stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,203200,1002000,5010,5010,5010,5010,200
20230920,203100,1002000,5010,5010,5010,5010,0
20230920,203000,1002000,5010,5010,5010,5010,0
20230920,202900,1002000,5010,5010,5010,5010,0
20230920,202800,1002000,5010,5010,5010,5010,0
20230920,202700,1002000,5010,5010,5010,5010,0
20230920,202600,1002000,5010,5010,5010,5010,0
20230920,202500,1002000,5010,5010,5010,5010,0
20230920,202400,1002000,5010,5010,5010,5010,0
20230920,202300,1002000,5010,5010,5010,5010,0
20230920,202200,1002000,5010,5010,5010,5010,0
20230920,202100,1002000,5010,5010,5010,5010,0
20230920,202000,1002000,5010,5010,5010,5010,0
20230920,201900,1002000,5010,5010,5010,5010,0
20230920,201800,1002000,5010,5010,5010,5010,0
20230920,201700,1002000,5010,5010,5010,5010,0
20230920,201600,1002000,5010,5010,5010,5010,0
20230920,201500,1002000,5010,5010,5010,5010,0
20230920,201400,1002000,5010,5010,5010,5010,0
20230920,201300,1002000,5010,5010,5010,5010,0
20230920,201200,1002000,5010,5010,5010,5010,0
20230920,201100,1002000,5010,5010,5010,5010,0
20230920,201000,1002000,5010,5010,5010,5010,0
20230920,200900,1002000,5010,5010,5010,5010,0
20230920,200800,1002000,5010,5010,5010,5010,0
20230920,200700,1002000,5010,5010,5010,5010,0
20230920,200600,1002000,5010,5010,5010,5010,0
20230920,200500,1002000,5010,5010,5010,5010,0
20230920,200400,1002000,5010,5010,5010,5010,0
20230920,200300,1002000,5010,5010,5010,5010,0
20230920,200200,1002000,5010,5010,5010,5010,200
20230920,200100,1002000,5010,5010,5010,5010,0
20230920,200000,1002000,5010,5010,5010,5010,0
20230920,195900,1002000,5010,5010,5010,5010,0
20230920,195800,1002000,5010,5010,5010,5010,0
20230920,195700,1002000,5010,5010,5010,5010,0
20230920,195600,1002000,5010,5010,5010,5010,0
20230920,195500,1002000,5010,5010,5010,5010,0
20230920,195400,1002000,5010,5010,5010,5010,0
20230920,195300,1002000,5010,5010,5010,5010,0
20230920,195200,1002000,5010,5010,5010,5010,0
20230920,195100,1002000,5010,5010,5010,5010,0
20230920,195000,1002000,5010,5010,5010,5010,0
20230920,194900,1002000,5010,5010,5010,5010,0
20230920,194800,1002000,5010,5010,5010,5010,0
20230920,194700,1002000,5010,5010,5010,5010,0
20230920,194600,1002000,5010,5010,5010,5010,0
20230920,194500,1002000,5010,5010,5010,5010,0
20230920,194400,1002000,5010,5010,5010,5010,0
20230920,194300,1002000,5010,5010,5010,5010,0
20230920,194200,1002000,5010,5010,5010,5010,0
20230920,194100,1002000,5010,5010,5010,5010,0
20230920,194000,1002000,5010,5010,5010,5010,0
20230920,193900,1002000,5010,5010,5010,5010,0
20230920,193800,1002000,5010,5010,5010,5010,0
20230920,193700,1002000,5010,5010,5010,5010,0
20230920,193600,1002000,5010,5010,5010,5010,0
20230920,193500,1002000,5010,5010,5010,5010,0
20230920,193400,1002000,5010,5010,5010,5010,0
20230920,193300,1002000,5010,5010,5010,5010,0
20230920,193200,1002000,5010,5010,5010,5010,200
20230920,193100,1002000,5010,5010,5010,5010,0
20230920,193000,1002000,5010,5010,5010,5010,0
20230920,192900,1002000,5010,5010,5010,5010,0
20230920,192800,1002000,5010,5010,5010,5010,0
20230920,192700,1002000,5010,5010,5010,5010,0
20230920,192600,1002000,5010,5010,5010,5010,0
20230920,192500,1002000,5010,5010,5010,5010,0
20230920,192400,1002000,5010,5010,5010,5010,0
20230920,192300,1002000,5010,5010,5010,5010,0
20230920,192200,1002000,5010,5010,5010,5010,0
20230920,192100,1002000,5010,5010,5010,5010,0
20230920,192000,1002000,5010,5010,5010,5010,0
20230920,191900,1002000,5010,5010,5010,5010,0
20230920,191800,1002000,5010,5010,5010,5010,0
20230920,191700,1002000,5010,5010,5010,5010,0
20230920,191600,1002000,5010,5010,5010,5010,0
20230920,191500,1002000,5010,5010,5010,5010,0
20230920,191400,1002000,5010,5010,5010,5010,0
20230920,191300,1002000,5010,5010,5010,5010,0
