stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,205900,453300,3200,3200,3200,3200,1
20231218,205800,453300,3200,3200,3200,3200,0
20231218,205700,453300,3200,3200,3200,3200,0
20231218,205600,453300,3200,3200,3200,3200,0
20231218,205500,453300,3200,3200,3200,3200,0
20231218,205400,453300,3200,3200,3200,3200,0
20231218,205300,453300,3200,3200,3200,3200,0
20231218,205200,453300,3200,3200,3200,3200,0
20231218,205100,453300,3200,3200,3200,3200,0
20231218,205000,453300,3200,3200,3200,3200,0
20231218,204900,453300,3200,3200,3200,3200,0
20231218,204800,453300,3200,3200,3200,3200,0
20231218,204700,453300,3200,3200,3200,3200,0
20231218,204600,453300,3200,3200,3200,3200,0
20231218,204500,453300,3200,3200,3200,3200,0
20231218,204400,453300,3200,3200,3200,3200,0
20231218,204300,453300,3200,3200,3200,3200,0
20231218,204200,453300,3200,3200,3200,3200,0
20231218,204100,453300,3200,3200,3200,3200,0
20231218,204000,453300,3200,3200,3200,3200,0
20231218,203900,453300,3200,3200,3200,3200,0
20231218,203800,453300,3200,3200,3200,3200,0
20231218,203700,453300,3200,3200,3200,3200,0
20231218,203600,453300,3200,3200,3200,3200,0
20231218,203500,453300,3200,3200,3200,3200,0
20231218,203400,453300,3200,3200,3200,3200,0
20231218,203300,453300,3200,3200,3200,3200,0
20231218,203200,453300,3200,3200,3200,3200,0
20231218,203100,453300,3200,3200,3200,3200,0
20231218,203000,453300,3200,3200,3200,3200,0
20231218,202900,453300,3200,3200,3200,3200,1
20231218,202800,453300,3200,3200,3200,3200,0
20231218,202700,453300,3200,3200,3200,3200,0
20231218,202600,453300,3200,3200,3200,3200,0
20231218,202500,453300,3200,3200,3200,3200,0
20231218,202400,453300,3200,3200,3200,3200,0
20231218,202300,453300,3200,3200,3200,3200,0
20231218,202200,453300,3200,3200,3200,3200,0
20231218,202100,453300,3200,3200,3200,3200,0
20231218,202000,453300,3200,3200,3200,3200,0
20231218,201900,453300,3200,3200,3200,3200,0
20231218,201800,453300,3200,3200,3200,3200,0
20231218,201700,453300,3200,3200,3200,3200,0
20231218,201600,453300,3200,3200,3200,3200,0
20231218,201500,453300,3200,3200,3200,3200,0
20231218,201400,453300,3200,3200,3200,3200,0
20231218,201300,453300,3200,3200,3200,3200,0
20231218,201200,453300,3200,3200,3200,3200,0
20231218,201100,453300,3200,3200,3200,3200,0
20231218,201000,453300,3200,3200,3200,3200,0
20231218,200900,453300,3200,3200,3200,3200,0
20231218,200800,453300,3200,3200,3200,3200,0
20231218,200700,453300,3200,3200,3200,3200,0
20231218,200600,453300,3200,3200,3200,3200,0
20231218,200500,453300,3200,3200,3200,3200,0
20231218,200400,453300,3200,3200,3200,3200,0
20231218,200300,453300,3200,3200,3200,3200,0
20231218,200200,453300,3200,3200,3200,3200,0
20231218,200100,453300,3200,3200,3200,3200,0
20231218,200000,453300,3200,3200,3200,3200,0
20231218,195900,453300,3200,3200,3200,3200,1
20231218,195800,453300,3200,3200,3200,3200,0
20231218,195700,453300,3200,3200,3200,3200,0
20231218,195600,453300,3200,3200,3200,3200,0
20231218,195500,453300,3200,3200,3200,3200,0
20231218,195400,453300,3200,3200,3200,3200,0
20231218,195300,453300,3200,3200,3200,3200,0
20231218,195200,453300,3200,3200,3200,3200,0
20231218,195100,453300,3200,3200,3200,3200,0
20231218,195000,453300,3200,3200,3200,3200,0
20231218,194900,453300,3200,3200,3200,3200,0
20231218,194800,453300,3200,3200,3200,3200,0
20231218,194700,453300,3200,3200,3200,3200,0
20231218,194600,453300,3200,3200,3200,3200,0
20231218,194500,453300,3200,3200,3200,3200,0
20231218,194400,453300,3200,3200,3200,3200,0
20231218,194300,453300,3200,3200,3200,3200,0
20231218,194200,453300,3200,3200,3200,3200,0
20231218,194100,453300,3200,3200,3200,3200,0
20231218,194000,453300,3200,3200,3200,3200,0
20231218,193900,453300,3200,3200,3200,3200,0
20231218,193800,453300,3200,3200,3200,3200,0
20231218,193700,453300,3200,3200,3200,3200,0
