stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201800,1074980,17490,17490,17490,17490,2
20230912,201700,1074980,17490,17490,17490,17490,0
20230912,201600,1074980,17490,17490,17490,17490,0
20230912,201500,1074980,17490,17490,17490,17490,0
20230912,201400,1074980,17490,17490,17490,17490,0
20230912,201300,1074980,17490,17490,17490,17490,0
20230912,201200,1074980,17490,17490,17490,17490,0
20230912,201100,1074980,17490,17490,17490,17490,0
20230912,201000,1074980,17490,17490,17490,17490,0
20230912,200900,1074980,17490,17490,17490,17490,0
20230912,200800,1074980,17490,17490,17490,17490,0
20230912,200700,1074980,17490,17490,17490,17490,0
20230912,200600,1074980,17490,17490,17490,17490,0
20230912,200500,1074980,17490,17490,17490,17490,0
20230912,200400,1074980,17490,17490,17490,17490,0
20230912,200300,1074980,17490,17490,17490,17490,0
20230912,200200,1074980,17490,17490,17490,17490,0
20230912,200100,1074980,17490,17490,17490,17490,0
20230912,200000,1074980,17490,17490,17490,17490,0
20230912,195900,1074980,17490,17490,17490,17490,0
20230912,195800,1074980,17490,17490,17490,17490,0
20230912,195700,1074980,17490,17490,17490,17490,0
20230912,195600,1074980,17490,17490,17490,17490,0
20230912,195500,1074980,17490,17490,17490,17490,0
20230912,195400,1074980,17490,17490,17490,17490,0
20230912,195300,1074980,17490,17490,17490,17490,0
20230912,195200,1074980,17490,17490,17490,17490,0
20230912,195100,1074980,17490,17490,17490,17490,0
20230912,195000,1074980,17490,17490,17490,17490,0
20230912,194900,1074980,17490,17490,17490,17490,0
20230912,194800,1074980,17490,17490,17490,17490,2
20230912,194700,1074980,17490,17490,17490,17490,0
20230912,194600,1074980,17490,17490,17490,17490,0
20230912,194500,1074980,17490,17490,17490,17490,0
20230912,194400,1074980,17490,17490,17490,17490,0
20230912,194300,1074980,17490,17490,17490,17490,0
20230912,194200,1074980,17490,17490,17490,17490,0
20230912,194100,1074980,17490,17490,17490,17490,0
20230912,194000,1074980,17490,17490,17490,17490,0
20230912,193900,1074980,17490,17490,17490,17490,0
20230912,193800,1074980,17490,17490,17490,17490,0
20230912,193700,1074980,17490,17490,17490,17490,0
20230912,193600,1074980,17490,17490,17490,17490,0
20230912,193500,1074980,17490,17490,17490,17490,0
20230912,193400,1074980,17490,17490,17490,17490,0
20230912,193300,1074980,17490,17490,17490,17490,0
20230912,193200,1074980,17490,17490,17490,17490,0
20230912,193100,1074980,17490,17490,17490,17490,0
20230912,193000,1074980,17490,17490,17490,17490,0
20230912,192900,1074980,17490,17490,17490,17490,0
20230912,192800,1074980,17490,17490,17490,17490,0
20230912,192700,1074980,17490,17490,17490,17490,0
20230912,192600,1074980,17490,17490,17490,17490,0
20230912,192500,1074980,17490,17490,17490,17490,0
20230912,192400,1074980,17490,17490,17490,17490,0
20230912,192300,1074980,17490,17490,17490,17490,0
20230912,192200,1074980,17490,17490,17490,17490,0
20230912,192100,1074980,17490,17490,17490,17490,0
20230912,192000,1074980,17490,17490,17490,17490,0
20230912,191900,1074980,17490,17490,17490,17490,0
20230912,191800,1074980,17490,17490,17490,17490,2
20230912,191700,1074980,17490,17490,17490,17490,0
20230912,191600,1074980,17490,17490,17490,17490,0
20230912,191500,1074980,17490,17490,17490,17490,0
20230912,191400,1074980,17490,17490,17490,17490,0
20230912,191300,1074980,17490,17490,17490,17490,0
20230912,191200,1074980,17490,17490,17490,17490,0
20230912,191100,1074980,17490,17490,17490,17490,0
20230912,191000,1074980,17490,17490,17490,17490,0
20230912,190900,1074980,17490,17490,17490,17490,0
20230912,190800,1074980,17490,17490,17490,17490,0
20230912,190700,1074980,17490,17490,17490,17490,0
20230912,190600,1074980,17490,17490,17490,17490,0
20230912,190500,1074980,17490,17490,17490,17490,0
20230912,190400,1074980,17490,17490,17490,17490,0
20230912,190300,1074980,17490,17490,17490,17490,0
20230912,190200,1074980,17490,17490,17490,17490,0
20230912,190100,1074980,17490,17490,17490,17490,0
20230912,190000,1074980,17490,17490,17490,17490,0
20230912,185900,1074980,17490,17490,17490,17490,0
20230912,185800,1074980,17490,17490,17490,17490,0
