stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203300,5400,5400,5400,5400,5400,1
20230921,203200,5400,5400,5400,5400,5400,0
20230921,203100,5400,5400,5400,5400,5400,0
20230921,203000,5400,5400,5400,5400,5400,0
20230921,202900,5400,5400,5400,5400,5400,0
20230921,202800,5400,5400,5400,5400,5400,0
20230921,202700,5400,5400,5400,5400,5400,0
20230921,202600,5400,5400,5400,5400,5400,0
20230921,202500,5400,5400,5400,5400,5400,0
20230921,202400,5400,5400,5400,5400,5400,0
20230921,202300,5400,5400,5400,5400,5400,0
20230921,202200,5400,5400,5400,5400,5400,0
20230921,202100,5400,5400,5400,5400,5400,0
20230921,202000,5400,5400,5400,5400,5400,0
20230921,201900,5400,5400,5400,5400,5400,0
20230921,201800,5400,5400,5400,5400,5400,0
20230921,201700,5400,5400,5400,5400,5400,0
20230921,201600,5400,5400,5400,5400,5400,0
20230921,201500,5400,5400,5400,5400,5400,0
20230921,201400,5400,5400,5400,5400,5400,0
20230921,201300,5400,5400,5400,5400,5400,0
20230921,201200,5400,5400,5400,5400,5400,0
20230921,201100,5400,5400,5400,5400,5400,0
20230921,201000,5400,5400,5400,5400,5400,0
20230921,200900,5400,5400,5400,5400,5400,0
20230921,200800,5400,5400,5400,5400,5400,0
20230921,200700,5400,5400,5400,5400,5400,0
20230921,200600,5400,5400,5400,5400,5400,0
20230921,200500,5400,5400,5400,5400,5400,0
20230921,200400,5400,5400,5400,5400,5400,0
20230921,200300,5400,5400,5400,5400,5400,1
20230921,200200,5400,5400,5400,5400,5400,0
20230921,200100,5400,5400,5400,5400,5400,0
20230921,200000,5400,5400,5400,5400,5400,0
20230921,195900,5400,5400,5400,5400,5400,0
20230921,195800,5400,5400,5400,5400,5400,0
20230921,195700,5400,5400,5400,5400,5400,0
20230921,195600,5400,5400,5400,5400,5400,0
20230921,195500,5400,5400,5400,5400,5400,0
20230921,195400,5400,5400,5400,5400,5400,0
20230921,195300,5400,5400,5400,5400,5400,0
20230921,195200,5400,5400,5400,5400,5400,0
20230921,195100,5400,5400,5400,5400,5400,0
20230921,195000,5400,5400,5400,5400,5400,0
20230921,194900,5400,5400,5400,5400,5400,0
20230921,194800,5400,5400,5400,5400,5400,0
20230921,194700,5400,5400,5400,5400,5400,0
20230921,194600,5400,5400,5400,5400,5400,0
20230921,194500,5400,5400,5400,5400,5400,0
20230921,194400,5400,5400,5400,5400,5400,0
20230921,194300,5400,5400,5400,5400,5400,0
20230921,194200,5400,5400,5400,5400,5400,0
20230921,194100,5400,5400,5400,5400,5400,0
20230921,194000,5400,5400,5400,5400,5400,0
20230921,193900,5400,5400,5400,5400,5400,0
20230921,193800,5400,5400,5400,5400,5400,0
20230921,193700,5400,5400,5400,5400,5400,0
20230921,193600,5400,5400,5400,5400,5400,0
20230921,193500,5400,5400,5400,5400,5400,0
20230921,193400,5400,5400,5400,5400,5400,0
20230921,193300,5400,5400,5400,5400,5400,1
20230921,193200,5400,5400,5400,5400,5400,0
20230921,193100,5400,5400,5400,5400,5400,0
20230921,193000,5400,5400,5400,5400,5400,0
20230921,192900,5400,5400,5400,5400,5400,0
20230921,192800,5400,5400,5400,5400,5400,0
20230921,192700,5400,5400,5400,5400,5400,0
20230921,192600,5400,5400,5400,5400,5400,0
20230921,192500,5400,5400,5400,5400,5400,0
20230921,192400,5400,5400,5400,5400,5400,0
20230921,192300,5400,5400,5400,5400,5400,0
20230921,192200,5400,5400,5400,5400,5400,0
20230921,192100,5400,5400,5400,5400,5400,0
20230921,192000,5400,5400,5400,5400,5400,0
20230921,191900,5400,5400,5400,5400,5400,0
20230921,191800,5400,5400,5400,5400,5400,0
20230921,191700,5400,5400,5400,5400,5400,0
20230921,191600,5400,5400,5400,5400,5400,0
20230921,191500,5400,5400,5400,5400,5400,0
20230921,191400,5400,5400,5400,5400,5400,0
20230921,191300,5400,5400,5400,5400,5400,0
20230921,191200,5400,5400,5400,5400,5400,0
20230921,191100,5400,5400,5400,5400,5400,0
20230921,191000,5400,5400,5400,5400,5400,0
