stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,205800,1314000,3285,3285,3285,3285,99
20231213,205700,1314000,3285,3285,3285,3285,0
20231213,205600,1314000,3285,3285,3285,3285,0
20231213,205500,1314000,3285,3285,3285,3285,0
20231213,205400,1314000,3285,3285,3285,3285,0
20231213,205300,1314000,3285,3285,3285,3285,0
20231213,205200,1314000,3285,3285,3285,3285,0
20231213,205100,1314000,3285,3285,3285,3285,0
20231213,205000,1314000,3285,3285,3285,3285,0
20231213,204900,1314000,3285,3285,3285,3285,0
20231213,204800,1314000,3285,3285,3285,3285,0
20231213,204700,1314000,3285,3285,3285,3285,0
20231213,204600,1314000,3285,3285,3285,3285,0
20231213,204500,1314000,3285,3285,3285,3285,0
20231213,204400,1314000,3285,3285,3285,3285,0
20231213,204300,1314000,3285,3285,3285,3285,0
20231213,204200,1314000,3285,3285,3285,3285,0
20231213,204100,1314000,3285,3285,3285,3285,0
20231213,204000,1314000,3285,3285,3285,3285,0
20231213,203900,1314000,3285,3285,3285,3285,0
20231213,203800,1314000,3285,3285,3285,3285,0
20231213,203700,1314000,3285,3285,3285,3285,0
20231213,203600,1314000,3285,3285,3285,3285,0
20231213,203500,1314000,3285,3285,3285,3285,0
20231213,203400,1314000,3285,3285,3285,3285,0
20231213,203300,1314000,3285,3285,3285,3285,0
20231213,203200,1314000,3285,3285,3285,3285,0
20231213,203100,1314000,3285,3285,3285,3285,0
20231213,203000,1314000,3285,3285,3285,3285,0
20231213,202900,1314000,3285,3285,3285,3285,0
20231213,202800,1314000,3285,3285,3285,3285,99
20231213,202700,1314000,3285,3285,3285,3285,0
20231213,202600,1314000,3285,3285,3285,3285,0
20231213,202500,1314000,3285,3285,3285,3285,0
20231213,202400,1314000,3285,3285,3285,3285,0
20231213,202300,1314000,3285,3285,3285,3285,0
20231213,202200,1314000,3285,3285,3285,3285,0
20231213,202100,1314000,3285,3285,3285,3285,0
20231213,202000,1314000,3285,3285,3285,3285,0
20231213,201900,1314000,3285,3285,3285,3285,0
20231213,201800,1314000,3285,3285,3285,3285,0
20231213,201700,1314000,3285,3285,3285,3285,0
20231213,201600,1314000,3285,3285,3285,3285,0
20231213,201500,1314000,3285,3285,3285,3285,0
20231213,201400,1314000,3285,3285,3285,3285,0
20231213,201300,1314000,3285,3285,3285,3285,0
20231213,201200,1314000,3285,3285,3285,3285,0
20231213,201100,1314000,3285,3285,3285,3285,0
20231213,201000,1314000,3285,3285,3285,3285,0
20231213,200900,1314000,3285,3285,3285,3285,0
20231213,200800,1314000,3285,3285,3285,3285,0
20231213,200700,1314000,3285,3285,3285,3285,0
20231213,200600,1314000,3285,3285,3285,3285,0
20231213,200500,1314000,3285,3285,3285,3285,0
20231213,200400,1314000,3285,3285,3285,3285,0
20231213,200300,1314000,3285,3285,3285,3285,0
20231213,200200,1314000,3285,3285,3285,3285,0
20231213,200100,1314000,3285,3285,3285,3285,0
20231213,200000,1314000,3285,3285,3285,3285,0
20231213,195900,1314000,3285,3285,3285,3285,0
20231213,195800,1314000,3285,3285,3285,3285,99
20231213,195700,1314000,3285,3285,3285,3285,0
20231213,195600,1314000,3285,3285,3285,3285,0
20231213,195500,1314000,3285,3285,3285,3285,0
20231213,195400,1314000,3285,3285,3285,3285,0
20231213,195300,1314000,3285,3285,3285,3285,0
20231213,195200,1314000,3285,3285,3285,3285,0
20231213,195100,1314000,3285,3285,3285,3285,0
20231213,195000,1314000,3285,3285,3285,3285,0
20231213,194900,1314000,3285,3285,3285,3285,0
20231213,194800,1314000,3285,3285,3285,3285,0
20231213,194700,1314000,3285,3285,3285,3285,0
20231213,194600,1314000,3285,3285,3285,3285,0
20231213,194500,1314000,3285,3285,3285,3285,0
20231213,194400,1314000,3285,3285,3285,3285,0
20231213,194300,1314000,3285,3285,3285,3285,0
20231213,194200,1314000,3285,3285,3285,3285,0
20231213,194100,1314000,3285,3285,3285,3285,0
20231213,194000,1314000,3285,3285,3285,3285,0
20231213,193900,1314000,3285,3285,3285,3285,0
20231213,193800,1314000,3285,3285,3285,3285,0
20231213,193700,1314000,3285,3285,3285,3285,0
20231213,193600,1314000,3285,3285,3285,3285,0
