stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,202700,1068000,5340,5340,5340,5340,200
20230901,202600,1068000,5340,5340,5340,5340,0
20230901,202500,1068000,5340,5340,5340,5340,0
20230901,202400,1068000,5340,5340,5340,5340,0
20230901,202300,1068000,5340,5340,5340,5340,0
20230901,202200,1068000,5340,5340,5340,5340,0
20230901,202100,1068000,5340,5340,5340,5340,0
20230901,202000,1068000,5340,5340,5340,5340,0
20230901,201900,1068000,5340,5340,5340,5340,0
20230901,201800,1068000,5340,5340,5340,5340,0
20230901,201700,1068000,5340,5340,5340,5340,0
20230901,201600,1068000,5340,5340,5340,5340,0
20230901,201500,1068000,5340,5340,5340,5340,0
20230901,201400,1068000,5340,5340,5340,5340,0
20230901,201300,1068000,5340,5340,5340,5340,0
20230901,201200,1068000,5340,5340,5340,5340,0
20230901,201100,1068000,5340,5340,5340,5340,0
20230901,201000,1068000,5340,5340,5340,5340,0
20230901,200900,1068000,5340,5340,5340,5340,0
20230901,200800,1068000,5340,5340,5340,5340,0
20230901,200700,1068000,5340,5340,5340,5340,0
20230901,200600,1068000,5340,5340,5340,5340,0
20230901,200500,1068000,5340,5340,5340,5340,0
20230901,200400,1068000,5340,5340,5340,5340,0
20230901,200300,1068000,5340,5340,5340,5340,0
20230901,200200,1068000,5340,5340,5340,5340,0
20230901,200100,1068000,5340,5340,5340,5340,0
20230901,200000,1068000,5340,5340,5340,5340,0
20230901,195900,1068000,5340,5340,5340,5340,0
20230901,195800,1068000,5340,5340,5340,5340,0
20230901,195700,1068000,5340,5340,5340,5340,200
20230901,195600,1068000,5340,5340,5340,5340,0
20230901,195500,1068000,5340,5340,5340,5340,0
20230901,195400,1068000,5340,5340,5340,5340,0
20230901,195300,1068000,5340,5340,5340,5340,0
20230901,195200,1068000,5340,5340,5340,5340,0
20230901,195100,1068000,5340,5340,5340,5340,0
20230901,195000,1068000,5340,5340,5340,5340,0
20230901,194900,1068000,5340,5340,5340,5340,0
20230901,194800,1068000,5340,5340,5340,5340,0
20230901,194700,1068000,5340,5340,5340,5340,0
20230901,194600,1068000,5340,5340,5340,5340,0
20230901,194500,1068000,5340,5340,5340,5340,0
20230901,194400,1068000,5340,5340,5340,5340,0
20230901,194300,1068000,5340,5340,5340,5340,0
20230901,194200,1068000,5340,5340,5340,5340,0
20230901,194100,1068000,5340,5340,5340,5340,0
20230901,194000,1068000,5340,5340,5340,5340,0
20230901,193900,1068000,5340,5340,5340,5340,0
20230901,193800,1068000,5340,5340,5340,5340,0
20230901,193700,1068000,5340,5340,5340,5340,0
20230901,193600,1068000,5340,5340,5340,5340,0
20230901,193500,1068000,5340,5340,5340,5340,0
20230901,193400,1068000,5340,5340,5340,5340,0
20230901,193300,1068000,5340,5340,5340,5340,0
20230901,193200,1068000,5340,5340,5340,5340,0
20230901,193100,1068000,5340,5340,5340,5340,0
20230901,193000,1068000,5340,5340,5340,5340,0
20230901,192900,1068000,5340,5340,5340,5340,0
20230901,192800,1068000,5340,5340,5340,5340,0
20230901,192700,1068000,5340,5340,5340,5340,200
20230901,192600,1068000,5340,5340,5340,5340,0
20230901,192500,1068000,5340,5340,5340,5340,0
20230901,192400,1068000,5340,5340,5340,5340,0
20230901,192300,1068000,5340,5340,5340,5340,0
20230901,192200,1068000,5340,5340,5340,5340,0
20230901,192100,1068000,5340,5340,5340,5340,0
20230901,192000,1068000,5340,5340,5340,5340,0
20230901,191900,1068000,5340,5340,5340,5340,0
20230901,191800,1068000,5340,5340,5340,5340,0
20230901,191700,1068000,5340,5340,5340,5340,0
20230901,191600,1068000,5340,5340,5340,5340,0
20230901,191500,1068000,5340,5340,5340,5340,0
20230901,191400,1068000,5340,5340,5340,5340,0
20230901,191300,1068000,5340,5340,5340,5340,0
20230901,191200,1068000,5340,5340,5340,5340,0
20230901,191100,1068000,5340,5340,5340,5340,0
20230901,191000,1068000,5340,5340,5340,5340,0
20230901,190900,1068000,5340,5340,5340,5340,0
20230901,190800,1068000,5340,5340,5340,5340,0