20230921,190900,5400,5400,5400,5400,5400,0
20230921,190800,5400,5400,5400,5400,5400,0
20230921,190700,5400,5400,5400,5400,5400,0
20230921,190600,5400,5400,5400,5400,5400,0
20230921,190500,5400,5400,5400,5400,5400,0
20230921,190400,5400,5400,5400,5400,5400,0
20230921,190300,5400,5400,5400,5400,5400,1
20230921,190200,5400,5400,5400,5400,5400,0
20230921,190100,5400,5400,5400,5400,5400,0
20230921,190000,5400,5400,5400,5400,5400,0
20230921,185900,5400,5400,5400,5400,5400,0
20230921,185800,5400,5400,5400,5400,5400,0
20230921,185700,5400,5400,5400,5400,5400,0
20230921,185600,5400,5400,5400,5400,5400,0
20230921,185500,5400,5400,5400,5400,5400,0
20230921,185400,5400,5400,5400,5400,5400,0
20230921,185300,5400,5400,5400,5400,5400,0
20230921,185200,5400,5400,5400,5400,5400,0
20230921,185100,5400,5400,5400,5400,5400,0
20230921,185000,5400,5400,5400,5400,5400,0
20230921,184900,5400,5400,5400,5400,5400,0
20230921,184800,5400,5400,5400,5400,5400,0
20230921,184700,5400,5400,5400,5400,5400,0
20230921,184600,5400,5400,5400,5400,5400,0
20230921,184500,5400,5400,5400,5400,5400,0
20230921,184400,5400,5400,5400,5400,5400,0
20230921,184300,5400,5400,5400,5400,5400,0
20230921,184200,5400,5400,5400,5400,5400,0
20230921,184100,5400,5400,5400,5400,5400,0
20230921,184000,5400,5400,5400,5400,5400,0
20230921,183900,5400,5400,5400,5400,5400,0
20230921,183800,5400,5400,5400,5400,5400,0
20230921,183700,5400,5400,5400,5400,5400,0
20230921,183600,5400,5400,5400,5400,5400,0
20230921,183500,5400,5400,5400,5400,5400,0
20230921,183400,5400,5400,5400,5400,5400,0
20230921,183300,5400,5400,5400,5400,5400,1
20230921,183200,5400,5400,5400,5400,5400,0
20230921,183100,5400,5400,5400,5400,5400,0
20230921,183000,5400,5400,5400,5400,5400,0
20230921,182900,5400,5400,5400,5400,5400,0
20230921,182800,5400,5400,5400,5400,5400,0
20230921,182700,5400,5400,5400,5400,5400,0
20230921,182600,5400,5400,5400,5400,5400,0
20230921,182500,5400,5400,5400,5400,5400,0
20230921,182400,5400,5400,5400,5400,5400,0
20230921,182300,5400,5400,5400,5400,5400,0
20230921,182200,5400,5400,5400,5400,5400,0
20230921,182100,5400,5400,5400,5400,5400,0
20230921,182000,5400,5400,5400,5400,5400,0
20230921,181900,5400,5400,5400,5400,5400,0
20230921,181800,5400,5400,5400,5400,5400,0
20230921,181700,5400,5400,5400,5400,5400,0
20230921,181600,5400,5400,5400,5400,5400,0
20230921,181500,5400,5400,5400,5400,5400,0
20230921,181400,5400,5400,5400,5400,5400,0
20230921,181300,5400,5400,5400,5400,5400,0
20230921,181200,5400,5400,5400,5400,5400,0
20230921,181100,5400,5400,5400,5400,5400,0
20230921,181000,5400,5400,5400,5400,5400,0
20230921,180900,5400,5400,5400,5400,5400,0
20230921,180800,5400,5400,5400,5400,5400,0
20230921,180700,5400,5400,5400,5400,5400,0
20230921,180600,5400,5400,5400,5400,5400,0
20230921,180500,5400,5400,5400,5400,5400,0
20230921,180400,5400,5400,5400,5400,5400,0
20230921,180300,5400,5400,5400,5400,5400,1
20230921,180200,5400,5400,5400,5400,5400,0
20230921,180100,5400,5400,5400,5400,5400,0
20230921,180000,5400,5400,5400,5400,5400,0
20230921,175900,5400,5400,5400,5400,5400,0
20230921,175800,5400,5400,5400,5400,5400,0
20230921,175700,5400,5400,5400,5400,5400,0
20230921,175600,5400,5400,5400,5400,5400,0
20230921,175500,5400,5400,5400,5400,5400,0
20230921,175400,5400,5400,5400,5400,5400,0
20230921,175300,5400,5400,5400,5400,5400,0
20230921,175200,5400,5400,5400,5400,5400,0
20230921,175100,5400,5400,5400,5400,5400,0
20230921,175000,5400,5400,5400,5400,5400,0
20230921,174900,5400,5400,5400,5400,5400,0
20230921,174800,5400,5400,5400,5400,5400,0
20230921,174700,5400,5400,5400,5400,5400,0
20230921,174600,5400,5400,5400,5400,5400,0
20230921,174500,5400,5400,5400,5400,5400,0
20230921,174400,5400,5400,5400,5400,5400,0