20230912,185700,1074980,17490,17490,17490,17490,0
20230912,185600,1074980,17490,17490,17490,17490,0
20230912,185500,1074980,17490,17490,17490,17490,0
20230912,185400,1074980,17490,17490,17490,17490,0
20230912,185300,1074980,17490,17490,17490,17490,0
20230912,185200,1074980,17490,17490,17490,17490,0
20230912,185100,1074980,17490,17490,17490,17490,0
20230912,185000,1074980,17490,17490,17490,17490,0
20230912,184900,1074980,17490,17490,17490,17490,0
20230912,184800,1074980,17490,17490,17490,17490,2
20230912,184700,1074980,17490,17490,17490,17490,0
20230912,184600,1074980,17490,17490,17490,17490,0
20230912,184500,1074980,17490,17490,17490,17490,0
20230912,184400,1074980,17490,17490,17490,17490,0
20230912,184300,1074980,17490,17490,17490,17490,0
20230912,184200,1074980,17490,17490,17490,17490,0
20230912,184100,1074980,17490,17490,17490,17490,0
20230912,184000,1074980,17490,17490,17490,17490,0
20230912,183900,1074980,17490,17490,17490,17490,0
20230912,183800,1074980,17490,17490,17490,17490,0
20230912,183700,1074980,17490,17490,17490,17490,0
20230912,183600,1074980,17490,17490,17490,17490,0
20230912,183500,1074980,17490,17490,17490,17490,0
20230912,183400,1074980,17490,17490,17490,17490,0
20230912,183300,1074980,17490,17490,17490,17490,0
20230912,183200,1074980,17490,17490,17490,17490,0
20230912,183100,1074980,17490,17490,17490,17490,0
20230912,183000,1074980,17490,17490,17490,17490,0
20230912,182900,1074980,17490,17490,17490,17490,0
20230912,182800,1074980,17490,17490,17490,17490,0
20230912,182700,1074980,17490,17490,17490,17490,0
20230912,182600,1074980,17490,17490,17490,17490,0
20230912,182500,1074980,17490,17490,17490,17490,0
20230912,182400,1074980,17490,17490,17490,17490,0
20230912,182300,1074980,17490,17490,17490,17490,0
20230912,182200,1074980,17490,17490,17490,17490,0
20230912,182100,1074980,17490,17490,17490,17490,0
20230912,182000,1074980,17490,17490,17490,17490,0
20230912,181900,1074980,17490,17490,17490,17490,0
20230912,181800,1074980,17490,17490,17490,17490,2
20230912,181700,1074980,17490,17490,17490,17490,0
20230912,181600,1074980,17490,17490,17490,17490,0
20230912,181500,1074980,17490,17490,17490,17490,0
20230912,181400,1074980,17490,17490,17490,17490,0
20230912,181300,1074980,17490,17490,17490,17490,0
20230912,181200,1074980,17490,17490,17490,17490,0
20230912,181100,1074980,17490,17490,17490,17490,0
20230912,181000,1074980,17490,17490,17490,17490,0
20230912,180900,1074980,17490,17490,17490,17490,0
20230912,180800,1074980,17490,17490,17490,17490,0
20230912,180700,1074980,17490,17490,17490,17490,0
20230912,180600,1074980,17490,17490,17490,17490,0
20230912,180500,1074980,17490,17490,17490,17490,0
20230912,180400,1074980,17490,17490,17490,17490,0
20230912,180300,1074980,17490,17490,17490,17490,0
20230912,180200,1074980,17490,17490,17490,17490,0
20230912,180100,1074980,17490,17490,17490,17490,0
20230912,180000,1074980,17490,17490,17490,17490,0
20230912,175900,1074980,17490,17490,17490,17490,0
20230912,175800,1074980,17490,17490,17490,17490,0
20230912,175700,1074980,17490,17490,17490,17490,0
20230912,175600,1074980,17490,17490,17490,17490,0
20230912,175500,1074980,17490,17490,17490,17490,0
20230912,175400,1074980,17490,17490,17490,17490,0
20230912,175300,1074980,17490,17490,17490,17490,0
20230912,175200,1074980,17490,17490,17490,17490,0
20230912,175100,1074980,17490,17490,17490,17490,0
20230912,175000,1074980,17490,17490,17490,17490,0
20230912,174900,1074980,17490,17490,17490,17490,0
20230912,174800,1074980,17490,17490,17490,17490,2
20230912,174700,1074980,17490,17490,17490,17490,0
20230912,174600,1074980,17490,17490,17490,17490,0
20230912,174500,1074980,17490,17490,17490,17490,0
20230912,174400,1074980,17490,17490,17490,17490,0
20230912,174300,1074980,17490,17490,17490,17490,0
20230912,174200,1074980,17490,17490,17490,17490,0
20230912,174100,1074980,17490,17490,17490,17490,0
20230912,174000,1074980,17490,17490,17490,17490,0
20230912,173900,1074980,17490,17490,17490,17490,0
20230912,173800,1074980,17490,17490,17490,17490,0
20230912,173700,1074980,17490,17490,17490,17490,0
20230912,173600,1074980,17490,17490,17490,17490,0