20230901,190700,1068000,5340,5340,5340,5340,0
20230901,190600,1068000,5340,5340,5340,5340,0
20230901,190500,1068000,5340,5340,5340,5340,0
20230901,190400,1068000,5340,5340,5340,5340,0
20230901,190300,1068000,5340,5340,5340,5340,0
20230901,190200,1068000,5340,5340,5340,5340,0
20230901,190100,1068000,5340,5340,5340,5340,0
20230901,190000,1068000,5340,5340,5340,5340,0
20230901,185900,1068000,5340,5340,5340,5340,0
20230901,185800,1068000,5340,5340,5340,5340,0
20230901,185700,1068000,5340,5340,5340,5340,200
20230901,185600,1068000,5340,5340,5340,5340,0
20230901,185500,1068000,5340,5340,5340,5340,0
20230901,185400,1068000,5340,5340,5340,5340,0
20230901,185300,1068000,5340,5340,5340,5340,0
20230901,185200,1068000,5340,5340,5340,5340,0
20230901,185100,1068000,5340,5340,5340,5340,0
20230901,185000,1068000,5340,5340,5340,5340,0
20230901,184900,1068000,5340,5340,5340,5340,0
20230901,184800,1068000,5340,5340,5340,5340,0
20230901,184700,1068000,5340,5340,5340,5340,0
20230901,184600,1068000,5340,5340,5340,5340,0
20230901,184500,1068000,5340,5340,5340,5340,0
20230901,184400,1068000,5340,5340,5340,5340,0
20230901,184300,1068000,5340,5340,5340,5340,0
20230901,184200,1068000,5340,5340,5340,5340,0
20230901,184100,1068000,5340,5340,5340,5340,0
20230901,184000,1068000,5340,5340,5340,5340,0
20230901,183900,1068000,5340,5340,5340,5340,0
20230901,183800,1068000,5340,5340,5340,5340,0
20230901,183700,1068000,5340,5340,5340,5340,0
20230901,183600,1068000,5340,5340,5340,5340,0
20230901,183500,1068000,5340,5340,5340,5340,0
20230901,183400,1068000,5340,5340,5340,5340,0
20230901,183300,1068000,5340,5340,5340,5340,0
20230901,183200,1068000,5340,5340,5340,5340,0
20230901,183100,1068000,5340,5340,5340,5340,0
20230901,183000,1068000,5340,5340,5340,5340,0
20230901,182900,1068000,5340,5340,5340,5340,0
20230901,182800,1068000,5340,5340,5340,5340,0
20230901,182700,1068000,5340,5340,5340,5340,200
20230901,182600,1068000,5340,5340,5340,5340,0
20230901,182500,1068000,5340,5340,5340,5340,0
20230901,182400,1068000,5340,5340,5340,5340,0
20230901,182300,1068000,5340,5340,5340,5340,0
20230901,182200,1068000,5340,5340,5340,5340,0
20230901,182100,1068000,5340,5340,5340,5340,0
20230901,182000,1068000,5340,5340,5340,5340,0
20230901,181900,1068000,5340,5340,5340,5340,0
20230901,181800,1068000,5340,5340,5340,5340,0
20230901,181700,1068000,5340,5340,5340,5340,0
20230901,181600,1068000,5340,5340,5340,5340,0
20230901,181500,1068000,5340,5340,5340,5340,0
20230901,181400,1068000,5340,5340,5340,5340,0
20230901,181300,1068000,5340,5340,5340,5340,0
20230901,181200,1068000,5340,5340,5340,5340,0
20230901,181100,1068000,5340,5340,5340,5340,0
20230901,181000,1068000,5340,5340,5340,5340,0
20230901,180900,1068000,5340,5340,5340,5340,0
20230901,180800,1068000,5340,5340,5340,5340,0
20230901,180700,1068000,5340,5340,5340,5340,0
20230901,180600,1068000,5340,5340,5340,5340,0
20230901,180500,1068000,5340,5340,5340,5340,0
20230901,180400,1068000,5340,5340,5340,5340,0
20230901,180300,1068000,5340,5340,5340,5340,0
20230901,180200,1068000,5340,5340,5340,5340,0
20230901,180100,1068000,5340,5340,5340,5340,0
20230901,180000,1068000,5340,5340,5340,5340,0
20230901,175900,1068000,5340,5340,5340,5340,0
20230901,175800,1068000,5340,5340,5340,5340,0
20230901,175700,1068000,5340,5340,5340,5340,200
20230901,175600,1068000,5340,5340,5340,5340,0
20230901,175500,1068000,5340,5340,5340,5340,0
20230901,175400,1068000,5340,5340,5340,5340,0
20230901,175300,1068000,5340,5340,5340,5340,0
20230901,175200,1068000,5340,5340,5340,5340,0
20230901,175100,1068000,5340,5340,5340,5340,0
20230901,175000,1068000,5340,5340,5340,5340,0
20230901,174900,1068000,5340,5340,5340,5340,0
20230901,174800,1068000,5340,5340,5340,5340,0