20231218,193600,453300,3200,3200,3200,3200,0
20231218,193500,453300,3200,3200,3200,3200,0
20231218,193400,453300,3200,3200,3200,3200,0
20231218,193300,453300,3200,3200,3200,3200,0
20231218,193200,453300,3200,3200,3200,3200,0
20231218,193100,453300,3200,3200,3200,3200,0
20231218,193000,453300,3200,3200,3200,3200,0
20231218,192900,453300,3200,3200,3200,3200,1
20231218,192800,453300,3200,3200,3200,3200,0
20231218,192700,453300,3200,3200,3200,3200,0
20231218,192600,453300,3200,3200,3200,3200,0
20231218,192500,453300,3200,3200,3200,3200,0
20231218,192400,453300,3200,3200,3200,3200,0
20231218,192300,453300,3200,3200,3200,3200,0
20231218,192200,453300,3200,3200,3200,3200,0
20231218,192100,453300,3200,3200,3200,3200,0
20231218,192000,453300,3200,3200,3200,3200,0
20231218,191900,453300,3200,3200,3200,3200,0
20231218,191800,453300,3200,3200,3200,3200,0
20231218,191700,453300,3200,3200,3200,3200,0
20231218,191600,453300,3200,3200,3200,3200,0
20231218,191500,453300,3200,3200,3200,3200,0
20231218,191400,453300,3200,3200,3200,3200,0
20231218,191300,453300,3200,3200,3200,3200,0
20231218,191200,453300,3200,3200,3200,3200,0
20231218,191100,453300,3200,3200,3200,3200,0
20231218,191000,453300,3200,3200,3200,3200,0
20231218,190900,453300,3200,3200,3200,3200,0
20231218,190800,453300,3200,3200,3200,3200,0
20231218,190700,453300,3200,3200,3200,3200,0
20231218,190600,453300,3200,3200,3200,3200,0
20231218,190500,453300,3200,3200,3200,3200,0
20231218,190400,453300,3200,3200,3200,3200,0
20231218,190300,453300,3200,3200,3200,3200,0
20231218,190200,453300,3200,3200,3200,3200,0
20231218,190100,453300,3200,3200,3200,3200,0
20231218,190000,453300,3200,3200,3200,3200,0
20231218,185900,453300,3200,3200,3200,3200,1
20231218,185800,453300,3200,3200,3200,3200,0
20231218,185700,453300,3200,3200,3200,3200,0
20231218,185600,453300,3200,3200,3200,3200,0
20231218,185500,453300,3200,3200,3200,3200,0
20231218,185400,453300,3200,3200,3200,3200,0
20231218,185300,453300,3200,3200,3200,3200,0
20231218,185200,453300,3200,3200,3200,3200,0
20231218,185100,453300,3200,3200,3200,3200,0
20231218,185000,453300,3200,3200,3200,3200,0
20231218,184900,453300,3200,3200,3200,3200,0
20231218,184800,453300,3200,3200,3200,3200,0
20231218,184700,453300,3200,3200,3200,3200,0
20231218,184600,453300,3200,3200,3200,3200,0
20231218,184500,453300,3200,3200,3200,3200,0
20231218,184400,453300,3200,3200,3200,3200,0
20231218,184300,453300,3200,3200,3200,3200,0
20231218,184200,453300,3200,3200,3200,3200,0
20231218,184100,453300,3200,3200,3200,3200,0
20231218,184000,453300,3200,3200,3200,3200,0
20231218,183900,453300,3200,3200,3200,3200,0
20231218,183800,453300,3200,3200,3200,3200,0
20231218,183700,453300,3200,3200,3200,3200,0
20231218,183600,453300,3200,3200,3200,3200,0
20231218,183500,453300,3200,3200,3200,3200,0
20231218,183400,453300,3200,3200,3200,3200,0
20231218,183300,453300,3200,3200,3200,3200,0
20231218,183200,453300,3200,3200,3200,3200,0
20231218,183100,453300,3200,3200,3200,3200,0
20231218,183000,453300,3200,3200,3200,3200,0
20231218,182900,453300,3200,3200,3200,3200,1
20231218,182800,453300,3200,3200,3200,3200,0
20231218,182700,453300,3200,3200,3200,3200,0
20231218,182600,453300,3200,3200,3200,3200,0
20231218,182500,453300,3200,3200,3200,3200,0
20231218,182400,453300,3200,3200,3200,3200,0
20231218,182300,453300,3200,3200,3200,3200,0
20231218,182200,453300,3200,3200,3200,3200,0
20231218,182100,453300,3200,3200,3200,3200,0
20231218,182000,453300,3200,3200,3200,3200,0
20231218,181900,453300,3200,3200,3200,3200,0
20231218,181800,453300,3200,3200,3200,3200,0
20231218,181700,453300,3200,3200,3200,3200,0
20231218,181600,453300,3200,3200,3200,3200,0
20231218,181500,453300,3200,3200,3200,3200,0
20231218,181400,453300,3200,3200,3200,3200,0
20231218,181300,453300,3200,3200,3200,3200,0