20230921,174300,5400,5400,5400,5400,5400,0
20230921,174200,5400,5400,5400,5400,5400,0
20230921,174100,5400,5400,5400,5400,5400,0
20230921,174000,5400,5400,5400,5400,5400,0
20230921,173900,5400,5400,5400,5400,5400,0
20230921,173800,5400,5400,5400,5400,5400,0
20230921,173700,5400,5400,5400,5400,5400,0
20230921,173600,5400,5400,5400,5400,5400,0
20230921,173500,5400,5400,5400,5400,5400,0
20230921,173400,5400,5400,5400,5400,5400,0
20230921,173300,5400,5400,5400,5400,5400,1
20230921,173200,5400,5400,5400,5400,5400,0
20230921,173100,5400,5400,5400,5400,5400,0
20230921,173000,5400,5400,5400,5400,5400,0
20230921,172900,5400,5400,5400,5400,5400,0
20230921,172800,5400,5400,5400,5400,5400,0
20230921,172700,5400,5400,5400,5400,5400,0
20230921,172600,5400,5400,5400,5400,5400,0
20230921,172500,5400,5400,5400,5400,5400,0
20230921,172400,5400,5400,5400,5400,5400,0
20230921,172300,5400,5400,5400,5400,5400,0
20230921,172200,5400,5400,5400,5400,5400,0
20230921,172100,5400,5400,5400,5400,5400,0
20230921,172000,5400,5400,5400,5400,5400,0
20230921,171900,5400,5400,5400,5400,5400,0
20230921,171800,5400,5400,5400,5400,5400,0
20230921,171700,5400,5400,5400,5400,5400,0
20230921,171600,5400,5400,5400,5400,5400,0
20230921,171500,5400,5400,5400,5400,5400,0
20230921,171400,5400,5400,5400,5400,5400,0
20230921,171300,5400,5400,5400,5400,5400,0
20230921,171200,5400,5400,5400,5400,5400,0
20230921,171100,5400,5400,5400,5400,5400,0
20230921,171000,5400,5400,5400,5400,5400,0
20230921,170900,5400,5400,5400,5400,5400,0
20230921,170800,5400,5400,5400,5400,5400,0
20230921,170700,5400,5400,5400,5400,5400,0
20230921,170600,5400,5400,5400,5400,5400,0
20230921,170500,5400,5400,5400,5400,5400,0
20230921,170400,5400,5400,5400,5400,5400,0
20230921,170300,5400,5400,5400,5400,5400,1
20230921,170200,5400,5400,5400,5400,5400,0
20230921,170100,5400,5400,5400,5400,5400,0
20230921,170000,5400,5400,5400,5400,5400,0
20230921,165900,5400,5400,5400,5400,5400,0
20230921,165800,5400,5400,5400,5400,5400,0
20230921,165700,5400,5400,5400,5400,5400,0
20230921,165600,5400,5400,5400,5400,5400,0
20230921,165500,5400,5400,5400,5400,5400,0
20230921,165400,5400,5400,5400,5400,5400,0
20230921,165300,5400,5400,5400,5400,5400,0
20230921,165200,5400,5400,5400,5400,5400,0
20230921,165100,5400,5400,5400,5400,5400,0
20230921,165000,5400,5400,5400,5400,5400,0
20230921,164900,5400,5400,5400,5400,5400,0
20230921,164800,5400,5400,5400,5400,5400,0
20230921,164700,5400,5400,5400,5400,5400,0
20230921,164600,5400,5400,5400,5400,5400,0
20230921,164500,5400,5400,5400,5400,5400,0
20230921,164400,5400,5400,5400,5400,5400,0
20230921,164300,5400,5400,5400,5400,5400,0
20230921,164200,5400,5400,5400,5400,5400,0
20230921,164100,5400,5400,5400,5400,5400,0
20230921,164000,5400,5400,5400,5400,5400,0
20230921,163900,5400,5400,5400,5400,5400,0
20230921,163800,5400,5400,5400,5400,5400,0
20230921,163700,5400,5400,5400,5400,5400,0
20230921,163600,5400,5400,5400,5400,5400,0
20230921,163500,5400,5400,5400,5400,5400,0
20230921,163400,5400,5400,5400,5400,5400,0
20230921,163300,5400,5400,5400,5400,5400,1
20230921,163200,5400,5400,5400,5400,5400,0
20230921,163100,5400,5400,5400,5400,5400,0
20230921,163000,5400,5400,5400,5400,5400,0
20230921,162900,5400,5400,5400,5400,5400,0
20230921,162800,5400,5400,5400,5400,5400,0
20230921,162700,5400,5400,5400,5400,5400,0
20230921,162600,5400,5400,5400,5400,5400,0
20230921,162500,5400,5400,5400,5400,5400,0
20230921,162400,5400,5400,5400,5400,5400,0
20230921,162300,5400,5400,5400,5400,5400,0
20230921,162200,5400,5400,5400,5400,5400,0
20230921,162100,5400,5400,5400,5400,5400,0
20230921,162000,5400,5400,5400,5400,5400,0
20230921,161900,5400,5400,5400,5400,5400,0
