,16000,16000,16000,0
20230807,160900,571000,16000,16000,16000,16000,0
20230807,160800,571000,16000,16000,16000,16000,0
20230807,160700,571000,16000,16000,16000,16000,0
20230807,160600,571000,16000,16000,16000,16000,0
20230807,160500,571000,16000,16000,16000,16000,0
20230807,160400,571000,16000,16000,16000,16000,0
20230807,160300,571000,16000,16000,16000,16000,0
20230807,160200,571000,16000,16000,16000,16000,0
20230807,160100,571000,16000,16000,16000,16000,0
20230807,160000,571000,16000,16000,16000,16000,0
20230807,155900,571000,16000,16000,16000,16000,0
20230807,155800,571000,16000,16000,16000,16000,0
20230807,155700,571000,16000,16000,16000,16000,0
20230807,155600,571000,16000,16000,16000,16000,0
20230807,155500,571000,16000,16000,16000,16000,0
20230807,155400,571000,16000,16000,16000,16000,0
20230807,155300,571000,16000,16000,16000,16000,0
20230807,155200,571000,16000,16000,16000,16000,1
20230807,155100,571000,16000,16000,16000,16000,0
20230807,155000,571000,16000,16000,16000,16000,0
20230807,154900,571000,16000,16000,16000,16000,0
20230807,154800,571000,16000,16000,16000,16000,0
20230807,154700,571000,16000,16000,16000,16000,0
20230807,154600,571000,16000,16000,16000,16000,0
20230807,154500,571000,16000,16000,16000,16000,0
20230807,154400,571000,16000,16000,16000,16000,0
20230807,154300,571000,16000,16000,16000,16000,0
20230807,154200,571000,16000,16000,16000,16000,0
20230807,154100,571000,16000,16000,16000,16000,0
20230807,154000,571000,16000,16000,16000,16000,0
20230807,153900,571000,16000,16000,16000,16000,0
20230807,153800,571000,16000,16000,16000,16000,0
20230807,153700,571000,16000,16000,16000,16000,0
20230807,153600,571000,16000,16000,16000,16000,0
20230807,153500,571000,16000,16000,16000,16000,0
20230807,153400,571000,16000,16000,16000,16000,0
20230807,153300,571000,16000,16000,16000,16000,0
20230807,153200,571000,16000,16000,16000,16000,0
20230807,153100,571000,16000,16000,16000,16000,0
20230807,153000,571000,16000,16000,16000,16000,0
20230807,152900,571000,16000,16000,16000,16000,0
20230807,152800,571000,16000,16000,16000,16000,0
20230807,152700,571000,16000,16000,16000,16000,0
20230807,152600,571000,16000,16000,16000,16000,0
20230807,152500,571000,16000,16000,16000,16000,0
20230807,152400,571000,16000,16000,16000,16000,0
20230807,152300,571000,16000,16000,16000,16000,0
20230807,152200,571000,16000,16000,16000,16000,0
20230807,152100,571000,16000,16000,16000,16000,0
20230807,152000,571000,16000,16000,16000,16000,0
20230807,151900,571000,16000,16000,16000,16000,0
20230807,151800,571000,16000,16000,16000,16000,0
20230807,151700,571000,16000,16000,16000,16000,0
20230807,151600,571000,16000,16000,16000,16000,0
20230807,151500,571000,16000,16000,16000,16000,0
20230807,151400,571000,16000,16000,16000,16000,0
20230807,151300,571000,16000,16000,16000,16000,0
20230807,151200,571000,16000,16000,16000,16000,0
20230807,151100,571000,16000,16000,16000,16000,0
20230807,151000,571000,16000,16000,16000,16000,0
20230807,150900,571000,16000,16000,16000,16000,0
20230807,150800,571000,16000,16000,16000,16000,0
20230807,150700,571000,16000,16000,16000,16000,0
20230807,150600,571000,16000,16000,16000,16000,0
20230807,150500,571000,16000,16000,16000,16000,0
20230807,150400,571000,16000,16000,16000,16000,0
20230807,150300,571000,16000,16000,16000,16000,0
20230807,150200,571000,16000,16000,16000,16000,0
20230807,150100,571000,16000,16000,16000,16000,0
20230807,150000,571000,16000,16000,16000,16000,0
20230807,145900,571000,16000,16000,16000,16000,0