20231218,181200,453300,3200,3200,3200,3200,0
20231218,181100,453300,3200,3200,3200,3200,0
20231218,181000,453300,3200,3200,3200,3200,0
20231218,180900,453300,3200,3200,3200,3200,0
20231218,180800,453300,3200,3200,3200,3200,0
20231218,180700,453300,3200,3200,3200,3200,0
20231218,180600,453300,3200,3200,3200,3200,0
20231218,180500,453300,3200,3200,3200,3200,0
20231218,180400,453300,3200,3200,3200,3200,0
20231218,180300,453300,3200,3200,3200,3200,0
20231218,180200,453300,3200,3200,3200,3200,0
20231218,180100,453300,3200,3200,3200,3200,0
20231218,180000,453300,3200,3200,3200,3200,0
20231218,175900,453300,3200,3200,3200,3200,1
20231218,175800,453300,3200,3200,3200,3200,0
20231218,175700,453300,3200,3200,3200,3200,0
20231218,175600,453300,3200,3200,3200,3200,0
20231218,175500,453300,3200,3200,3200,3200,0
20231218,175400,453300,3200,3200,3200,3200,0
20231218,175300,453300,3200,3200,3200,3200,0
20231218,175200,453300,3200,3200,3200,3200,0
20231218,175100,453300,3200,3200,3200,3200,0
20231218,175000,453300,3200,3200,3200,3200,0
20231218,174900,453300,3200,3200,3200,3200,0
20231218,174800,453300,3200,3200,3200,3200,0
20231218,174700,453300,3200,3200,3200,3200,0
20231218,174600,453300,3200,3200,3200,3200,0
20231218,174500,453300,3200,3200,3200,3200,0
20231218,174400,453300,3200,3200,3200,3200,0
20231218,174300,453300,3200,3200,3200,3200,0
20231218,174200,453300,3200,3200,3200,3200,0
20231218,174100,453300,3200,3200,3200,3200,0
20231218,174000,453300,3200,3200,3200,3200,0
20231218,173900,453300,3200,3200,3200,3200,0
20231218,173800,453300,3200,3200,3200,3200,0
20231218,173700,453300,3200,3200,3200,3200,0
20231218,173600,453300,3200,3200,3200,3200,0
20231218,173500,453300,3200,3200,3200,3200,0
20231218,173400,453300,3200,3200,3200,3200,0
20231218,173300,453300,3200,3200,3200,3200,0
20231218,173200,453300,3200,3200,3200,3200,0
20231218,173100,453300,3200,3200,3200,3200,0
20231218,173000,453300,3200,3200,3200,3200,0
20231218,172900,453300,3200,3200,3200,3200,1
20231218,172800,453300,3200,3200,3200,3200,0
20231218,172700,453300,3200,3200,3200,3200,0
20231218,172600,453300,3200,3200,3200,3200,0
20231218,172500,453300,3200,3200,3200,3200,0
20231218,172400,453300,3200,3200,3200,3200,0
20231218,172300,453300,3200,3200,3200,3200,0
20231218,172200,453300,3200,3200,3200,3200,0
20231218,172100,453300,3200,3200,3200,3200,0
20231218,172000,453300,3200,3200,3200,3200,0
20231218,171900,453300,3200,3200,3200,3200,0
20231218,171800,453300,3200,3200,3200,3200,0
20231218,171700,453300,3200,3200,3200,3200,0
20231218,171600,453300,3200,3200,3200,3200,0
20231218,171500,453300,3200,3200,3200,3200,0
20231218,171400,453300,3200,3200,3200,3200,0
20231218,171300,453300,3200,3200,3200,3200,0
20231218,171200,453300,3200,3200,3200,3200,0
20231218,171100,453300,3200,3200,3200,3200,0
20231218,171000,453300,3200,3200,3200,3200,0
20231218,170900,453300,3200,3200,3200,3200,0
20231218,170800,453300,3200,3200,3200,3200,0
20231218,170700,453300,3200,3200,3200,3200,0
20231218,170600,453300,3200,3200,3200,3200,0
20231218,170500,453300,3200,3200,3200,3200,0
20231218,170400,453300,3200,3200,3200,3200,0
20231218,170300,453300,3200,3200,3200,3200,0
20231218,170200,453300,3200,3200,3200,3200,0
20231218,170100,453300,3200,3200,3200,3200,0
20231218,170000,453300,3200,3200,3200,3200,0
20231218,165900,453300,3200,3200,3200,3200,1
20231218,165800,453300,3200,3200,3200,3200,0
20231218,165700,453300,3200,3200,3200,3200,0
20231218,165600,453300,3200,3200,3200,3200,0
20231218,165500,453300,3200,3200,3200,3200,0
20231218,165400,453300,3200,3200,3200,3200,0
20231218,165300,453300,3200,3200,3200,3200,0
20231218,165200,453300,3200,3200,3200,3200,0
20231218,165100,453300,3200,3200,3200,3200,0
20231218,165000,453300,3200,3200,3200,3200,0
20231218,164900,453300,3200,3200,3200,3200,0