20230921,161800,5400,5400,5400,5400,5400,0
20230921,161700,5400,5400,5400,5400,5400,0
20230921,161600,5400,5400,5400,5400,5400,0
20230921,161500,5400,5400,5400,5400,5400,0
20230921,161400,5400,5400,5400,5400,5400,0
20230921,161300,5400,5400,5400,5400,5400,0
20230921,161200,5400,5400,5400,5400,5400,0
20230921,161100,5400,5400,5400,5400,5400,0
20230921,161000,5400,5400,5400,5400,5400,0
20230921,160900,5400,5400,5400,5400,5400,0
20230921,160800,5400,5400,5400,5400,5400,0
20230921,160700,5400,5400,5400,5400,5400,0
20230921,160600,5400,5400,5400,5400,5400,0
20230921,160500,5400,5400,5400,5400,5400,0
20230921,160400,5400,5400,5400,5400,5400,0
20230921,160300,5400,5400,5400,5400,5400,1
20230921,160200,5400,5400,5400,5400,5400,0
20230921,160100,5400,5400,5400,5400,5400,0
20230921,160000,5400,5400,5400,5400,5400,0
20230921,155900,5400,5400,5400,5400,5400,0
20230921,155800,5400,5400,5400,5400,5400,0
20230921,155700,5400,5400,5400,5400,5400,0
20230921,155600,5400,5400,5400,5400,5400,0
20230921,155500,5400,5400,5400,5400,5400,0
20230921,155400,5400,5400,5400,5400,5400,0
20230921,155300,5400,5400,5400,5400,5400,0
20230921,155200,5400,5400,5400,5400,5400,0
20230921,155100,5400,5400,5400,5400,5400,0
20230921,155000,5400,5400,5400,5400,5400,0
20230921,154900,5400,5400,5400,5400,5400,0
20230921,154800,5400,5400,5400,5400,5400,0
20230921,154700,5400,5400,5400,5400,5400,0
20230921,154600,5400,5400,5400,5400,5400,0
20230921,154500,5400,5400,5400,5400,5400,0
20230921,154400,5400,5400,5400,5400,5400,0
20230921,154300,5400,5400,5400,5400,5400,0
20230921,154200,5400,5400,5400,5400,5400,0
20230921,154100,5400,5400,5400,5400,5400,0
20230921,154000,5400,5400,5400,5400,5400,0
20230921,153900,5400,5400,5400,5400,5400,0
20230921,153800,5400,5400,5400,5400,5400,0
20230921,153700,5400,5400,5400,5400,5400,0
20230921,153600,5400,5400,5400,5400,5400,0
20230921,153500,5400,5400,5400,5400,5400,0
20230921,153400,5400,5400,5400,5400,5400,0
20230921,153300,5400,5400,5400,5400,5400,1
20230921,153200,5400,5400,5400,5400,5400,0
20230921,153100,5400,5400,5400,5400,5400,0
20230921,153000,5400,5400,5400,5400,5400,0
20230921,152900,5400,5400,5400,5400,5400,0
20230921,152800,5400,5400,5400,5400,5400,0
20230921,152700,5400,5400,5400,5400,5400,0
20230921,152600,5400,5400,5400,5400,5400,0
20230921,152500,5400,5400,5400,5400,5400,0
20230921,152400,5400,5400,5400,5400,5400,0
20230921,152300,5400,5400,5400,5400,5400,0
20230921,152200,5400,5400,5400,5400,5400,0
20230921,152100,5400,5400,5400,5400,5400,0
20230921,152000,5400,5400,5400,5400,5400,0
20230921,151900,5400,5400,5400,5400,5400,0
20230921,151800,5400,5400,5400,5400,5400,0
20230921,151700,5400,5400,5400,5400,5400,0
20230921,151600,5400,5400,5400,5400,5400,0
20230921,151500,5400,5400,5400,5400,5400,0
20230921,151400,5400,5400,5400,5400,5400,0
20230921,151300,5400,5400,5400,5400,5400,0
20230921,151200,5400,5400,5400,5400,5400,0
20230921,151100,5400,5400,5400,5400,5400,0
20230921,151000,5400,5400,5400,5400,5400,0
20230921,150900,5400,5400,5400,5400,5400,0
20230921,150800,5400,5400,5400,5400,5400,0
20230921,150700,5400,5400,5400,5400,5400,0
20230921,150600,5400,5400,5400,5400,5400,0
20230921,150500,5400,5400,5400,5400,5400,0
20230921,150400,5400,5400,5400,5400,5400,0
20230921,150300,5400,5400,5400,5400,5400,0
20230921,150200,5400,5400,5400,5400,5400,0
20230921,150100,5400,5400,5400,5400,5400,0
20230921,150000,5400,5400,5400,5400,5400,0
20230921,145900,5400,5400,5400,5400,5400,0
20230921,145800,5400,5400,5400,5400,5400,0
20230921,145700,5400,5400,5400,5400,5400,0
20230921,145600,5400,5400,5400,5400,5400,0
20230921,145500,5400,5400,5400,5400,5400,0
20230921,145400,5400,5400,5400,5400,5400,0
20230921,145300,5400,5400,5400,5400,5400,0