20231213,193500,1314000,3285,3285,3285,3285,0
20231213,193400,1314000,3285,3285,3285,3285,0
20231213,193300,1314000,3285,3285,3285,3285,0
20231213,193200,1314000,3285,3285,3285,3285,0
20231213,193100,1314000,3285,3285,3285,3285,0
20231213,193000,1314000,3285,3285,3285,3285,0
20231213,192900,1314000,3285,3285,3285,3285,0
20231213,192800,1314000,3285,3285,3285,3285,99
20231213,192700,1314000,3285,3285,3285,3285,0
20231213,192600,1314000,3285,3285,3285,3285,0
20231213,192500,1314000,3285,3285,3285,3285,0
20231213,192400,1314000,3285,3285,3285,3285,0
20231213,192300,1314000,3285,3285,3285,3285,0
20231213,192200,1314000,3285,3285,3285,3285,0
20231213,192100,1314000,3285,3285,3285,3285,0
20231213,192000,1314000,3285,3285,3285,3285,0
20231213,191900,1314000,3285,3285,3285,3285,0
20231213,191800,1314000,3285,3285,3285,3285,0
20231213,191700,1314000,3285,3285,3285,3285,0
20231213,191600,1314000,3285,3285,3285,3285,0
20231213,191500,1314000,3285,3285,3285,3285,0
20231213,191400,1314000,3285,3285,3285,3285,0
20231213,191300,1314000,3285,3285,3285,3285,0
20231213,191200,1314000,3285,3285,3285,3285,0
20231213,191100,1314000,3285,3285,3285,3285,0
20231213,191000,1314000,3285,3285,3285,3285,0
20231213,190900,1314000,3285,3285,3285,3285,0
20231213,190800,1314000,3285,3285,3285,3285,0
20231213,190700,1314000,3285,3285,3285,3285,0
20231213,190600,1314000,3285,3285,3285,3285,0
20231213,190500,1314000,3285,3285,3285,3285,0
20231213,190400,1314000,3285,3285,3285,3285,0
20231213,190300,1314000,3285,3285,3285,3285,0
20231213,190200,1314000,3285,3285,3285,3285,0
20231213,190100,1314000,3285,3285,3285,3285,0
20231213,190000,1314000,3285,3285,3285,3285,0
20231213,185900,1314000,3285,3285,3285,3285,0
20231213,185800,1314000,3285,3285,3285,3285,99
20231213,185700,1314000,3285,3285,3285,3285,0
20231213,185600,1314000,3285,3285,3285,3285,0
20231213,185500,1314000,3285,3285,3285,3285,0
20231213,185400,1314000,3285,3285,3285,3285,0
20231213,185300,1314000,3285,3285,3285,3285,0
20231213,185200,1314000,3285,3285,3285,3285,0
20231213,185100,1314000,3285,3285,3285,3285,0
20231213,185000,1314000,3285,3285,3285,3285,0
20231213,184900,1314000,3285,3285,3285,3285,0
20231213,184800,1314000,3285,3285,3285,3285,0
20231213,184700,1314000,3285,3285,3285,3285,0
20231213,184600,1314000,3285,3285,3285,3285,0
20231213,184500,1314000,3285,3285,3285,3285,0
20231213,184400,1314000,3285,3285,3285,3285,0
20231213,184300,1314000,3285,3285,3285,3285,0
20231213,184200,1314000,3285,3285,3285,3285,0
20231213,184100,1314000,3285,3285,3285,3285,0
20231213,184000,1314000,3285,3285,3285,3285,0
20231213,183900,1314000,3285,3285,3285,3285,0
20231213,183800,1314000,3285,3285,3285,3285,0
20231213,183700,1314000,3285,3285,3285,3285,0
20231213,183600,1314000,3285,3285,3285,3285,0
20231213,183500,1314000,3285,3285,3285,3285,0
20231213,183400,1314000,3285,3285,3285,3285,0
20231213,183300,1314000,3285,3285,3285,3285,0
20231213,183200,1314000,3285,3285,3285,3285,0
20231213,183100,1314000,3285,3285,3285,3285,0
20231213,183000,1314000,3285,3285,3285,3285,0
20231213,182900,1314000,3285,3285,3285,3285,0
20231213,182800,1314000,3285,3285,3285,3285,99
20231213,182700,1314000,3285,3285,3285,3285,0
20231213,182600,1314000,3285,3285,3285,3285,0
20231213,182500,1314000,3285,3285,3285,3285,0
20231213,182400,1314000,3285,3285,3285,3285,0
20231213,182300,1314000,3285,3285,3285,3285,0
20231213,182200,1314000,3285,3285,3285,3285,0
20231213,182100,1314000,3285,3285,3285,3285,0
20231213,182000,1314000,3285,3285,3285,3285,0
20231213,181900,1314000,3285,3285,3285,3285,0
20231213,181800,1314000,3285,3285,3285,3285,0
20231213,181700,1314000,3285,3285,3285,3285,0
20231213,181600,1314000,3285,3285,3285,3285,0
20231213,181500,1314000,3285,3285,3285,3285,0
20231213,181400,1314000,3285,3285,3285,3285,0
20231213,181300,1314000,3285,3285,3285,3285,0
20231213,181200,1314000,3285,3285,3285,3285,0