20231218,164800,453300,3200,3200,3200,3200,0
20231218,164700,453300,3200,3200,3200,3200,0
20231218,164600,453300,3200,3200,3200,3200,0
20231218,164500,453300,3200,3200,3200,3200,0
20231218,164400,453300,3200,3200,3200,3200,0
20231218,164300,453300,3200,3200,3200,3200,0
20231218,164200,453300,3200,3200,3200,3200,0
20231218,164100,453300,3200,3200,3200,3200,0
20231218,164000,453300,3200,3200,3200,3200,0
20231218,163900,453300,3200,3200,3200,3200,0
20231218,163800,453300,3200,3200,3200,3200,0
20231218,163700,453300,3200,3200,3200,3200,0
20231218,163600,453300,3200,3200,3200,3200,0
20231218,163500,453300,3200,3200,3200,3200,0
20231218,163400,453300,3200,3200,3200,3200,0
20231218,163300,453300,3200,3200,3200,3200,0
20231218,163200,453300,3200,3200,3200,3200,0
20231218,163100,453300,3200,3200,3200,3200,0
20231218,163000,453300,3200,3200,3200,3200,0
20231218,162900,453300,3200,3200,3200,3200,1
20231218,162800,453300,3200,3200,3200,3200,0
20231218,162700,453300,3200,3200,3200,3200,0
20231218,162600,453300,3200,3200,3200,3200,0
20231218,162500,453300,3200,3200,3200,3200,0
20231218,162400,453300,3200,3200,3200,3200,0
20231218,162300,453300,3200,3200,3200,3200,0
20231218,162200,453300,3200,3200,3200,3200,0
20231218,162100,453300,3200,3200,3200,3200,0
20231218,162000,453300,3200,3200,3200,3200,0
20231218,161900,453300,3200,3200,3200,3200,0
20231218,161800,453300,3200,3200,3200,3200,0
20231218,161700,453300,3200,3200,3200,3200,0
20231218,161600,453300,3200,3200,3200,3200,0
20231218,161500,453300,3200,3200,3200,3200,0
20231218,161400,453300,3200,3200,3200,3200,0
20231218,161300,453300,3200,3200,3200,3200,0
20231218,161200,453300,3200,3200,3200,3200,0
20231218,161100,453300,3200,3200,3200,3200,0
20231218,161000,453300,3200,3200,3200,3200,0
20231218,160900,453300,3200,3200,3200,3200,0
20231218,160800,453300,3200,3200,3200,3200,0
20231218,160700,453300,3200,3200,3200,3200,0
20231218,160600,453300,3200,3200,3200,3200,0
20231218,160500,453300,3200,3200,3200,3200,0
20231218,160400,453300,3200,3200,3200,3200,0
20231218,160300,453300,3200,3200,3200,3200,0
20231218,160200,453300,3200,3200,3200,3200,0
20231218,160100,453300,3200,3200,3200,3200,0
20231218,160000,453300,3200,3200,3200,3200,0
20231218,155900,453300,3200,3200,3200,3200,1
20231218,155800,453300,3200,3200,3200,3200,0
20231218,155700,453300,3200,3200,3200,3200,0
20231218,155600,453300,3200,3200,3200,3200,0
20231218,155500,453300,3200,3200,3200,3200,0
20231218,155400,453300,3200,3200,3200,3200,0
20231218,155300,453300,3200,3200,3200,3200,0
20231218,155200,453300,3200,3200,3200,3200,0
20231218,155100,453300,3200,3200,3200,3200,0
20231218,155000,453300,3200,3200,3200,3200,0
20231218,154900,453300,3200,3200,3200,3200,0
20231218,154800,453300,3200,3200,3200,3200,0
20231218,154700,453300,3200,3200,3200,3200,0
20231218,154600,453300,3200,3200,3200,3200,0
20231218,154500,453300,3200,3200,3200,3200,0
20231218,154400,453300,3200,3200,3200,3200,0
20231218,154300,453300,3200,3200,3200,3200,0
20231218,154200,453300,3200,3200,3200,3200,0
20231218,154100,453300,3200,3200,3200,3200,0
20231218,154000,453300,3200,3200,3200,3200,0
20231218,153900,453300,3200,3200,3200,3200,0
20231218,153800,453300,3200,3200,3200,3200,0
20231218,153700,453300,3200,3200,3200,3200,0
20231218,153600,453300,3200,3200,3200,3200,0
20231218,153500,453300,3200,3200,3200,3200,0
20231218,153400,453300,3200,3200,3200,3200,0
20231218,153300,453300,3200,3200,3200,3200,0
20231218,153200,453300,3200,3200,3200,3200,0
20231218,153100,453300,3200,3200,3200,3200,0
20231218,153000,453300,3200,3200,3200,3200,1
20231218,152900,450100,3000,3000,3000,3000,0
20231218,152800,450100,3000,3000,3000,3000,0
20231218,152700,450100,3000,3000,3000,3000,0
20231218,152600,450100,3000,3000,3000,3000,0
20231218,152500,450100,3000,3000,3000,3000,0