20230807,145800,571000,16000,16000,16000,16000,0
20230807,145700,571000,16000,16000,16000,16000,0
20230807,145600,571000,16000,16000,16000,16000,0
20230807,145500,571000,16000,16000,16000,16000,0
20230807,145400,571000,16000,16000,16000,16000,0
20230807,145300,571000,16000,16000,16000,16000,0
20230807,145200,571000,16000,16000,16000,16000,0
20230807,145100,571000,16000,16000,16000,16000,0
20230807,145000,571000,16000,16000,16000,16000,0
20230807,144900,571000,16000,16000,16000,16000,0
20230807,144800,571000,16000,16000,16000,16000,0
20230807,144700,571000,16000,16000,16000,16000,0
20230807,144600,571000,16000,16000,16000,16000,0
20230807,144500,571000,16000,16000,16000,16000,0
20230807,144400,571000,16000,16000,16000,16000,0
20230807,144300,571000,16000,16000,16000,16000,0
20230807,144200,571000,16000,16000,16000,16000,0
20230807,144100,571000,16000,16000,16000,16000,0
20230807,144000,571000,16000,16000,16000,16000,0
20230807,143900,571000,16000,16000,16000,16000,0
20230807,143800,571000,16000,16000,16000,16000,0
20230807,143700,571000,16000,16000,16000,16000,0
20230807,143600,571000,16000,16000,16000,16000,0
20230807,143500,571000,16000,16000,16000,16000,0
20230807,143400,571000,16000,16000,16000,16000,0
20230807,143300,571000,16000,16000,16000,16000,0
20230807,143200,571000,16000,16000,16000,16000,0
20230807,143100,571000,16000,16000,16000,16000,0
20230807,143000,571000,16000,16000,16000,16000,0
20230807,142900,571000,16000,16000,16000,16000,0
20230807,142800,571000,16000,16000,16000,16000,0
20230807,142700,571000,16000,16000,16000,16000,0
20230807,142600,571000,16000,16000,16000,16000,0
20230807,142500,571000,16000,16000,16000,16000,0
20230807,142400,571000,16000,16000,16000,16000,0
20230807,142300,571000,16000,16000,16000,16000,0
20230807,142200,571000,16000,16000,16000,16000,0
20230807,142100,571000,16000,16000,16000,16000,0
20230807,142000,571000,16000,16000,16000,16000,0
20230807,141900,571000,16000,16000,16000,16000,0
20230807,141800,571000,16000,16000,16000,16000,0
20230807,141700,571000,16000,16000,16000,16000,0
20230807,141600,571000,16000,16000,16000,16000,0
20230807,141500,571000,16000,16000,16000,16000,0
20230807,141400,571000,16000,16000,16000,16000,0
20230807,141300,571000,16000,16000,16000,16000,0
20230807,141200,571000,16000,16000,16000,16000,0
20230807,141100,571000,16000,16000,16000,16000,0
20230807,141000,571000,16000,16000,16000,16000,0
20230807,140900,571000,16000,16000,16000,16000,0
20230807,140800,571000,16000,16000,16000,16000,0
20230807,140700,571000,16000,16000,16000,16000,0
20230807,140600,571000,16000,16000,16000,16000,0
20230807,140500,571000,16000,16000,16000,16000,0
20230807,140400,571000,16000,16000,16000,16000,0
20230807,140300,571000,16000,16000,16000,16000,0
20230807,140200,571000,16000,16000,16000,16000,0
20230807,140100,571000,16000,16000,16000,16000,0
20230807,140000,571000,16000,16000,16000,16000,0
20230807,135900,571000,16000,16000,16000,16000,0
20230807,135800,571000,16000,16000,16000,16000,0
20230807,135700,571000,16000,16000,16000,16000,0
20230807,135600,571000,16000,16000,16000,16000,0
20230807,135500,571000,16000,16000,16000,16000,0
20230807,135400,571000,16000,16000,16000,16000,0
20230807,135300,571000,16000,16000,16000,16000,0
20230807,135200,571000,16000,16000,16000,16000,0
20230807,135100,571000,16000,16000,16000,16000,0
20230807,135000,571000,16000,16000,16000,16000,0
20230807,134900,571000,16000,16000,16000,16000,0
20230807,134800,571000,16000,16000,16000,16000,0
20230807,134700,571000,16000,16000,16000,16000,0
