stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201700,30990,15990,15990,15990,15990,1
20230825,201600,30990,15990,15990,15990,15990,0
20230825,201500,30990,15990,15990,15990,15990,0
20230825,201400,30990,15990,15990,15990,15990,0
20230825,201300,30990,15990,15990,15990,15990,0
20230825,201200,30990,15990,15990,15990,15990,0
20230825,201100,30990,15990,15990,15990,15990,0
20230825,201000,30990,15990,15990,15990,15990,0
20230825,200900,30990,15990,15990,15990,15990,0
20230825,200800,30990,15990,15990,15990,15990,0
20230825,200700,30990,15990,15990,15990,15990,0
20230825,200600,30990,15990,15990,15990,15990,0
20230825,200500,30990,15990,15990,15990,15990,0
20230825,200400,30990,15990,15990,15990,15990,0
20230825,200300,30990,15990,15990,15990,15990,0
20230825,200200,30990,15990,15990,15990,15990,0
20230825,200100,30990,15990,15990,15990,15990,0
20230825,200000,30990,15990,15990,15990,15990,0
20230825,195900,30990,15990,15990,15990,15990,0
20230825,195800,30990,15990,15990,15990,15990,0
20230825,195700,30990,15990,15990,15990,15990,0
20230825,195600,30990,15990,15990,15990,15990,0
20230825,195500,30990,15990,15990,15990,15990,0
20230825,195400,30990,15990,15990,15990,15990,0
20230825,195300,30990,15990,15990,15990,15990,0
20230825,195200,30990,15990,15990,15990,15990,0
20230825,195100,30990,15990,15990,15990,15990,0
20230825,195000,30990,15990,15990,15990,15990,0
20230825,194900,30990,15990,15990,15990,15990,0
20230825,194800,30990,15990,15990,15990,15990,0
20230825,194700,30990,15990,15990,15990,15990,1
20230825,194600,30990,15990,15990,15990,15990,0
20230825,194500,30990,15990,15990,15990,15990,0
20230825,194400,30990,15990,15990,15990,15990,0
20230825,194300,30990,15990,15990,15990,15990,0
20230825,194200,30990,15990,15990,15990,15990,0
20230825,194100,30990,15990,15990,15990,15990,0
20230825,194000,30990,15990,15990,15990,15990,0
20230825,193900,30990,15990,15990,15990,15990,0
20230825,193800,30990,15990,15990,15990,15990,0
20230825,193700,30990,15990,15990,15990,15990,0
20230825,193600,30990,15990,15990,15990,15990,0
20230825,193500,30990,15990,15990,15990,15990,0
20230825,193400,30990,15990,15990,15990,15990,0
20230825,193300,30990,15990,15990,15990,15990,0
20230825,193200,30990,15990,15990,15990,15990,0
20230825,193100,30990,15990,15990,15990,15990,0
20230825,193000,30990,15990,15990,15990,15990,0
20230825,192900,30990,15990,15990,15990,15990,0
20230825,192800,30990,15990,15990,15990,15990,0
20230825,192700,30990,15990,15990,15990,15990,0
20230825,192600,30990,15990,15990,15990,15990,0
20230825,192500,30990,15990,15990,15990,15990,0
20230825,192400,30990,15990,15990,15990,15990,0
20230825,192300,30990,15990,15990,15990,15990,0
20230825,192200,30990,15990,15990,15990,15990,0
20230825,192100,30990,15990,15990,15990,15990,0
20230825,192000,30990,15990,15990,15990,15990,0
20230825,191900,30990,15990,15990,15990,15990,0
20230825,191800,30990,15990,15990,15990,15990,0
20230825,191700,30990,15990,15990,15990,15990,1
20230825,191600,30990,15990,15990,15990,15990,0
20230825,191500,30990,15990,15990,15990,15990,0
20230825,191400,30990,15990,15990,15990,15990,0
20230825,191300,30990,15990,15990,15990,15990,0
20230825,191200,30990,15990,15990,15990,15990,0
20230825,191100,30990,15990,15990,15990,15990,0
20230825,191000,30990,15990,15990,15990,15990,0
20230825,190900,30990,15990,15990,15990,15990,0
20230825,190800,30990,15990,15990,15990,15990,0
20230825,190700,30990,15990,15990,15990,15990,0
20230825,190600,30990,15990,15990,15990,15990,0
20230825,190500,30990,15990,15990,15990,15990,0
20230825,190400,30990,15990,15990,15990,15990,0
20230825,190300,30990,15990,15990,15990,15990,0
20230825,190200,30990,15990,15990,15990,15990,0
20230825,190100,30990,15990,15990,15990,15990,0
20230825,190000,30990,15990,15990,15990,15990,0
20230825,185900,30990,15990,15990,15990,15990,0
20230825,185800,30990,15990,15990,15990,15990,0
20230825,185700,30990,15990,15990,15990,15990,0
20230825,185600,30990,15990,15990,15990,15990,0
20230825,185500,30990,15990,15990,15990,15990,0
20230825,185400,30990,15990,15990,15990,15990,0