20230901,174700,1068000,5340,5340,5340,5340,0
20230901,174600,1068000,5340,5340,5340,5340,0
20230901,174500,1068000,5340,5340,5340,5340,0
20230901,174400,1068000,5340,5340,5340,5340,0
20230901,174300,1068000,5340,5340,5340,5340,0
20230901,174200,1068000,5340,5340,5340,5340,0
20230901,174100,1068000,5340,5340,5340,5340,0
20230901,174000,1068000,5340,5340,5340,5340,0
20230901,173900,1068000,5340,5340,5340,5340,0
20230901,173800,1068000,5340,5340,5340,5340,0
20230901,173700,1068000,5340,5340,5340,5340,0
20230901,173600,1068000,5340,5340,5340,5340,0
20230901,173500,1068000,5340,5340,5340,5340,0
20230901,173400,1068000,5340,5340,5340,5340,0
20230901,173300,1068000,5340,5340,5340,5340,0
20230901,173200,1068000,5340,5340,5340,5340,0
20230901,173100,1068000,5340,5340,5340,5340,0
20230901,173000,1068000,5340,5340,5340,5340,0
20230901,172900,1068000,5340,5340,5340,5340,0
20230901,172800,1068000,5340,5340,5340,5340,0
20230901,172700,1068000,5340,5340,5340,5340,200
20230901,172600,1068000,5340,5340,5340,5340,0
20230901,172500,1068000,5340,5340,5340,5340,0
20230901,172400,1068000,5340,5340,5340,5340,0
20230901,172300,1068000,5340,5340,5340,5340,0
20230901,172200,1068000,5340,5340,5340,5340,0
20230901,172100,1068000,5340,5340,5340,5340,0
20230901,172000,1068000,5340,5340,5340,5340,0
20230901,171900,1068000,5340,5340,5340,5340,0
20230901,171800,1068000,5340,5340,5340,5340,0
20230901,171700,1068000,5340,5340,5340,5340,0
20230901,171600,1068000,5340,5340,5340,5340,0
20230901,171500,1068000,5340,5340,5340,5340,0
20230901,171400,1068000,5340,5340,5340,5340,0
20230901,171300,1068000,5340,5340,5340,5340,0
20230901,171200,1068000,5340,5340,5340,5340,0
20230901,171100,1068000,5340,5340,5340,5340,0
20230901,171000,1068000,5340,5340,5340,5340,0
20230901,170900,1068000,5340,5340,5340,5340,0
20230901,170800,1068000,5340,5340,5340,5340,0
20230901,170700,1068000,5340,5340,5340,5340,0
20230901,170600,1068000,5340,5340,5340,5340,0
20230901,170500,1068000,5340,5340,5340,5340,0
20230901,170400,1068000,5340,5340,5340,5340,0
20230901,170300,1068000,5340,5340,5340,5340,0
20230901,170200,1068000,5340,5340,5340,5340,0
20230901,170100,1068000,5340,5340,5340,5340,0
20230901,170000,1068000,5340,5340,5340,5340,0
20230901,165900,1068000,5340,5340,5340,5340,0
20230901,165800,1068000,5340,5340,5340,5340,0
20230901,165700,1068000,5340,5340,5340,5340,200
20230901,165600,1068000,5340,5340,5340,5340,0
20230901,165500,1068000,5340,5340,5340,5340,0
20230901,165400,1068000,5340,5340,5340,5340,0
20230901,165300,1068000,5340,5340,5340,5340,0
20230901,165200,1068000,5340,5340,5340,5340,0
20230901,165100,1068000,5340,5340,5340,5340,0
20230901,165000,1068000,5340,5340,5340,5340,0
20230901,164900,1068000,5340,5340,5340,5340,0
20230901,164800,1068000,5340,5340,5340,5340,0
20230901,164700,1068000,5340,5340,5340,5340,0
20230901,164600,1068000,5340,5340,5340,5340,0
20230901,164500,1068000,5340,5340,5340,5340,0
20230901,164400,1068000,5340,5340,5340,5340,0
20230901,164300,1068000,5340,5340,5340,5340,0
20230901,164200,1068000,5340,5340,5340,5340,0
20230901,164100,1068000,5340,5340,5340,5340,0
20230901,164000,1068000,5340,5340,5340,5340,0
20230901,163900,1068000,5340,5340,5340,5340,0
20230901,163800,1068000,5340,5340,5340,5340,0
20230901,163700,1068000,5340,5340,5340,5340,0
20230901,163600,1068000,5340,5340,5340,5340,0
20230901,163500,1068000,5340,5340,5340,5340,0
20230901,163400,1068000,5340,5340,5340,5340,0
20230901,163300,1068000,5340,5340,5340,5340,0
20230901,163200,1068000,5340,5340,5340,5340,0
20230901,163100,1068000,5340,5340,5340,5340,0
20230901,163000,1068000,5340,5340,5340,5340,0
20230901,162900,1068000,5340,5340,5340,5340,0
20230901,162800,1068000,5340,5340,5340,5340,0
20230901,162700,1068000,5340,5340,5340,5340,200