20230807,134600,571000,16000,16000,16000,16000,0
20230807,134500,571000,16000,16000,16000,16000,0
20230807,134400,571000,16000,16000,16000,16000,0
20230807,134300,571000,16000,16000,16000,16000,0
20230807,134200,571000,16000,16000,16000,16000,0
20230807,134100,571000,16000,16000,16000,16000,0
20230807,134000,571000,16000,16000,16000,16000,0
20230807,133900,571000,16000,16000,16000,16000,0
20230807,133800,571000,16000,16000,16000,16000,0
20230807,133700,571000,16000,16000,16000,16000,0
20230807,133600,571000,16000,16000,16000,16000,0
20230807,133500,571000,16000,16000,16000,16000,0
20230807,133400,571000,16000,16000,16000,16000,0
20230807,133300,571000,16000,16000,16000,16000,0
20230807,133200,571000,16000,16000,16000,16000,0
20230807,133100,571000,16000,16000,16000,16000,0
20230807,133000,571000,16000,16000,16000,16000,0
20230807,132900,571000,16000,16000,16000,16000,0
20230807,132800,571000,16000,16000,16000,16000,0
20230807,132700,571000,16000,16000,16000,16000,0
20230807,132600,571000,16000,16000,16000,16000,0
20230807,132500,571000,16000,16000,16000,16000,0
20230807,132400,571000,16000,16000,16000,16000,0
20230807,132300,571000,16000,16000,16000,16000,0
20230807,132200,571000,16000,16000,16000,16000,0
20230807,132100,571000,16000,16000,16000,16000,0
20230807,132000,571000,16000,16000,16000,16000,0
20230807,131900,571000,16000,16000,16000,16000,0
20230807,131800,571000,16000,16000,16000,16000,0
20230807,131700,571000,16000,16000,16000,16000,0
20230807,131600,571000,16000,16000,16000,16000,0
20230807,131500,571000,16000,16000,16000,16000,0
20230807,131400,571000,16000,16000,16000,16000,0
20230807,131300,571000,16000,16000,16000,16000,0
20230807,131200,571000,16000,16000,16000,16000,0
20230807,131100,571000,16000,16000,16000,16000,0
20230807,131000,571000,16000,16000,16000,16000,0
20230807,130900,571000,16000,16000,16000,16000,0
20230807,130800,571000,16000,16000,16000,16000,0
20230807,130700,571000,16000,16000,16000,16000,0
20230807,130600,571000,16000,16000,16000,16000,0
20230807,130500,571000,16000,16000,16000,16000,0
20230807,130400,571000,16000,16000,16000,16000,0
20230807,130300,571000,16000,16000,16000,16000,0
20230807,130200,571000,16000,16000,16000,16000,0
20230807,130100,571000,16000,16000,16000,16000,0
20230807,130000,571000,16000,16000,16000,16000,0
20230807,125900,571000,16000,16000,16000,16000,0
20230807,125800,571000,16000,16000,16000,16000,0
20230807,125700,571000,16000,16000,16000,16000,0
20230807,125600,571000,16000,16000,16000,16000,0
20230807,125500,571000,16000,16000,16000,16000,0
20230807,125400,571000,16000,16000,16000,16000,0
20230807,125300,571000,16000,16000,16000,16000,0
20230807,125200,571000,16000,16000,16000,16000,0
20230807,125100,571000,16000,16000,16000,16000,0
20230807,125000,571000,16000,16000,16000,16000,0
20230807,124900,571000,16000,16000,16000,16000,0
20230807,124800,571000,16000,16000,16000,16000,0
20230807,124700,571000,16000,16000,16000,16000,0
20230807,124600,571000,16000,16000,16000,16000,0
20230807,124500,571000,16000,16000,16000,16000,0
20230807,124400,571000,16000,16000,16000,16000,0
20230807,124300,571000,16000,16000,16000,16000,0
20230807,124200,571000,16000,16000,16000,16000,0
20230807,124100,571000,16000,16000,16000,16000,0
20230807,124000,571000,16000,16000,16000,16000,0
20230807,123900,571000,16000,16000,16000,16000,0
20230807,123800,571000,16000,16000,16000,16000,0
20230807,123700,571000,16000,16000,16000,16000,0
20230807,123600,571000,16000,16000,16000,16000,0
20230807,123500,571000,16000,16000,16000,16000,0