20230825,185300,30990,15990,15990,15990,15990,0
20230825,185200,30990,15990,15990,15990,15990,0
20230825,185100,30990,15990,15990,15990,15990,0
20230825,185000,30990,15990,15990,15990,15990,0
20230825,184900,30990,15990,15990,15990,15990,0
20230825,184800,30990,15990,15990,15990,15990,0
20230825,184700,30990,15990,15990,15990,15990,1
20230825,184600,30990,15990,15990,15990,15990,0
20230825,184500,30990,15990,15990,15990,15990,0
20230825,184400,30990,15990,15990,15990,15990,0
20230825,184300,30990,15990,15990,15990,15990,0
20230825,184200,30990,15990,15990,15990,15990,0
20230825,184100,30990,15990,15990,15990,15990,0
20230825,184000,30990,15990,15990,15990,15990,0
20230825,183900,30990,15990,15990,15990,15990,0
20230825,183800,30990,15990,15990,15990,15990,0
20230825,183700,30990,15990,15990,15990,15990,0
20230825,183600,30990,15990,15990,15990,15990,0
20230825,183500,30990,15990,15990,15990,15990,0
20230825,183400,30990,15990,15990,15990,15990,0
20230825,183300,30990,15990,15990,15990,15990,0
20230825,183200,30990,15990,15990,15990,15990,0
20230825,183100,30990,15990,15990,15990,15990,0
20230825,183000,30990,15990,15990,15990,15990,0
20230825,182900,30990,15990,15990,15990,15990,0
20230825,182800,30990,15990,15990,15990,15990,0
20230825,182700,30990,15990,15990,15990,15990,0
20230825,182600,30990,15990,15990,15990,15990,0
20230825,182500,30990,15990,15990,15990,15990,0
20230825,182400,30990,15990,15990,15990,15990,0
20230825,182300,30990,15990,15990,15990,15990,0
20230825,182200,30990,15990,15990,15990,15990,0
20230825,182100,30990,15990,15990,15990,15990,0
20230825,182000,30990,15990,15990,15990,15990,0
20230825,181900,30990,15990,15990,15990,15990,0
20230825,181800,30990,15990,15990,15990,15990,0
20230825,181700,30990,15990,15990,15990,15990,1
20230825,181600,30990,15990,15990,15990,15990,0
20230825,181500,30990,15990,15990,15990,15990,0
20230825,181400,30990,15990,15990,15990,15990,0
20230825,181300,30990,15990,15990,15990,15990,0
20230825,181200,30990,15990,15990,15990,15990,0
20230825,181100,30990,15990,15990,15990,15990,0
20230825,181000,30990,15990,15990,15990,15990,0
20230825,180900,30990,15990,15990,15990,15990,0
20230825,180800,30990,15990,15990,15990,15990,0
20230825,180700,30990,15990,15990,15990,15990,0
20230825,180600,30990,15990,15990,15990,15990,0
20230825,180500,30990,15990,15990,15990,15990,0
20230825,180400,30990,15990,15990,15990,15990,0
20230825,180300,30990,15990,15990,15990,15990,0
20230825,180200,30990,15990,15990,15990,15990,0
20230825,180100,30990,15990,15990,15990,15990,0
20230825,180000,30990,15990,15990,15990,15990,0
20230825,175900,30990,15990,15990,15990,15990,0
20230825,175800,30990,15990,15990,15990,15990,0
20230825,175700,30990,15990,15990,15990,15990,0
20230825,175600,30990,15990,15990,15990,15990,0
20230825,175500,30990,15990,15990,15990,15990,0
20230825,175400,30990,15990,15990,15990,15990,0
20230825,175300,30990,15990,15990,15990,15990,0
20230825,175200,30990,15990,15990,15990,15990,0
20230825,175100,30990,15990,15990,15990,15990,0
20230825,175000,30990,15990,15990,15990,15990,0
20230825,174900,30990,15990,15990,15990,15990,0
20230825,174800,30990,15990,15990,15990,15990,0
20230825,174700,30990,15990,15990,15990,15990,1
20230825,174600,30990,15990,15990,15990,15990,0
20230825,174500,30990,15990,15990,15990,15990,0
20230825,174400,30990,15990,15990,15990,15990,0
20230825,174300,30990,15990,15990,15990,15990,0
20230825,174200,30990,15990,15990,15990,15990,0
20230825,174100,30990,15990,15990,15990,15990,0
20230825,174000,30990,15990,15990,15990,15990,0
20230825,173900,30990,15990,15990,15990,15990,0
20230825,173800,30990,15990,15990,15990,15990,0
20230825,173700,30990,15990,15990,15990,15990,0
20230825,173600,30990,15990,15990,15990,15990,0
20230825,173500,30990,15990,15990,15990,15990,0
20230825,173400,30990,15990,15990,15990,15990,0
20230825,173300,30990,15990,15990,15990,15990,0
20230825,173200,30990,15990,15990,15990,15990,0
20230825,173100,30990,15990,15990,15990,15990,0
20230825,173000,30990,15990,15990,15990,15990,0