20230920,191200,1002000,5010,5010,5010,5010,0
20230920,191100,1002000,5010,5010,5010,5010,0
20230920,191000,1002000,5010,5010,5010,5010,0
20230920,190900,1002000,5010,5010,5010,5010,0
20230920,190800,1002000,5010,5010,5010,5010,0
20230920,190700,1002000,5010,5010,5010,5010,0
20230920,190600,1002000,5010,5010,5010,5010,0
20230920,190500,1002000,5010,5010,5010,5010,0
20230920,190400,1002000,5010,5010,5010,5010,0
20230920,190300,1002000,5010,5010,5010,5010,0
20230920,190200,1002000,5010,5010,5010,5010,200
20230920,190100,1002000,5010,5010,5010,5010,0
20230920,190000,1002000,5010,5010,5010,5010,0
20230920,185900,1002000,5010,5010,5010,5010,0
20230920,185800,1002000,5010,5010,5010,5010,0
20230920,185700,1002000,5010,5010,5010,5010,0
20230920,185600,1002000,5010,5010,5010,5010,0
20230920,185500,1002000,5010,5010,5010,5010,0
20230920,185400,1002000,5010,5010,5010,5010,0
20230920,185300,1002000,5010,5010,5010,5010,0
20230920,185200,1002000,5010,5010,5010,5010,0
20230920,185100,1002000,5010,5010,5010,5010,0
20230920,185000,1002000,5010,5010,5010,5010,0
20230920,184900,1002000,5010,5010,5010,5010,0
20230920,184800,1002000,5010,5010,5010,5010,0
20230920,184700,1002000,5010,5010,5010,5010,0
20230920,184600,1002000,5010,5010,5010,5010,0
20230920,184500,1002000,5010,5010,5010,5010,0
20230920,184400,1002000,5010,5010,5010,5010,0
20230920,184300,1002000,5010,5010,5010,5010,0
20230920,184200,1002000,5010,5010,5010,5010,0
20230920,184100,1002000,5010,5010,5010,5010,0
20230920,184000,1002000,5010,5010,5010,5010,0
20230920,183900,1002000,5010,5010,5010,5010,0
20230920,183800,1002000,5010,5010,5010,5010,0
20230920,183700,1002000,5010,5010,5010,5010,0
20230920,183600,1002000,5010,5010,5010,5010,0
20230920,183500,1002000,5010,5010,5010,5010,0
20230920,183400,1002000,5010,5010,5010,5010,0
20230920,183300,1002000,5010,5010,5010,5010,0
20230920,183200,1002000,5010,5010,5010,5010,200
20230920,183100,1002000,5010,5010,5010,5010,0
20230920,183000,1002000,5010,5010,5010,5010,0
20230920,182900,1002000,5010,5010,5010,5010,0
20230920,182800,1002000,5010,5010,5010,5010,0
20230920,182700,1002000,5010,5010,5010,5010,0
20230920,182600,1002000,5010,5010,5010,5010,0
20230920,182500,1002000,5010,5010,5010,5010,0
20230920,182400,1002000,5010,5010,5010,5010,0
20230920,182300,1002000,5010,5010,5010,5010,0
20230920,182200,1002000,5010,5010,5010,5010,0
20230920,182100,1002000,5010,5010,5010,5010,0
20230920,182000,1002000,5010,5010,5010,5010,0
20230920,181900,1002000,5010,5010,5010,5010,0
20230920,181800,1002000,5010,5010,5010,5010,0
20230920,181700,1002000,5010,5010,5010,5010,0
20230920,181600,1002000,5010,5010,5010,5010,0
20230920,181500,1002000,5010,5010,5010,5010,0
20230920,181400,1002000,5010,5010,5010,5010,0
20230920,181300,1002000,5010,5010,5010,5010,0
20230920,181200,1002000,5010,5010,5010,5010,0
20230920,181100,1002000,5010,5010,5010,5010,0
20230920,181000,1002000,5010,5010,5010,5010,0
20230920,180900,1002000,5010,5010,5010,5010,0
20230920,180800,1002000,5010,5010,5010,5010,0
20230920,180700,1002000,5010,5010,5010,5010,0
20230920,180600,1002000,5010,5010,5010,5010,0
20230920,180500,1002000,5010,5010,5010,5010,0
20230920,180400,1002000,5010,5010,5010,5010,0
20230920,180300,1002000,5010,5010,5010,5010,0
20230920,180200,1002000,5010,5010,5010,5010,200
20230920,180100,1002000,5010,5010,5010,5010,0
20230920,180000,1002000,5010,5010,5010,5010,0
20230920,175900,1002000,5010,5010,5010,5010,0
20230920,175800,1002000,5010,5010,5010,5010,0
20230920,175700,1002000,5010,5010,5010,5010,0
20230920,175600,1002000,5010,5010,5010,5010,0
20230920,175500,1002000,5010,5010,5010,5010,0
20230920,175400,1002000,5010,5010,5010,5010,0
20230920,175300,1002000,5010,5010,5010,5010,0
