stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,204200,871800,16000,15500,16000,15500,2
20231213,204100,871800,16000,16000,16000,16000,0
20231213,204000,871800,16000,16000,16000,16000,0
20231213,203900,871800,16000,16000,16000,16000,0
20231213,203800,871800,16000,16000,16000,16000,0
20231213,203700,871800,16000,16000,16000,16000,0
20231213,203600,871800,16000,16000,16000,16000,0
20231213,203500,871800,16000,16000,16000,16000,0
20231213,203400,871800,16000,16000,16000,16000,0
20231213,203300,871800,16000,16000,16000,16000,0
20231213,203200,871800,16000,16000,16000,16000,0
20231213,203100,871800,16000,16000,16000,16000,0
20231213,203000,871800,16000,16000,16000,16000,0
20231213,202900,871800,16000,16000,16000,16000,0
20231213,202800,871800,16000,16000,16000,16000,0
20231213,202700,871800,16000,16000,16000,16000,0
20231213,202600,871800,16000,16000,16000,16000,0
20231213,202500,871800,16000,16000,16000,16000,0
20231213,202400,871800,16000,16000,16000,16000,0
20231213,202300,871800,16000,16000,16000,16000,0
20231213,202200,871800,16000,16000,16000,16000,0
20231213,202100,871800,16000,16000,16000,16000,0
20231213,202000,871800,16000,16000,16000,16000,0
20231213,201900,871800,16000,16000,16000,16000,0
20231213,201800,871800,16000,16000,16000,16000,0
20231213,201700,871800,16000,16000,16000,16000,0
20231213,201600,871800,16000,16000,16000,16000,0
20231213,201500,871800,16000,16000,16000,16000,0
20231213,201400,871800,16000,16000,16000,16000,0
20231213,201300,871800,16000,16000,16000,16000,0
20231213,201200,871800,16000,15500,16000,15500,2
20231213,201100,871800,16000,16000,16000,16000,0
20231213,201000,871800,16000,16000,16000,16000,0
20231213,200900,871800,16000,16000,16000,16000,0
20231213,200800,871800,16000,16000,16000,16000,0
20231213,200700,871800,16000,16000,16000,16000,0
20231213,200600,871800,16000,16000,16000,16000,0
20231213,200500,871800,16000,16000,16000,16000,0
20231213,200400,871800,16000,16000,16000,16000,0
20231213,200300,871800,16000,16000,16000,16000,0
20231213,200200,871800,16000,16000,16000,16000,0
20231213,200100,871800,16000,16000,16000,16000,0
20231213,200000,871800,16000,16000,16000,16000,0
20231213,195900,871800,16000,16000,16000,16000,0
20231213,195800,871800,16000,16000,16000,16000,0
20231213,195700,871800,16000,16000,16000,16000,0
20231213,195600,871800,16000,16000,16000,16000,0
20231213,195500,871800,16000,16000,16000,16000,0
20231213,195400,871800,16000,16000,16000,16000,0
20231213,195300,871800,16000,16000,16000,16000,0
20231213,195200,871800,16000,16000,16000,16000,0
20231213,195100,871800,16000,16000,16000,16000,0
20231213,195000,871800,16000,16000,16000,16000,0
20231213,194900,871800,16000,16000,16000,16000,0
20231213,194800,871800,16000,16000,16000,16000,0
20231213,194700,871800,16000,16000,16000,16000,0
20231213,194600,871800,16000,16000,16000,16000,0
20231213,194500,871800,16000,16000,16000,16000,0
20231213,194400,871800,16000,16000,16000,16000,0
20231213,194300,871800,16000,16000,16000,16000,0
20231213,194200,871800,16000,15500,16000,15500,2
20231213,194100,871800,16000,16000,16000,16000,0
20231213,194000,871800,16000,16000,16000,16000,0
20231213,193900,871800,16000,16000,16000,16000,0
20231213,193800,871800,16000,16000,16000,16000,0
20231213,193700,871800,16000,16000,16000,16000,0
20231213,193600,871800,16000,16000,16000,16000,0
20231213,193500,871800,16000,16000,16000,16000,0
20231213,193400,871800,16000,16000,16000,16000,0
20231213,193300,871800,16000,16000,16000,16000,0
20231213,193200,871800,16000,16000,16000,16000,0
20231213,193100,871800,16000,16000,16000,16000,0
20231213,193000,871800,16000,16000,16000,16000,0
20231213,192900,871800,16000,16000,16000,16000,0
20231213,192800,871800,16000,16000,16000,16000,0
20231213,192700,871800,16000,16000,16000,16000,0
20231213,192600,871800,16000,16000,16000,16000,0
20231213,192500,871800,16000,16000,16000,16000,0
20231213,192400,871800,16000,16000,16000,16000,0
20231213,192300,871800,16000,16000,16000,16000,0
20231213,192200,871800,16000,16000,16000,16000,0
20231213,192100,871800,16000,16000,16000,16000,0
20231213,192000,871800,16000,16000,16000,16000,0
20231213,191900,871800,16000,16000,16000,16000,0
20231213,191800,871800,16000,16000,16000,16000,0
20231213,191700,871800,16000,16000,16000,16000,0
20231213,191600,871800,16000,16000,16000,16000,0