20230825,172900,30990,15990,15990,15990,15990,0
20230825,172800,30990,15990,15990,15990,15990,0
20230825,172700,30990,15990,15990,15990,15990,0
20230825,172600,30990,15990,15990,15990,15990,0
20230825,172500,30990,15990,15990,15990,15990,0
20230825,172400,30990,15990,15990,15990,15990,0
20230825,172300,30990,15990,15990,15990,15990,0
20230825,172200,30990,15990,15990,15990,15990,0
20230825,172100,30990,15990,15990,15990,15990,0
20230825,172000,30990,15990,15990,15990,15990,0
20230825,171900,30990,15990,15990,15990,15990,0
20230825,171800,30990,15990,15990,15990,15990,0
20230825,171700,30990,15990,15990,15990,15990,1
20230825,171600,30990,15990,15990,15990,15990,0
20230825,171500,30990,15990,15990,15990,15990,0
20230825,171400,30990,15990,15990,15990,15990,0
20230825,171300,30990,15990,15990,15990,15990,0
20230825,171200,30990,15990,15990,15990,15990,0
20230825,171100,30990,15990,15990,15990,15990,0
20230825,171000,30990,15990,15990,15990,15990,0
20230825,170900,30990,15990,15990,15990,15990,0
20230825,170800,30990,15990,15990,15990,15990,0
20230825,170700,30990,15990,15990,15990,15990,0
20230825,170600,30990,15990,15990,15990,15990,0
20230825,170500,30990,15990,15990,15990,15990,0
20230825,170400,30990,15990,15990,15990,15990,0
20230825,170300,30990,15990,15990,15990,15990,0
20230825,170200,30990,15990,15990,15990,15990,0
20230825,170100,30990,15990,15990,15990,15990,0
20230825,170000,30990,15990,15990,15990,15990,0
20230825,165900,30990,15990,15990,15990,15990,0
20230825,165800,30990,15990,15990,15990,15990,0
20230825,165700,30990,15990,15990,15990,15990,0
20230825,165600,30990,15990,15990,15990,15990,0
20230825,165500,30990,15990,15990,15990,15990,0
20230825,165400,30990,15990,15990,15990,15990,0
20230825,165300,30990,15990,15990,15990,15990,0
20230825,165200,30990,15990,15990,15990,15990,0
20230825,165100,30990,15990,15990,15990,15990,0
20230825,165000,30990,15990,15990,15990,15990,0
20230825,164900,30990,15990,15990,15990,15990,0
20230825,164800,30990,15990,15990,15990,15990,0
20230825,164700,30990,15990,15990,15990,15990,1
20230825,164600,30990,15990,15990,15990,15990,0
20230825,164500,30990,15990,15990,15990,15990,0
20230825,164400,30990,15990,15990,15990,15990,0
20230825,164300,30990,15990,15990,15990,15990,0
20230825,164200,30990,15990,15990,15990,15990,0
20230825,164100,30990,15990,15990,15990,15990,0
20230825,164000,30990,15990,15990,15990,15990,0
20230825,163900,30990,15990,15990,15990,15990,0
20230825,163800,30990,15990,15990,15990,15990,0
20230825,163700,30990,15990,15990,15990,15990,0
20230825,163600,30990,15990,15990,15990,15990,0
20230825,163500,30990,15990,15990,15990,15990,0
20230825,163400,30990,15990,15990,15990,15990,0
20230825,163300,30990,15990,15990,15990,15990,0
20230825,163200,30990,15990,15990,15990,15990,0
20230825,163100,30990,15990,15990,15990,15990,0
20230825,163000,30990,15990,15990,15990,15990,0
20230825,162900,30990,15990,15990,15990,15990,0
20230825,162800,30990,15990,15990,15990,15990,0
20230825,162700,30990,15990,15990,15990,15990,0
20230825,162600,30990,15990,15990,15990,15990,0
20230825,162500,30990,15990,15990,15990,15990,0
20230825,162400,30990,15990,15990,15990,15990,0
20230825,162300,30990,15990,15990,15990,15990,0
20230825,162200,30990,15990,15990,15990,15990,0
20230825,162100,30990,15990,15990,15990,15990,0
20230825,162000,30990,15990,15990,15990,15990,0
20230825,161900,30990,15990,15990,15990,15990,0
20230825,161800,30990,15990,15990,15990,15990,0
20230825,161700,30990,15990,15990,15990,15990,1
20230825,161600,30990,15990,15990,15990,15990,0
20230825,161500,30990,15990,15990,15990,15990,0
20230825,161400,30990,15990,15990,15990,15990,0
20230825,161300,30990,15990,15990,15990,15990,0
20230825,161200,30990,15990,15990,15990,15990,0
20230825,161100,30990,15990,15990,15990,15990,0
20230825,161000,30990,15990,15990,15990,15990,0
20230825,160900,30990,15990,15990,15990,15990,0
20230825,160800,30990,15990,15990,15990,15990,0
20230825,160700,30990,15990,15990,15990,15990,0
20230825,160600,30990,15990,15990,15990,15990,0
20230825,160500,30990,15990,15990,15990,15990,0