20230807,123400,571000,16000,16000,16000,16000,0
20230807,123300,571000,16000,16000,16000,16000,0
20230807,123200,571000,16000,16000,16000,16000,0
20230807,123100,571000,16000,16000,16000,16000,0
20230807,123000,571000,16000,16000,16000,16000,0
20230807,122900,571000,16000,16000,16000,16000,0
20230807,122800,571000,16000,16000,16000,16000,0
20230807,122700,571000,16000,16000,16000,16000,0
20230807,122600,571000,16000,16000,16000,16000,0
20230807,122500,571000,16000,16000,16000,16000,0
20230807,122400,571000,16000,16000,16000,16000,0
20230807,122300,571000,16000,16000,16000,16000,0
20230807,122200,571000,16000,16000,16000,16000,0
20230807,122100,571000,16000,16000,16000,16000,0
20230807,122000,571000,16000,16000,16000,16000,0
20230807,121900,571000,16000,16000,16000,16000,0
20230807,121800,571000,16000,16000,16000,16000,0
20230807,121700,571000,16000,16000,16000,16000,0
20230807,121600,571000,16000,16000,16000,16000,0
20230807,121500,571000,16000,16000,16000,16000,0
20230807,121400,571000,16000,16000,16000,16000,0
20230807,121300,571000,16000,16000,16000,16000,0
20230807,121200,571000,16000,16000,16000,16000,0
20230807,121100,571000,16000,16000,16000,16000,0
20230807,121000,571000,16000,16000,16000,16000,0
20230807,120900,571000,16000,16000,16000,16000,0
20230807,120800,571000,16000,16000,16000,16000,0
20230807,120700,571000,16000,16000,16000,16000,0
20230807,120600,571000,16000,16000,16000,16000,0
20230807,120500,571000,16000,16000,16000,16000,0
20230807,120400,571000,16000,16000,16000,16000,0
20230807,120300,571000,16000,16000,16000,16000,0
20230807,120200,571000,16000,16000,16000,16000,0
20230807,120100,571000,16000,16000,16000,16000,0
20230807,120000,571000,16000,16000,16000,16000,0
20230807,115900,571000,16000,16000,16000,16000,0
20230807,115800,571000,16000,16000,16000,16000,0
20230807,115700,571000,16000,16000,16000,16000,0
20230807,115600,571000,16000,16000,16000,16000,0
20230807,115500,571000,16000,16000,16000,16000,0
20230807,115400,571000,16000,16000,16000,16000,0
20230807,115300,571000,16000,16000,16000,16000,0
20230807,115200,571000,16000,16000,16000,16000,0
20230807,115100,571000,16000,16000,16000,16000,0
20230807,115000,571000,16000,16000,16000,16000,0
20230807,114900,571000,16000,16000,16000,16000,0
20230807,114800,571000,16000,16000,16000,16000,0
20230807,114700,571000,16000,16000,16000,16000,0
20230807,114600,571000,16000,16000,16000,16000,0
20230807,114500,571000,16000,16000,16000,16000,0
20230807,114400,571000,16000,16000,16000,16000,0
20230807,114300,571000,16000,16000,16000,16000,0
20230807,114200,571000,16000,16000,16000,16000,0
20230807,114100,571000,16000,16000,16000,16000,0
20230807,114000,571000,16000,16000,16000,16000,0
20230807,113900,571000,16000,16000,16000,16000,0
20230807,113800,571000,16000,16000,16000,16000,0
20230807,113700,571000,16000,16000,16000,16000,0
20230807,113600,571000,16000,16000,16000,16000,0
20230807,113500,571000,16000,16000,16000,16000,0
20230807,113400,571000,16000,16000,16000,16000,0
20230807,113300,571000,16000,16000,16000,16000,0
20230807,113200,571000,16000,16000,16000,16000,0
20230807,113100,571000,16000,16000,16000,16000,0
20230807,113000,571000,16000,16000,16000,16000,0
20230807,112900,571000,16000,16000,16000,16000,0
20230807,112800,571000,16000,16000,16000,16000,0
20230807,112700,571000,16000,16000,16000,16000,0
20230807,112600,571000,16000,16000,16000,16000,0
20230807,112500,571000,16000,16000,16000,16000,0
20230807,112400,571000,16000,16000,16000,16000,0
20230807,112300,571000,16000,16000,16000,16000,0