20230920,175200,1002000,5010,5010,5010,5010,0
20230920,175100,1002000,5010,5010,5010,5010,0
20230920,175000,1002000,5010,5010,5010,5010,0
20230920,174900,1002000,5010,5010,5010,5010,0
20230920,174800,1002000,5010,5010,5010,5010,0
20230920,174700,1002000,5010,5010,5010,5010,0
20230920,174600,1002000,5010,5010,5010,5010,0
20230920,174500,1002000,5010,5010,5010,5010,0
20230920,174400,1002000,5010,5010,5010,5010,0
20230920,174300,1002000,5010,5010,5010,5010,0
20230920,174200,1002000,5010,5010,5010,5010,0
20230920,174100,1002000,5010,5010,5010,5010,0
20230920,174000,1002000,5010,5010,5010,5010,0
20230920,173900,1002000,5010,5010,5010,5010,0
20230920,173800,1002000,5010,5010,5010,5010,0
20230920,173700,1002000,5010,5010,5010,5010,0
20230920,173600,1002000,5010,5010,5010,5010,0
20230920,173500,1002000,5010,5010,5010,5010,0
20230920,173400,1002000,5010,5010,5010,5010,0
20230920,173300,1002000,5010,5010,5010,5010,0
20230920,173200,1002000,5010,5010,5010,5010,200
20230920,173100,1002000,5010,5010,5010,5010,0
20230920,173000,1002000,5010,5010,5010,5010,0
20230920,172900,1002000,5010,5010,5010,5010,0
20230920,172800,1002000,5010,5010,5010,5010,0
20230920,172700,1002000,5010,5010,5010,5010,0
20230920,172600,1002000,5010,5010,5010,5010,0
20230920,172500,1002000,5010,5010,5010,5010,0
20230920,172400,1002000,5010,5010,5010,5010,0
20230920,172300,1002000,5010,5010,5010,5010,0
20230920,172200,1002000,5010,5010,5010,5010,0
20230920,172100,1002000,5010,5010,5010,5010,0
20230920,172000,1002000,5010,5010,5010,5010,0
20230920,171900,1002000,5010,5010,5010,5010,0
20230920,171800,1002000,5010,5010,5010,5010,0
20230920,171700,1002000,5010,5010,5010,5010,0
20230920,171600,1002000,5010,5010,5010,5010,0
20230920,171500,1002000,5010,5010,5010,5010,0
20230920,171400,1002000,5010,5010,5010,5010,0
20230920,171300,1002000,5010,5010,5010,5010,0
20230920,171200,1002000,5010,5010,5010,5010,0
20230920,171100,1002000,5010,5010,5010,5010,0
20230920,171000,1002000,5010,5010,5010,5010,0
20230920,170900,1002000,5010,5010,5010,5010,0
20230920,170800,1002000,5010,5010,5010,5010,0
20230920,170700,1002000,5010,5010,5010,5010,0
20230920,170600,1002000,5010,5010,5010,5010,0
20230920,170500,1002000,5010,5010,5010,5010,0
20230920,170400,1002000,5010,5010,5010,5010,0
20230920,170300,1002000,5010,5010,5010,5010,0
20230920,170200,1002000,5010,5010,5010,5010,200
20230920,170100,1002000,5010,5010,5010,5010,0
20230920,170000,1002000,5010,5010,5010,5010,0
20230920,165900,1002000,5010,5010,5010,5010,0
20230920,165800,1002000,5010,5010,5010,5010,0
20230920,165700,1002000,5010,5010,5010,5010,0
20230920,165600,1002000,5010,5010,5010,5010,0
20230920,165500,1002000,5010,5010,5010,5010,0
20230920,165400,1002000,5010,5010,5010,5010,0
20230920,165300,1002000,5010,5010,5010,5010,0
20230920,165200,1002000,5010,5010,5010,5010,0
20230920,165100,1002000,5010,5010,5010,5010,0
20230920,165000,1002000,5010,5010,5010,5010,0
20230920,164900,1002000,5010,5010,5010,5010,0
20230920,164800,1002000,5010,5010,5010,5010,0
20230920,164700,1002000,5010,5010,5010,5010,0
20230920,164600,1002000,5010,5010,5010,5010,0
20230920,164500,1002000,5010,5010,5010,5010,0
20230920,164400,1002000,5010,5010,5010,5010,0
20230920,164300,1002000,5010,5010,5010,5010,0
20230920,164200,1002000,5010,5010,5010,5010,0
20230920,164100,1002000,5010,5010,5010,5010,0
20230920,164000,1002000,5010,5010,5010,5010,0
20230920,163900,1002000,5010,5010,5010,5010,0
20230920,163800,1002000,5010,5010,5010,5010,0
20230920,163700,1002000,5010,5010,5010,5010,0
20230920,163600,1002000,5010,5010,5010,5010,0
20230920,163500,1002000,5010,5010,5010,5010,0
20230920,163400,1002000,5010,5010,5010,5010,0
20230920,163300,1002000,5010,5010,5010,5010,0
20230920,163200,1002000,5010,5010,5010,5010,200