20230825,160400,30990,15990,15990,15990,15990,0
20230825,160300,30990,15990,15990,15990,15990,0
20230825,160200,30990,15990,15990,15990,15990,0
20230825,160100,30990,15990,15990,15990,15990,0
20230825,160000,30990,15990,15990,15990,15990,0
20230825,155900,30990,15990,15990,15990,15990,0
20230825,155800,30990,15990,15990,15990,15990,0
20230825,155700,30990,15990,15990,15990,15990,0
20230825,155600,30990,15990,15990,15990,15990,0
20230825,155500,30990,15990,15990,15990,15990,0
20230825,155400,30990,15990,15990,15990,15990,0
20230825,155300,30990,15990,15990,15990,15990,0
20230825,155200,30990,15990,15990,15990,15990,0
20230825,155100,30990,15990,15990,15990,15990,0
20230825,155000,30990,15990,15990,15990,15990,0
20230825,154900,30990,15990,15990,15990,15990,0
20230825,154800,30990,15990,15990,15990,15990,0
20230825,154700,30990,15990,15990,15990,15990,1
20230825,154600,30990,15990,15990,15990,15990,0
20230825,154500,30990,15990,15990,15990,15990,0
20230825,154400,30990,15990,15990,15990,15990,0
20230825,154300,30990,15990,15990,15990,15990,0
20230825,154200,30990,15990,15990,15990,15990,0
20230825,154100,30990,15990,15990,15990,15990,0
20230825,154000,30990,15990,15990,15990,15990,0
20230825,153900,30990,15990,15990,15990,15990,0
20230825,153800,30990,15990,15990,15990,15990,0
20230825,153700,30990,15990,15990,15990,15990,0
20230825,153600,30990,15990,15990,15990,15990,0
20230825,153500,30990,15990,15990,15990,15990,0
20230825,153400,30990,15990,15990,15990,15990,0
20230825,153300,30990,15990,15990,15990,15990,0
20230825,153200,30990,15990,15990,15990,15990,0
20230825,153100,30990,15990,15990,15990,15990,0
20230825,153000,30990,15990,15990,15990,15990,1
20230825,152900,15000,15000,15000,15000,15000,0
20230825,152800,15000,15000,15000,15000,15000,0
20230825,152700,15000,15000,15000,15000,15000,0
20230825,152600,15000,15000,15000,15000,15000,0
20230825,152500,15000,15000,15000,15000,15000,0
20230825,152400,15000,15000,15000,15000,15000,0
20230825,152300,15000,15000,15000,15000,15000,0
20230825,152200,15000,15000,15000,15000,15000,0
20230825,152100,15000,15000,15000,15000,15000,0
20230825,152000,15000,15000,15000,15000,15000,0
20230825,151900,15000,15000,15000,15000,15000,0
20230825,151800,15000,15000,15000,15000,15000,0
20230825,151700,15000,15000,15000,15000,15000,0
20230825,151600,15000,15000,15000,15000,15000,0
20230825,151500,15000,15000,15000,15000,15000,0
20230825,151400,15000,15000,15000,15000,15000,0
20230825,151300,15000,15000,15000,15000,15000,0
20230825,151200,15000,15000,15000,15000,15000,0
20230825,151100,15000,15000,15000,15000,15000,0
20230825,151000,15000,15000,15000,15000,15000,0
20230825,150900,15000,15000,15000,15000,15000,0
20230825,150800,15000,15000,15000,15000,15000,0
20230825,150700,15000,15000,15000,15000,15000,0
20230825,150600,15000,15000,15000,15000,15000,0
20230825,150500,15000,15000,15000,15000,15000,0
20230825,150400,15000,15000,15000,15000,15000,0
20230825,150300,15000,15000,15000,15000,15000,0
20230825,150200,15000,15000,15000,15000,15000,0
20230825,150100,15000,15000,15000,15000,15000,0
20230825,150000,15000,15000,15000,15000,15000,0
20230825,145900,15000,15000,15000,15000,15000,0
20230825,145800,15000,15000,15000,15000,15000,0
20230825,145700,15000,15000,15000,15000,15000,0
20230825,145600,15000,15000,15000,15000,15000,0
20230825,145500,15000,15000,15000,15000,15000,0
20230825,145400,15000,15000,15000,15000,15000,0
20230825,145300,15000,15000,15000,15000,15000,0
20230825,145200,15000,15000,15000,15000,15000,0
20230825,145100,15000,15000,15000,15000,15000,0
20230825,145000,15000,15000,15000,15000,15000,0
20230825,144900,15000,15000,15000,15000,15000,0
20230825,144800,15000,15000,15000,15000,15000,0
20230825,144700,15000,15000,15000,15000,15000,0
20230825,144600,15000,15000,15000,15000,15000,0
20230825,144500,15000,15000,15000,15000,15000,0
20230825,144400,15000,15000,15000,15000,15000,0
20230825,144300,15000,15000,15000,15000,15000,0
20230825,144200,15000,15000,15000,15000,15000,0
20230825,144100,15000,15000,15000,15000,15000,0