20230921,145200,5400,5400,5400,5400,5400,0
20230921,145100,5400,5400,5400,5400,5400,0
20230921,145000,5400,5400,5400,5400,5400,0
20230921,144900,5400,5400,5400,5400,5400,0
20230921,144800,5400,5400,5400,5400,5400,0
20230921,144700,5400,5400,5400,5400,5400,0
20230921,144600,5400,5400,5400,5400,5400,0
20230921,144500,5400,5400,5400,5400,5400,0
20230921,144400,5400,5400,5400,5400,5400,0
20230921,144300,5400,5400,5400,5400,5400,0
20230921,144200,5400,5400,5400,5400,5400,0
20230921,144100,5400,5400,5400,5400,5400,0
20230921,144000,5400,5400,5400,5400,5400,0
20230921,143900,5400,5400,5400,5400,5400,0
20230921,143800,5400,5400,5400,5400,5400,0
20230921,143700,5400,5400,5400,5400,5400,0
20230921,143600,5400,5400,5400,5400,5400,0
20230921,143500,5400,5400,5400,5400,5400,0
20230921,143400,5400,5400,5400,5400,5400,0
20230921,143300,5400,5400,5400,5400,5400,0
20230921,143200,5400,5400,5400,5400,5400,0
20230921,143100,5400,5400,5400,5400,5400,0
20230921,143000,5400,5400,5400,5400,5400,0
20230921,142900,5400,5400,5400,5400,5400,0
20230921,142800,5400,5400,5400,5400,5400,0
20230921,142700,5400,5400,5400,5400,5400,0
20230921,142600,5400,5400,5400,5400,5400,0
20230921,142500,5400,5400,5400,5400,5400,0
20230921,142400,5400,5400,5400,5400,5400,0
20230921,142300,5400,5400,5400,5400,5400,0
20230921,142200,5400,5400,5400,5400,5400,0
20230921,142100,5400,5400,5400,5400,5400,0
20230921,142000,5400,5400,5400,5400,5400,0
20230921,141900,5400,5400,5400,5400,5400,0
20230921,141800,5400,5400,5400,5400,5400,0
20230921,141700,5400,5400,5400,5400,5400,0
20230921,141600,5400,5400,5400,5400,5400,0
20230921,141500,5400,5400,5400,5400,5400,0
20230921,141400,5400,5400,5400,5400,5400,0
20230921,141300,5400,5400,5400,5400,5400,0
20230921,141200,5400,5400,5400,5400,5400,0
20230921,141100,5400,5400,5400,5400,5400,0
20230921,141000,5400,5400,5400,5400,5400,0
20230921,140900,5400,5400,5400,5400,5400,0
20230921,140800,5400,5400,5400,5400,5400,0
20230921,140700,5400,5400,5400,5400,5400,0
20230921,140600,5400,5400,5400,5400,5400,0
20230921,140500,5400,5400,5400,5400,5400,0
20230921,140400,5400,5400,5400,5400,5400,0
20230921,140300,5400,5400,5400,5400,5400,0
20230921,140200,5400,5400,5400,5400,5400,0
20230921,140100,5400,5400,5400,5400,5400,0
20230921,140000,5400,5400,5400,5400,5400,0
20230921,135900,5400,5400,5400,5400,5400,0
20230921,135800,5400,5400,5400,5400,5400,0
20230921,135700,5400,5400,5400,5400,5400,0
20230921,135600,5400,5400,5400,5400,5400,0
20230921,135500,5400,5400,5400,5400,5400,0
20230921,135400,5400,5400,5400,5400,5400,0
20230921,135300,5400,5400,5400,5400,5400,0
20230921,135200,5400,5400,5400,5400,5400,0
20230921,135100,5400,5400,5400,5400,5400,0
20230921,135000,5400,5400,5400,5400,5400,0
20230921,134900,5400,5400,5400,5400,5400,0
20230921,134800,5400,5400,5400,5400,5400,0
20230921,134700,5400,5400,5400,5400,5400,0
20230921,134600,5400,5400,5400,5400,5400,0
20230921,134500,5400,5400,5400,5400,5400,0
20230921,134400,5400,5400,5400,5400,5400,0
20230921,134300,5400,5400,5400,5400,5400,0
20230921,134200,5400,5400,5400,5400,5400,0
20230921,134100,5400,5400,5400,5400,5400,0
20230921,134000,5400,5400,5400,5400,5400,0
20230921,133900,5400,5400,5400,5400,5400,0
20230921,133800,5400,5400,5400,5400,5400,0
20230921,133700,5400,5400,5400,5400,5400,0
20230921,133600,5400,5400,5400,5400,5400,0
20230921,133500,5400,5400,5400,5400,5400,0
20230921,133400,5400,5400,5400,5400,5400,0
20230921,133300,5400,5400,5400,5400,5400,0
20230921,133200,5400,5400,5400,5400,5400,0
20230921,133100,5400,5400,5400,5400,5400,0
20230921,133000,5400,5400,5400,5400,5400,0
20230921,132900,5400,5400,5400,5400,5400,0
20230921,132800,5400,5400,5400,5400,5400,0