20230920,163100,1002000,5010,5010,5010,5010,0
20230920,163000,1002000,5010,5010,5010,5010,0
20230920,162900,1002000,5010,5010,5010,5010,0
20230920,162800,1002000,5010,5010,5010,5010,0
20230920,162700,1002000,5010,5010,5010,5010,0
20230920,162600,1002000,5010,5010,5010,5010,0
20230920,162500,1002000,5010,5010,5010,5010,0
20230920,162400,1002000,5010,5010,5010,5010,0
20230920,162300,1002000,5010,5010,5010,5010,0
20230920,162200,1002000,5010,5010,5010,5010,0
20230920,162100,1002000,5010,5010,5010,5010,0
20230920,162000,1002000,5010,5010,5010,5010,0
20230920,161900,1002000,5010,5010,5010,5010,0
20230920,161800,1002000,5010,5010,5010,5010,0
20230920,161700,1002000,5010,5010,5010,5010,0
20230920,161600,1002000,5010,5010,5010,5010,0
20230920,161500,1002000,5010,5010,5010,5010,0
20230920,161400,1002000,5010,5010,5010,5010,0
20230920,161300,1002000,5010,5010,5010,5010,0
20230920,161200,1002000,5010,5010,5010,5010,0
20230920,161100,1002000,5010,5010,5010,5010,0
20230920,161000,1002000,5010,5010,5010,5010,0
20230920,160900,1002000,5010,5010,5010,5010,0
20230920,160800,1002000,5010,5010,5010,5010,0
20230920,160700,1002000,5010,5010,5010,5010,0
20230920,160600,1002000,5010,5010,5010,5010,0
20230920,160500,1002000,5010,5010,5010,5010,0
20230920,160400,1002000,5010,5010,5010,5010,0
20230920,160300,1002000,5010,5010,5010,5010,0
20230920,160200,1002000,5010,5010,5010,5010,200
20230920,160100,1002000,5010,5010,5010,5010,0
20230920,160000,1002000,5010,5010,5010,5010,0
20230920,155900,1002000,5010,5010,5010,5010,0
20230920,155800,1002000,5010,5010,5010,5010,0
20230920,155700,1002000,5010,5010,5010,5010,0
20230920,155600,1002000,5010,5010,5010,5010,0
20230920,155500,1002000,5010,5010,5010,5010,0
20230920,155400,1002000,5010,5010,5010,5010,0
20230920,155300,1002000,5010,5010,5010,5010,0
20230920,155200,1002000,5010,5010,5010,5010,0
20230920,155100,1002000,5010,5010,5010,5010,0
20230920,155000,1002000,5010,5010,5010,5010,0
20230920,154900,1002000,5010,5010,5010,5010,0
20230920,154800,1002000,5010,5010,5010,5010,0
20230920,154700,1002000,5010,5010,5010,5010,0
20230920,154600,1002000,5010,5010,5010,5010,0
20230920,154500,1002000,5010,5010,5010,5010,0
20230920,154400,1002000,5010,5010,5010,5010,0
20230920,154300,1002000,5010,5010,5010,5010,0
20230920,154200,1002000,5010,5010,5010,5010,0
20230920,154100,1002000,5010,5010,5010,5010,0
20230920,154000,1002000,5010,5010,5010,5010,0
20230920,153900,1002000,5010,5010,5010,5010,0
20230920,153800,1002000,5010,5010,5010,5010,0
20230920,153700,1002000,5010,5010,5010,5010,0
20230920,153600,1002000,5010,5010,5010,5010,0
20230920,153500,1002000,5010,5010,5010,5010,0
20230920,153400,1002000,5010,5010,5010,5010,0
20230920,153300,1002000,5010,5010,5010,5010,0
20230920,153200,1002000,5010,5010,5010,5010,200
20230920,153100,1002000,5010,5010,5010,5010,0
20230920,153000,1002000,5010,5010,5010,5010,0
20230920,152900,1002000,5010,5010,5010,5010,0
20230920,152800,1002000,5010,5010,5010,5010,0
20230920,152700,1002000,5010,5010,5010,5010,0
20230920,152600,1002000,5010,5010,5010,5010,0
20230920,152500,1002000,5010,5010,5010,5010,0
20230920,152400,1002000,5010,5010,5010,5010,0
20230920,152300,1002000,5010,5010,5010,5010,0
20230920,152200,1002000,5010,5010,5010,5010,0
20230920,152100,1002000,5010,5010,5010,5010,0
20230920,152000,1002000,5010,5010,5010,5010,0
20230920,151900,1002000,5010,5010,5010,5010,0
20230920,151800,1002000,5010,5010,5010,5010,0
20230920,151700,1002000,5010,5010,5010,5010,0
20230920,151600,1002000,5010,5010,5010,5010,0
20230920,151500,1002000,5010,5010,5010,5010,0
20230920,151400,1002000,5010,5010,5010,5010,0
20230920,151300,1002000,5010,5010,5010,5010,0
20230920,151200,1002000,5010,5010,5010,5010,0
20230920,151100,1002000,5010,5010,5010,5010,0