20230825,144000,15000,15000,15000,15000,15000,0
20230825,143900,15000,15000,15000,15000,15000,0
20230825,143800,15000,15000,15000,15000,15000,0
20230825,143700,15000,15000,15000,15000,15000,0
20230825,143600,15000,15000,15000,15000,15000,0
20230825,143500,15000,15000,15000,15000,15000,0
20230825,143400,15000,15000,15000,15000,15000,0
20230825,143300,15000,15000,15000,15000,15000,0
20230825,143200,15000,15000,15000,15000,15000,0
20230825,143100,15000,15000,15000,15000,15000,0
20230825,143000,15000,15000,15000,15000,15000,0
20230825,142900,15000,15000,15000,15000,15000,0
20230825,142800,15000,15000,15000,15000,15000,0
20230825,142700,15000,15000,15000,15000,15000,0
20230825,142600,15000,15000,15000,15000,15000,0
20230825,142500,15000,15000,15000,15000,15000,0
20230825,142400,15000,15000,15000,15000,15000,0
20230825,142300,15000,15000,15000,15000,15000,0
20230825,142200,15000,15000,15000,15000,15000,0
20230825,142100,15000,15000,15000,15000,15000,0
20230825,142000,15000,15000,15000,15000,15000,0
20230825,141900,15000,15000,15000,15000,15000,0
20230825,141800,15000,15000,15000,15000,15000,0
20230825,141700,15000,15000,15000,15000,15000,0
20230825,141600,15000,15000,15000,15000,15000,0
20230825,141500,15000,15000,15000,15000,15000,0
20230825,141400,15000,15000,15000,15000,15000,0
20230825,141300,15000,15000,15000,15000,15000,0
20230825,141200,15000,15000,15000,15000,15000,0
20230825,141100,15000,15000,15000,15000,15000,0
20230825,141000,15000,15000,15000,15000,15000,0
20230825,140900,15000,15000,15000,15000,15000,0
20230825,140800,15000,15000,15000,15000,15000,0
20230825,140700,15000,15000,15000,15000,15000,0
20230825,140600,15000,15000,15000,15000,15000,0
20230825,140500,15000,15000,15000,15000,15000,0
20230825,140400,15000,15000,15000,15000,15000,0
20230825,140300,15000,15000,15000,15000,15000,0
20230825,140200,15000,15000,15000,15000,15000,0
20230825,140100,15000,15000,15000,15000,15000,0
20230825,140000,15000,15000,15000,15000,15000,0
20230825,135900,15000,15000,15000,15000,15000,0
20230825,135800,15000,15000,15000,15000,15000,0
20230825,135700,15000,15000,15000,15000,15000,0
20230825,135600,15000,15000,15000,15000,15000,0
20230825,135500,15000,15000,15000,15000,15000,0
20230825,135400,15000,15000,15000,15000,15000,0
20230825,135300,15000,15000,15000,15000,15000,0
20230825,135200,15000,15000,15000,15000,15000,0
20230825,135100,15000,15000,15000,15000,15000,0
20230825,135000,15000,15000,15000,15000,15000,0
20230825,134900,15000,15000,15000,15000,15000,0
20230825,134800,15000,15000,15000,15000,15000,0
20230825,134700,15000,15000,15000,15000,15000,0
20230825,134600,15000,15000,15000,15000,15000,0
20230825,134500,15000,15000,15000,15000,15000,0
20230825,134400,15000,15000,15000,15000,15000,0
20230825,134300,15000,15000,15000,15000,15000,0
20230825,134200,15000,15000,15000,15000,15000,0
20230825,134100,15000,15000,15000,15000,15000,0
20230825,134000,15000,15000,15000,15000,15000,0
20230825,133900,15000,15000,15000,15000,15000,0
20230825,133800,15000,15000,15000,15000,15000,0
20230825,133700,15000,15000,15000,15000,15000,0
20230825,133600,15000,15000,15000,15000,15000,0
20230825,133500,15000,15000,15000,15000,15000,0
20230825,133400,15000,15000,15000,15000,15000,0
20230825,133300,15000,15000,15000,15000,15000,0
20230825,133200,15000,15000,15000,15000,15000,0
20230825,133100,15000,15000,15000,15000,15000,0
20230825,133000,15000,15000,15000,15000,15000,0
20230825,132900,15000,15000,15000,15000,15000,0
20230825,132800,15000,15000,15000,15000,15000,0
20230825,132700,15000,15000,15000,15000,15000,0
20230825,132600,15000,15000,15000,15000,15000,0
20230825,132500,15000,15000,15000,15000,15000,0
20230825,132400,15000,15000,15000,15000,15000,0
20230825,132300,15000,15000,15000,15000,15000,0
20230825,132200,15000,15000,15000,15000,15000,0
20230825,132100,15000,15000,15000,15000,15000,0
20230825,132000,15000,15000,15000,15000,15000,0
20230825,131900,15000,15000,15000,15000,15000,0
20230825,131800,15000,15000,15000,15000,15000,0
20230825,131700,15000,15000,15000,15000,15000,0
20230825,131600,15000,15000,15000,15000,15000,0