20231213,191500,871800,16000,16000,16000,16000,0
20231213,191400,871800,16000,16000,16000,16000,0
20231213,191300,871800,16000,16000,16000,16000,0
20231213,191200,871800,16000,15500,16000,15500,2
20231213,191100,871800,16000,16000,16000,16000,0
20231213,191000,871800,16000,16000,16000,16000,0
20231213,190900,871800,16000,16000,16000,16000,0
20231213,190800,871800,16000,16000,16000,16000,0
20231213,190700,871800,16000,16000,16000,16000,0
20231213,190600,871800,16000,16000,16000,16000,0
20231213,190500,871800,16000,16000,16000,16000,0
20231213,190400,871800,16000,16000,16000,16000,0
20231213,190300,871800,16000,16000,16000,16000,0
20231213,190200,871800,16000,16000,16000,16000,0
20231213,190100,871800,16000,16000,16000,16000,0
20231213,190000,871800,16000,16000,16000,16000,0
20231213,185900,871800,16000,16000,16000,16000,0
20231213,185800,871800,16000,16000,16000,16000,0
20231213,185700,871800,16000,16000,16000,16000,0
20231213,185600,871800,16000,16000,16000,16000,0
20231213,185500,871800,16000,16000,16000,16000,0
20231213,185400,871800,16000,16000,16000,16000,0
20231213,185300,871800,16000,16000,16000,16000,0
20231213,185200,871800,16000,16000,16000,16000,0
20231213,185100,871800,16000,16000,16000,16000,0
20231213,185000,871800,16000,16000,16000,16000,0
20231213,184900,871800,16000,16000,16000,16000,0
20231213,184800,871800,16000,16000,16000,16000,0
20231213,184700,871800,16000,16000,16000,16000,0
20231213,184600,871800,16000,16000,16000,16000,0
20231213,184500,871800,16000,16000,16000,16000,0
20231213,184400,871800,16000,16000,16000,16000,0
20231213,184300,871800,16000,16000,16000,16000,0
20231213,184200,871800,16000,15500,16000,15500,2
20231213,184100,871800,16000,16000,16000,16000,0
20231213,184000,871800,16000,16000,16000,16000,0
20231213,183900,871800,16000,16000,16000,16000,0
20231213,183800,871800,16000,16000,16000,16000,0
20231213,183700,871800,16000,16000,16000,16000,0
20231213,183600,871800,16000,16000,16000,16000,0
20231213,183500,871800,16000,16000,16000,16000,0
20231213,183400,871800,16000,16000,16000,16000,0
20231213,183300,871800,16000,16000,16000,16000,0
20231213,183200,871800,16000,16000,16000,16000,0
20231213,183100,871800,16000,16000,16000,16000,0
20231213,183000,871800,16000,16000,16000,16000,0
20231213,182900,871800,16000,16000,16000,16000,0
20231213,182800,871800,16000,16000,16000,16000,0
20231213,182700,871800,16000,16000,16000,16000,0
20231213,182600,871800,16000,16000,16000,16000,0
20231213,182500,871800,16000,16000,16000,16000,0
20231213,182400,871800,16000,16000,16000,16000,0
20231213,182300,871800,16000,16000,16000,16000,0
20231213,182200,871800,16000,16000,16000,16000,0
20231213,182100,871800,16000,16000,16000,16000,0
20231213,182000,871800,16000,16000,16000,16000,0
20231213,181900,871800,16000,16000,16000,16000,0
20231213,181800,871800,16000,16000,16000,16000,0
20231213,181700,871800,16000,16000,16000,16000,0
20231213,181600,871800,16000,16000,16000,16000,0
20231213,181500,871800,16000,16000,16000,16000,0
20231213,181400,871800,16000,16000,16000,16000,0
20231213,181300,871800,16000,16000,16000,16000,0
20231213,181200,871800,16000,15500,16000,15500,2
20231213,181100,871800,16000,16000,16000,16000,0
20231213,181000,871800,16000,16000,16000,16000,0
20231213,180900,871800,16000,16000,16000,16000,0
20231213,180800,871800,16000,16000,16000,16000,0
20231213,180700,871800,16000,16000,16000,16000,0
20231213,180600,871800,16000,16000,16000,16000,0
20231213,180500,871800,16000,16000,16000,16000,0
20231213,180400,871800,16000,16000,16000,16000,0
20231213,180300,871800,16000,16000,16000,16000,0
20231213,180200,871800,16000,16000,16000,16000,0
20231213,180100,871800,16000,16000,16000,16000,0
20231213,180000,871800,16000,16000,16000,16000,0
20231213,175900,871800,16000,16000,16000,16000,0
20231213,175800,871800,16000,16000,16000,16000,0
20231213,175700,871800,16000,16000,16000,16000,0
20231213,175600,871800,16000,16000,16000,16000,0
20231213,175500,871800,16000,16000,16000,16000,0
20231213,175400,871800,16000,16000,16000,16000,0
20231213,175300,871800,16000,16000,16000,16000,0
20231213,175200,871800,16000,16000,16000,16000,0
20231213,175100,871800,16000,16000,16000,16000,0
20231213,175000,871800,16000,16000,16000,16000,0
20231213,174900,871800,16000,16000,16000,16000,0
20231213,174800,871800,16000,16000,16000,16000,0