20230912,173500,1074980,17490,17490,17490,17490,0
20230912,173400,1074980,17490,17490,17490,17490,0
20230912,173300,1074980,17490,17490,17490,17490,0
20230912,173200,1074980,17490,17490,17490,17490,0
20230912,173100,1074980,17490,17490,17490,17490,0
20230912,173000,1074980,17490,17490,17490,17490,0
20230912,172900,1074980,17490,17490,17490,17490,0
20230912,172800,1074980,17490,17490,17490,17490,0
20230912,172700,1074980,17490,17490,17490,17490,0
20230912,172600,1074980,17490,17490,17490,17490,0
20230912,172500,1074980,17490,17490,17490,17490,0
20230912,172400,1074980,17490,17490,17490,17490,0
20230912,172300,1074980,17490,17490,17490,17490,0
20230912,172200,1074980,17490,17490,17490,17490,0
20230912,172100,1074980,17490,17490,17490,17490,0
20230912,172000,1074980,17490,17490,17490,17490,0
20230912,171900,1074980,17490,17490,17490,17490,0
20230912,171800,1074980,17490,17490,17490,17490,2
20230912,171700,1074980,17490,17490,17490,17490,0
20230912,171600,1074980,17490,17490,17490,17490,0
20230912,171500,1074980,17490,17490,17490,17490,0
20230912,171400,1074980,17490,17490,17490,17490,0
20230912,171300,1074980,17490,17490,17490,17490,0
20230912,171200,1074980,17490,17490,17490,17490,0
20230912,171100,1074980,17490,17490,17490,17490,0
20230912,171000,1074980,17490,17490,17490,17490,0
20230912,170900,1074980,17490,17490,17490,17490,0
20230912,170800,1074980,17490,17490,17490,17490,0
20230912,170700,1074980,17490,17490,17490,17490,0
20230912,170600,1074980,17490,17490,17490,17490,0
20230912,170500,1074980,17490,17490,17490,17490,0
20230912,170400,1074980,17490,17490,17490,17490,0
20230912,170300,1074980,17490,17490,17490,17490,0
20230912,170200,1074980,17490,17490,17490,17490,0
20230912,170100,1074980,17490,17490,17490,17490,0
20230912,170000,1074980,17490,17490,17490,17490,0
20230912,165900,1074980,17490,17490,17490,17490,0
20230912,165800,1074980,17490,17490,17490,17490,0
20230912,165700,1074980,17490,17490,17490,17490,0
20230912,165600,1074980,17490,17490,17490,17490,0
20230912,165500,1074980,17490,17490,17490,17490,0
20230912,165400,1074980,17490,17490,17490,17490,0
20230912,165300,1074980,17490,17490,17490,17490,0
20230912,165200,1074980,17490,17490,17490,17490,0
20230912,165100,1074980,17490,17490,17490,17490,0
20230912,165000,1074980,17490,17490,17490,17490,0
20230912,164900,1074980,17490,17490,17490,17490,0
20230912,164800,1074980,17490,17490,17490,17490,2
20230912,164700,1074980,17490,17490,17490,17490,0
20230912,164600,1074980,17490,17490,17490,17490,0
20230912,164500,1074980,17490,17490,17490,17490,0
20230912,164400,1074980,17490,17490,17490,17490,0
20230912,164300,1074980,17490,17490,17490,17490,0
20230912,164200,1074980,17490,17490,17490,17490,0
20230912,164100,1074980,17490,17490,17490,17490,0
20230912,164000,1074980,17490,17490,17490,17490,0
20230912,163900,1074980,17490,17490,17490,17490,0
20230912,163800,1074980,17490,17490,17490,17490,0
20230912,163700,1074980,17490,17490,17490,17490,0
20230912,163600,1074980,17490,17490,17490,17490,0
20230912,163500,1074980,17490,17490,17490,17490,0
20230912,163400,1074980,17490,17490,17490,17490,0
20230912,163300,1074980,17490,17490,17490,17490,0
20230912,163200,1074980,17490,17490,17490,17490,0
20230912,163100,1074980,17490,17490,17490,17490,0
20230912,163000,1074980,17490,17490,17490,17490,0
20230912,162900,1074980,17490,17490,17490,17490,0
20230912,162800,1074980,17490,17490,17490,17490,0
20230912,162700,1074980,17490,17490,17490,17490,0
20230912,162600,1074980,17490,17490,17490,17490,0
20230912,162500,1074980,17490,17490,17490,17490,0
20230912,162400,1074980,17490,17490,17490,17490,0
20230912,162300,1074980,17490,17490,17490,17490,0
20230912,162200,1074980,17490,17490,17490,17490,0
20230912,162100,1074980,17490,17490,17490,17490,0
20230912,162000,1074980,17490,17490,17490,17490,0
20230912,161900,1074980,17490,17490,17490,17490,0
20230912,161800,1074980,17490,17490,17490,17490,2
20230912,161700,1074980,17490,17490,17490,17490,0
20230912,161600,1074980,17490,17490,17490,17490,0
20230912,161500,1074980,17490,17490,17490,17490,0
20230912,161400,1074980,17490,17490,17490,17490,0
20230912,161300,1074980,17490,17490,17490,17490,0