20230825,131500,15000,15000,15000,15000,15000,0
20230825,131400,15000,15000,15000,15000,15000,0
20230825,131300,15000,15000,15000,15000,15000,0
20230825,131200,15000,15000,15000,15000,15000,0
20230825,131100,15000,15000,15000,15000,15000,0
20230825,131000,15000,15000,15000,15000,15000,0
20230825,130900,15000,15000,15000,15000,15000,0
20230825,130800,15000,15000,15000,15000,15000,0
20230825,130700,15000,15000,15000,15000,15000,0
20230825,130600,15000,15000,15000,15000,15000,0
20230825,130500,15000,15000,15000,15000,15000,0
20230825,130400,15000,15000,15000,15000,15000,0
20230825,130300,15000,15000,15000,15000,15000,0
20230825,130200,15000,15000,15000,15000,15000,0
20230825,130100,15000,15000,15000,15000,15000,0
20230825,130000,15000,15000,15000,15000,15000,0
20230825,125900,15000,15000,15000,15000,15000,0
20230825,125800,15000,15000,15000,15000,15000,0
20230825,125700,15000,15000,15000,15000,15000,0
20230825,125600,15000,15000,15000,15000,15000,0
20230825,125500,15000,15000,15000,15000,15000,0
20230825,125400,15000,15000,15000,15000,15000,0
20230825,125300,15000,15000,15000,15000,15000,0
20230825,125200,15000,15000,15000,15000,15000,0
20230825,125100,15000,15000,15000,15000,15000,0
20230825,125000,15000,15000,15000,15000,15000,0
20230825,124900,15000,15000,15000,15000,15000,0
20230825,124800,15000,15000,15000,15000,15000,0
20230825,124700,15000,15000,15000,15000,15000,0
20230825,124600,15000,15000,15000,15000,15000,0
20230825,124500,15000,15000,15000,15000,15000,0
20230825,124400,15000,15000,15000,15000,15000,0
20230825,124300,15000,15000,15000,15000,15000,0
20230825,124200,15000,15000,15000,15000,15000,0
20230825,124100,15000,15000,15000,15000,15000,0
20230825,124000,15000,15000,15000,15000,15000,0
20230825,123900,15000,15000,15000,15000,15000,0
20230825,123800,15000,15000,15000,15000,15000,0
20230825,123700,15000,15000,15000,15000,15000,0
20230825,123600,15000,15000,15000,15000,15000,0
20230825,123500,15000,15000,15000,15000,15000,0
20230825,123400,15000,15000,15000,15000,15000,0
20230825,123300,15000,15000,15000,15000,15000,0
20230825,123200,15000,15000,15000,15000,15000,0
20230825,123100,15000,15000,15000,15000,15000,0
20230825,123000,15000,15000,15000,15000,15000,0
20230825,122900,15000,15000,15000,15000,15000,0
20230825,122800,15000,15000,15000,15000,15000,0
20230825,122700,15000,15000,15000,15000,15000,0
20230825,122600,15000,15000,15000,15000,15000,0
20230825,122500,15000,15000,15000,15000,15000,0
20230825,122400,15000,15000,15000,15000,15000,0
20230825,122300,15000,15000,15000,15000,15000,0
20230825,122200,15000,15000,15000,15000,15000,0
20230825,122100,15000,15000,15000,15000,15000,0
20230825,122000,15000,15000,15000,15000,15000,0
20230825,121900,15000,15000,15000,15000,15000,0
20230825,121800,15000,15000,15000,15000,15000,0
20230825,121700,15000,15000,15000,15000,15000,0
20230825,121600,15000,15000,15000,15000,15000,0
20230825,121500,15000,15000,15000,15000,15000,0
20230825,121400,15000,15000,15000,15000,15000,0
20230825,121300,15000,15000,15000,15000,15000,0
20230825,121200,15000,15000,15000,15000,15000,0
20230825,121100,15000,15000,15000,15000,15000,0
20230825,121000,15000,15000,15000,15000,15000,0
20230825,120900,15000,15000,15000,15000,15000,0
20230825,120800,15000,15000,15000,15000,15000,0
20230825,120700,15000,15000,15000,15000,15000,0
20230825,120600,15000,15000,15000,15000,15000,0
20230825,120500,15000,15000,15000,15000,15000,0
20230825,120400,15000,15000,15000,15000,15000,0
20230825,120300,15000,15000,15000,15000,15000,0
20230825,120200,15000,15000,15000,15000,15000,0
20230825,120100,15000,15000,15000,15000,15000,0
20230825,120000,15000,15000,15000,15000,15000,0
20230825,115900,15000,15000,15000,15000,15000,0
20230825,115800,15000,15000,15000,15000,15000,0
20230825,115700,15000,15000,15000,15000,15000,0
20230825,115600,15000,15000,15000,15000,15000,0
20230825,115500,15000,15000,15000,15000,15000,0
20230825,115400,15000,15000,15000,15000,15000,0
20230825,115300,15000,15000,15000,15000,15000,0
20230825,115200,15000,15000,15000,15000,15000,0