20231213,174700,871800,16000,16000,16000,16000,0
20231213,174600,871800,16000,16000,16000,16000,0
20231213,174500,871800,16000,16000,16000,16000,0
20231213,174400,871800,16000,16000,16000,16000,0
20231213,174300,871800,16000,16000,16000,16000,0
20231213,174200,871800,16000,15500,16000,15500,2
20231213,174100,871800,16000,16000,16000,16000,0
20231213,174000,871800,16000,16000,16000,16000,0
20231213,173900,871800,16000,16000,16000,16000,0
20231213,173800,871800,16000,16000,16000,16000,0
20231213,173700,871800,16000,16000,16000,16000,0
20231213,173600,871800,16000,16000,16000,16000,0
20231213,173500,871800,16000,16000,16000,16000,0
20231213,173400,871800,16000,16000,16000,16000,0
20231213,173300,871800,16000,16000,16000,16000,0
20231213,173200,871800,16000,16000,16000,16000,0
20231213,173100,871800,16000,16000,16000,16000,0
20231213,173000,871800,16000,16000,16000,16000,0
20231213,172900,871800,16000,16000,16000,16000,0
20231213,172800,871800,16000,16000,16000,16000,0
20231213,172700,871800,16000,16000,16000,16000,0
20231213,172600,871800,16000,16000,16000,16000,0
20231213,172500,871800,16000,16000,16000,16000,0
20231213,172400,871800,16000,16000,16000,16000,0
20231213,172300,871800,16000,16000,16000,16000,0
20231213,172200,871800,16000,16000,16000,16000,0
20231213,172100,871800,16000,16000,16000,16000,0
20231213,172000,871800,16000,16000,16000,16000,0
20231213,171900,871800,16000,16000,16000,16000,0
20231213,171800,871800,16000,16000,16000,16000,0
20231213,171700,871800,16000,16000,16000,16000,0
20231213,171600,871800,16000,16000,16000,16000,0
20231213,171500,871800,16000,16000,16000,16000,0
20231213,171400,871800,16000,16000,16000,16000,0
20231213,171300,871800,16000,16000,16000,16000,0
20231213,171200,871800,16000,15500,16000,15500,2
20231213,171100,871800,16000,16000,16000,16000,0
20231213,171000,871800,16000,16000,16000,16000,0
20231213,170900,871800,16000,16000,16000,16000,0
20231213,170800,871800,16000,16000,16000,16000,0
20231213,170700,871800,16000,16000,16000,16000,0
20231213,170600,871800,16000,16000,16000,16000,0
20231213,170500,871800,16000,16000,16000,16000,0
20231213,170400,871800,16000,16000,16000,16000,0
20231213,170300,871800,16000,16000,16000,16000,0
20231213,170200,871800,16000,16000,16000,16000,0
20231213,170100,871800,16000,16000,16000,16000,0
20231213,170000,871800,16000,16000,16000,16000,0
20231213,165900,871800,16000,16000,16000,16000,0
20231213,165800,871800,16000,16000,16000,16000,0
20231213,165700,871800,16000,16000,16000,16000,0
20231213,165600,871800,16000,16000,16000,16000,0
20231213,165500,871800,16000,16000,16000,16000,0
20231213,165400,871800,16000,16000,16000,16000,0
20231213,165300,871800,16000,16000,16000,16000,0
20231213,165200,871800,16000,16000,16000,16000,0
20231213,165100,871800,16000,16000,16000,16000,0
20231213,165000,871800,16000,16000,16000,16000,0
20231213,164900,871800,16000,16000,16000,16000,0
20231213,164800,871800,16000,16000,16000,16000,0
20231213,164700,871800,16000,16000,16000,16000,0
20231213,164600,871800,16000,16000,16000,16000,0
20231213,164500,871800,16000,16000,16000,16000,0
20231213,164400,871800,16000,16000,16000,16000,0
20231213,164300,871800,16000,16000,16000,16000,0
20231213,164200,871800,16000,15500,16000,15500,2
20231213,164100,871800,16000,16000,16000,16000,0
20231213,164000,871800,16000,16000,16000,16000,0
20231213,163900,871800,16000,16000,16000,16000,0
20231213,163800,871800,16000,16000,16000,16000,0
20231213,163700,871800,16000,16000,16000,16000,0
20231213,163600,871800,16000,16000,16000,16000,0
20231213,163500,871800,16000,16000,16000,16000,0
20231213,163400,871800,16000,16000,16000,16000,0
20231213,163300,871800,16000,16000,16000,16000,0
20231213,163200,871800,16000,16000,16000,16000,0
20231213,163100,871800,16000,16000,16000,16000,0
20231213,163000,871800,16000,16000,16000,16000,0
20231213,162900,871800,16000,16000,16000,16000,0
20231213,162800,871800,16000,16000,16000,16000,0
20231213,162700,871800,16000,16000,16000,16000,0
20231213,162600,871800,16000,16000,16000,16000,0
20231213,162500,871800,16000,16000,16000,16000,0
20231213,162400,871800,16000,16000,16000,16000,0
20231213,162300,871800,16000,16000,16000,16000,0
20231213,162200,871800,16000,16000,16000,16000,0
20231213,162100,871800,16000,16000,16000,16000,0