20230912,161200,1074980,17490,17490,17490,17490,0
20230912,161100,1074980,17490,17490,17490,17490,0
20230912,161000,1074980,17490,17490,17490,17490,0
20230912,160900,1074980,17490,17490,17490,17490,0
20230912,160800,1074980,17490,17490,17490,17490,0
20230912,160700,1074980,17490,17490,17490,17490,0
20230912,160600,1074980,17490,17490,17490,17490,0
20230912,160500,1074980,17490,17490,17490,17490,0
20230912,160400,1074980,17490,17490,17490,17490,0
20230912,160300,1074980,17490,17490,17490,17490,0
20230912,160200,1074980,17490,17490,17490,17490,0
20230912,160100,1074980,17490,17490,17490,17490,0
20230912,160000,1074980,17490,17490,17490,17490,0
20230912,155900,1074980,17490,17490,17490,17490,0
20230912,155800,1074980,17490,17490,17490,17490,0
20230912,155700,1074980,17490,17490,17490,17490,0
20230912,155600,1074980,17490,17490,17490,17490,0
20230912,155500,1074980,17490,17490,17490,17490,0
20230912,155400,1074980,17490,17490,17490,17490,0
20230912,155300,1074980,17490,17490,17490,17490,0
20230912,155200,1074980,17490,17490,17490,17490,0
20230912,155100,1074980,17490,17490,17490,17490,0
20230912,155000,1074980,17490,17490,17490,17490,0
20230912,154900,1074980,17490,17490,17490,17490,0
20230912,154800,1074980,17490,17490,17490,17490,2
20230912,154700,1074980,17490,17490,17490,17490,0
20230912,154600,1074980,17490,17490,17490,17490,0
20230912,154500,1074980,17490,17490,17490,17490,0
20230912,154400,1074980,17490,17490,17490,17490,0
20230912,154300,1074980,17490,17490,17490,17490,0
20230912,154200,1074980,17490,17490,17490,17490,0
20230912,154100,1074980,17490,17490,17490,17490,0
20230912,154000,1074980,17490,17490,17490,17490,0
20230912,153900,1074980,17490,17490,17490,17490,0
20230912,153800,1074980,17490,17490,17490,17490,0
20230912,153700,1074980,17490,17490,17490,17490,0
20230912,153600,1074980,17490,17490,17490,17490,0
20230912,153500,1074980,17490,17490,17490,17490,0
20230912,153400,1074980,17490,17490,17490,17490,0
20230912,153300,1074980,17490,17490,17490,17490,0
20230912,153200,1074980,17490,17490,17490,17490,0
20230912,153100,1074980,17490,17490,17490,17490,0
20230912,153000,1074980,17490,17490,17490,17490,2
20230912,152900,1040000,16000,16000,16000,16000,0
20230912,152800,1040000,16000,16000,16000,16000,0
20230912,152700,1040000,16000,16000,16000,16000,0
20230912,152600,1040000,16000,16000,16000,16000,0
20230912,152500,1040000,16000,16000,16000,16000,0
20230912,152400,1040000,16000,16000,16000,16000,0
20230912,152300,1040000,16000,16000,16000,16000,0
20230912,152200,1040000,16000,16000,16000,16000,0
20230912,152100,1040000,16000,16000,16000,16000,0
20230912,152000,1040000,16000,16000,16000,16000,0
20230912,151900,1040000,16000,16000,16000,16000,0
20230912,151800,1040000,16000,16000,16000,16000,0
20230912,151700,1040000,16000,16000,16000,16000,0
20230912,151600,1040000,16000,16000,16000,16000,0
20230912,151500,1040000,16000,16000,16000,16000,0
20230912,151400,1040000,16000,16000,16000,16000,0
20230912,151300,1040000,16000,16000,16000,16000,0
20230912,151200,1040000,16000,16000,16000,16000,0
20230912,151100,1040000,16000,16000,16000,16000,0
20230912,151000,1040000,16000,16000,16000,16000,0
20230912,150900,1040000,16000,16000,16000,16000,0
20230912,150800,1040000,16000,16000,16000,16000,0
20230912,150700,1040000,16000,16000,16000,16000,0
20230912,150600,1040000,16000,16000,16000,16000,0
20230912,150500,1040000,16000,16000,16000,16000,0
20230912,150400,1040000,16000,16000,16000,16000,0
20230912,150300,1040000,16000,16000,16000,16000,0
20230912,150200,1040000,16000,16000,16000,16000,0
20230912,150100,1040000,16000,16000,16000,16000,0
20230912,150000,1040000,16000,16000,16000,16000,0
20230912,145900,1040000,16000,16000,16000,16000,0
20230912,145800,1040000,16000,16000,16000,16000,0
20230912,145700,1040000,16000,16000,16000,16000,0
20230912,145600,1040000,16000,16000,16000,16000,0
20230912,145500,1040000,16000,16000,16000,16000,0
20230912,145400,1040000,16000,16000,16000,16000,0
20230912,145300,1040000,16000,16000,16000,16000,0
20230912,145200,1040000,16000,16000,16000,16000,0
20230912,145100,1040000,16000,16000,16000,16000,0