20230920,151000,1002000,5010,5010,5010,5010,0
20230920,150900,1002000,5010,5010,5010,5010,0
20230920,150800,1002000,5010,5010,5010,5010,0
20230920,150700,1002000,5010,5010,5010,5010,200
20230920,150600,0,5150,5150,5150,5150,0
20230920,150500,0,5150,5150,5150,5150,0
20230920,150400,0,5150,5150,5150,5150,0
20230920,150300,0,5150,5150,5150,5150,0
20230920,150200,0,5150,5150,5150,5150,0
20230920,150100,0,5150,5150,5150,5150,0
20230920,150000,0,5150,5150,5150,5150,0
20230920,145900,0,5150,5150,5150,5150,0
20230920,145800,0,5150,5150,5150,5150,0
20230920,145700,0,5150,5150,5150,5150,0
20230920,145600,0,5150,5150,5150,5150,0
20230920,145500,0,5150,5150,5150,5150,0
20230920,145400,0,5150,5150,5150,5150,0
20230920,145300,0,5150,5150,5150,5150,0
20230920,145200,0,5150,5150,5150,5150,0
20230920,145100,0,5150,5150,5150,5150,0
20230920,145000,0,5150,5150,5150,5150,0
20230920,144900,0,5150,5150,5150,5150,0
20230920,144800,0,5150,5150,5150,5150,0
20230920,144700,0,5150,5150,5150,5150,0
20230920,144600,0,5150,5150,5150,5150,0
20230920,144500,0,5150,5150,5150,5150,0
20230920,144400,0,5150,5150,5150,5150,0
20230920,144300,0,5150,5150,5150,5150,0
20230920,144200,0,5150,5150,5150,5150,0
20230920,144100,0,5150,5150,5150,5150,0
20230920,144000,0,5150,5150,5150,5150,0
20230920,143900,0,5150,5150,5150,5150,0
20230920,143800,0,5150,5150,5150,5150,0
20230920,143700,0,5150,5150,5150,5150,0
20230920,143600,0,5150,5150,5150,5150,0
20230920,143500,0,5150,5150,5150,5150,0
20230920,143400,0,5150,5150,5150,5150,0
20230920,143300,0,5150,5150,5150,5150,0
20230920,143200,0,5150,5150,5150,5150,0
20230920,143100,0,5150,5150,5150,5150,0
20230920,143000,0,5150,5150,5150,5150,0
20230920,142900,0,5150,5150,5150,5150,0
20230920,142800,0,5150,5150,5150,5150,0
20230920,142700,0,5150,5150,5150,5150,0
20230920,142600,0,5150,5150,5150,5150,0
20230920,142500,0,5150,5150,5150,5150,0
20230920,142400,0,5150,5150,5150,5150,0
20230920,142300,0,5150,5150,5150,5150,0
20230920,142200,0,5150,5150,5150,5150,0
20230920,142100,0,5150,5150,5150,5150,0
20230920,142000,0,5150,5150,5150,5150,0
20230920,141900,0,5150,5150,5150,5150,0
20230920,141800,0,5150,5150,5150,5150,0
20230920,141700,0,5150,5150,5150,5150,0
20230920,141600,0,5150,5150,5150,5150,0
20230920,141500,0,5150,5150,5150,5150,0
20230920,141400,0,5150,5150,5150,5150,0
20230920,141300,0,5150,5150,5150,5150,0
20230920,141200,0,5150,5150,5150,5150,0
20230920,141100,0,5150,5150,5150,5150,0
20230920,141000,0,5150,5150,5150,5150,0
20230920,140900,0,5150,5150,5150,5150,0
20230920,140800,0,5150,5150,5150,5150,0
20230920,140700,0,5150,5150,5150,5150,0
20230920,140600,0,5150,5150,5150,5150,0
20230920,140500,0,5150,5150,5150,5150,0
20230920,140400,0,5150,5150,5150,5150,0
20230920,140300,0,5150,5150,5150,5150,0
20230920,140200,0,5150,5150,5150,5150,0
20230920,140100,0,5150,5150,5150,5150,0
20230920,140000,0,5150,5150,5150,5150,0
20230920,135900,0,5150,5150,5150,5150,0
20230920,135800,0,5150,5150,5150,5150,0
20230920,135700,0,5150,5150,5150,5150,0
20230920,135600,0,5150,5150,5150,5150,0
20230920,135500,0,5150,5150,5150,5150,0
20230920,135400,0,5150,5150,5150,5150,0
20230920,135300,0,5150,5150,5150,5150,0
20230920,135200,0,5150,5150,5150,5150,0
20230920,135100,0,5150,5150,5150,5150,0
20230920,135000,0,5150,5150,5150,5150,0
20230920,134900,0,5150,5150,5150,5150,0
20230920,134800,0,5150,5150,5150,5150,0
20230920,134700,0,5150,5150,5150,5150,0
20230920,134600,0,5150,5150,5150,5150,0
20230920,134500,0,5150,5150,5150,5150,0
20230920,134400,0,5150,5150,5150,5150,0
20230920,134300,0,5150,5150,5150,5150,0
20230920,134200,0,5150,5150,5150,5150,0
20230920,134100,0,5150,5150,5150,5150,0
20230920,134000,0,5150,5150,5150,5150,0
20230920,133900,0,5150,5150,5150,5150,0