20231213,181100,1314000,3285,3285,3285,3285,0
20231213,181000,1314000,3285,3285,3285,3285,0
20231213,180900,1314000,3285,3285,3285,3285,0
20231213,180800,1314000,3285,3285,3285,3285,0
20231213,180700,1314000,3285,3285,3285,3285,0
20231213,180600,1314000,3285,3285,3285,3285,0
20231213,180500,1314000,3285,3285,3285,3285,0
20231213,180400,1314000,3285,3285,3285,3285,0
20231213,180300,1314000,3285,3285,3285,3285,0
20231213,180200,1314000,3285,3285,3285,3285,0
20231213,180100,1314000,3285,3285,3285,3285,0
20231213,180000,1314000,3285,3285,3285,3285,0
20231213,175900,1314000,3285,3285,3285,3285,0
20231213,175800,1314000,3285,3285,3285,3285,99
20231213,175700,1314000,3285,3285,3285,3285,0
20231213,175600,1314000,3285,3285,3285,3285,0
20231213,175500,1314000,3285,3285,3285,3285,0
20231213,175400,1314000,3285,3285,3285,3285,0
20231213,175300,1314000,3285,3285,3285,3285,0
20231213,175200,1314000,3285,3285,3285,3285,0
20231213,175100,1314000,3285,3285,3285,3285,0
20231213,175000,1314000,3285,3285,3285,3285,0
20231213,174900,1314000,3285,3285,3285,3285,0
20231213,174800,1314000,3285,3285,3285,3285,0
20231213,174700,1314000,3285,3285,3285,3285,0
20231213,174600,1314000,3285,3285,3285,3285,0
20231213,174500,1314000,3285,3285,3285,3285,0
20231213,174400,1314000,3285,3285,3285,3285,0
20231213,174300,1314000,3285,3285,3285,3285,0
20231213,174200,1314000,3285,3285,3285,3285,0
20231213,174100,1314000,3285,3285,3285,3285,0
20231213,174000,1314000,3285,3285,3285,3285,0
20231213,173900,1314000,3285,3285,3285,3285,0
20231213,173800,1314000,3285,3285,3285,3285,0
20231213,173700,1314000,3285,3285,3285,3285,0
20231213,173600,1314000,3285,3285,3285,3285,0
20231213,173500,1314000,3285,3285,3285,3285,0
20231213,173400,1314000,3285,3285,3285,3285,0
20231213,173300,1314000,3285,3285,3285,3285,0
20231213,173200,1314000,3285,3285,3285,3285,0
20231213,173100,1314000,3285,3285,3285,3285,0
20231213,173000,1314000,3285,3285,3285,3285,0
20231213,172900,1314000,3285,3285,3285,3285,0
20231213,172800,1314000,3285,3285,3285,3285,99
20231213,172700,1314000,3285,3285,3285,3285,0
20231213,172600,1314000,3285,3285,3285,3285,0
20231213,172500,1314000,3285,3285,3285,3285,0
20231213,172400,1314000,3285,3285,3285,3285,0
20231213,172300,1314000,3285,3285,3285,3285,0
20231213,172200,1314000,3285,3285,3285,3285,0
20231213,172100,1314000,3285,3285,3285,3285,0
20231213,172000,1314000,3285,3285,3285,3285,0
20231213,171900,1314000,3285,3285,3285,3285,0
20231213,171800,1314000,3285,3285,3285,3285,0
20231213,171700,1314000,3285,3285,3285,3285,0
20231213,171600,1314000,3285,3285,3285,3285,0
20231213,171500,1314000,3285,3285,3285,3285,0
20231213,171400,1314000,3285,3285,3285,3285,0
20231213,171300,1314000,3285,3285,3285,3285,0
20231213,171200,1314000,3285,3285,3285,3285,0
20231213,171100,1314000,3285,3285,3285,3285,0
20231213,171000,1314000,3285,3285,3285,3285,0
20231213,170900,1314000,3285,3285,3285,3285,0
20231213,170800,1314000,3285,3285,3285,3285,0
20231213,170700,1314000,3285,3285,3285,3285,0
20231213,170600,1314000,3285,3285,3285,3285,0
20231213,170500,1314000,3285,3285,3285,3285,0
20231213,170400,1314000,3285,3285,3285,3285,0
20231213,170300,1314000,3285,3285,3285,3285,0
20231213,170200,1314000,3285,3285,3285,3285,0
20231213,170100,1314000,3285,3285,3285,3285,0
20231213,170000,1314000,3285,3285,3285,3285,0
20231213,165900,1314000,3285,3285,3285,3285,0
20231213,165800,1314000,3285,3285,3285,3285,99
20231213,165700,1314000,3285,3285,3285,3285,0
20231213,165600,1314000,3285,3285,3285,3285,0
20231213,165500,1314000,3285,3285,3285,3285,0
20231213,165400,1314000,3285,3285,3285,3285,0
20231213,165300,1314000,3285,3285,3285,3285,0
20231213,165200,1314000,3285,3285,3285,3285,0
20231213,165100,1314000,3285,3285,3285,3285,0
20231213,165000,1314000,3285,3285,3285,3285,0
20231213,164900,1314000,3285,3285,3285,3285,0
20231213,164800,1314000,3285,3285,3285,3285,0