20231213,162000,871800,16000,16000,16000,16000,0
20231213,161900,871800,16000,16000,16000,16000,0
20231213,161800,871800,16000,16000,16000,16000,0
20231213,161700,871800,16000,16000,16000,16000,0
20231213,161600,871800,16000,16000,16000,16000,0
20231213,161500,871800,16000,16000,16000,16000,0
20231213,161400,871800,16000,16000,16000,16000,0
20231213,161300,871800,16000,16000,16000,16000,0
20231213,161200,871800,16000,15500,16000,15500,2
20231213,161100,871800,16000,16000,16000,16000,0
20231213,161000,871800,16000,16000,16000,16000,0
20231213,160900,871800,16000,16000,16000,16000,0
20231213,160800,871800,16000,16000,16000,16000,0
20231213,160700,871800,16000,16000,16000,16000,0
20231213,160600,871800,16000,16000,16000,16000,0
20231213,160500,871800,16000,16000,16000,16000,0
20231213,160400,871800,16000,16000,16000,16000,0
20231213,160300,871800,16000,16000,16000,16000,0
20231213,160200,871800,16000,16000,16000,16000,0
20231213,160100,871800,16000,16000,16000,16000,0
20231213,160000,871800,16000,16000,16000,16000,0
20231213,155900,871800,16000,16000,16000,16000,0
20231213,155800,871800,16000,16000,16000,16000,0
20231213,155700,871800,16000,16000,16000,16000,0
20231213,155600,871800,16000,16000,16000,16000,0
20231213,155500,871800,16000,16000,16000,16000,0
20231213,155400,871800,16000,16000,16000,16000,0
20231213,155300,871800,16000,16000,16000,16000,0
20231213,155200,871800,16000,16000,16000,16000,0
20231213,155100,871800,16000,16000,16000,16000,0
20231213,155000,871800,16000,16000,16000,16000,0
20231213,154900,871800,16000,16000,16000,16000,0
20231213,154800,871800,16000,16000,16000,16000,0
20231213,154700,871800,16000,16000,16000,16000,0
20231213,154600,871800,16000,16000,16000,16000,0
20231213,154500,871800,16000,16000,16000,16000,0
20231213,154400,871800,16000,16000,16000,16000,0
20231213,154300,871800,16000,16000,16000,16000,0
20231213,154200,871800,16000,15500,16000,15500,2
20231213,154100,871800,16000,16000,16000,16000,0
20231213,154000,871800,16000,16000,16000,16000,0
20231213,153900,871800,16000,16000,16000,16000,0
20231213,153800,871800,16000,16000,16000,16000,0
20231213,153700,871800,16000,16000,16000,16000,0
20231213,153600,871800,16000,16000,16000,16000,0
20231213,153500,871800,16000,16000,16000,16000,0
20231213,153400,871800,16000,16000,16000,16000,0
20231213,153300,871800,16000,16000,16000,16000,0
20231213,153200,871800,16000,16000,16000,16000,0
20231213,153100,871800,16000,16000,16000,16000,0
20231213,153000,871800,16000,16000,16000,16000,0
20231213,152900,871800,16000,16000,16000,16000,0
20231213,152800,871800,16000,16000,16000,16000,0
20231213,152700,871800,16000,16000,16000,16000,0
20231213,152600,871800,16000,16000,16000,16000,0
20231213,152500,871800,16000,16000,16000,16000,0
20231213,152400,871800,16000,16000,16000,16000,0
20231213,152300,871800,16000,16000,16000,16000,0
20231213,152200,871800,16000,16000,16000,16000,0
20231213,152100,871800,16000,16000,16000,16000,0
20231213,152000,871800,16000,16000,16000,16000,0
20231213,151900,871800,16000,16000,16000,16000,0
20231213,151800,871800,16000,16000,16000,16000,0
20231213,151700,871800,16000,16000,16000,16000,0
20231213,151600,871800,16000,15500,16000,15500,2
20231213,151500,840300,15000,15000,15000,15000,0
20231213,151400,840300,15000,15000,15000,15000,0
20231213,151300,840300,15000,15000,15000,15000,0
20231213,151200,840300,15000,15000,15000,15000,0
20231213,151100,840300,15000,15000,15000,15000,0
20231213,151000,840300,15000,15000,15000,15000,0
20231213,150900,840300,15000,15000,15000,15000,0
20231213,150800,840300,15000,15000,15000,15000,0
20231213,150700,840300,15000,15000,15000,15000,0
20231213,150600,840300,15000,15000,15000,15000,0
20231213,150500,840300,15000,15000,15000,15000,0
20231213,150400,840300,15000,15000,15000,15000,0
20231213,150300,840300,15000,15000,15000,15000,0
20231213,150200,840300,15000,15000,15000,15000,0
20231213,150100,840300,15000,15000,15000,15000,0
20231213,150000,840300,15000,15000,15000,15000,0
20231213,145900,840300,15000,15000,15000,15000,0
20231213,145800,840300,15000,15000,15000,15000,0
20231213,145700,840300,15000,15000,15000,15000,0
20231213,145600,840300,15000,15000,15000,15000,0
20231213,145500,840300,15000,15000,15000,15000,0
20231213,145400,840300,15000,15000,15000,15000,0
20231213,145300,840300,15000,15000,15000,15000,0