20230912,145000,1040000,16000,16000,16000,16000,0
20230912,144900,1040000,16000,16000,16000,16000,0
20230912,144800,1040000,16000,16000,16000,16000,0
20230912,144700,1040000,16000,16000,16000,16000,0
20230912,144600,1040000,16000,16000,16000,16000,0
20230912,144500,1040000,16000,16000,16000,16000,0
20230912,144400,1040000,16000,16000,16000,16000,0
20230912,144300,1040000,16000,16000,16000,16000,0
20230912,144200,1040000,16000,16000,16000,16000,0
20230912,144100,1040000,16000,16000,16000,16000,0
20230912,144000,1040000,16000,16000,16000,16000,0
20230912,143900,1040000,16000,16000,16000,16000,0
20230912,143800,1040000,16000,16000,16000,16000,0
20230912,143700,1040000,16000,16000,16000,16000,0
20230912,143600,1040000,16000,16000,16000,16000,0
20230912,143500,1040000,16000,16000,16000,16000,0
20230912,143400,1040000,16000,16000,16000,16000,0
20230912,143300,1040000,16000,16000,16000,16000,0
20230912,143200,1040000,16000,16000,16000,16000,0
20230912,143100,1040000,16000,16000,16000,16000,0
20230912,143000,1040000,16000,16000,16000,16000,0
20230912,142900,1040000,16000,16000,16000,16000,0
20230912,142800,1040000,16000,16000,16000,16000,0
20230912,142700,1040000,16000,16000,16000,16000,0
20230912,142600,1040000,16000,16000,16000,16000,0
20230912,142500,1040000,16000,16000,16000,16000,0
20230912,142400,1040000,16000,16000,16000,16000,0
20230912,142300,1040000,16000,16000,16000,16000,0
20230912,142200,1040000,16000,16000,16000,16000,0
20230912,142100,1040000,16000,16000,16000,16000,0
20230912,142000,1040000,16000,16000,16000,16000,0
20230912,141900,1040000,16000,16000,16000,16000,0
20230912,141800,1040000,16000,16000,16000,16000,0
20230912,141700,1040000,16000,16000,16000,16000,0
20230912,141600,1040000,16000,16000,16000,16000,0
20230912,141500,1040000,16000,16000,16000,16000,0
20230912,141400,1040000,16000,16000,16000,16000,0
20230912,141300,1040000,16000,16000,16000,16000,0
20230912,141200,1040000,16000,16000,16000,16000,0
20230912,141100,1040000,16000,16000,16000,16000,0
20230912,141000,1040000,16000,16000,16000,16000,0
20230912,140900,1040000,16000,16000,16000,16000,0
20230912,140800,1040000,16000,16000,16000,16000,0
20230912,140700,1040000,16000,16000,16000,16000,0
20230912,140600,1040000,16000,16000,16000,16000,0
20230912,140500,1040000,16000,16000,16000,16000,0
20230912,140400,1040000,16000,16000,16000,16000,0
20230912,140300,1040000,16000,16000,16000,16000,0
20230912,140200,1040000,16000,16000,16000,16000,0
20230912,140100,1040000,16000,16000,16000,16000,0
20230912,140000,1040000,16000,16000,16000,16000,0
20230912,135900,1040000,16000,16000,16000,16000,0
20230912,135800,1040000,16000,16000,16000,16000,0
20230912,135700,1040000,16000,16000,16000,16000,0
20230912,135600,1040000,16000,16000,16000,16000,0
20230912,135500,1040000,16000,16000,16000,16000,0
20230912,135400,1040000,16000,16000,16000,16000,0
20230912,135300,1040000,16000,16000,16000,16000,0
20230912,135200,1040000,16000,16000,16000,16000,0
20230912,135100,1040000,16000,16000,16000,16000,0
20230912,135000,1040000,16000,16000,16000,16000,0
20230912,134900,1040000,16000,16000,16000,16000,0
20230912,134800,1040000,16000,16000,16000,16000,0
20230912,134700,1040000,16000,16000,16000,16000,0
20230912,134600,1040000,16000,16000,16000,16000,0
20230912,134500,1040000,16000,16000,16000,16000,0
20230912,134400,1040000,16000,16000,16000,16000,0
20230912,134300,1040000,16000,16000,16000,16000,0
20230912,134200,1040000,16000,16000,16000,16000,0
20230912,134100,1040000,16000,16000,16000,16000,0
20230912,134000,1040000,16000,16000,16000,16000,0
20230912,133900,1040000,16000,16000,16000,16000,0
20230912,133800,1040000,16000,16000,16000,16000,0
20230912,133700,1040000,16000,16000,16000,16000,0
20230912,133600,1040000,16000,16000,16000,16000,0
20230912,133500,1040000,16000,16000,16000,16000,0
20230912,133400,1040000,16000,16000,16000,16000,0
20230912,133300,1040000,16000,16000,16000,16000,0
20230912,133200,1040000,16000,16000,16000,16000,0
20230912,133100,1040000,16000,16000,16000,16000,0
20230912,133000,1040000,16000,16000,16000,16000,0
20230912,132900,1040000,16000,16000,16000,16000,0