20231213,164700,1314000,3285,3285,3285,3285,0
20231213,164600,1314000,3285,3285,3285,3285,0
20231213,164500,1314000,3285,3285,3285,3285,0
20231213,164400,1314000,3285,3285,3285,3285,0
20231213,164300,1314000,3285,3285,3285,3285,0
20231213,164200,1314000,3285,3285,3285,3285,0
20231213,164100,1314000,3285,3285,3285,3285,0
20231213,164000,1314000,3285,3285,3285,3285,0
20231213,163900,1314000,3285,3285,3285,3285,0
20231213,163800,1314000,3285,3285,3285,3285,0
20231213,163700,1314000,3285,3285,3285,3285,0
20231213,163600,1314000,3285,3285,3285,3285,0
20231213,163500,1314000,3285,3285,3285,3285,0
20231213,163400,1314000,3285,3285,3285,3285,0
20231213,163300,1314000,3285,3285,3285,3285,0
20231213,163200,1314000,3285,3285,3285,3285,0
20231213,163100,1314000,3285,3285,3285,3285,0
20231213,163000,1314000,3285,3285,3285,3285,0
20231213,162900,1314000,3285,3285,3285,3285,0
20231213,162800,1314000,3285,3285,3285,3285,99
20231213,162700,1314000,3285,3285,3285,3285,0
20231213,162600,1314000,3285,3285,3285,3285,0
20231213,162500,1314000,3285,3285,3285,3285,0
20231213,162400,1314000,3285,3285,3285,3285,0
20231213,162300,1314000,3285,3285,3285,3285,0
20231213,162200,1314000,3285,3285,3285,3285,0
20231213,162100,1314000,3285,3285,3285,3285,0
20231213,162000,1314000,3285,3285,3285,3285,0
20231213,161900,1314000,3285,3285,3285,3285,0
20231213,161800,1314000,3285,3285,3285,3285,0
20231213,161700,1314000,3285,3285,3285,3285,0
20231213,161600,1314000,3285,3285,3285,3285,0
20231213,161500,1314000,3285,3285,3285,3285,0
20231213,161400,1314000,3285,3285,3285,3285,0
20231213,161300,1314000,3285,3285,3285,3285,0
20231213,161200,1314000,3285,3285,3285,3285,0
20231213,161100,1314000,3285,3285,3285,3285,0
20231213,161000,1314000,3285,3285,3285,3285,0
20231213,160900,1314000,3285,3285,3285,3285,0
20231213,160800,1314000,3285,3285,3285,3285,0
20231213,160700,1314000,3285,3285,3285,3285,0
20231213,160600,1314000,3285,3285,3285,3285,0
20231213,160500,1314000,3285,3285,3285,3285,0
20231213,160400,1314000,3285,3285,3285,3285,0
20231213,160300,1314000,3285,3285,3285,3285,0
20231213,160200,1314000,3285,3285,3285,3285,0
20231213,160100,1314000,3285,3285,3285,3285,0
20231213,160000,1314000,3285,3285,3285,3285,0
20231213,155900,1314000,3285,3285,3285,3285,0
20231213,155800,1314000,3285,3285,3285,3285,99
20231213,155700,1314000,3285,3285,3285,3285,0
20231213,155600,1314000,3285,3285,3285,3285,0
20231213,155500,1314000,3285,3285,3285,3285,0
20231213,155400,1314000,3285,3285,3285,3285,0
20231213,155300,1314000,3285,3285,3285,3285,0
20231213,155200,1314000,3285,3285,3285,3285,0
20231213,155100,1314000,3285,3285,3285,3285,0
20231213,155000,1314000,3285,3285,3285,3285,0
20231213,154900,1314000,3285,3285,3285,3285,0
20231213,154800,1314000,3285,3285,3285,3285,0
20231213,154700,1314000,3285,3285,3285,3285,0
20231213,154600,1314000,3285,3285,3285,3285,0
20231213,154500,1314000,3285,3285,3285,3285,0
20231213,154400,1314000,3285,3285,3285,3285,0
20231213,154300,1314000,3285,3285,3285,3285,0
20231213,154200,1314000,3285,3285,3285,3285,0
20231213,154100,1314000,3285,3285,3285,3285,0
20231213,154000,1314000,3285,3285,3285,3285,0
20231213,153900,1314000,3285,3285,3285,3285,0
20231213,153800,1314000,3285,3285,3285,3285,0
20231213,153700,1314000,3285,3285,3285,3285,0
20231213,153600,1314000,3285,3285,3285,3285,0
20231213,153500,1314000,3285,3285,3285,3285,0
20231213,153400,1314000,3285,3285,3285,3285,0
20231213,153300,1314000,3285,3285,3285,3285,0
20231213,153200,1314000,3285,3285,3285,3285,0
20231213,153100,1314000,3285,3285,3285,3285,0
20231213,153000,1314000,3285,3285,3285,3285,0
20231213,152900,1314000,3285,3285,3285,3285,0
20231213,152800,1314000,3285,3285,3285,3285,0
20231213,152700,1314000,3285,3285,3285,3285,0
20231213,152600,1314000,3285,3285,3285,3285,0
20231213,152500,1314000,3285,3285,3285,3285,0
20231213,152400,1314000,3285,3285,3285,3285,0