20230920,133800,0,5150,5150,5150,5150,0
20230920,133700,0,5150,5150,5150,5150,0
20230920,133600,0,5150,5150,5150,5150,0
20230920,133500,0,5150,5150,5150,5150,0
20230920,133400,0,5150,5150,5150,5150,0
20230920,133300,0,5150,5150,5150,5150,0
20230920,133200,0,5150,5150,5150,5150,0
20230920,133100,0,5150,5150,5150,5150,0
20230920,133000,0,5150,5150,5150,5150,0
20230920,132900,0,5150,5150,5150,5150,0
20230920,132800,0,5150,5150,5150,5150,0
20230920,132700,0,5150,5150,5150,5150,0
20230920,132600,0,5150,5150,5150,5150,0
20230920,132500,0,5150,5150,5150,5150,0
20230920,132400,0,5150,5150,5150,5150,0
20230920,132300,0,5150,5150,5150,5150,0
20230920,132200,0,5150,5150,5150,5150,0
20230920,132100,0,5150,5150,5150,5150,0
20230920,132000,0,5150,5150,5150,5150,0
20230920,131900,0,5150,5150,5150,5150,0
20230920,131800,0,5150,5150,5150,5150,0
20230920,131700,0,5150,5150,5150,5150,0
20230920,131600,0,5150,5150,5150,5150,0
20230920,131500,0,5150,5150,5150,5150,0
20230920,131400,0,5150,5150,5150,5150,0
20230920,131300,0,5150,5150,5150,5150,0
20230920,131200,0,5150,5150,5150,5150,0
20230920,131100,0,5150,5150,5150,5150,0
20230920,131000,0,5150,5150,5150,5150,0
20230920,130900,0,5150,5150,5150,5150,0
20230920,130800,0,5150,5150,5150,5150,0
20230920,130700,0,5150,5150,5150,5150,0
20230920,130600,0,5150,5150,5150,5150,0
20230920,130500,0,5150,5150,5150,5150,0
20230920,130400,0,5150,5150,5150,5150,0
20230920,130300,0,5150,5150,5150,5150,0
20230920,130200,0,5150,5150,5150,5150,0
20230920,130100,0,5150,5150,5150,5150,0
20230920,130000,0,5150,5150,5150,5150,0
20230920,125900,0,5150,5150,5150,5150,0
20230920,125800,0,5150,5150,5150,5150,0
20230920,125700,0,5150,5150,5150,5150,0
20230920,125600,0,5150,5150,5150,5150,0
20230920,125500,0,5150,5150,5150,5150,0
20230920,125400,0,5150,5150,5150,5150,0
20230920,125300,0,5150,5150,5150,5150,0
20230920,125200,0,5150,5150,5150,5150,0
20230920,125100,0,5150,5150,5150,5150,0
20230920,125000,0,5150,5150,5150,5150,0
20230920,124900,0,5150,5150,5150,5150,0
20230920,124800,0,5150,5150,5150,5150,0
20230920,124700,0,5150,5150,5150,5150,0
20230920,124600,0,5150,5150,5150,5150,0
20230920,124500,0,5150,5150,5150,5150,0
20230920,124400,0,5150,5150,5150,5150,0
20230920,124300,0,5150,5150,5150,5150,0
20230920,124200,0,5150,5150,5150,5150,0
20230920,124100,0,5150,5150,5150,5150,0
20230920,124000,0,5150,5150,5150,5150,0
20230920,123900,0,5150,5150,5150,5150,0
20230920,123800,0,5150,5150,5150,5150,0
20230920,123700,0,5150,5150,5150,5150,0
20230920,123600,0,5150,5150,5150,5150,0
20230920,123500,0,5150,5150,5150,5150,0
20230920,123400,0,5150,5150,5150,5150,0
20230920,123300,0,5150,5150,5150,5150,0
20230920,123200,0,5150,5150,5150,5150,0
20230920,123100,0,5150,5150,5150,5150,0
20230920,123000,0,5150,5150,5150,5150,0
20230920,122900,0,5150,5150,5150,5150,0
20230920,122800,0,5150,5150,5150,5150,0
20230920,122700,0,5150,5150,5150,5150,0
20230920,122600,0,5150,5150,5150,5150,0
20230920,122500,0,5150,5150,5150,5150,0
20230920,122400,0,5150,5150,5150,5150,0
20230920,122300,0,5150,5150,5150,5150,0
20230920,122200,0,5150,5150,5150,5150,0
20230920,122100,0,5150,5150,5150,5150,0
20230920,122000,0,5150,5150,5150,5150,0
20230920,121900,0,5150,5150,5150,5150,0
20230920,121800,0,5150,5150,5150,5150,0
20230920,121700,0,5150,5150,5150,5150,0
20230920,121600,0,5150,5150,5150,5150,0
20230920,121500,0,5150,5150,5150,5150,0
20230920,121400,0,5150,5150,5150,5150,0
20230920,121300,0,5150,5150,5150,5150,0
20230920,121200,0,5150,5150,5150,5150,0
20230920,121100,0,5150,5150,5150,5150,0
20230920,121000,0,5150,5150,5150,5150,0
20230920,120900,0,5150,5150,5150,5150,0
20230920,120800,0,5150,5150,5150,5150,0
20230920,120700,0,5150,5150,5150,5150,0
20230920,120600,0,5150,5150,5150,5150,0