20230912,132800,1040000,16000,16000,16000,16000,0
20230912,132700,1040000,16000,16000,16000,16000,0
20230912,132600,1040000,16000,16000,16000,16000,0
20230912,132500,1040000,16000,16000,16000,16000,0
20230912,132400,1040000,16000,16000,16000,16000,0
20230912,132300,1040000,16000,16000,16000,16000,0
20230912,132200,1040000,16000,16000,16000,16000,0
20230912,132100,1040000,16000,16000,16000,16000,0
20230912,132000,1040000,16000,16000,16000,16000,0
20230912,131900,1040000,16000,16000,16000,16000,0
20230912,131800,1040000,16000,16000,16000,16000,0
20230912,131700,1040000,16000,16000,16000,16000,0
20230912,131600,1040000,16000,16000,16000,16000,4
20230912,131500,976000,16000,16000,16000,16000,0
20230912,131400,976000,16000,16000,16000,16000,0
20230912,131300,976000,16000,16000,16000,16000,0
20230912,131200,976000,16000,16000,16000,16000,0
20230912,131100,976000,16000,16000,16000,16000,0
20230912,131000,976000,16000,16000,16000,16000,0
20230912,130900,976000,16000,16000,16000,16000,0
20230912,130800,976000,16000,16000,16000,16000,0
20230912,130700,976000,16000,16000,16000,16000,0
20230912,130600,976000,16000,16000,16000,16000,0
20230912,130500,976000,16000,16000,16000,16000,0
20230912,130400,976000,16000,16000,16000,16000,0
20230912,130300,976000,16000,16000,16000,16000,0
20230912,130200,976000,16000,16000,16000,16000,0
20230912,130100,976000,16000,16000,16000,16000,0
20230912,130000,976000,16000,16000,16000,16000,0
20230912,125900,976000,16000,16000,16000,16000,0
20230912,125800,976000,16000,16000,16000,16000,0
20230912,125700,976000,16000,16000,16000,16000,0
20230912,125600,976000,16000,16000,16000,16000,0
20230912,125500,976000,16000,16000,16000,16000,0
20230912,125400,976000,16000,16000,16000,16000,0
20230912,125300,976000,16000,16000,16000,16000,0
20230912,125200,976000,16000,16000,16000,16000,0
20230912,125100,976000,16000,16000,16000,16000,0
20230912,125000,976000,16000,16000,16000,16000,0
20230912,124900,976000,16000,16000,16000,16000,0
20230912,124800,976000,16000,16000,16000,16000,0
20230912,124700,976000,16000,16000,16000,16000,0
20230912,124600,976000,16000,16000,16000,16000,0
20230912,124500,976000,16000,16000,16000,16000,0
20230912,124400,976000,16000,16000,16000,16000,0
20230912,124300,976000,16000,16000,16000,16000,0
20230912,124200,976000,16000,16000,16000,16000,0
20230912,124100,976000,16000,16000,16000,16000,0
20230912,124000,976000,16000,16000,16000,16000,6
20230912,123900,880000,16000,16000,16000,16000,35
20230912,123800,320000,16000,16000,16000,16000,0
20230912,123700,320000,16000,16000,16000,16000,0
20230912,123600,320000,16000,16000,16000,16000,0
20230912,123500,320000,16000,16000,16000,16000,0
20230912,123400,320000,16000,16000,16000,16000,0
20230912,123300,320000,16000,16000,16000,16000,0
20230912,123200,320000,16000,16000,16000,16000,0
20230912,123100,320000,16000,16000,16000,16000,0
20230912,123000,320000,16000,16000,16000,16000,0
20230912,122900,320000,16000,16000,16000,16000,0
20230912,122800,320000,16000,16000,16000,16000,0
20230912,122700,320000,16000,16000,16000,16000,9
20230912,122600,176000,16000,16000,16000,16000,0
20230912,122500,176000,16000,16000,16000,16000,0
20230912,122400,176000,16000,16000,16000,16000,0
20230912,122300,176000,16000,16000,16000,16000,0
20230912,122200,176000,16000,16000,16000,16000,0
20230912,122100,176000,16000,16000,16000,16000,0
20230912,122000,176000,16000,16000,16000,16000,0
20230912,121900,176000,16000,16000,16000,16000,0
20230912,121800,176000,16000,16000,16000,16000,0
20230912,121700,176000,16000,16000,16000,16000,0
20230912,121600,176000,16000,16000,16000,16000,0
20230912,121500,176000,16000,16000,16000,16000,0
20230912,121400,176000,16000,16000,16000,16000,0
20230912,121300,176000,16000,16000,16000,16000,0
20230912,121200,176000,16000,16000,16000,16000,0
20230912,121100,176000,16000,16000,16000,16000,0
20230912,121000,176000,16000,16000,16000,16000,0
20230912,120900,176000,16000,16000,16000,16000,0
20230912,120800,176000,16000,16000,16000,16000,0
20230912,120700,176000,16000,16000,16000,16000,0
20230912,120600,176000,16000,16000,16000,16000,0
20230912,120500,176000,16000,16000,16000,16000,9