20231213,145200,840300,15000,15000,15000,15000,0
20231213,145100,840300,15000,15000,15000,15000,0
20231213,145000,840300,15000,15000,15000,15000,0
20231213,144900,840300,15000,15000,15000,15000,0
20231213,144800,840300,15000,15000,15000,15000,0
20231213,144700,840300,15000,15000,15000,15000,0
20231213,144600,840300,15000,15000,15000,15000,0
20231213,144500,840300,15000,15000,15000,15000,0
20231213,144400,840300,15000,15000,15000,15000,0
20231213,144300,840300,15000,15000,15000,15000,0
20231213,144200,840300,15000,15000,15000,15000,0
20231213,144100,840300,15000,15000,15000,15000,0
20231213,144000,840300,15000,15000,15000,15000,0
20231213,143900,840300,15000,15000,15000,15000,0
20231213,143800,840300,15000,15000,15000,15000,0
20231213,143700,840300,15000,15000,15000,15000,0
20231213,143600,840300,15000,15000,15000,15000,0
20231213,143500,840300,15000,15000,15000,15000,0
20231213,143400,840300,15000,15000,15000,15000,0
20231213,143300,840300,15000,15000,15000,15000,0
20231213,143200,840300,15000,15000,15000,15000,0
20231213,143100,840300,15000,15000,15000,15000,0
20231213,143000,840300,15000,15000,15000,15000,0
20231213,142900,840300,15000,15000,15000,15000,0
20231213,142800,840300,15000,15000,15000,15000,0
20231213,142700,840300,15000,15000,15000,15000,0
20231213,142600,840300,15000,15000,15000,15000,0
20231213,142500,840300,15000,15000,15000,15000,0
20231213,142400,840300,15000,15000,15000,15000,0
20231213,142300,840300,15000,15000,15000,15000,0
20231213,142200,840300,15000,15000,15000,15000,0
20231213,142100,840300,15000,15000,15000,15000,0
20231213,142000,840300,15000,15000,15000,15000,0
20231213,141900,840300,15000,15000,15000,15000,0
20231213,141800,840300,15000,15000,15000,15000,0
20231213,141700,840300,15000,15000,15000,15000,0
20231213,141600,840300,15000,15000,15000,15000,0
20231213,141500,840300,15000,15000,15000,15000,0
20231213,141400,840300,15000,15000,15000,15000,0
20231213,141300,840300,15000,15000,15000,15000,0
20231213,141200,840300,15000,15000,15000,15000,0
20231213,141100,840300,15000,15000,15000,15000,0
20231213,141000,840300,15000,15000,15000,15000,0
20231213,140900,840300,15000,15000,15000,15000,0
20231213,140800,840300,15000,15000,15000,15000,0
20231213,140700,840300,15000,15000,15000,15000,0
20231213,140600,840300,15000,15000,15000,15000,0
20231213,140500,840300,15000,15000,15000,15000,0
20231213,140400,840300,15000,15000,15000,15000,0
20231213,140300,840300,15000,15000,15000,15000,0
20231213,140200,840300,15000,15000,15000,15000,0
20231213,140100,840300,15000,15000,15000,15000,0
20231213,140000,840300,15000,15000,15000,15000,0
20231213,135900,840300,15000,15000,15000,15000,0
20231213,135800,840300,15000,15000,15000,15000,0
20231213,135700,840300,15000,15000,15000,15000,0
20231213,135600,840300,15000,15000,15000,15000,0
20231213,135500,840300,15000,15000,15000,15000,0
20231213,135400,840300,15000,15000,15000,15000,0
20231213,135300,840300,15000,15000,15000,15000,0
20231213,135200,840300,15000,15000,15000,15000,0
20231213,135100,840300,15000,15000,15000,15000,0
20231213,135000,840300,15000,15000,15000,15000,0
20231213,134900,840300,15000,15000,15000,15000,0
20231213,134800,840300,15000,15000,15000,15000,0
20231213,134700,840300,15000,15000,15000,15000,0
20231213,134600,840300,15000,15000,15000,15000,0
20231213,134500,840300,15000,15000,15000,15000,0
20231213,134400,840300,15000,15000,15000,15000,0
20231213,134300,840300,15000,15000,15000,15000,0
20231213,134200,840300,15000,15000,15000,15000,0
20231213,134100,840300,15000,15000,15000,15000,0
20231213,134000,840300,15000,15000,15000,15000,0
20231213,133900,840300,15000,15000,15000,15000,0
20231213,133800,840300,15000,15000,15000,15000,0
20231213,133700,840300,15000,15000,15000,15000,0
20231213,133600,840300,15000,15000,15000,15000,0
20231213,133500,840300,15000,15000,15000,15000,0
20231213,133400,840300,15000,15000,15000,15000,0
20231213,133300,840300,15000,15000,15000,15000,0
20231213,133200,840300,15000,15000,15000,15000,0
20231213,133100,840300,15000,15000,15000,15000,0
20231213,133000,840300,15000,15000,15000,15000,0
20231213,132900,840300,15000,15000,15000,15000,0
20231213,132800,840300,15000,15000,15000,15000,0
20231213,132700,840300,15000,15000,15000,15000,0
20231213,132600,840300,15000,15000,15000,15000,0
20231213,132500,840300,15000,15000,15000,15000,0