20231213,152300,1314000,3285,3285,3285,3285,0
20231213,152200,1314000,3285,3285,3285,3285,0
20231213,152100,1314000,3285,3285,3285,3285,0
20231213,152000,1314000,3285,3285,3285,3285,0
20231213,151900,1314000,3285,3285,3285,3285,0
20231213,151800,1314000,3285,3285,3285,3285,0
20231213,151700,1314000,3285,3285,3285,3285,0
20231213,151600,1314000,3285,3285,3285,3285,0
20231213,151500,1314000,3285,3285,3285,3285,0
20231213,151400,1314000,3285,3285,3285,3285,0
20231213,151300,1314000,3285,3285,3285,3285,0
20231213,151200,1314000,3285,3285,3285,3285,0
20231213,151100,1314000,3285,3285,3285,3285,0
20231213,151000,1314000,3285,3285,3285,3285,0
20231213,150900,1314000,3285,3285,3285,3285,0
20231213,150800,1314000,3285,3285,3285,3285,0
20231213,150700,1314000,3285,3285,3285,3285,0
20231213,150600,1314000,3285,3285,3285,3285,0
20231213,150500,1314000,3285,3285,3285,3285,0
20231213,150400,1314000,3285,3285,3285,3285,0
20231213,150300,1314000,3285,3285,3285,3285,0
20231213,150200,1314000,3285,3285,3285,3285,0
20231213,150100,1314000,3285,3285,3285,3285,0
20231213,150000,1314000,3285,3285,3285,3285,99
20231213,145900,988785,3285,3285,3285,3285,301
20231213,145800,0,3380,3380,3380,3380,0
20231213,145700,0,3380,3380,3380,3380,0
20231213,145600,0,3380,3380,3380,3380,0
20231213,145500,0,3380,3380,3380,3380,0
20231213,145400,0,3380,3380,3380,3380,0
20231213,145300,0,3380,3380,3380,3380,0
20231213,145200,0,3380,3380,3380,3380,0
20231213,145100,0,3380,3380,3380,3380,0
20231213,145000,0,3380,3380,3380,3380,0
20231213,144900,0,3380,3380,3380,3380,0
20231213,144800,0,3380,3380,3380,3380,0
20231213,144700,0,3380,3380,3380,3380,0
20231213,144600,0,3380,3380,3380,3380,0
20231213,144500,0,3380,3380,3380,3380,0
20231213,144400,0,3380,3380,3380,3380,0
20231213,144300,0,3380,3380,3380,3380,0
20231213,144200,0,3380,3380,3380,3380,0
20231213,144100,0,3380,3380,3380,3380,0
20231213,144000,0,3380,3380,3380,3380,0
20231213,143900,0,3380,3380,3380,3380,0
20231213,143800,0,3380,3380,3380,3380,0
20231213,143700,0,3380,3380,3380,3380,0
20231213,143600,0,3380,3380,3380,3380,0
20231213,143500,0,3380,3380,3380,3380,0
20231213,143400,0,3380,3380,3380,3380,0
20231213,143300,0,3380,3380,3380,3380,0
20231213,143200,0,3380,3380,3380,3380,0
20231213,143100,0,3380,3380,3380,3380,0
20231213,143000,0,3380,3380,3380,3380,0
20231213,142900,0,3380,3380,3380,3380,0
20231213,142800,0,3380,3380,3380,3380,0
20231213,142700,0,3380,3380,3380,3380,0
20231213,142600,0,3380,3380,3380,3380,0
20231213,142500,0,3380,3380,3380,3380,0
20231213,142400,0,3380,3380,3380,3380,0
20231213,142300,0,3380,3380,3380,3380,0
20231213,142200,0,3380,3380,3380,3380,0
20231213,142100,0,3380,3380,3380,3380,0
20231213,142000,0,3380,3380,3380,3380,0
20231213,141900,0,3380,3380,3380,3380,0
20231213,141800,0,3380,3380,3380,3380,0
20231213,141700,0,3380,3380,3380,3380,0
20231213,141600,0,3380,3380,3380,3380,0
20231213,141500,0,3380,3380,3380,3380,0
20231213,141400,0,3380,3380,3380,3380,0
20231213,141300,0,3380,3380,3380,3380,0
20231213,141200,0,3380,3380,3380,3380,0
20231213,141100,0,3380,3380,3380,3380,0
20231213,141000,0,3380,3380,3380,3380,0
20231213,140900,0,3380,3380,3380,3380,0
20231213,140800,0,3380,3380,3380,3380,0
20231213,140700,0,3380,3380,3380,3380,0
20231213,140600,0,3380,3380,3380,3380,0
20231213,140500,0,3380,3380,3380,3380,0
20231213,140400,0,3380,3380,3380,3380,0
20231213,140300,0,3380,3380,3380,3380,0
20231213,140200,0,3380,3380,3380,3380,0
20231213,140100,0,3380,3380,3380,3380,0
20231213,140000,0,3380,3380,3380,3380,0
20231213,135900,0,3380,3380,3380,3380,0
20231213,135800,0,3380,3380,3380,3380,0
20231213,135700,0,3380,3380,3380,3380,0
20231213,135600,0,3380,3380,3380,3380,0
20231213,135500,0,3380,3380,3380,3380,0
20231213,135400,0,3380,3380,3380,3380,0
20231213,135300,0,3380,3380,3380,3380,0
20231213,135200,0,3380,3380,3380,3380,0
20231213,135100,0,3380,3380,3380,3380,0
20231213,135000,0,3380,3380,3380,3380,0