20230920,120500,0,5150,5150,5150,5150,0
20230920,120400,0,5150,5150,5150,5150,0
20230920,120300,0,5150,5150,5150,5150,0
20230920,120200,0,5150,5150,5150,5150,0
20230920,120100,0,5150,5150,5150,5150,0
20230920,120000,0,5150,5150,5150,5150,0
20230920,115900,0,5150,5150,5150,5150,0
20230920,115800,0,5150,5150,5150,5150,0
20230920,115700,0,5150,5150,5150,5150,0
20230920,115600,0,5150,5150,5150,5150,0
20230920,115500,0,5150,5150,5150,5150,0
20230920,115400,0,5150,5150,5150,5150,0
20230920,115300,0,5150,5150,5150,5150,0
20230920,115200,0,5150,5150,5150,5150,0
20230920,115100,0,5150,5150,5150,5150,0
20230920,115000,0,5150,5150,5150,5150,0
20230920,114900,0,5150,5150,5150,5150,0
20230920,114800,0,5150,5150,5150,5150,0
20230920,114700,0,5150,5150,5150,5150,0
20230920,114600,0,5150,5150,5150,5150,0
20230920,114500,0,5150,5150,5150,5150,0
20230920,114400,0,5150,5150,5150,5150,0
20230920,114300,0,5150,5150,5150,5150,0
20230920,114200,0,5150,5150,5150,5150,0
20230920,114100,0,5150,5150,5150,5150,0
20230920,114000,0,5150,5150,5150,5150,0
20230920,113900,0,5150,5150,5150,5150,0
20230920,113800,0,5150,5150,5150,5150,0
20230920,113700,0,5150,5150,5150,5150,0
20230920,113600,0,5150,5150,5150,5150,0
20230920,113500,0,5150,5150,5150,5150,0
20230920,113400,0,5150,5150,5150,5150,0
20230920,113300,0,5150,5150,5150,5150,0
20230920,113200,0,5150,5150,5150,5150,0
20230920,113100,0,5150,5150,5150,5150,0
20230920,113000,0,5150,5150,5150,5150,0
20230920,112900,0,5150,5150,5150,5150,0
20230920,112800,0,5150,5150,5150,5150,0
20230920,112700,0,5150,5150,5150,5150,0
20230920,112600,0,5150,5150,5150,5150,0
20230920,112500,0,5150,5150,5150,5150,0
20230920,112400,0,5150,5150,5150,5150,0
20230920,112300,0,5150,5150,5150,5150,0
20230920,112200,0,5150,5150,5150,5150,0
20230920,112100,0,5150,5150,5150,5150,0
20230920,112000,0,5150,5150,5150,5150,0
20230920,111900,0,5150,5150,5150,5150,0
20230920,111800,0,5150,5150,5150,5150,0
20230920,111700,0,5150,5150,5150,5150,0
20230920,111600,0,5150,5150,5150,5150,0
20230920,111500,0,5150,5150,5150,5150,0
20230920,111400,0,5150,5150,5150,5150,0
20230920,111300,0,5150,5150,5150,5150,0
20230920,111200,0,5150,5150,5150,5150,0
20230920,111100,0,5150,5150,5150,5150,0
20230920,111000,0,5150,5150,5150,5150,0
20230920,110900,0,5150,5150,5150,5150,0
20230920,110800,0,5150,5150,5150,5150,0
20230920,110700,0,5150,5150,5150,5150,0
20230920,110600,0,5150,5150,5150,5150,0
20230920,110500,0,5150,5150,5150,5150,0
20230920,110400,0,5150,5150,5150,5150,0
20230920,110300,0,5150,5150,5150,5150,0
20230920,110200,0,5150,5150,5150,5150,0
20230920,110100,0,5150,5150,5150,5150,0
20230920,110000,0,5150,5150,5150,5150,0
20230920,105900,0,5150,5150,5150,5150,0
20230920,105800,0,5150,5150,5150,5150,0
20230920,105700,0,5150,5150,5150,5150,0
20230920,105600,0,5150,5150,5150,5150,0
20230920,105500,0,5150,5150,5150,5150,0
20230920,105400,0,5150,5150,5150,5150,0
20230920,105300,0,5150,5150,5150,5150,0
20230920,105200,0,5150,5150,5150,5150,0
20230920,105100,0,5150,5150,5150,5150,0
20230920,105000,0,5150,5150,5150,5150,0
20230920,104900,0,5150,5150,5150,5150,0
20230920,104800,0,5150,5150,5150,5150,0
20230920,104700,0,5150,5150,5150,5150,0
20230920,104600,0,5150,5150,5150,5150,0
20230920,104500,0,5150,5150,5150,5150,0
20230920,104400,0,5150,5150,5150,5150,0
20230920,104300,0,5150,5150,5150,5150,0
20230920,104200,0,5150,5150,5150,5150,0
20230920,104100,0,5150,5150,5150,5150,0
20230920,104000,0,5150,5150,5150,5150,0
20230920,103900,0,5150,5150,5150,5150,0
20230920,103800,0,5150,5150,5150,5150,0
20230920,103700,0,5150,5150,5150,5150,0
20230920,103600,0,5150,5150,5150,5150,0
20230920,103500,0,5150,5150,5150,5150,0
20230920,103400,0,5150,5150,5150,5150,0
20230920,103300,0,5150,5150,5150,5150,0