20231213,132400,840300,15000,15000,15000,15000,0
20231213,132300,840300,15000,15000,15000,15000,0
20231213,132200,840300,15000,15000,15000,15000,0
20231213,132100,840300,15000,15000,15000,15000,0
20231213,132000,840300,15000,15000,15000,15000,0
20231213,131900,840300,15000,15000,15000,15000,0
20231213,131800,840300,15000,15000,15000,15000,0
20231213,131700,840300,15000,15000,15000,15000,0
20231213,131600,840300,15000,15000,15000,15000,0
20231213,131500,840300,15000,15000,15000,15000,0
20231213,131400,840300,15000,15000,15000,15000,0
20231213,131300,840300,15000,15000,15000,15000,0
20231213,131200,840300,15000,15000,15000,15000,0
20231213,131100,840300,15000,15000,15000,15000,0
20231213,131000,840300,15000,15000,15000,15000,0
20231213,130900,840300,15000,15000,15000,15000,0
20231213,130800,840300,15000,15000,15000,15000,0
20231213,130700,840300,15000,15000,15000,15000,0
20231213,130600,840300,15000,15000,15000,15000,0
20231213,130500,840300,15000,15000,15000,15000,0
20231213,130400,840300,15000,15000,15000,15000,0
20231213,130300,840300,15000,15000,15000,15000,0
20231213,130200,840300,15000,15000,15000,15000,0
20231213,130100,840300,15000,15000,15000,15000,0
20231213,130000,840300,15000,15000,15000,15000,0
20231213,125900,840300,15000,15000,15000,15000,0
20231213,125800,840300,15000,15000,15000,15000,0
20231213,125700,840300,15000,15000,15000,15000,0
20231213,125600,840300,15000,15000,15000,15000,0
20231213,125500,840300,15000,15000,15000,15000,0
20231213,125400,840300,15000,15000,15000,15000,0
20231213,125300,840300,15000,15000,15000,15000,0
20231213,125200,840300,15000,15000,15000,15000,0
20231213,125100,840300,15000,15000,15000,15000,0
20231213,125000,840300,15000,15000,15000,15000,0
20231213,124900,840300,15000,15000,15000,15000,0
20231213,124800,840300,15000,15000,15000,15000,0
20231213,124700,840300,15000,15000,15000,15000,0
20231213,124600,840300,15000,15000,15000,15000,0
20231213,124500,840300,15000,15000,15000,15000,0
20231213,124400,840300,15000,15000,15000,15000,0
20231213,124300,840300,15000,15000,15000,15000,0
20231213,124200,840300,15000,15000,15000,15000,0
20231213,124100,840300,15000,15000,15000,15000,0
20231213,124000,840300,15000,15000,15000,15000,0
20231213,123900,840300,15000,15000,15000,15000,0
20231213,123800,840300,15000,15000,15000,15000,0
20231213,123700,840300,15000,15000,15000,15000,0
20231213,123600,840300,15000,15000,15000,15000,0
20231213,123500,840300,15000,15000,15000,15000,0
20231213,123400,840300,15000,15000,15000,15000,0
20231213,123300,840300,15000,15000,15000,15000,0
20231213,123200,840300,15000,15000,15000,15000,0
20231213,123100,840300,15000,15000,15000,15000,0
20231213,123000,840300,15000,15000,15000,15000,0
20231213,122900,840300,15000,15000,15000,15000,0
20231213,122800,840300,15000,15000,15000,15000,0
20231213,122700,840300,15000,15000,15000,15000,0
20231213,122600,840300,15000,15000,15000,15000,0
20231213,122500,840300,15000,15000,15000,15000,0
20231213,122400,840300,15000,15000,15000,15000,0
20231213,122300,840300,15000,15000,15000,15000,0
20231213,122200,840300,15000,15000,15000,15000,0
20231213,122100,840300,15000,15000,15000,15000,0
20231213,122000,840300,15000,15000,15000,15000,0
20231213,121900,840300,15000,15000,15000,15000,0
20231213,121800,840300,15000,15000,15000,15000,0
20231213,121700,840300,15000,15000,15000,15000,0
20231213,121600,840300,15000,15000,15000,15000,0
20231213,121500,840300,15000,15000,15000,15000,0
20231213,121400,840300,15000,15000,15000,15000,0
20231213,121300,840300,15000,15000,15000,15000,0
20231213,121200,840300,15000,15000,15000,15000,0
20231213,121100,840300,15000,15000,15000,15000,0
20231213,121000,840300,15000,15000,15000,15000,0
20231213,120900,840300,15000,15000,15000,15000,0
20231213,120800,840300,15000,15000,15000,15000,0
20231213,120700,840300,15000,15000,15000,15000,0
20231213,120600,840300,15000,15000,15000,15000,0
20231213,120500,840300,15000,15000,15000,15000,0
20231213,120400,840300,15000,15000,15000,15000,0
20231213,120300,840300,15000,15000,15000,15000,0
20231213,120200,840300,15000,15000,15000,15000,0
20231213,120100,840300,15000,15000,15000,15000,0
20231213,120000,840300,15000,15000,15000,15000,0
20231213,115900,840300,15000,15000,15000,15000,0
20231213,115800,840300,15000,15000,15000,15000,0
20231213,115700,840300,15000,15000,15000,15000,0