20230921,132700,5400,5400,5400,5400,5400,0
20230921,132600,5400,5400,5400,5400,5400,0
20230921,132500,5400,5400,5400,5400,5400,0
20230921,132400,5400,5400,5400,5400,5400,0
20230921,132300,5400,5400,5400,5400,5400,0
20230921,132200,5400,5400,5400,5400,5400,0
20230921,132100,5400,5400,5400,5400,5400,0
20230921,132000,5400,5400,5400,5400,5400,0
20230921,131900,5400,5400,5400,5400,5400,0
20230921,131800,5400,5400,5400,5400,5400,0
20230921,131700,5400,5400,5400,5400,5400,0
20230921,131600,5400,5400,5400,5400,5400,0
20230921,131500,5400,5400,5400,5400,5400,0
20230921,131400,5400,5400,5400,5400,5400,0
20230921,131300,5400,5400,5400,5400,5400,0
20230921,131200,5400,5400,5400,5400,5400,0
20230921,131100,5400,5400,5400,5400,5400,0
20230921,131000,5400,5400,5400,5400,5400,0
20230921,130900,5400,5400,5400,5400,5400,0
20230921,130800,5400,5400,5400,5400,5400,0
20230921,130700,5400,5400,5400,5400,5400,0
20230921,130600,5400,5400,5400,5400,5400,0
20230921,130500,5400,5400,5400,5400,5400,0
20230921,130400,5400,5400,5400,5400,5400,0
20230921,130300,5400,5400,5400,5400,5400,0
20230921,130200,5400,5400,5400,5400,5400,0
20230921,130100,5400,5400,5400,5400,5400,0
20230921,130000,5400,5400,5400,5400,5400,0
20230921,125900,5400,5400,5400,5400,5400,0
20230921,125800,5400,5400,5400,5400,5400,0
20230921,125700,5400,5400,5400,5400,5400,0
20230921,125600,5400,5400,5400,5400,5400,0
20230921,125500,5400,5400,5400,5400,5400,0
20230921,125400,5400,5400,5400,5400,5400,0
20230921,125300,5400,5400,5400,5400,5400,0
20230921,125200,5400,5400,5400,5400,5400,0
20230921,125100,5400,5400,5400,5400,5400,0
20230921,125000,5400,5400,5400,5400,5400,0
20230921,124900,5400,5400,5400,5400,5400,0
20230921,124800,5400,5400,5400,5400,5400,0
20230921,124700,5400,5400,5400,5400,5400,0
20230921,124600,5400,5400,5400,5400,5400,0
20230921,124500,5400,5400,5400,5400,5400,0
20230921,124400,5400,5400,5400,5400,5400,0
20230921,124300,5400,5400,5400,5400,5400,0
20230921,124200,5400,5400,5400,5400,5400,0
20230921,124100,5400,5400,5400,5400,5400,0
20230921,124000,5400,5400,5400,5400,5400,0
20230921,123900,5400,5400,5400,5400,5400,0
20230921,123800,5400,5400,5400,5400,5400,0
20230921,123700,5400,5400,5400,5400,5400,0
20230921,123600,5400,5400,5400,5400,5400,0
20230921,123500,5400,5400,5400,5400,5400,0
20230921,123400,5400,5400,5400,5400,5400,0
20230921,123300,5400,5400,5400,5400,5400,0
20230921,123200,5400,5400,5400,5400,5400,0
20230921,123100,5400,5400,5400,5400,5400,0
20230921,123000,5400,5400,5400,5400,5400,0
20230921,122900,5400,5400,5400,5400,5400,0
20230921,122800,5400,5400,5400,5400,5400,0
20230921,122700,5400,5400,5400,5400,5400,0
20230921,122600,5400,5400,5400,5400,5400,0
20230921,122500,5400,5400,5400,5400,5400,0
20230921,122400,5400,5400,5400,5400,5400,0
20230921,122300,5400,5400,5400,5400,5400,0
20230921,122200,5400,5400,5400,5400,5400,0
20230921,122100,5400,5400,5400,5400,5400,0
20230921,122000,5400,5400,5400,5400,5400,0
20230921,121900,5400,5400,5400,5400,5400,0
20230921,121800,5400,5400,5400,5400,5400,0
20230921,121700,5400,5400,5400,5400,5400,0
20230921,121600,5400,5400,5400,5400,5400,0
20230921,121500,5400,5400,5400,5400,5400,0
20230921,121400,5400,5400,5400,5400,5400,0
20230921,121300,5400,5400,5400,5400,5400,0
20230921,121200,5400,5400,5400,5400,5400,0
20230921,121100,5400,5400,5400,5400,5400,0
20230921,121000,5400,5400,5400,5400,5400,0
20230921,120900,5400,5400,5400,5400,5400,0
20230921,120800,5400,5400,5400,5400,5400,0
20230921,120700,5400,5400,5400,5400,5400,0
20230921,120600,5400,5400,5400,5400,5400,0
20230921,120500,5400,5400,5400,5400,5400,0
20230921,120400,5400,5400,5400,5400,5400,0
20230921,120300,5400,5400,5400,5400,5400,0