20231218,152400,450100,3000,3000,3000,3000,0
20231218,152300,450100,3000,3000,3000,3000,0
20231218,152200,450100,3000,3000,3000,3000,0
20231218,152100,450100,3000,3000,3000,3000,0
20231218,152000,450100,3000,3000,3000,3000,0
20231218,151900,450100,3000,3000,3000,3000,0
20231218,151800,450100,3000,3000,3000,3000,0
20231218,151700,450100,3000,3000,3000,3000,0
20231218,151600,450100,3000,3000,3000,3000,0
20231218,151500,450100,3000,3000,3000,3000,0
20231218,151400,450100,3000,3000,3000,3000,0
20231218,151300,450100,3000,3000,3000,3000,0
20231218,151200,450100,3000,3000,3000,3000,0
20231218,151100,450100,3000,3000,3000,3000,0
20231218,151000,450100,3000,3000,3000,3000,0
20231218,150900,450100,3000,3000,3000,3000,0
20231218,150800,450100,3000,3000,3000,3000,0
20231218,150700,450100,3000,3000,3000,3000,0
20231218,150600,450100,3000,3000,3000,3000,0
20231218,150500,450100,3000,3000,3000,3000,0
20231218,150400,450100,3000,3000,3000,3000,0
20231218,150300,450100,3000,3000,3000,3000,0
20231218,150200,450100,3000,3000,3000,3000,0
20231218,150100,450100,3000,3000,3000,3000,0
20231218,150000,450100,3000,3000,3000,3000,0
20231218,145900,450100,3000,3000,3000,3000,0
20231218,145800,450100,3000,3000,3000,3000,0
20231218,145700,450100,3000,3000,3000,3000,0
20231218,145600,450100,3000,3000,3000,3000,0
20231218,145500,450100,3000,3000,3000,3000,0
20231218,145400,450100,3000,3000,3000,3000,0
20231218,145300,450100,3000,3000,3000,3000,0
20231218,145200,450100,3000,3000,3000,3000,0
20231218,145100,450100,3000,3000,3000,3000,0
20231218,145000,450100,3000,3000,3000,3000,0
20231218,144900,450100,3000,3000,3000,3000,0
20231218,144800,450100,3000,3000,3000,3000,0
20231218,144700,450100,3000,3000,3000,3000,0
20231218,144600,450100,3000,3000,3000,3000,0
20231218,144500,450100,3000,3000,3000,3000,0
20231218,144400,450100,3000,3000,3000,3000,0
20231218,144300,450100,3000,3000,3000,3000,0
20231218,144200,450100,3000,3000,3000,3000,0
20231218,144100,450100,3000,3000,3000,3000,0
20231218,144000,450100,3000,3000,3000,3000,0
20231218,143900,450100,3000,3000,3000,3000,0
20231218,143800,450100,3000,3000,3000,3000,0
20231218,143700,450100,3000,3000,3000,3000,0
20231218,143600,450100,3000,3000,3000,3000,0
20231218,143500,450100,3000,3000,3000,3000,0
20231218,143400,450100,3000,3000,3000,3000,0
20231218,143300,450100,3000,3000,3000,3000,0
20231218,143200,450100,3000,3000,3000,3000,0
20231218,143100,450100,3000,3000,3000,3000,0
20231218,143000,450100,3000,3000,3000,3000,0
20231218,142900,450100,3000,3000,3000,3000,0
20231218,142800,450100,3000,3000,3000,3000,0
20231218,142700,450100,3000,3000,3000,3000,0
20231218,142600,450100,3000,3000,3000,3000,0
20231218,142500,450100,3000,3000,3000,3000,0
20231218,142400,450100,3000,3000,3000,3000,0
20231218,142300,450100,3000,3000,3000,3000,0
20231218,142200,450100,3000,3000,3000,3000,0
20231218,142100,450100,3000,3000,3000,3000,0
20231218,142000,450100,3000,3000,3000,3000,0
20231218,141900,450100,3000,3000,3000,3000,0
20231218,141800,450100,3000,3000,3000,3000,0
20231218,141700,450100,3000,3000,3000,3000,0
20231218,141600,450100,3000,3000,3000,3000,0
20231218,141500,450100,3000,3000,3000,3000,0
20231218,141400,450100,3000,3000,3000,3000,0
20231218,141300,450100,3000,3000,3000,3000,0
20231218,141200,450100,3000,3000,3000,3000,0
20231218,141100,450100,3000,3000,3000,3000,0
20231218,141000,450100,3000,3000,3000,3000,0
20231218,140900,450100,3000,3000,3000,3000,0
20231218,140800,450100,3000,3000,3000,3000,0
20231218,140700,450100,3000,3000,3000,3000,0
20231218,140600,450100,3000,3000,3000,3000,0
20231218,140500,450100,3000,3000,3000,3000,0
20231218,140400,450100,3000,3000,3000,3000,0
20231218,140300,450100,3000,3000,3000,3000,0
20231218,140200,450100,3000,3000,3000,3000,0