20230825,115100,15000,15000,15000,15000,15000,0
20230825,115000,15000,15000,15000,15000,15000,0
20230825,114900,15000,15000,15000,15000,15000,0
20230825,114800,15000,15000,15000,15000,15000,0
20230825,114700,15000,15000,15000,15000,15000,0
20230825,114600,15000,15000,15000,15000,15000,0
20230825,114500,15000,15000,15000,15000,15000,0
20230825,114400,15000,15000,15000,15000,15000,0
20230825,114300,15000,15000,15000,15000,15000,0
20230825,114200,15000,15000,15000,15000,15000,0
20230825,114100,15000,15000,15000,15000,15000,0
20230825,114000,15000,15000,15000,15000,15000,0
20230825,113900,15000,15000,15000,15000,15000,0
20230825,113800,15000,15000,15000,15000,15000,0
20230825,113700,15000,15000,15000,15000,15000,0
20230825,113600,15000,15000,15000,15000,15000,0
20230825,113500,15000,15000,15000,15000,15000,0
20230825,113400,15000,15000,15000,15000,15000,0
20230825,113300,15000,15000,15000,15000,15000,0
20230825,113200,15000,15000,15000,15000,15000,0
20230825,113100,15000,15000,15000,15000,15000,0
20230825,113000,15000,15000,15000,15000,15000,0
20230825,112900,15000,15000,15000,15000,15000,0
20230825,112800,15000,15000,15000,15000,15000,0
20230825,112700,15000,15000,15000,15000,15000,0
20230825,112600,15000,15000,15000,15000,15000,0
20230825,112500,15000,15000,15000,15000,15000,0
20230825,112400,15000,15000,15000,15000,15000,0
20230825,112300,15000,15000,15000,15000,15000,0
20230825,112200,15000,15000,15000,15000,15000,0
20230825,112100,15000,15000,15000,15000,15000,0
20230825,112000,15000,15000,15000,15000,15000,0
20230825,111900,15000,15000,15000,15000,15000,0
20230825,111800,15000,15000,15000,15000,15000,0
20230825,111700,15000,15000,15000,15000,15000,0
20230825,111600,15000,15000,15000,15000,15000,0
20230825,111500,15000,15000,15000,15000,15000,0
20230825,111400,15000,15000,15000,15000,15000,0
20230825,111300,15000,15000,15000,15000,15000,0
20230825,111200,15000,15000,15000,15000,15000,0
20230825,111100,15000,15000,15000,15000,15000,0
20230825,111000,15000,15000,15000,15000,15000,0
20230825,110900,15000,15000,15000,15000,15000,0
20230825,110800,15000,15000,15000,15000,15000,0
20230825,110700,15000,15000,15000,15000,15000,0
20230825,110600,15000,15000,15000,15000,15000,0
20230825,110500,15000,15000,15000,15000,15000,0
20230825,110400,15000,15000,15000,15000,15000,0
20230825,110300,15000,15000,15000,15000,15000,0
20230825,110200,15000,15000,15000,15000,15000,0
20230825,110100,15000,15000,15000,15000,15000,0
20230825,110000,15000,15000,15000,15000,15000,0
20230825,105900,15000,15000,15000,15000,15000,0
20230825,105800,15000,15000,15000,15000,15000,0
20230825,105700,15000,15000,15000,15000,15000,0
20230825,105600,15000,15000,15000,15000,15000,0
20230825,105500,15000,15000,15000,15000,15000,0
20230825,105400,15000,15000,15000,15000,15000,0
20230825,105300,15000,15000,15000,15000,15000,0
20230825,105200,15000,15000,15000,15000,15000,0
20230825,105100,15000,15000,15000,15000,15000,0
20230825,105000,15000,15000,15000,15000,15000,0
20230825,104900,15000,15000,15000,15000,15000,0
20230825,104800,15000,15000,15000,15000,15000,0
20230825,104700,15000,15000,15000,15000,15000,0
20230825,104600,15000,15000,15000,15000,15000,0
20230825,104500,15000,15000,15000,15000,15000,0
20230825,104400,15000,15000,15000,15000,15000,0
20230825,104300,15000,15000,15000,15000,15000,0
20230825,104200,15000,15000,15000,15000,15000,0
20230825,104100,15000,15000,15000,15000,15000,0
20230825,104000,15000,15000,15000,15000,15000,0
20230825,103900,15000,15000,15000,15000,15000,0
20230825,103800,15000,15000,15000,15000,15000,0
20230825,103700,15000,15000,15000,15000,15000,0
20230825,103600,15000,15000,15000,15000,15000,0
20230825,103500,15000,15000,15000,15000,15000,0
20230825,103400,15000,15000,15000,15000,15000,0
20230825,103300,15000,15000,15000,15000,15000,0
20230825,103200,15000,15000,15000,15000,15000,0
20230825,103100,15000,15000,15000,15000,15000,0
20230825,103000,15000,15000,15000,15000,15000,0
20230825,102900,15000,15000,15000,15000,15000,0
20230825,102800,15000,15000,15000,15000,15000,0
20230825,102700,15000,15000,15000,15000,15000,0