20231213,134900,0,3380,3380,3380,3380,0
20231213,134800,0,3380,3380,3380,3380,0
20231213,134700,0,3380,3380,3380,3380,0
20231213,134600,0,3380,3380,3380,3380,0
20231213,134500,0,3380,3380,3380,3380,0
20231213,134400,0,3380,3380,3380,3380,0
20231213,134300,0,3380,3380,3380,3380,0
20231213,134200,0,3380,3380,3380,3380,0
20231213,134100,0,3380,3380,3380,3380,0
20231213,134000,0,3380,3380,3380,3380,0
20231213,133900,0,3380,3380,3380,3380,0
20231213,133800,0,3380,3380,3380,3380,0
20231213,133700,0,3380,3380,3380,3380,0
20231213,133600,0,3380,3380,3380,3380,0
20231213,133500,0,3380,3380,3380,3380,0
20231213,133400,0,3380,3380,3380,3380,0
20231213,133300,0,3380,3380,3380,3380,0
20231213,133200,0,3380,3380,3380,3380,0
20231213,133100,0,3380,3380,3380,3380,0
20231213,133000,0,3380,3380,3380,3380,0
20231213,132900,0,3380,3380,3380,3380,0
20231213,132800,0,3380,3380,3380,3380,0
20231213,132700,0,3380,3380,3380,3380,0
20231213,132600,0,3380,3380,3380,3380,0
20231213,132500,0,3380,3380,3380,3380,0
20231213,132400,0,3380,3380,3380,3380,0
20231213,132300,0,3380,3380,3380,3380,0
20231213,132200,0,3380,3380,3380,3380,0
20231213,132100,0,3380,3380,3380,3380,0
20231213,132000,0,3380,3380,3380,3380,0
20231213,131900,0,3380,3380,3380,3380,0
20231213,131800,0,3380,3380,3380,3380,0
20231213,131700,0,3380,3380,3380,3380,0
20231213,131600,0,3380,3380,3380,3380,0
20231213,131500,0,3380,3380,3380,3380,0
20231213,131400,0,3380,3380,3380,3380,0
20231213,131300,0,3380,3380,3380,3380,0
20231213,131200,0,3380,3380,3380,3380,0
20231213,131100,0,3380,3380,3380,3380,0
20231213,131000,0,3380,3380,3380,3380,0
20231213,130900,0,3380,3380,3380,3380,0
20231213,130800,0,3380,3380,3380,3380,0
20231213,130700,0,3380,3380,3380,3380,0
20231213,130600,0,3380,3380,3380,3380,0
20231213,130500,0,3380,3380,3380,3380,0
20231213,130400,0,3380,3380,3380,3380,0
20231213,130300,0,3380,3380,3380,3380,0
20231213,130200,0,3380,3380,3380,3380,0
20231213,130100,0,3380,3380,3380,3380,0
20231213,130000,0,3380,3380,3380,3380,0
20231213,125900,0,3380,3380,3380,3380,0
20231213,125800,0,3380,3380,3380,3380,0
20231213,125700,0,3380,3380,3380,3380,0
20231213,125600,0,3380,3380,3380,3380,0
20231213,125500,0,3380,3380,3380,3380,0
20231213,125400,0,3380,3380,3380,3380,0
20231213,125300,0,3380,3380,3380,3380,0
20231213,125200,0,3380,3380,3380,3380,0
20231213,125100,0,3380,3380,3380,3380,0
20231213,125000,0,3380,3380,3380,3380,0
20231213,124900,0,3380,3380,3380,3380,0
20231213,124800,0,3380,3380,3380,3380,0
20231213,124700,0,3380,3380,3380,3380,0
20231213,124600,0,3380,3380,3380,3380,0
20231213,124500,0,3380,3380,3380,3380,0
20231213,124400,0,3380,3380,3380,3380,0
20231213,124300,0,3380,3380,3380,3380,0
20231213,124200,0,3380,3380,3380,3380,0
20231213,124100,0,3380,3380,3380,3380,0
20231213,124000,0,3380,3380,3380,3380,0
20231213,123900,0,3380,3380,3380,3380,0
20231213,123800,0,3380,3380,3380,3380,0
20231213,123700,0,3380,3380,3380,3380,0
20231213,123600,0,3380,3380,3380,3380,0
20231213,123500,0,3380,3380,3380,3380,0
20231213,123400,0,3380,3380,3380,3380,0
20231213,123300,0,3380,3380,3380,3380,0
20231213,123200,0,3380,3380,3380,3380,0
20231213,123100,0,3380,3380,3380,3380,0
20231213,123000,0,3380,3380,3380,3380,0
20231213,122900,0,3380,3380,3380,3380,0
20231213,122800,0,3380,3380,3380,3380,0
20231213,122700,0,3380,3380,3380,3380,0
20231213,122600,0,3380,3380,3380,3380,0
20231213,122500,0,3380,3380,3380,3380,0
20231213,122400,0,3380,3380,3380,3380,0
20231213,122300,0,3380,3380,3380,3380,0
20231213,122200,0,3380,3380,3380,3380,0
20231213,122100,0,3380,3380,3380,3380,0
20231213,122000,0,3380,3380,3380,3380,0
20231213,121900,0,3380,3380,3380,3380,0
20231213,121800,0,3380,3380,3380,3380,0
20231213,121700,0,3380,3380,3380,3380,0
20231213,121600,0,3380,3380,3380,3380,0
20231213,121500,0,3380,3380,3380,3380,0
20231213,121400,0,3380,3380,3380,3380,0