20230807,112200,571000,16000,16000,16000,16000,0
20230807,112100,571000,16000,16000,16000,16000,0
20230807,112000,571000,16000,16000,16000,16000,0
20230807,111900,571000,16000,16000,16000,16000,0
20230807,111800,571000,16000,16000,16000,16000,0
20230807,111700,571000,16000,16000,16000,16000,0
20230807,111600,571000,16000,16000,16000,16000,0
20230807,111500,571000,16000,16000,16000,16000,0
20230807,111400,571000,16000,16000,16000,16000,0
20230807,111300,571000,16000,16000,16000,16000,0
20230807,111200,571000,16000,16000,16000,16000,0
20230807,111100,571000,16000,16000,16000,16000,0
20230807,111000,571000,16000,16000,16000,16000,0
20230807,110900,571000,16000,16000,16000,16000,0
20230807,110800,571000,16000,16000,16000,16000,0
20230807,110700,571000,16000,16000,16000,16000,0
20230807,110600,571000,16000,16000,16000,16000,0
20230807,110500,571000,16000,16000,16000,16000,0
20230807,110400,571000,16000,16000,16000,16000,0
20230807,110300,571000,16000,16000,16000,16000,0
20230807,110200,571000,16000,16000,16000,16000,0
20230807,110100,571000,16000,16000,16000,16000,0
20230807,110000,571000,16000,16000,16000,16000,0
20230807,105900,571000,16000,16000,16000,16000,0
20230807,105800,571000,16000,16000,16000,16000,0
20230807,105700,571000,16000,16000,16000,16000,0
20230807,105600,571000,16000,16000,16000,16000,0
20230807,105500,571000,16000,16000,16000,16000,0
20230807,105400,571000,16000,16000,16000,16000,0
20230807,105300,571000,16000,16000,16000,16000,0
20230807,105200,571000,16000,16000,16000,16000,0
20230807,105100,571000,16000,16000,16000,16000,0
20230807,105000,571000,16000,16000,16000,16000,0
20230807,104900,571000,16000,16000,16000,16000,0
20230807,104800,571000,16000,16000,16000,16000,0
20230807,104700,571000,16000,16000,16000,16000,0
20230807,104600,571000,16000,16000,16000,16000,0
20230807,104500,571000,16000,16000,16000,16000,0
20230807,104400,571000,16000,16000,16000,16000,0
20230807,104300,571000,16000,16000,16000,16000,0
20230807,104200,571000,16000,16000,16000,16000,0
20230807,104100,571000,16000,16000,16000,16000,0
20230807,104000,571000,16000,16000,16000,16000,0
20230807,103900,571000,16000,16000,16000,16000,0
20230807,103800,571000,16000,16000,16000,16000,0
20230807,103700,571000,16000,16000,16000,16000,0
20230807,103600,571000,16000,16000,16000,16000,0
20230807,103500,571000,16000,16000,16000,16000,0
20230807,103400,571000,16000,16000,16000,16000,0
20230807,103300,571000,16000,16000,16000,16000,0
20230807,103200,571000,16000,16000,16000,16000,0
20230807,103100,571000,16000,16000,16000,16000,0
20230807,103000,571000,16000,16000,16000,16000,0
20230807,102900,571000,16000,16000,16000,16000,0
20230807,102800,571000,16000,16000,16000,16000,0
20230807,102700,571000,16000,16000,16000,16000,0
20230807,102600,571000,16000,16000,16000,16000,0
20230807,102500,571000,16000,16000,16000,16000,0
20230807,102400,571000,16000,16000,16000,16000,0
20230807,102300,571000,16000,16000,16000,16000,0
20230807,102200,571000,16000,16000,16000,16000,0
20230807,102100,571000,16000,16000,16000,16000,0
20230807,102000,571000,16000,16000,16000,16000,0
20230807,101900,571000,16000,16000,16000,16000,0
20230807,101800,571000,16000,16000,16000,16000,0
20230807,101700,571000,16000,16000,16000,16000,0
20230807,101600,571000,16000,16000,16000,16000,0
20230807,101500,571000,16000,16000,16000,16000,0
20230807,101400,571000,16000,16000,16000,16000,0
20230807,101300,571000,16000,16000,16000,16000,0
20230807,101200,571000,16000,16000,16000,16000,0