20230825,102600,15000,15000,15000,15000,15000,0
20230825,102500,15000,15000,15000,15000,15000,0
20230825,102400,15000,15000,15000,15000,15000,0
20230825,102300,15000,15000,15000,15000,15000,0
20230825,102200,15000,15000,15000,15000,15000,0
20230825,102100,15000,15000,15000,15000,15000,0
20230825,102000,15000,15000,15000,15000,15000,0
20230825,101900,15000,15000,15000,15000,15000,0
20230825,101800,15000,15000,15000,15000,15000,0
20230825,101700,15000,15000,15000,15000,15000,0
20230825,101600,15000,15000,15000,15000,15000,0
20230825,101500,15000,15000,15000,15000,15000,0
20230825,101400,15000,15000,15000,15000,15000,0
20230825,101300,15000,15000,15000,15000,15000,0
20230825,101200,15000,15000,15000,15000,15000,0
20230825,101100,15000,15000,15000,15000,15000,0
20230825,101000,15000,15000,15000,15000,15000,0
20230825,100900,15000,15000,15000,15000,15000,0
20230825,100800,15000,15000,15000,15000,15000,0
20230825,100700,15000,15000,15000,15000,15000,0
20230825,100600,15000,15000,15000,15000,15000,0
20230825,100500,15000,15000,15000,15000,15000,0
20230825,100400,15000,15000,15000,15000,15000,0
20230825,100300,15000,15000,15000,15000,15000,0
20230825,100200,15000,15000,15000,15000,15000,0
20230825,100100,15000,15000,15000,15000,15000,0
20230825,100000,15000,15000,15000,15000,15000,0
20230825,095900,15000,15000,15000,15000,15000,0
20230825,095800,15000,15000,15000,15000,15000,0
20230825,095700,15000,15000,15000,15000,15000,0
20230825,095600,15000,15000,15000,15000,15000,0
20230825,095500,15000,15000,15000,15000,15000,0
20230825,095400,15000,15000,15000,15000,15000,0
20230825,095300,15000,15000,15000,15000,15000,0
20230825,095200,15000,15000,15000,15000,15000,0
20230825,095100,15000,15000,15000,15000,15000,0
20230825,095000,15000,15000,15000,15000,15000,0
20230825,094900,15000,15000,15000,15000,15000,0
20230825,094800,15000,15000,15000,15000,15000,0
20230825,094700,15000,15000,15000,15000,15000,0
20230825,094600,15000,15000,15000,15000,15000,0
20230825,094500,15000,15000,15000,15000,15000,0
20230825,094400,15000,15000,15000,15000,15000,0
20230825,094300,15000,15000,15000,15000,15000,0
20230825,094200,15000,15000,15000,15000,15000,0
20230825,094100,15000,15000,15000,15000,15000,0
20230825,094000,15000,15000,15000,15000,15000,0
20230825,093900,15000,15000,15000,15000,15000,0
20230825,093800,15000,15000,15000,15000,15000,0
20230825,093700,15000,15000,15000,15000,15000,0
20230825,093600,15000,15000,15000,15000,15000,0
20230825,093500,15000,15000,15000,15000,15000,1
20230825,093400,0,15990,15990,15990,15990,0
20230825,093300,0,15990,15990,15990,15990,0
20230825,093200,0,15990,15990,15990,15990,0
20230825,093100,0,15990,15990,15990,15990,0
20230825,093000,0,15990,15990,15990,15990,0
20230825,092900,0,15990,15990,15990,15990,0
20230825,092800,0,15990,15990,15990,15990,0
20230825,092700,0,15990,15990,15990,15990,0
20230825,092600,0,15990,15990,15990,15990,0
20230825,092500,0,15990,15990,15990,15990,0
20230825,092400,0,15990,15990,15990,15990,0
20230825,092300,0,15990,15990,15990,15990,0
20230825,092200,0,15990,15990,15990,15990,0
20230825,092100,0,15990,15990,15990,15990,0
20230825,092000,0,15990,15990,15990,15990,0
20230825,091900,0,15990,15990,15990,15990,0
20230825,091800,0,15990,15990,15990,15990,0
20230825,091700,0,15990,15990,15990,15990,0
20230825,091600,0,15990,15990,15990,15990,0
20230825,091500,0,15990,15990,15990,15990,0
20230825,091400,0,15990,15990,15990,15990,0
20230825,091300,0,15990,15990,15990,15990,0
20230825,091200,0,15990,15990,15990,15990,0
20230825,091100,0,15990,15990,15990,15990,0
20230825,091000,0,15990,15990,15990,15990,0
20230825,090900,0,15990,15990,15990,15990,0
20230825,090800,0,15990,15990,15990,15990,0
20230825,090700,0,15990,15990,15990,15990,0
20230825,090600,0,15990,15990,15990,15990,0
20230825,090500,0,15990,15990,15990,15990,0
20230825,090400,0,15990,15990,15990,15990,0
20230825,090300,0,15990,15990,15990,15990,0
20230825,090200,0,15990,15990,15990,15990,0
20230825,090100,0,15990,15990,15990,15990,0
20230825,090000,0,15990,15990,15990,15990,0