20231218,140100,450100,3000,3000,3000,3000,0
20231218,140000,450100,3000,3000,3000,3000,0
20231218,135900,450100,3000,3000,3000,3000,0
20231218,135800,450100,3000,3000,3000,3000,0
20231218,135700,450100,3000,3000,3000,3000,0
20231218,135600,450100,3000,3000,3000,3000,0
20231218,135500,450100,3000,3000,3000,3000,0
20231218,135400,450100,3000,3000,3000,3000,0
20231218,135300,450100,3000,3000,3000,3000,0
20231218,135200,450100,3000,3000,3000,3000,0
20231218,135100,450100,3000,3000,3000,3000,0
20231218,135000,450100,3000,3000,3000,3000,0
20231218,134900,450100,3000,3000,3000,3000,0
20231218,134800,450100,3000,3000,3000,3000,0
20231218,134700,450100,3000,3000,3000,3000,0
20231218,134600,450100,3000,3000,3000,3000,0
20231218,134500,450100,3000,3000,3000,3000,0
20231218,134400,450100,3000,3000,3000,3000,0
20231218,134300,450100,3000,3000,3000,3000,0
20231218,134200,450100,3000,3000,3000,3000,0
20231218,134100,450100,3000,3000,3000,3000,0
20231218,134000,450100,3000,3000,3000,3000,0
20231218,133900,450100,3000,3000,3000,3000,0
20231218,133800,450100,3000,3000,3000,3000,0
20231218,133700,450100,3000,3000,3000,3000,0
20231218,133600,450100,3000,3000,3000,3000,0
20231218,133500,450100,3000,3000,3000,3000,0
20231218,133400,450100,3000,3000,3000,3000,0
20231218,133300,450100,3000,3000,3000,3000,0
20231218,133200,450100,3000,3000,3000,3000,0
20231218,133100,450100,3000,3000,3000,3000,0
20231218,133000,450100,3000,3000,3000,3000,0
20231218,132900,450100,3000,3000,3000,3000,0
20231218,132800,450100,3000,3000,3000,3000,0
20231218,132700,450100,3000,3000,3000,3000,0
20231218,132600,450100,3000,3000,3000,3000,0
20231218,132500,450100,3000,3000,3000,3000,0
20231218,132400,450100,3000,3000,3000,3000,0
20231218,132300,450100,3000,3000,3000,3000,0
20231218,132200,450100,3000,3000,3000,3000,0
20231218,132100,450100,3000,3000,3000,3000,0
20231218,132000,450100,3000,3000,3000,3000,0
20231218,131900,450100,3000,3000,3000,3000,0
20231218,131800,450100,3000,3000,3000,3000,0
20231218,131700,450100,3000,3000,3000,3000,0
20231218,131600,450100,3000,3000,3000,3000,0
20231218,131500,450100,3000,3000,3000,3000,0
20231218,131400,450100,3000,3000,3000,3000,0
20231218,131300,450100,3000,3000,3000,3000,0
20231218,131200,450100,3000,3000,3000,3000,0
20231218,131100,450100,3000,3000,3000,3000,0
20231218,131000,450100,3000,3000,3000,3000,0
20231218,130900,450100,3000,3000,3000,3000,0
20231218,130800,450100,3000,3000,3000,3000,0
20231218,130700,450100,3000,3005,3005,3000,150
20231218,130600,0,3280,3280,3280,3280,0
20231218,130500,0,3280,3280,3280,3280,0
20231218,130400,0,3280,3280,3280,3280,0
20231218,130300,0,3280,3280,3280,3280,0
20231218,130200,0,3280,3280,3280,3280,0
20231218,130100,0,3280,3280,3280,3280,0
20231218,130000,0,3280,3280,3280,3280,0
20231218,125900,0,3280,3280,3280,3280,0
20231218,125800,0,3280,3280,3280,3280,0
20231218,125700,0,3280,3280,3280,3280,0
20231218,125600,0,3280,3280,3280,3280,0
20231218,125500,0,3280,3280,3280,3280,0
20231218,125400,0,3280,3280,3280,3280,0
20231218,125300,0,3280,3280,3280,3280,0
20231218,125200,0,3280,3280,3280,3280,0
20231218,125100,0,3280,3280,3280,3280,0
20231218,125000,0,3280,3280,3280,3280,0
20231218,124900,0,3280,3280,3280,3280,0
20231218,124800,0,3280,3280,3280,3280,0
20231218,124700,0,3280,3280,3280,3280,0
20231218,124600,0,3280,3280,3280,3280,0
20231218,124500,0,3280,3280,3280,3280,0
20231218,124400,0,3280,3280,3280,3280,0
20231218,124300,0,3280,3280,3280,3280,0
20231218,124200,0,3280,3280,3280,3280,0
20231218,124100,0,3280,3280,3280,3280,0
20231218,124000,0,3280,3280,3280,3280,0
20231218,123900,0,3280,3280,3280,3280,0
20231218,123800,0,3280,3280,3280,3280,0
20231218,123700,0,3280,3280,3280,3280,0
20231218,123600,0,3280,3280,3280,3280,0
20231218,123500,0,3280,3280,3280,3280,0
20231218,123400,0,3280,3280,3280,3280,0