20230901,162600,1068000,5340,5340,5340,5340,0
20230901,162500,1068000,5340,5340,5340,5340,0
20230901,162400,1068000,5340,5340,5340,5340,0
20230901,162300,1068000,5340,5340,5340,5340,0
20230901,162200,1068000,5340,5340,5340,5340,0
20230901,162100,1068000,5340,5340,5340,5340,0
20230901,162000,1068000,5340,5340,5340,5340,0
20230901,161900,1068000,5340,5340,5340,5340,0
20230901,161800,1068000,5340,5340,5340,5340,0
20230901,161700,1068000,5340,5340,5340,5340,0
20230901,161600,1068000,5340,5340,5340,5340,0
20230901,161500,1068000,5340,5340,5340,5340,0
20230901,161400,1068000,5340,5340,5340,5340,0
20230901,161300,1068000,5340,5340,5340,5340,0
20230901,161200,1068000,5340,5340,5340,5340,0
20230901,161100,1068000,5340,5340,5340,5340,0
20230901,161000,1068000,5340,5340,5340,5340,0
20230901,160900,1068000,5340,5340,5340,5340,0
20230901,160800,1068000,5340,5340,5340,5340,0
20230901,160700,1068000,5340,5340,5340,5340,0
20230901,160600,1068000,5340,5340,5340,5340,0
20230901,160500,1068000,5340,5340,5340,5340,0
20230901,160400,1068000,5340,5340,5340,5340,0
20230901,160300,1068000,5340,5340,5340,5340,0
20230901,160200,1068000,5340,5340,5340,5340,0
20230901,160100,1068000,5340,5340,5340,5340,0
20230901,160000,1068000,5340,5340,5340,5340,0
20230901,155900,1068000,5340,5340,5340,5340,0
20230901,155800,1068000,5340,5340,5340,5340,0
20230901,155700,1068000,5340,5340,5340,5340,200
20230901,155600,1068000,5340,5340,5340,5340,0
20230901,155500,1068000,5340,5340,5340,5340,0
20230901,155400,1068000,5340,5340,5340,5340,0
20230901,155300,1068000,5340,5340,5340,5340,0
20230901,155200,1068000,5340,5340,5340,5340,0
20230901,155100,1068000,5340,5340,5340,5340,0
20230901,155000,1068000,5340,5340,5340,5340,0
20230901,154900,1068000,5340,5340,5340,5340,0
20230901,154800,1068000,5340,5340,5340,5340,0
20230901,154700,1068000,5340,5340,5340,5340,0
20230901,154600,1068000,5340,5340,5340,5340,0
20230901,154500,1068000,5340,5340,5340,5340,0
20230901,154400,1068000,5340,5340,5340,5340,0
20230901,154300,1068000,5340,5340,5340,5340,0
20230901,154200,1068000,5340,5340,5340,5340,0
20230901,154100,1068000,5340,5340,5340,5340,0
20230901,154000,1068000,5340,5340,5340,5340,0
20230901,153900,1068000,5340,5340,5340,5340,0
20230901,153800,1068000,5340,5340,5340,5340,0
20230901,153700,1068000,5340,5340,5340,5340,0
20230901,153600,1068000,5340,5340,5340,5340,0
20230901,153500,1068000,5340,5340,5340,5340,0
20230901,153400,1068000,5340,5340,5340,5340,0
20230901,153300,1068000,5340,5340,5340,5340,0
20230901,153200,1068000,5340,5340,5340,5340,0
20230901,153100,1068000,5340,5340,5340,5340,0
20230901,153000,1068000,5340,5340,5340,5340,0
20230901,152900,1068000,5340,5340,5340,5340,0
20230901,152800,1068000,5340,5340,5340,5340,0
20230901,152700,1068000,5340,5340,5340,5340,0
20230901,152600,1068000,5340,5340,5340,5340,0
20230901,152500,1068000,5340,5340,5340,5340,0
20230901,152400,1068000,5340,5340,5340,5340,0
20230901,152300,1068000,5340,5340,5340,5340,0
20230901,152200,1068000,5340,5340,5340,5340,0
20230901,152100,1068000,5340,5340,5340,5340,0
20230901,152000,1068000,5340,5340,5340,5340,0
20230901,151900,1068000,5340,5340,5340,5340,0
20230901,151800,1068000,5340,5340,5340,5340,0
20230901,151700,1068000,5340,5340,5340,5340,0
20230901,151600,1068000,5340,5340,5340,5340,0
20230901,151500,1068000,5340,5340,5340,5340,0
20230901,151400,1068000,5340,5340,5340,5340,0
20230901,151300,1068000,5340,5340,5340,5340,0
20230901,151200,1068000,5340,5340,5340,5340,0
20230901,151100,1068000,5340,5340,5340,5340,0
20230901,151000,1068000,5340,5340,5340,5340,0
20230901,150900,1068000,5340,5340,5340,5340,0
20230901,150800,1068000,5340,5340,5340,5340,0
20230901,150700,1068000,5340,5340,5340,5340,0