20231213,115600,840300,15000,15000,15000,15000,0
20231213,115500,840300,15000,15000,15000,15000,0
20231213,115400,840300,15000,15000,15000,15000,0
20231213,115300,840300,15000,15000,15000,15000,0
20231213,115200,840300,15000,15000,15000,15000,0
20231213,115100,840300,15000,15000,15000,15000,0
20231213,115000,840300,15000,15000,15000,15000,0
20231213,114900,840300,15000,15000,15000,15000,0
20231213,114800,840300,15000,15000,15000,15000,0
20231213,114700,840300,15000,15000,15000,15000,0
20231213,114600,840300,15000,15000,15000,15000,0
20231213,114500,840300,15000,15000,15000,15000,0
20231213,114400,840300,15000,15000,15000,15000,0
20231213,114300,840300,15000,15000,15000,15000,0
20231213,114200,840300,15000,15000,15000,15000,0
20231213,114100,840300,15000,15000,15000,15000,0
20231213,114000,840300,15000,15000,15000,15000,0
20231213,113900,840300,15000,15000,15000,15000,0
20231213,113800,840300,15000,15000,15000,15000,0
20231213,113700,840300,15000,15000,15000,15000,0
20231213,113600,840300,15000,15000,15000,15000,0
20231213,113500,840300,15000,15000,15000,15000,0
20231213,113400,840300,15000,15000,15000,15000,0
20231213,113300,840300,15000,15000,15000,15000,0
20231213,113200,840300,15000,15000,15000,15000,0
20231213,113100,840300,15000,15000,15000,15000,0
20231213,113000,840300,15000,15000,15000,15000,0
20231213,112900,840300,15000,15000,15000,15000,0
20231213,112800,840300,15000,15000,15000,15000,0
20231213,112700,840300,15000,15000,15000,15000,0
20231213,112600,840300,15000,15000,15000,15000,0
20231213,112500,840300,15000,15000,15000,15000,0
20231213,112400,840300,15000,15000,15000,15000,0
20231213,112300,840300,15000,16500,16500,15000,4
20231213,112200,777300,16960,16960,16960,16960,0
20231213,112100,777300,16960,16960,16960,16960,0
20231213,112000,777300,16960,16960,16960,16960,0
20231213,111900,777300,16960,16960,16960,16960,0
20231213,111800,777300,16960,16960,16960,16960,0
20231213,111700,777300,16960,16960,16960,16960,0
20231213,111600,777300,16960,16960,16960,16960,0
20231213,111500,777300,16960,16960,16960,16960,0
20231213,111400,777300,16960,16960,16960,16960,0
20231213,111300,777300,16960,16960,16960,16960,0
20231213,111200,777300,16960,16960,16960,16960,0
20231213,111100,777300,16960,16960,16960,16960,0
20231213,111000,777300,16960,16960,16960,16960,0
20231213,110900,777300,16960,16960,16960,16960,0
20231213,110800,777300,16960,16960,16960,16960,0
20231213,110700,777300,16960,16960,16960,16960,0
20231213,110600,777300,16960,16960,16960,16960,0
20231213,110500,777300,16960,16960,16960,16960,0
20231213,110400,777300,16960,16960,16960,16960,0
20231213,110300,777300,16960,16960,16960,16960,0
20231213,110200,777300,16960,16960,16960,16960,0
20231213,110100,777300,16960,16960,16960,16960,0
20231213,110000,777300,16960,16960,16960,16960,0
20231213,105900,777300,16960,16960,16960,16960,0
20231213,105800,777300,16960,16960,16960,16960,0
20231213,105700,777300,16960,16960,16960,16960,0
20231213,105600,777300,16960,16960,16960,16960,0
20231213,105500,777300,16960,16960,16960,16960,0
20231213,105400,777300,16960,16960,16960,16960,0
20231213,105300,777300,16960,16960,16960,16960,0
20231213,105200,777300,16960,16960,16960,16960,0
20231213,105100,777300,16960,16960,16960,16960,0
20231213,105000,777300,16960,16960,16960,16960,0
20231213,104900,777300,16960,16960,16960,16960,0
20231213,104800,777300,16960,16960,16960,16960,0
20231213,104700,777300,16960,16960,16960,16960,0
20231213,104600,777300,16960,16960,16960,16960,0
20231213,104500,777300,16960,16960,16960,16960,0
20231213,104400,777300,16960,16960,16960,16960,0
20231213,104300,777300,16960,16960,16960,16960,0
20231213,104200,777300,16960,16960,16960,16960,0
20231213,104100,777300,16960,16960,16960,16960,0
20231213,104000,777300,16960,16960,16960,16960,0
20231213,103900,777300,16960,16960,16960,16960,0
20231213,103800,777300,16960,16960,16960,16960,0
20231213,103700,777300,16960,16960,16960,16960,0
20231213,103600,777300,16960,16960,16960,16960,0
20231213,103500,777300,16960,16960,16960,16960,0
20231213,103400,777300,16960,16960,16960,16960,0
20231213,103300,777300,16960,16960,16960,16960,0
20231213,103200,777300,16960,16960,16960,16960,0
20231213,103100,777300,16960,16960,16960,16960,0
20231213,103000,777300,16960,16960,16960,16960,0