20230807,101100,571000,16000,16000,16000,16000,0
20230807,101000,571000,16000,16000,16000,16000,0
20230807,100900,571000,16000,16000,16000,16000,0
20230807,100800,571000,16000,16000,16000,16000,0
20230807,100700,571000,16000,16000,16000,16000,0
20230807,100600,571000,16000,16000,16000,16000,0
20230807,100500,571000,16000,16000,16000,16000,0
20230807,100400,571000,16000,16000,16000,16000,0
20230807,100300,571000,16000,16000,16000,16000,0
20230807,100200,571000,16000,16000,16000,16000,0
20230807,100100,571000,16000,16000,16000,16000,0
20230807,100000,571000,16000,16000,16000,16000,0
20230807,095900,571000,16000,16000,16000,16000,0
20230807,095800,571000,16000,16000,16000,16000,0
20230807,095700,571000,16000,16000,16000,16000,0
20230807,095600,571000,16000,16000,16000,16000,0
20230807,095500,571000,16000,16000,16000,16000,0
20230807,095400,571000,16000,16000,16000,16000,0
20230807,095300,571000,16000,16000,16000,16000,0
20230807,095200,571000,16000,16000,16000,16000,0
20230807,095100,571000,16000,16000,16000,16000,0
20230807,095000,571000,16000,16000,16000,16000,0
20230807,094900,571000,16000,16000,16000,16000,0
20230807,094800,571000,16000,16000,16000,16000,0
20230807,094700,571000,16000,16000,16000,16000,0
20230807,094600,571000,16000,16000,16000,16000,0
20230807,094500,571000,16000,16000,16000,16000,0
20230807,094400,571000,16000,16000,16000,16000,0
20230807,094300,571000,16000,16000,16000,16000,0
20230807,094200,571000,16000,16000,16000,16000,0
20230807,094100,571000,16000,16000,16000,16000,0
20230807,094000,571000,16000,16000,16000,16000,0
20230807,093900,571000,16000,16000,16000,16000,0
20230807,093800,571000,16000,16000,16000,16000,0
20230807,093700,571000,16000,16000,16000,16000,0
20230807,093600,571000,16000,16000,16000,16000,0
20230807,093500,571000,16000,16000,16000,16000,0
20230807,093400,571000,16000,16000,16000,16000,0
20230807,093300,571000,16000,16000,16000,16000,0
20230807,093200,571000,16000,16000,16000,16000,0
20230807,093100,571000,16000,16000,16000,16000,0
20230807,093000,571000,16000,16000,16000,16000,0
20230807,092900,571000,16000,16000,16000,16000,0
20230807,092800,571000,16000,16000,16000,16000,0
20230807,092700,571000,16000,16000,16000,16000,0
20230807,092600,571000,16000,16000,16000,16000,0
20230807,092500,571000,16000,16000,16000,16000,0
20230807,092400,571000,16000,16000,16000,16000,0
20230807,092300,571000,16000,16000,16000,16000,0
20230807,092200,571000,16000,16000,16000,16000,0
20230807,092100,571000,16000,16000,16000,16000,0
20230807,092000,571000,16000,16000,16000,16000,0
20230807,091900,571000,16000,16000,16000,16000,0
20230807,091800,571000,16000,16000,16000,16000,0
20230807,091700,571000,16000,16000,16000,16000,0
20230807,091600,571000,16000,16000,16000,16000,0
20230807,091500,571000,16000,16000,16000,16000,0
20230807,091400,571000,16000,16000,16000,16000,0
20230807,091300,571000,16000,16000,16000,16000,0
20230807,091200,571000,16000,16000,16000,16000,0
20230807,091100,571000,16000,16000,16000,16000,0
20230807,091000,571000,16000,16000,16000,16000,0
20230807,090900,571000,16000,16000,16000,16000,0
20230807,090800,571000,16000,16000,16000,16000,0
20230807,090700,571000,16000,16000,16000,16000,0
20230807,090600,571000,16000,16000,16000,16000,0
20230807,090500,571000,16000,16000,16000,16000,0
20230807,090400,571000,16000,16000,16000,16000,0
20230807,090300,571000,16000,16000,16000,16000,0
20230807,090200,571000,16000,16000,16000,16000,0
20230807,090100,571000,16000,16000,16000,16000,1
20230807,090000,555000,15000,15000,15000,15000,37