20230901,150600,1068000,5340,5340,5340,5340,0
20230901,150500,1068000,5340,5340,5340,5340,0
20230901,150400,1068000,5340,5340,5340,5340,0
20230901,150300,1068000,5340,5340,5340,5340,0
20230901,150200,1068000,5340,5340,5340,5340,0
20230901,150100,1068000,5340,5340,5340,5340,0
20230901,150000,1068000,5340,5340,5340,5340,0
20230901,145900,1068000,5340,5340,5340,5340,0
20230901,145800,1068000,5340,5340,5340,5340,0
20230901,145700,1068000,5340,5340,5340,5340,0
20230901,145600,1068000,5340,5340,5340,5340,0
20230901,145500,1068000,5340,5340,5340,5340,0
20230901,145400,1068000,5340,5340,5340,5340,0
20230901,145300,1068000,5340,5340,5340,5340,0
20230901,145200,1068000,5340,5340,5340,5340,0
20230901,145100,1068000,5340,5340,5340,5340,0
20230901,145000,1068000,5340,5340,5340,5340,0
20230901,144900,1068000,5340,5340,5340,5340,0
20230901,144800,1068000,5340,5340,5340,5340,0
20230901,144700,1068000,5340,5340,5340,5340,0
20230901,144600,1068000,5340,5340,5340,5340,0
20230901,144500,1068000,5340,5340,5340,5340,0
20230901,144400,1068000,5340,5340,5340,5340,0
20230901,144300,1068000,5340,5340,5340,5340,0
20230901,144200,1068000,5340,5340,5340,5340,0
20230901,144100,1068000,5340,5340,5340,5340,0
20230901,144000,1068000,5340,5340,5340,5340,0
20230901,143900,1068000,5340,5340,5340,5340,0
20230901,143800,1068000,5340,5340,5340,5340,0
20230901,143700,1068000,5340,5340,5340,5340,200
20230901,143600,0,5500,5500,5500,5500,0
20230901,143500,0,5500,5500,5500,5500,0
20230901,143400,0,5500,5500,5500,5500,0
20230901,143300,0,5500,5500,5500,5500,0
20230901,143200,0,5500,5500,5500,5500,0
20230901,143100,0,5500,5500,5500,5500,0
20230901,143000,0,5500,5500,5500,5500,0
20230901,142900,0,5500,5500,5500,5500,0
20230901,142800,0,5500,5500,5500,5500,0
20230901,142700,0,5500,5500,5500,5500,0
20230901,142600,0,5500,5500,5500,5500,0
20230901,142500,0,5500,5500,5500,5500,0
20230901,142400,0,5500,5500,5500,5500,0
20230901,142300,0,5500,5500,5500,5500,0
20230901,142200,0,5500,5500,5500,5500,0
20230901,142100,0,5500,5500,5500,5500,0
20230901,142000,0,5500,5500,5500,5500,0
20230901,141900,0,5500,5500,5500,5500,0
20230901,141800,0,5500,5500,5500,5500,0
20230901,141700,0,5500,5500,5500,5500,0
20230901,141600,0,5500,5500,5500,5500,0
20230901,141500,0,5500,5500,5500,5500,0
20230901,141400,0,5500,5500,5500,5500,0
20230901,141300,0,5500,5500,5500,5500,0
20230901,141200,0,5500,5500,5500,5500,0
20230901,141100,0,5500,5500,5500,5500,0
20230901,141000,0,5500,5500,5500,5500,0
20230901,140900,0,5500,5500,5500,5500,0
20230901,140800,0,5500,5500,5500,5500,0
20230901,140700,0,5500,5500,5500,5500,0
20230901,140600,0,5500,5500,5500,5500,0
20230901,140500,0,5500,5500,5500,5500,0
20230901,140400,0,5500,5500,5500,5500,0
20230901,140300,0,5500,5500,5500,5500,0
20230901,140200,0,5500,5500,5500,5500,0
20230901,140100,0,5500,5500,5500,5500,0
20230901,140000,0,5500,5500,5500,5500,0
20230901,135900,0,5500,5500,5500,5500,0
20230901,135800,0,5500,5500,5500,5500,0
20230901,135700,0,5500,5500,5500,5500,0
20230901,135600,0,5500,5500,5500,5500,0
20230901,135500,0,5500,5500,5500,5500,0
20230901,135400,0,5500,5500,5500,5500,0
20230901,135300,0,5500,5500,5500,5500,0
20230901,135200,0,5500,5500,5500,5500,0
20230901,135100,0,5500,5500,5500,5500,0
20230901,135000,0,5500,5500,5500,5500,0
20230901,134900,0,5500,5500,5500,5500,0
20230901,134800,0,5500,5500,5500,5500,0
20230901,134700,0,5500,5500,5500,5500,0
20230901,134600,0,5500,5500,5500,5500,0
20230901,134500,0,5500,5500,5500,5500,0
20230901,134400,0,5500,5500,5500,5500,0
20230901,134300,0,5500,5500,5500,5500,0
20230901,134200,0,5500,5500,5500,5500,0
20230901,134100,0,5500,5500,5500,5500,0
20230901,134000,0,5500,5500,5500,5500,0
20230901,133900,0,5500,5500,5500,5500,0
20230901,133800,0,5500,5500,5500,5500,0