20231218,123300,0,3280,3280,3280,3280,0
20231218,123200,0,3280,3280,3280,3280,0
20231218,123100,0,3280,3280,3280,3280,0
20231218,123000,0,3280,3280,3280,3280,0
20231218,122900,0,3280,3280,3280,3280,0
20231218,122800,0,3280,3280,3280,3280,0
20231218,122700,0,3280,3280,3280,3280,0
20231218,122600,0,3280,3280,3280,3280,0
20231218,122500,0,3280,3280,3280,3280,0
20231218,122400,0,3280,3280,3280,3280,0
20231218,122300,0,3280,3280,3280,3280,0
20231218,122200,0,3280,3280,3280,3280,0
20231218,122100,0,3280,3280,3280,3280,0
20231218,122000,0,3280,3280,3280,3280,0
20231218,121900,0,3280,3280,3280,3280,0
20231218,121800,0,3280,3280,3280,3280,0
20231218,121700,0,3280,3280,3280,3280,0
20231218,121600,0,3280,3280,3280,3280,0
20231218,121500,0,3280,3280,3280,3280,0
20231218,121400,0,3280,3280,3280,3280,0
20231218,121300,0,3280,3280,3280,3280,0
20231218,121200,0,3280,3280,3280,3280,0
20231218,121100,0,3280,3280,3280,3280,0
20231218,121000,0,3280,3280,3280,3280,0
20231218,120900,0,3280,3280,3280,3280,0
20231218,120800,0,3280,3280,3280,3280,0
20231218,120700,0,3280,3280,3280,3280,0
20231218,120600,0,3280,3280,3280,3280,0
20231218,120500,0,3280,3280,3280,3280,0
20231218,120400,0,3280,3280,3280,3280,0
20231218,120300,0,3280,3280,3280,3280,0
20231218,120200,0,3280,3280,3280,3280,0
20231218,120100,0,3280,3280,3280,3280,0
20231218,120000,0,3280,3280,3280,3280,0
20231218,115900,0,3280,3280,3280,3280,0
20231218,115800,0,3280,3280,3280,3280,0
20231218,115700,0,3280,3280,3280,3280,0
20231218,115600,0,3280,3280,3280,3280,0
20231218,115500,0,3280,3280,3280,3280,0
20231218,115400,0,3280,3280,3280,3280,0
20231218,115300,0,3280,3280,3280,3280,0
20231218,115200,0,3280,3280,3280,3280,0
20231218,115100,0,3280,3280,3280,3280,0
20231218,115000,0,3280,3280,3280,3280,0
20231218,114900,0,3280,3280,3280,3280,0
20231218,114800,0,3280,3280,3280,3280,0
20231218,114700,0,3280,3280,3280,3280,0
20231218,114600,0,3280,3280,3280,3280,0
20231218,114500,0,3280,3280,3280,3280,0
20231218,114400,0,3280,3280,3280,3280,0
20231218,114300,0,3280,3280,3280,3280,0
20231218,114200,0,3280,3280,3280,3280,0
20231218,114100,0,3280,3280,3280,3280,0
20231218,114000,0,3280,3280,3280,3280,0
20231218,113900,0,3280,3280,3280,3280,0
20231218,113800,0,3280,3280,3280,3280,0
20231218,113700,0,3280,3280,3280,3280,0
20231218,113600,0,3280,3280,3280,3280,0
20231218,113500,0,3280,3280,3280,3280,0
20231218,113400,0,3280,3280,3280,3280,0
20231218,113300,0,3280,3280,3280,3280,0
20231218,113200,0,3280,3280,3280,3280,0
20231218,113100,0,3280,3280,3280,3280,0
20231218,113000,0,3280,3280,3280,3280,0
20231218,112900,0,3280,3280,3280,3280,0
20231218,112800,0,3280,3280,3280,3280,0
20231218,112700,0,3280,3280,3280,3280,0
20231218,112600,0,3280,3280,3280,3280,0
20231218,112500,0,3280,3280,3280,3280,0
20231218,112400,0,3280,3280,3280,3280,0
20231218,112300,0,3280,3280,3280,3280,0
20231218,112200,0,3280,3280,3280,3280,0
20231218,112100,0,3280,3280,3280,3280,0
20231218,112000,0,3280,3280,3280,3280,0
20231218,111900,0,3280,3280,3280,3280,0
20231218,111800,0,3280,3280,3280,3280,0
20231218,111700,0,3280,3280,3280,3280,0
20231218,111600,0,3280,3280,3280,3280,0
20231218,111500,0,3280,3280,3280,3280,0
20231218,111400,0,3280,3280,3280,3280,0
20231218,111300,0,3280,3280,3280,3280,0
20231218,111200,0,3280,3280,3280,3280,0
20231218,111100,0,3280,3280,3280,3280,0
20231218,111000,0,3280,3280,3280,3280,0
20231218,110900,0,3280,3280,3280,3280,0
20231218,110800,0,3280,3280,3280,3280,0
20231218,110700,0,3280,3280,3280,3280,0
20231218,110600,0,3280,3280,3280,3280,0
20231218,110500,0,3280,3280,3280,3280,0
20231218,110400,0,3280,3280,3280,3280,0
20231218,110300,0,3280,3280,3280,3280,0
20231218,110200,0,3280,3280,3280,3280,0
20231218,110100,0,3280,3280,3280,3280,0
20231218,110000,0,3280,3280,3280,3280,0