20230921,120200,5400,5400,5400,5400,5400,0
20230921,120100,5400,5400,5400,5400,5400,0
20230921,120000,5400,5400,5400,5400,5400,0
20230921,115900,5400,5400,5400,5400,5400,0
20230921,115800,5400,5400,5400,5400,5400,0
20230921,115700,5400,5400,5400,5400,5400,0
20230921,115600,5400,5400,5400,5400,5400,0
20230921,115500,5400,5400,5400,5400,5400,0
20230921,115400,5400,5400,5400,5400,5400,0
20230921,115300,5400,5400,5400,5400,5400,0
20230921,115200,5400,5400,5400,5400,5400,0
20230921,115100,5400,5400,5400,5400,5400,0
20230921,115000,5400,5400,5400,5400,5400,0
20230921,114900,5400,5400,5400,5400,5400,1
20230921,114800,0,5010,5010,5010,5010,0
20230921,114700,0,5010,5010,5010,5010,0
20230921,114600,0,5010,5010,5010,5010,0
20230921,114500,0,5010,5010,5010,5010,0
20230921,114400,0,5010,5010,5010,5010,0
20230921,114300,0,5010,5010,5010,5010,0
20230921,114200,0,5010,5010,5010,5010,0
20230921,114100,0,5010,5010,5010,5010,0
20230921,114000,0,5010,5010,5010,5010,0
20230921,113900,0,5010,5010,5010,5010,0
20230921,113800,0,5010,5010,5010,5010,0
20230921,113700,0,5010,5010,5010,5010,0
20230921,113600,0,5010,5010,5010,5010,0
20230921,113500,0,5010,5010,5010,5010,0
20230921,113400,0,5010,5010,5010,5010,0
20230921,113300,0,5010,5010,5010,5010,0
20230921,113200,0,5010,5010,5010,5010,0
20230921,113100,0,5010,5010,5010,5010,0
20230921,113000,0,5010,5010,5010,5010,0
20230921,112900,0,5010,5010,5010,5010,0
20230921,112800,0,5010,5010,5010,5010,0
20230921,112700,0,5010,5010,5010,5010,0
20230921,112600,0,5010,5010,5010,5010,0
20230921,112500,0,5010,5010,5010,5010,0
20230921,112400,0,5010,5010,5010,5010,0
20230921,112300,0,5010,5010,5010,5010,0
20230921,112200,0,5010,5010,5010,5010,0
20230921,112100,0,5010,5010,5010,5010,0
20230921,112000,0,5010,5010,5010,5010,0
20230921,111900,0,5010,5010,5010,5010,0
20230921,111800,0,5010,5010,5010,5010,0
20230921,111700,0,5010,5010,5010,5010,0
20230921,111600,0,5010,5010,5010,5010,0
20230921,111500,0,5010,5010,5010,5010,0
20230921,111400,0,5010,5010,5010,5010,0
20230921,111300,0,5010,5010,5010,5010,0
20230921,111200,0,5010,5010,5010,5010,0
20230921,111100,0,5010,5010,5010,5010,0
20230921,111000,0,5010,5010,5010,5010,0
20230921,110900,0,5010,5010,5010,5010,0
20230921,110800,0,5010,5010,5010,5010,0
20230921,110700,0,5010,5010,5010,5010,0
20230921,110600,0,5010,5010,5010,5010,0
20230921,110500,0,5010,5010,5010,5010,0
20230921,110400,0,5010,5010,5010,5010,0
20230921,110300,0,5010,5010,5010,5010,0
20230921,110200,0,5010,5010,5010,5010,0
20230921,110100,0,5010,5010,5010,5010,0
20230921,110000,0,5010,5010,5010,5010,0
20230921,105900,0,5010,5010,5010,5010,0
20230921,105800,0,5010,5010,5010,5010,0
20230921,105700,0,5010,5010,5010,5010,0
20230921,105600,0,5010,5010,5010,5010,0
20230921,105500,0,5010,5010,5010,5010,0
20230921,105400,0,5010,5010,5010,5010,0
20230921,105300,0,5010,5010,5010,5010,0
20230921,105200,0,5010,5010,5010,5010,0
20230921,105100,0,5010,5010,5010,5010,0
20230921,105000,0,5010,5010,5010,5010,0
20230921,104900,0,5010,5010,5010,5010,0
20230921,104800,0,5010,5010,5010,5010,0
20230921,104700,0,5010,5010,5010,5010,0
20230921,104600,0,5010,5010,5010,5010,0
20230921,104500,0,5010,5010,5010,5010,0
20230921,104400,0,5010,5010,5010,5010,0
20230921,104300,0,5010,5010,5010,5010,0
20230921,104200,0,5010,5010,5010,5010,0
20230921,104100,0,5010,5010,5010,5010,0
20230921,104000,0,5010,5010,5010,5010,0
20230921,103900,0,5010,5010,5010,5010,0
20230921,103800,0,5010,5010,5010,5010,0
20230921,103700,0,5010,5010,5010,5010,0
20230921,103600,0,5010,5010,5010,5010,0
20230921,103500,0,5010,5010,5010,5010,0
20230921,103400,0,5010,5010,5010,5010,0
20230921,103300,0,5010,5010,5010,5010,0
20230921,103200,0,5010,5010,5010,5010,0