20230901,133700,0,5500,5500,5500,5500,0
20230901,133600,0,5500,5500,5500,5500,0
20230901,133500,0,5500,5500,5500,5500,0
20230901,133400,0,5500,5500,5500,5500,0
20230901,133300,0,5500,5500,5500,5500,0
20230901,133200,0,5500,5500,5500,5500,0
20230901,133100,0,5500,5500,5500,5500,0
20230901,133000,0,5500,5500,5500,5500,0
20230901,132900,0,5500,5500,5500,5500,0
20230901,132800,0,5500,5500,5500,5500,0
20230901,132700,0,5500,5500,5500,5500,0
20230901,132600,0,5500,5500,5500,5500,0
20230901,132500,0,5500,5500,5500,5500,0
20230901,132400,0,5500,5500,5500,5500,0
20230901,132300,0,5500,5500,5500,5500,0
20230901,132200,0,5500,5500,5500,5500,0
20230901,132100,0,5500,5500,5500,5500,0
20230901,132000,0,5500,5500,5500,5500,0
20230901,131900,0,5500,5500,5500,5500,0
20230901,131800,0,5500,5500,5500,5500,0
20230901,131700,0,5500,5500,5500,5500,0
20230901,131600,0,5500,5500,5500,5500,0
20230901,131500,0,5500,5500,5500,5500,0
20230901,131400,0,5500,5500,5500,5500,0
20230901,131300,0,5500,5500,5500,5500,0
20230901,131200,0,5500,5500,5500,5500,0
20230901,131100,0,5500,5500,5500,5500,0
20230901,131000,0,5500,5500,5500,5500,0
20230901,130900,0,5500,5500,5500,5500,0
20230901,130800,0,5500,5500,5500,5500,0
20230901,130700,0,5500,5500,5500,5500,0
20230901,130600,0,5500,5500,5500,5500,0
20230901,130500,0,5500,5500,5500,5500,0
20230901,130400,0,5500,5500,5500,5500,0
20230901,130300,0,5500,5500,5500,5500,0
20230901,130200,0,5500,5500,5500,5500,0
20230901,130100,0,5500,5500,5500,5500,0
20230901,130000,0,5500,5500,5500,5500,0
20230901,125900,0,5500,5500,5500,5500,0
20230901,125800,0,5500,5500,5500,5500,0
20230901,125700,0,5500,5500,5500,5500,0
20230901,125600,0,5500,5500,5500,5500,0
20230901,125500,0,5500,5500,5500,5500,0
20230901,125400,0,5500,5500,5500,5500,0
20230901,125300,0,5500,5500,5500,5500,0
20230901,125200,0,5500,5500,5500,5500,0
20230901,125100,0,5500,5500,5500,5500,0
20230901,125000,0,5500,5500,5500,5500,0
20230901,124900,0,5500,5500,5500,5500,0
20230901,124800,0,5500,5500,5500,5500,0
20230901,124700,0,5500,5500,5500,5500,0
20230901,124600,0,5500,5500,5500,5500,0
20230901,124500,0,5500,5500,5500,5500,0
20230901,124400,0,5500,5500,5500,5500,0
20230901,124300,0,5500,5500,5500,5500,0
20230901,124200,0,5500,5500,5500,5500,0
20230901,124100,0,5500,5500,5500,5500,0
20230901,124000,0,5500,5500,5500,5500,0
20230901,123900,0,5500,5500,5500,5500,0
20230901,123800,0,5500,5500,5500,5500,0
20230901,123700,0,5500,5500,5500,5500,0
20230901,123600,0,5500,5500,5500,5500,0
20230901,123500,0,5500,5500,5500,5500,0
20230901,123400,0,5500,5500,5500,5500,0
20230901,123300,0,5500,5500,5500,5500,0
20230901,123200,0,5500,5500,5500,5500,0
20230901,123100,0,5500,5500,5500,5500,0
20230901,123000,0,5500,5500,5500,5500,0
20230901,122900,0,5500,5500,5500,5500,0
20230901,122800,0,5500,5500,5500,5500,0
20230901,122700,0,5500,5500,5500,5500,0
20230901,122600,0,5500,5500,5500,5500,0
20230901,122500,0,5500,5500,5500,5500,0
20230901,122400,0,5500,5500,5500,5500,0
20230901,122300,0,5500,5500,5500,5500,0
20230901,122200,0,5500,5500,5500,5500,0
20230901,122100,0,5500,5500,5500,5500,0
20230901,122000,0,5500,5500,5500,5500,0
20230901,121900,0,5500,5500,5500,5500,0
20230901,121800,0,5500,5500,5500,5500,0
20230901,121700,0,5500,5500,5500,5500,0
20230901,121600,0,5500,5500,5500,5500,0
20230901,121500,0,5500,5500,5500,5500,0
20230901,121400,0,5500,5500,5500,5500,0
20230901,121300,0,5500,5500,5500,5500,0
20230901,121200,0,5500,5500,5500,5500,0
20230901,121100,0,5500,5500,5500,5500,0
20230901,121000,0,5500,5500,5500,5500,0
20230901,120900,0,5500,5500,5500,5500,0
20230901,120800,0,5500,5500,5500,5500,0
20230901,120700,0,5500,5500,5500,5500,0
20230901,120600,0,5500,5500,5500,5500,0