20230912,120400,32000,16000,16000,16000,16000,0
20230912,120300,32000,16000,16000,16000,16000,0
20230912,120200,32000,16000,16000,16000,16000,0
20230912,120100,32000,16000,16000,16000,16000,0
20230912,120000,32000,16000,16000,16000,16000,0
20230912,115900,32000,16000,16000,16000,16000,0
20230912,115800,32000,16000,16000,16000,16000,0
20230912,115700,32000,16000,16000,16000,16000,0
20230912,115600,32000,16000,16000,16000,16000,0
20230912,115500,32000,16000,16000,16000,16000,0
20230912,115400,32000,16000,16000,16000,16000,0
20230912,115300,32000,16000,16000,16000,16000,0
20230912,115200,32000,16000,16000,16000,16000,0
20230912,115100,32000,16000,16000,16000,16000,2
20230912,115000,0,16000,16000,16000,16000,0
20230912,114900,0,16000,16000,16000,16000,0
20230912,114800,0,16000,16000,16000,16000,0
20230912,114700,0,16000,16000,16000,16000,0
20230912,114600,0,16000,16000,16000,16000,0
20230912,114500,0,16000,16000,16000,16000,0
20230912,114400,0,16000,16000,16000,16000,0
20230912,114300,0,16000,16000,16000,16000,0
20230912,114200,0,16000,16000,16000,16000,0
20230912,114100,0,16000,16000,16000,16000,0
20230912,114000,0,16000,16000,16000,16000,0
20230912,113900,0,16000,16000,16000,16000,0
20230912,113800,0,16000,16000,16000,16000,0
20230912,113700,0,16000,16000,16000,16000,0
20230912,113600,0,16000,16000,16000,16000,0
20230912,113500,0,16000,16000,16000,16000,0
20230912,113400,0,16000,16000,16000,16000,0
20230912,113300,0,16000,16000,16000,16000,0
20230912,113200,0,16000,16000,16000,16000,0
20230912,113100,0,16000,16000,16000,16000,0
20230912,113000,0,16000,16000,16000,16000,0
20230912,112900,0,16000,16000,16000,16000,0
20230912,112800,0,16000,16000,16000,16000,0
20230912,112700,0,16000,16000,16000,16000,0
20230912,112600,0,16000,16000,16000,16000,0
20230912,112500,0,16000,16000,16000,16000,0
20230912,112400,0,16000,16000,16000,16000,0
20230912,112300,0,16000,16000,16000,16000,0
20230912,112200,0,16000,16000,16000,16000,0
20230912,112100,0,16000,16000,16000,16000,0
20230912,112000,0,16000,16000,16000,16000,0
20230912,111900,0,16000,16000,16000,16000,0
20230912,111800,0,16000,16000,16000,16000,0
20230912,111700,0,16000,16000,16000,16000,0
20230912,111600,0,16000,16000,16000,16000,0
20230912,111500,0,16000,16000,16000,16000,0
20230912,111400,0,16000,16000,16000,16000,0
20230912,111300,0,16000,16000,16000,16000,0
20230912,111200,0,16000,16000,16000,16000,0
20230912,111100,0,16000,16000,16000,16000,0
20230912,111000,0,16000,16000,16000,16000,0
20230912,110900,0,16000,16000,16000,16000,0
20230912,110800,0,16000,16000,16000,16000,0
20230912,110700,0,16000,16000,16000,16000,0
20230912,110600,0,16000,16000,16000,16000,0
20230912,110500,0,16000,16000,16000,16000,0
20230912,110400,0,16000,16000,16000,16000,0
20230912,110300,0,16000,16000,16000,16000,0
20230912,110200,0,16000,16000,16000,16000,0
20230912,110100,0,16000,16000,16000,16000,0
20230912,110000,0,16000,16000,16000,16000,0
20230912,105900,0,16000,16000,16000,16000,0
20230912,105800,0,16000,16000,16000,16000,0
20230912,105700,0,16000,16000,16000,16000,0
20230912,105600,0,16000,16000,16000,16000,0
20230912,105500,0,16000,16000,16000,16000,0
20230912,105400,0,16000,16000,16000,16000,0
20230912,105300,0,16000,16000,16000,16000,0
20230912,105200,0,16000,16000,16000,16000,0
20230912,105100,0,16000,16000,16000,16000,0
20230912,105000,0,16000,16000,16000,16000,0
20230912,104900,0,16000,16000,16000,16000,0
20230912,104800,0,16000,16000,16000,16000,0
20230912,104700,0,16000,16000,16000,16000,0
20230912,104600,0,16000,16000,16000,16000,0
20230912,104500,0,16000,16000,16000,16000,0
20230912,104400,0,16000,16000,16000,16000,0
20230912,104300,0,16000,16000,16000,16000,0
20230912,104200,0,16000,16000,16000,16000,0
20230912,104100,0,16000,16000,16000,16000,0
20230912,104000,0,16000,16000,16000,16000,0
20230912,103900,0,16000,16000,16000,16000,0
20230912,103800,0,16000,16000,16000,16000,0
20230912,103700,0,16000,16000,16000,16000,0
20230912,103600,0,16000,16000,16000,16000,0
20230912,103500,0,16000,16000,16000,16000,0
20230912,103400,0,16000,16000,16000,16000,0
20230912,103300,0,16000,16000,16000,16000,0