20230921,103100,0,5010,5010,5010,5010,0
20230921,103000,0,5010,5010,5010,5010,0
20230921,102900,0,5010,5010,5010,5010,0
20230921,102800,0,5010,5010,5010,5010,0
20230921,102700,0,5010,5010,5010,5010,0
20230921,102600,0,5010,5010,5010,5010,0
20230921,102500,0,5010,5010,5010,5010,0
20230921,102400,0,5010,5010,5010,5010,0
20230921,102300,0,5010,5010,5010,5010,0
20230921,102200,0,5010,5010,5010,5010,0
20230921,102100,0,5010,5010,5010,5010,0
20230921,102000,0,5010,5010,5010,5010,0
20230921,101900,0,5010,5010,5010,5010,0
20230921,101800,0,5010,5010,5010,5010,0
20230921,101700,0,5010,5010,5010,5010,0
20230921,101600,0,5010,5010,5010,5010,0
20230921,101500,0,5010,5010,5010,5010,0
20230921,101400,0,5010,5010,5010,5010,0
20230921,101300,0,5010,5010,5010,5010,0
20230921,101200,0,5010,5010,5010,5010,0
20230921,101100,0,5010,5010,5010,5010,0
20230921,101000,0,5010,5010,5010,5010,0
20230921,100900,0,5010,5010,5010,5010,0
20230921,100800,0,5010,5010,5010,5010,0
20230921,100700,0,5010,5010,5010,5010,0
20230921,100600,0,5010,5010,5010,5010,0
20230921,100500,0,5010,5010,5010,5010,0
20230921,100400,0,5010,5010,5010,5010,0
20230921,100300,0,5010,5010,5010,5010,0
20230921,100200,0,5010,5010,5010,5010,0
20230921,100100,0,5010,5010,5010,5010,0
20230921,100000,0,5010,5010,5010,5010,0
20230921,095900,0,5010,5010,5010,5010,0
20230921,095800,0,5010,5010,5010,5010,0
20230921,095700,0,5010,5010,5010,5010,0
20230921,095600,0,5010,5010,5010,5010,0
20230921,095500,0,5010,5010,5010,5010,0
20230921,095400,0,5010,5010,5010,5010,0
20230921,095300,0,5010,5010,5010,5010,0
20230921,095200,0,5010,5010,5010,5010,0
20230921,095100,0,5010,5010,5010,5010,0
20230921,095000,0,5010,5010,5010,5010,0
20230921,094900,0,5010,5010,5010,5010,0
20230921,094800,0,5010,5010,5010,5010,0
20230921,094700,0,5010,5010,5010,5010,0
20230921,094600,0,5010,5010,5010,5010,0
20230921,094500,0,5010,5010,5010,5010,0
20230921,094400,0,5010,5010,5010,5010,0
20230921,094300,0,5010,5010,5010,5010,0
20230921,094200,0,5010,5010,5010,5010,0
20230921,094100,0,5010,5010,5010,5010,0
20230921,094000,0,5010,5010,5010,5010,0
20230921,093900,0,5010,5010,5010,5010,0
20230921,093800,0,5010,5010,5010,5010,0
20230921,093700,0,5010,5010,5010,5010,0
20230921,093600,0,5010,5010,5010,5010,0
20230921,093500,0,5010,5010,5010,5010,0
20230921,093400,0,5010,5010,5010,5010,0
20230921,093300,0,5010,5010,5010,5010,0
20230921,093200,0,5010,5010,5010,5010,0
20230921,093100,0,5010,5010,5010,5010,0
20230921,093000,0,5010,5010,5010,5010,0
20230921,092900,0,5010,5010,5010,5010,0
20230921,092800,0,5010,5010,5010,5010,0
20230921,092700,0,5010,5010,5010,5010,0
20230921,092600,0,5010,5010,5010,5010,0
20230921,092500,0,5010,5010,5010,5010,0
20230921,092400,0,5010,5010,5010,5010,0
20230921,092300,0,5010,5010,5010,5010,0
20230921,092200,0,5010,5010,5010,5010,0
20230921,092100,0,5010,5010,5010,5010,0
20230921,092000,0,5010,5010,5010,5010,0
20230921,091900,0,5010,5010,5010,5010,0
20230921,091800,0,5010,5010,5010,5010,0
20230921,091700,0,5010,5010,5010,5010,0
20230921,091600,0,5010,5010,5010,5010,0
20230921,091500,0,5010,5010,5010,5010,0
20230921,091400,0,5010,5010,5010,5010,0
20230921,091300,0,5010,5010,5010,5010,0
20230921,091200,0,5010,5010,5010,5010,0
20230921,091100,0,5010,5010,5010,5010,0
20230921,091000,0,5010,5010,5010,5010,0
20230921,090900,0,5010,5010,5010,5010,0
20230921,090800,0,5010,5010,5010,5010,0
20230921,090700,0,5010,5010,5010,5010,0
20230921,090600,0,5010,5010,5010,5010,0
20230921,090500,0,5010,5010,5010,5010,0
20230921,090400,0,5010,5010,5010,5010,0
20230921,090300,0,5010,5010,5010,5010,0
20230921,090200,0,5010,5010,5010,5010,0
20230921,090100,0,5010,5010,5010,5010,0
20230921,090000,0,5010,5010,5010,5010,0