20230901,120500,0,5500,5500,5500,5500,0
20230901,120400,0,5500,5500,5500,5500,0
20230901,120300,0,5500,5500,5500,5500,0
20230901,120200,0,5500,5500,5500,5500,0
20230901,120100,0,5500,5500,5500,5500,0
20230901,120000,0,5500,5500,5500,5500,0
20230901,115900,0,5500,5500,5500,5500,0
20230901,115800,0,5500,5500,5500,5500,0
20230901,115700,0,5500,5500,5500,5500,0
20230901,115600,0,5500,5500,5500,5500,0
20230901,115500,0,5500,5500,5500,5500,0
20230901,115400,0,5500,5500,5500,5500,0
20230901,115300,0,5500,5500,5500,5500,0
20230901,115200,0,5500,5500,5500,5500,0
20230901,115100,0,5500,5500,5500,5500,0
20230901,115000,0,5500,5500,5500,5500,0
20230901,114900,0,5500,5500,5500,5500,0
20230901,114800,0,5500,5500,5500,5500,0
20230901,114700,0,5500,5500,5500,5500,0
20230901,114600,0,5500,5500,5500,5500,0
20230901,114500,0,5500,5500,5500,5500,0
20230901,114400,0,5500,5500,5500,5500,0
20230901,114300,0,5500,5500,5500,5500,0
20230901,114200,0,5500,5500,5500,5500,0
20230901,114100,0,5500,5500,5500,5500,0
20230901,114000,0,5500,5500,5500,5500,0
20230901,113900,0,5500,5500,5500,5500,0
20230901,113800,0,5500,5500,5500,5500,0
20230901,113700,0,5500,5500,5500,5500,0
20230901,113600,0,5500,5500,5500,5500,0
20230901,113500,0,5500,5500,5500,5500,0
20230901,113400,0,5500,5500,5500,5500,0
20230901,113300,0,5500,5500,5500,5500,0
20230901,113200,0,5500,5500,5500,5500,0
20230901,113100,0,5500,5500,5500,5500,0
20230901,113000,0,5500,5500,5500,5500,0
20230901,112900,0,5500,5500,5500,5500,0
20230901,112800,0,5500,5500,5500,5500,0
20230901,112700,0,5500,5500,5500,5500,0
20230901,112600,0,5500,5500,5500,5500,0
20230901,112500,0,5500,5500,5500,5500,0
20230901,112400,0,5500,5500,5500,5500,0
20230901,112300,0,5500,5500,5500,5500,0
20230901,112200,0,5500,5500,5500,5500,0
20230901,112100,0,5500,5500,5500,5500,0
20230901,112000,0,5500,5500,5500,5500,0
20230901,111900,0,5500,5500,5500,5500,0
20230901,111800,0,5500,5500,5500,5500,0
20230901,111700,0,5500,5500,5500,5500,0
20230901,111600,0,5500,5500,5500,5500,0
20230901,111500,0,5500,5500,5500,5500,0
20230901,111400,0,5500,5500,5500,5500,0
20230901,111300,0,5500,5500,5500,5500,0
20230901,111200,0,5500,5500,5500,5500,0
20230901,111100,0,5500,5500,5500,5500,0
20230901,111000,0,5500,5500,5500,5500,0
20230901,110900,0,5500,5500,5500,5500,0
20230901,110800,0,5500,5500,5500,5500,0
20230901,110700,0,5500,5500,5500,5500,0
20230901,110600,0,5500,5500,5500,5500,0
20230901,110500,0,5500,5500,5500,5500,0
20230901,110400,0,5500,5500,5500,5500,0
20230901,110300,0,5500,5500,5500,5500,0
20230901,110200,0,5500,5500,5500,5500,0
20230901,110100,0,5500,5500,5500,5500,0
20230901,110000,0,5500,5500,5500,5500,0
20230901,105900,0,5500,5500,5500,5500,0
20230901,105800,0,5500,5500,5500,5500,0
20230901,105700,0,5500,5500,5500,5500,0
20230901,105600,0,5500,5500,5500,5500,0
20230901,105500,0,5500,5500,5500,5500,0
20230901,105400,0,5500,5500,5500,5500,0
20230901,105300,0,5500,5500,5500,5500,0
20230901,105200,0,5500,5500,5500,5500,0
20230901,105100,0,5500,5500,5500,5500,0
20230901,105000,0,5500,5500,5500,5500,0
20230901,104900,0,5500,5500,5500,5500,0
20230901,104800,0,5500,5500,5500,5500,0
20230901,104700,0,5500,5500,5500,5500,0
20230901,104600,0,5500,5500,5500,5500,0
20230901,104500,0,5500,5500,5500,5500,0
20230901,104400,0,5500,5500,5500,5500,0
20230901,104300,0,5500,5500,5500,5500,0
20230901,104200,0,5500,5500,5500,5500,0
20230901,104100,0,5500,5500,5500,5500,0
20230901,104000,0,5500,5500,5500,5500,0
20230901,103900,0,5500,5500,5500,5500,0
20230901,103800,0,5500,5500,5500,5500,0
20230901,103700,0,5500,5500,5500,5500,0
20230901,103600,0,5500,5500,5500,5500,0
20230901,103500,0,5500,5500,5500,5500,0
20230901,103400,0,5500,5500,5500,5500,0
20230901,103300,0,5500,5500,5500,5500,0