20230920,103200,0,5150,5150,5150,5150,0
20230920,103100,0,5150,5150,5150,5150,0
20230920,103000,0,5150,5150,5150,5150,0
20230920,102900,0,5150,5150,5150,5150,0
20230920,102800,0,5150,5150,5150,5150,0
20230920,102700,0,5150,5150,5150,5150,0
20230920,102600,0,5150,5150,5150,5150,0
20230920,102500,0,5150,5150,5150,5150,0
20230920,102400,0,5150,5150,5150,5150,0
20230920,102300,0,5150,5150,5150,5150,0
20230920,102200,0,5150,5150,5150,5150,0
20230920,102100,0,5150,5150,5150,5150,0
20230920,102000,0,5150,5150,5150,5150,0
20230920,101900,0,5150,5150,5150,5150,0
20230920,101800,0,5150,5150,5150,5150,0
20230920,101700,0,5150,5150,5150,5150,0
20230920,101600,0,5150,5150,5150,5150,0
20230920,101500,0,5150,5150,5150,5150,0
20230920,101400,0,5150,5150,5150,5150,0
20230920,101300,0,5150,5150,5150,5150,0
20230920,101200,0,5150,5150,5150,5150,0
20230920,101100,0,5150,5150,5150,5150,0
20230920,101000,0,5150,5150,5150,5150,0
20230920,100900,0,5150,5150,5150,5150,0
20230920,100800,0,5150,5150,5150,5150,0
20230920,100700,0,5150,5150,5150,5150,0
20230920,100600,0,5150,5150,5150,5150,0
20230920,100500,0,5150,5150,5150,5150,0
20230920,100400,0,5150,5150,5150,5150,0
20230920,100300,0,5150,5150,5150,5150,0
20230920,100200,0,5150,5150,5150,5150,0
20230920,100100,0,5150,5150,5150,5150,0
20230920,100000,0,5150,5150,5150,5150,0
20230920,095900,0,5150,5150,5150,5150,0
20230920,095800,0,5150,5150,5150,5150,0
20230920,095700,0,5150,5150,5150,5150,0
20230920,095600,0,5150,5150,5150,5150,0
20230920,095500,0,5150,5150,5150,5150,0
20230920,095400,0,5150,5150,5150,5150,0
20230920,095300,0,5150,5150,5150,5150,0
20230920,095200,0,5150,5150,5150,5150,0
20230920,095100,0,5150,5150,5150,5150,0
20230920,095000,0,5150,5150,5150,5150,0
20230920,094900,0,5150,5150,5150,5150,0
20230920,094800,0,5150,5150,5150,5150,0
20230920,094700,0,5150,5150,5150,5150,0
20230920,094600,0,5150,5150,5150,5150,0
20230920,094500,0,5150,5150,5150,5150,0
20230920,094400,0,5150,5150,5150,5150,0
20230920,094300,0,5150,5150,5150,5150,0
20230920,094200,0,5150,5150,5150,5150,0
20230920,094100,0,5150,5150,5150,5150,0
20230920,094000,0,5150,5150,5150,5150,0
20230920,093900,0,5150,5150,5150,5150,0
20230920,093800,0,5150,5150,5150,5150,0
20230920,093700,0,5150,5150,5150,5150,0
20230920,093600,0,5150,5150,5150,5150,0
20230920,093500,0,5150,5150,5150,5150,0
20230920,093400,0,5150,5150,5150,5150,0
20230920,093300,0,5150,5150,5150,5150,0
20230920,093200,0,5150,5150,5150,5150,0
20230920,093100,0,5150,5150,5150,5150,0
20230920,093000,0,5150,5150,5150,5150,0
20230920,092900,0,5150,5150,5150,5150,0
20230920,092800,0,5150,5150,5150,5150,0
20230920,092700,0,5150,5150,5150,5150,0
20230920,092600,0,5150,5150,5150,5150,0
20230920,092500,0,5150,5150,5150,5150,0
20230920,092400,0,5150,5150,5150,5150,0
20230920,092300,0,5150,5150,5150,5150,0
20230920,092200,0,5150,5150,5150,5150,0
20230920,092100,0,5150,5150,5150,5150,0
20230920,092000,0,5150,5150,5150,5150,0
20230920,091900,0,5150,5150,5150,5150,0
20230920,091800,0,5150,5150,5150,5150,0
20230920,091700,0,5150,5150,5150,5150,0
20230920,091600,0,5150,5150,5150,5150,0
20230920,091500,0,5150,5150,5150,5150,0
20230920,091400,0,5150,5150,5150,5150,0
20230920,091300,0,5150,5150,5150,5150,0
20230920,091200,0,5150,5150,5150,5150,0
20230920,091100,0,5150,5150,5150,5150,0
20230920,091000,0,5150,5150,5150,5150,0
20230920,090900,0,5150,5150,5150,5150,0
20230920,090800,0,5150,5150,5150,5150,0
20230920,090700,0,5150,5150,5150,5150,0
20230920,090600,0,5150,5150,5150,5150,0
20230920,090500,0,5150,5150,5150,5150,0
20230920,090400,0,5150,5150,5150,5150,0
20230920,090300,0,5150,5150,5150,5150,0
20230920,090200,0,5150,5150,5150,5150,0
20230920,090100,0,5150,5150,5150,5150,0
20230920,090000,0,5150,5150,5150,5150,0