20231213,121300,0,3380,3380,3380,3380,0
20231213,121200,0,3380,3380,3380,3380,0
20231213,121100,0,3380,3380,3380,3380,0
20231213,121000,0,3380,3380,3380,3380,0
20231213,120900,0,3380,3380,3380,3380,0
20231213,120800,0,3380,3380,3380,3380,0
20231213,120700,0,3380,3380,3380,3380,0
20231213,120600,0,3380,3380,3380,3380,0
20231213,120500,0,3380,3380,3380,3380,0
20231213,120400,0,3380,3380,3380,3380,0
20231213,120300,0,3380,3380,3380,3380,0
20231213,120200,0,3380,3380,3380,3380,0
20231213,120100,0,3380,3380,3380,3380,0
20231213,120000,0,3380,3380,3380,3380,0
20231213,115900,0,3380,3380,3380,3380,0
20231213,115800,0,3380,3380,3380,3380,0
20231213,115700,0,3380,3380,3380,3380,0
20231213,115600,0,3380,3380,3380,3380,0
20231213,115500,0,3380,3380,3380,3380,0
20231213,115400,0,3380,3380,3380,3380,0
20231213,115300,0,3380,3380,3380,3380,0
20231213,115200,0,3380,3380,3380,3380,0
20231213,115100,0,3380,3380,3380,3380,0
20231213,115000,0,3380,3380,3380,3380,0
20231213,114900,0,3380,3380,3380,3380,0
20231213,114800,0,3380,3380,3380,3380,0
20231213,114700,0,3380,3380,3380,3380,0
20231213,114600,0,3380,3380,3380,3380,0
20231213,114500,0,3380,3380,3380,3380,0
20231213,114400,0,3380,3380,3380,3380,0
20231213,114300,0,3380,3380,3380,3380,0
20231213,114200,0,3380,3380,3380,3380,0
20231213,114100,0,3380,3380,3380,3380,0
20231213,114000,0,3380,3380,3380,3380,0
20231213,113900,0,3380,3380,3380,3380,0
20231213,113800,0,3380,3380,3380,3380,0
20231213,113700,0,3380,3380,3380,3380,0
20231213,113600,0,3380,3380,3380,3380,0
20231213,113500,0,3380,3380,3380,3380,0
20231213,113400,0,3380,3380,3380,3380,0
20231213,113300,0,3380,3380,3380,3380,0
20231213,113200,0,3380,3380,3380,3380,0
20231213,113100,0,3380,3380,3380,3380,0
20231213,113000,0,3380,3380,3380,3380,0
20231213,112900,0,3380,3380,3380,3380,0
20231213,112800,0,3380,3380,3380,3380,0
20231213,112700,0,3380,3380,3380,3380,0
20231213,112600,0,3380,3380,3380,3380,0
20231213,112500,0,3380,3380,3380,3380,0
20231213,112400,0,3380,3380,3380,3380,0
20231213,112300,0,3380,3380,3380,3380,0
20231213,112200,0,3380,3380,3380,3380,0
20231213,112100,0,3380,3380,3380,3380,0
20231213,112000,0,3380,3380,3380,3380,0
20231213,111900,0,3380,3380,3380,3380,0
20231213,111800,0,3380,3380,3380,3380,0
20231213,111700,0,3380,3380,3380,3380,0
20231213,111600,0,3380,3380,3380,3380,0
20231213,111500,0,3380,3380,3380,3380,0
20231213,111400,0,3380,3380,3380,3380,0
20231213,111300,0,3380,3380,3380,3380,0
20231213,111200,0,3380,3380,3380,3380,0
20231213,111100,0,3380,3380,3380,3380,0
20231213,111000,0,3380,3380,3380,3380,0
20231213,110900,0,3380,3380,3380,3380,0
20231213,110800,0,3380,3380,3380,3380,0
20231213,110700,0,3380,3380,3380,3380,0
20231213,110600,0,3380,3380,3380,3380,0
20231213,110500,0,3380,3380,3380,3380,0
20231213,110400,0,3380,3380,3380,3380,0
20231213,110300,0,3380,3380,3380,3380,0
20231213,110200,0,3380,3380,3380,3380,0
20231213,110100,0,3380,3380,3380,3380,0
20231213,110000,0,3380,3380,3380,3380,0
20231213,105900,0,3380,3380,3380,3380,0
20231213,105800,0,3380,3380,3380,3380,0
20231213,105700,0,3380,3380,3380,3380,0
20231213,105600,0,3380,3380,3380,3380,0
20231213,105500,0,3380,3380,3380,3380,0
20231213,105400,0,3380,3380,3380,3380,0
20231213,105300,0,3380,3380,3380,3380,0
20231213,105200,0,3380,3380,3380,3380,0
20231213,105100,0,3380,3380,3380,3380,0
20231213,105000,0,3380,3380,3380,3380,0
20231213,104900,0,3380,3380,3380,3380,0
20231213,104800,0,3380,3380,3380,3380,0
20231213,104700,0,3380,3380,3380,3380,0
20231213,104600,0,3380,3380,3380,3380,0
20231213,104500,0,3380,3380,3380,3380,0
20231213,104400,0,3380,3380,3380,3380,0
20231213,104300,0,3380,3380,3380,3380,0
20231213,104200,0,3380,3380,3380,3380,0
20231213,104100,0,3380,3380,3380,3380,0
20231213,104000,0,3380,3380,3380,3380,0
20231213,103900,0,3380,3380,3380,3380,0
20231213,103800,0,3380,3380,3380,3380,0
20231213,103700,0,3380,3380,3380,3380,0