20230901,103200,0,5500,5500,5500,5500,0
20230901,103100,0,5500,5500,5500,5500,0
20230901,103000,0,5500,5500,5500,5500,0
20230901,102900,0,5500,5500,5500,5500,0
20230901,102800,0,5500,5500,5500,5500,0
20230901,102700,0,5500,5500,5500,5500,0
20230901,102600,0,5500,5500,5500,5500,0
20230901,102500,0,5500,5500,5500,5500,0
20230901,102400,0,5500,5500,5500,5500,0
20230901,102300,0,5500,5500,5500,5500,0
20230901,102200,0,5500,5500,5500,5500,0
20230901,102100,0,5500,5500,5500,5500,0
20230901,102000,0,5500,5500,5500,5500,0
20230901,101900,0,5500,5500,5500,5500,0
20230901,101800,0,5500,5500,5500,5500,0
20230901,101700,0,5500,5500,5500,5500,0
20230901,101600,0,5500,5500,5500,5500,0
20230901,101500,0,5500,5500,5500,5500,0
20230901,101400,0,5500,5500,5500,5500,0
20230901,101300,0,5500,5500,5500,5500,0
20230901,101200,0,5500,5500,5500,5500,0
20230901,101100,0,5500,5500,5500,5500,0
20230901,101000,0,5500,5500,5500,5500,0
20230901,100900,0,5500,5500,5500,5500,0
20230901,100800,0,5500,5500,5500,5500,0
20230901,100700,0,5500,5500,5500,5500,0
20230901,100600,0,5500,5500,5500,5500,0
20230901,100500,0,5500,5500,5500,5500,0
20230901,100400,0,5500,5500,5500,5500,0
20230901,100300,0,5500,5500,5500,5500,0
20230901,100200,0,5500,5500,5500,5500,0
20230901,100100,0,5500,5500,5500,5500,0
20230901,100000,0,5500,5500,5500,5500,0
20230901,095900,0,5500,5500,5500,5500,0
20230901,095800,0,5500,5500,5500,5500,0
20230901,095700,0,5500,5500,5500,5500,0
20230901,095600,0,5500,5500,5500,5500,0
20230901,095500,0,5500,5500,5500,5500,0
20230901,095400,0,5500,5500,5500,5500,0
20230901,095300,0,5500,5500,5500,5500,0
20230901,095200,0,5500,5500,5500,5500,0
20230901,095100,0,5500,5500,5500,5500,0
20230901,095000,0,5500,5500,5500,5500,0
20230901,094900,0,5500,5500,5500,5500,0
20230901,094800,0,5500,5500,5500,5500,0
20230901,094700,0,5500,5500,5500,5500,0
20230901,094600,0,5500,5500,5500,5500,0
20230901,094500,0,5500,5500,5500,5500,0
20230901,094400,0,5500,5500,5500,5500,0
20230901,094300,0,5500,5500,5500,5500,0
20230901,094200,0,5500,5500,5500,5500,0
20230901,094100,0,5500,5500,5500,5500,0
20230901,094000,0,5500,5500,5500,5500,0
20230901,093900,0,5500,5500,5500,5500,0
20230901,093800,0,5500,5500,5500,5500,0
20230901,093700,0,5500,5500,5500,5500,0
20230901,093600,0,5500,5500,5500,5500,0
20230901,093500,0,5500,5500,5500,5500,0
20230901,093400,0,5500,5500,5500,5500,0
20230901,093300,0,5500,5500,5500,5500,0
20230901,093200,0,5500,5500,5500,5500,0
20230901,093100,0,5500,5500,5500,5500,0
20230901,093000,0,5500,5500,5500,5500,0
20230901,092900,0,5500,5500,5500,5500,0
20230901,092800,0,5500,5500,5500,5500,0
20230901,092700,0,5500,5500,5500,5500,0
20230901,092600,0,5500,5500,5500,5500,0
20230901,092500,0,5500,5500,5500,5500,0
20230901,092400,0,5500,5500,5500,5500,0
20230901,092300,0,5500,5500,5500,5500,0
20230901,092200,0,5500,5500,5500,5500,0
20230901,092100,0,5500,5500,5500,5500,0
20230901,092000,0,5500,5500,5500,5500,0
20230901,091900,0,5500,5500,5500,5500,0
20230901,091800,0,5500,5500,5500,5500,0
20230901,091700,0,5500,5500,5500,5500,0
20230901,091600,0,5500,5500,5500,5500,0
20230901,091500,0,5500,5500,5500,5500,0
20230901,091400,0,5500,5500,5500,5500,0
20230901,091300,0,5500,5500,5500,5500,0
20230901,091200,0,5500,5500,5500,5500,0
20230901,091100,0,5500,5500,5500,5500,0
20230901,091000,0,5500,5500,5500,5500,0
20230901,090900,0,5500,5500,5500,5500,0
20230901,090800,0,5500,5500,5500,5500,0
20230901,090700,0,5500,5500,5500,5500,0
20230901,090600,0,5500,5500,5500,5500,0
20230901,090500,0,5500,5500,5500,5500,0
20230901,090400,0,5500,5500,5500,5500,0
20230901,090300,0,5500,5500,5500,5500,0
20230901,090200,0,5500,5500,5500,5500,0
20230901,090100,0,5500,5500,5500,5500,0
20230901,090000,0,5500,5500,5500,5500,0