20231213,102900,777300,16960,16960,16960,16960,0
20231213,102800,777300,16960,16960,16960,16960,0
20231213,102700,777300,16960,16960,16960,16960,0
20231213,102600,777300,16960,16960,16960,16960,0
20231213,102500,777300,16960,16960,16960,16960,0
20231213,102400,777300,16960,16960,16960,16960,0
20231213,102300,777300,16960,16960,16960,16960,0
20231213,102200,777300,16960,16960,16960,16960,0
20231213,102100,777300,16960,16960,16960,16960,0
20231213,102000,777300,16960,16960,16960,16960,0
20231213,101900,777300,16960,16960,16960,16960,0
20231213,101800,777300,16960,16960,16960,16960,0
20231213,101700,777300,16960,16960,16960,16960,0
20231213,101600,777300,16960,16960,16960,16960,0
20231213,101500,777300,16960,16960,16960,16960,0
20231213,101400,777300,16960,16960,16960,16960,0
20231213,101300,777300,16960,16960,16960,16960,0
20231213,101200,777300,16960,16960,16960,16960,0
20231213,101100,777300,16960,16960,16960,16960,0
20231213,101000,777300,16960,16960,16960,16960,0
20231213,100900,777300,16960,16960,16960,16960,0
20231213,100800,777300,16960,16960,16960,16960,0
20231213,100700,777300,16960,16960,16960,16960,0
20231213,100600,777300,16960,16960,16960,16960,0
20231213,100500,777300,16960,16960,16960,16960,0
20231213,100400,777300,16960,16960,16960,16960,0
20231213,100300,777300,16960,16960,16960,16960,0
20231213,100200,777300,16960,16960,16960,16960,0
20231213,100100,777300,16960,16960,16960,16960,0
20231213,100000,777300,16960,16960,16960,16960,0
20231213,095900,777300,16960,16960,16960,16960,1
20231213,095800,760340,15000,15000,15000,15000,0
20231213,095700,760340,15000,15000,15000,15000,0
20231213,095600,760340,15000,15000,15000,15000,0
20231213,095500,760340,15000,15000,15000,15000,0
20231213,095400,760340,15000,15000,15000,15000,0
20231213,095300,760340,15000,15000,15000,15000,0
20231213,095200,760340,15000,15000,15000,15000,0
20231213,095100,760340,15000,15000,15000,15000,0
20231213,095000,760340,15000,15000,15000,15000,0
20231213,094900,760340,15000,15000,15000,15000,0
20231213,094800,760340,15000,15000,15000,15000,0
20231213,094700,760340,15000,15000,15000,15000,0
20231213,094600,760340,15000,15000,15000,15000,0
20231213,094500,760340,15000,15000,15000,15000,0
20231213,094400,760340,15000,15000,15000,15000,11
20231213,094300,595340,16980,16980,16980,16980,0
20231213,094200,595340,16980,16980,16980,16980,0
20231213,094100,595340,16980,16980,16980,16980,0
20231213,094000,595340,16980,16980,16980,16980,1
20231213,093900,578360,15500,16450,17000,15500,13
20231213,093800,373410,16000,14990,16000,14990,21
20231213,093700,57000,15000,15000,15000,15000,0
20231213,093600,57000,15000,15000,15000,15000,0
20231213,093500,57000,15000,15000,15000,15000,0
20231213,093400,57000,15000,15000,15000,15000,0
20231213,093300,57000,15000,15000,15000,15000,0
20231213,093200,57000,15000,15000,15000,15000,0
20231213,093100,57000,15000,15000,15000,15000,0
20231213,093000,57000,15000,15000,15000,15000,0
20231213,092900,57000,15000,15000,15000,15000,0
20231213,092800,57000,15000,15000,15000,15000,0
20231213,092700,57000,15000,15000,15000,15000,0
20231213,092600,57000,15000,15000,15000,15000,0
20231213,092500,57000,15000,15000,15000,15000,0
20231213,092400,57000,15000,15000,15000,15000,0
20231213,092300,57000,15000,15000,15000,15000,0
20231213,092200,57000,15000,15000,15000,15000,0
20231213,092100,57000,15000,15000,15000,15000,0
20231213,092000,57000,15000,15000,15000,15000,0
20231213,091900,57000,15000,15000,15000,15000,0
20231213,091800,57000,15000,15000,15000,15000,0
20231213,091700,57000,15000,15000,15000,15000,0
20231213,091600,57000,15000,15000,15000,15000,0
20231213,091500,57000,15000,13500,15000,13500,4
20231213,091400,0,15000,15000,15000,15000,0
20231213,091300,0,15000,15000,15000,15000,0
20231213,091200,0,15000,15000,15000,15000,0
20231213,091100,0,15000,15000,15000,15000,0
20231213,091000,0,15000,15000,15000,15000,0
20231213,090900,0,15000,15000,15000,15000,0
20231213,090800,0,15000,15000,15000,15000,0
20231213,090700,0,15000,15000,15000,15000,0
20231213,090600,0,15000,15000,15000,15000,0
20231213,090500,0,15000,15000,15000,15000,0
20231213,090400,0,15000,15000,15000,15000,0
20231213,090300,0,15000,15000,15000,15000,0
20231213,090200,0,15000,15000,15000,15000,0
20231213,090100,0,15000,15000,15000,15000,0
20231213,090000,0,15000,15000,15000,15000,0