20231213,103600,0,3380,3380,3380,3380,0
20231213,103500,0,3380,3380,3380,3380,0
20231213,103400,0,3380,3380,3380,3380,0
20231213,103300,0,3380,3380,3380,3380,0
20231213,103200,0,3380,3380,3380,3380,0
20231213,103100,0,3380,3380,3380,3380,0
20231213,103000,0,3380,3380,3380,3380,0
20231213,102900,0,3380,3380,3380,3380,0
20231213,102800,0,3380,3380,3380,3380,0
20231213,102700,0,3380,3380,3380,3380,0
20231213,102600,0,3380,3380,3380,3380,0
20231213,102500,0,3380,3380,3380,3380,0
20231213,102400,0,3380,3380,3380,3380,0
20231213,102300,0,3380,3380,3380,3380,0
20231213,102200,0,3380,3380,3380,3380,0
20231213,102100,0,3380,3380,3380,3380,0
20231213,102000,0,3380,3380,3380,3380,0
20231213,101900,0,3380,3380,3380,3380,0
20231213,101800,0,3380,3380,3380,3380,0
20231213,101700,0,3380,3380,3380,3380,0
20231213,101600,0,3380,3380,3380,3380,0
20231213,101500,0,3380,3380,3380,3380,0
20231213,101400,0,3380,3380,3380,3380,0
20231213,101300,0,3380,3380,3380,3380,0
20231213,101200,0,3380,3380,3380,3380,0
20231213,101100,0,3380,3380,3380,3380,0
20231213,101000,0,3380,3380,3380,3380,0
20231213,100900,0,3380,3380,3380,3380,0
20231213,100800,0,3380,3380,3380,3380,0
20231213,100700,0,3380,3380,3380,3380,0
20231213,100600,0,3380,3380,3380,3380,0
20231213,100500,0,3380,3380,3380,3380,0
20231213,100400,0,3380,3380,3380,3380,0
20231213,100300,0,3380,3380,3380,3380,0
20231213,100200,0,3380,3380,3380,3380,0
20231213,100100,0,3380,3380,3380,3380,0
20231213,100000,0,3380,3380,3380,3380,0
20231213,095900,0,3380,3380,3380,3380,0
20231213,095800,0,3380,3380,3380,3380,0
20231213,095700,0,3380,3380,3380,3380,0
20231213,095600,0,3380,3380,3380,3380,0
20231213,095500,0,3380,3380,3380,3380,0
20231213,095400,0,3380,3380,3380,3380,0
20231213,095300,0,3380,3380,3380,3380,0
20231213,095200,0,3380,3380,3380,3380,0
20231213,095100,0,3380,3380,3380,3380,0
20231213,095000,0,3380,3380,3380,3380,0
20231213,094900,0,3380,3380,3380,3380,0
20231213,094800,0,3380,3380,3380,3380,0
20231213,094700,0,3380,3380,3380,3380,0
20231213,094600,0,3380,3380,3380,3380,0
20231213,094500,0,3380,3380,3380,3380,0
20231213,094400,0,3380,3380,3380,3380,0
20231213,094300,0,3380,3380,3380,3380,0
20231213,094200,0,3380,3380,3380,3380,0
20231213,094100,0,3380,3380,3380,3380,0
20231213,094000,0,3380,3380,3380,3380,0
20231213,093900,0,3380,3380,3380,3380,0
20231213,093800,0,3380,3380,3380,3380,0
20231213,093700,0,3380,3380,3380,3380,0
20231213,093600,0,3380,3380,3380,3380,0
20231213,093500,0,3380,3380,3380,3380,0
20231213,093400,0,3380,3380,3380,3380,0
20231213,093300,0,3380,3380,3380,3380,0
20231213,093200,0,3380,3380,3380,3380,0
20231213,093100,0,3380,3380,3380,3380,0
20231213,093000,0,3380,3380,3380,3380,0
20231213,092900,0,3380,3380,3380,3380,0
20231213,092800,0,3380,3380,3380,3380,0
20231213,092700,0,3380,3380,3380,3380,0
20231213,092600,0,3380,3380,3380,3380,0
20231213,092500,0,3380,3380,3380,3380,0
20231213,092400,0,3380,3380,3380,3380,0
20231213,092300,0,3380,3380,3380,3380,0
20231213,092200,0,3380,3380,3380,3380,0
20231213,092100,0,3380,3380,3380,3380,0
20231213,092000,0,3380,3380,3380,3380,0
20231213,091900,0,3380,3380,3380,3380,0
20231213,091800,0,3380,3380,3380,3380,0
20231213,091700,0,3380,3380,3380,3380,0
20231213,091600,0,3380,3380,3380,3380,0
20231213,091500,0,3380,3380,3380,3380,0
20231213,091400,0,3380,3380,3380,3380,0
20231213,091300,0,3380,3380,3380,3380,0
20231213,091200,0,3380,3380,3380,3380,0
20231213,091100,0,3380,3380,3380,3380,0
20231213,091000,0,3380,3380,3380,3380,0
20231213,090900,0,3380,3380,3380,3380,0
20231213,090800,0,3380,3380,3380,3380,0
20231213,090700,0,3380,3380,3380,3380,0
20231213,090600,0,3380,3380,3380,3380,0
20231213,090500,0,3380,3380,3380,3380,0
20231213,090400,0,3380,3380,3380,3380,0
20231213,090300,0,3380,3380,3380,3380,0
20231213,090200,0,3380,3380,3380,3380,0
20231213,090100,0,3380,3380,3380,3380,0
20231213,090000,0,3380,3380,3380,3380,0