20230912,103200,0,16000,16000,16000,16000,0
20230912,103100,0,16000,16000,16000,16000,0
20230912,103000,0,16000,16000,16000,16000,0
20230912,102900,0,16000,16000,16000,16000,0
20230912,102800,0,16000,16000,16000,16000,0
20230912,102700,0,16000,16000,16000,16000,0
20230912,102600,0,16000,16000,16000,16000,0
20230912,102500,0,16000,16000,16000,16000,0
20230912,102400,0,16000,16000,16000,16000,0
20230912,102300,0,16000,16000,16000,16000,0
20230912,102200,0,16000,16000,16000,16000,0
20230912,102100,0,16000,16000,16000,16000,0
20230912,102000,0,16000,16000,16000,16000,0
20230912,101900,0,16000,16000,16000,16000,0
20230912,101800,0,16000,16000,16000,16000,0
20230912,101700,0,16000,16000,16000,16000,0
20230912,101600,0,16000,16000,16000,16000,0
20230912,101500,0,16000,16000,16000,16000,0
20230912,101400,0,16000,16000,16000,16000,0
20230912,101300,0,16000,16000,16000,16000,0
20230912,101200,0,16000,16000,16000,16000,0
20230912,101100,0,16000,16000,16000,16000,0
20230912,101000,0,16000,16000,16000,16000,0
20230912,100900,0,16000,16000,16000,16000,0
20230912,100800,0,16000,16000,16000,16000,0
20230912,100700,0,16000,16000,16000,16000,0
20230912,100600,0,16000,16000,16000,16000,0
20230912,100500,0,16000,16000,16000,16000,0
20230912,100400,0,16000,16000,16000,16000,0
20230912,100300,0,16000,16000,16000,16000,0
20230912,100200,0,16000,16000,16000,16000,0
20230912,100100,0,16000,16000,16000,16000,0
20230912,100000,0,16000,16000,16000,16000,0
20230912,095900,0,16000,16000,16000,16000,0
20230912,095800,0,16000,16000,16000,16000,0
20230912,095700,0,16000,16000,16000,16000,0
20230912,095600,0,16000,16000,16000,16000,0
20230912,095500,0,16000,16000,16000,16000,0
20230912,095400,0,16000,16000,16000,16000,0
20230912,095300,0,16000,16000,16000,16000,0
20230912,095200,0,16000,16000,16000,16000,0
20230912,095100,0,16000,16000,16000,16000,0
20230912,095000,0,16000,16000,16000,16000,0
20230912,094900,0,16000,16000,16000,16000,0
20230912,094800,0,16000,16000,16000,16000,0
20230912,094700,0,16000,16000,16000,16000,0
20230912,094600,0,16000,16000,16000,16000,0
20230912,094500,0,16000,16000,16000,16000,0
20230912,094400,0,16000,16000,16000,16000,0
20230912,094300,0,16000,16000,16000,16000,0
20230912,094200,0,16000,16000,16000,16000,0
20230912,094100,0,16000,16000,16000,16000,0
20230912,094000,0,16000,16000,16000,16000,0
20230912,093900,0,16000,16000,16000,16000,0
20230912,093800,0,16000,16000,16000,16000,0
20230912,093700,0,16000,16000,16000,16000,0
20230912,093600,0,16000,16000,16000,16000,0
20230912,093500,0,16000,16000,16000,16000,0
20230912,093400,0,16000,16000,16000,16000,0
20230912,093300,0,16000,16000,16000,16000,0
20230912,093200,0,16000,16000,16000,16000,0
20230912,093100,0,16000,16000,16000,16000,0
20230912,093000,0,16000,16000,16000,16000,0
20230912,092900,0,16000,16000,16000,16000,0
20230912,092800,0,16000,16000,16000,16000,0
20230912,092700,0,16000,16000,16000,16000,0
20230912,092600,0,16000,16000,16000,16000,0
20230912,092500,0,16000,16000,16000,16000,0
20230912,092400,0,16000,16000,16000,16000,0
20230912,092300,0,16000,16000,16000,16000,0
20230912,092200,0,16000,16000,16000,16000,0
20230912,092100,0,16000,16000,16000,16000,0
20230912,092000,0,16000,16000,16000,16000,0
20230912,091900,0,16000,16000,16000,16000,0
20230912,091800,0,16000,16000,16000,16000,0
20230912,091700,0,16000,16000,16000,16000,0
20230912,091600,0,16000,16000,16000,16000,0
20230912,091500,0,16000,16000,16000,16000,0
20230912,091400,0,16000,16000,16000,16000,0
20230912,091300,0,16000,16000,16000,16000,0
20230912,091200,0,16000,16000,16000,16000,0
20230912,091100,0,16000,16000,16000,16000,0
20230912,091000,0,16000,16000,16000,16000,0
20230912,090900,0,16000,16000,16000,16000,0
20230912,090800,0,16000,16000,16000,16000,0
20230912,090700,0,16000,16000,16000,16000,0
20230912,090600,0,16000,16000,16000,16000,0
20230912,090500,0,16000,16000,16000,16000,0
20230912,090400,0,16000,16000,16000,16000,0
20230912,090300,0,16000,16000,16000,16000,0
20230912,090200,0,16000,16000,16000,16000,0
20230912,090100,0,16000,16000,16000,16000,0
20230912,090000,0,16000,16000,16000,16000,0