20231218,105900,0,3280,3280,3280,3280,0
20231218,105800,0,3280,3280,3280,3280,0
20231218,105700,0,3280,3280,3280,3280,0
20231218,105600,0,3280,3280,3280,3280,0
20231218,105500,0,3280,3280,3280,3280,0
20231218,105400,0,3280,3280,3280,3280,0
20231218,105300,0,3280,3280,3280,3280,0
20231218,105200,0,3280,3280,3280,3280,0
20231218,105100,0,3280,3280,3280,3280,0
20231218,105000,0,3280,3280,3280,3280,0
20231218,104900,0,3280,3280,3280,3280,0
20231218,104800,0,3280,3280,3280,3280,0
20231218,104700,0,3280,3280,3280,3280,0
20231218,104600,0,3280,3280,3280,3280,0
20231218,104500,0,3280,3280,3280,3280,0
20231218,104400,0,3280,3280,3280,3280,0
20231218,104300,0,3280,3280,3280,3280,0
20231218,104200,0,3280,3280,3280,3280,0
20231218,104100,0,3280,3280,3280,3280,0
20231218,104000,0,3280,3280,3280,3280,0
20231218,103900,0,3280,3280,3280,3280,0
20231218,103800,0,3280,3280,3280,3280,0
20231218,103700,0,3280,3280,3280,3280,0
20231218,103600,0,3280,3280,3280,3280,0
20231218,103500,0,3280,3280,3280,3280,0
20231218,103400,0,3280,3280,3280,3280,0
20231218,103300,0,3280,3280,3280,3280,0
20231218,103200,0,3280,3280,3280,3280,0
20231218,103100,0,3280,3280,3280,3280,0
20231218,103000,0,3280,3280,3280,3280,0
20231218,102900,0,3280,3280,3280,3280,0
20231218,102800,0,3280,3280,3280,3280,0
20231218,102700,0,3280,3280,3280,3280,0
20231218,102600,0,3280,3280,3280,3280,0
20231218,102500,0,3280,3280,3280,3280,0
20231218,102400,0,3280,3280,3280,3280,0
20231218,102300,0,3280,3280,3280,3280,0
20231218,102200,0,3280,3280,3280,3280,0
20231218,102100,0,3280,3280,3280,3280,0
20231218,102000,0,3280,3280,3280,3280,0
20231218,101900,0,3280,3280,3280,3280,0
20231218,101800,0,3280,3280,3280,3280,0
20231218,101700,0,3280,3280,3280,3280,0
20231218,101600,0,3280,3280,3280,3280,0
20231218,101500,0,3280,3280,3280,3280,0
20231218,101400,0,3280,3280,3280,3280,0
20231218,101300,0,3280,3280,3280,3280,0
20231218,101200,0,3280,3280,3280,3280,0
20231218,101100,0,3280,3280,3280,3280,0
20231218,101000,0,3280,3280,3280,3280,0
20231218,100900,0,3280,3280,3280,3280,0
20231218,100800,0,3280,3280,3280,3280,0
20231218,100700,0,3280,3280,3280,3280,0
20231218,100600,0,3280,3280,3280,3280,0
20231218,100500,0,3280,3280,3280,3280,0
20231218,100400,0,3280,3280,3280,3280,0
20231218,100300,0,3280,3280,3280,3280,0
20231218,100200,0,3280,3280,3280,3280,0
20231218,100100,0,3280,3280,3280,3280,0
20231218,100000,0,3280,3280,3280,3280,0
20231218,095900,0,3280,3280,3280,3280,0
20231218,095800,0,3280,3280,3280,3280,0
20231218,095700,0,3280,3280,3280,3280,0
20231218,095600,0,3280,3280,3280,3280,0
20231218,095500,0,3280,3280,3280,3280,0
20231218,095400,0,3280,3280,3280,3280,0
20231218,095300,0,3280,3280,3280,3280,0
20231218,095200,0,3280,3280,3280,3280,0
20231218,095100,0,3280,3280,3280,3280,0
20231218,095000,0,3280,3280,3280,3280,0
20231218,094900,0,3280,3280,3280,3280,0
20231218,094800,0,3280,3280,3280,3280,0
20231218,094700,0,3280,3280,3280,3280,0
20231218,094600,0,3280,3280,3280,3280,0
20231218,094500,0,3280,3280,3280,3280,0
20231218,094400,0,3280,3280,3280,3280,0
20231218,094300,0,3280,3280,3280,3280,0
20231218,094200,0,3280,3280,3280,3280,0
20231218,094100,0,3280,3280,3280,3280,0
20231218,094000,0,3280,3280,3280,3280,0
20231218,093900,0,3280,3280,3280,3280,0
20231218,093800,0,3280,3280,3280,3280,0
20231218,093700,0,3280,3280,3280,3280,0
20231218,093600,0,3280,3280,3280,3280,0
20231218,093500,0,3280,3280,3280,3280,0
20231218,093400,0,3280,3280,3280,3280,0
20231218,093300,0,3280,3280,3280,3280,0
20231218,093200,0,3280,3280,3280,3280,0
20231218,093100,0,3280,3280,3280,3280,0
20231218,093000,0,3280,3280,3280,3280,0
20231218,092900,0,3280,3280,3280,3280,0
20231218,092800,0,3280,3280,3280,3280,0
20231218,092700,0,3280,3280,3280,3280,0
20231218,092600,0,3280,3280,3280,3280,0
20231218,092500,0,3280,3280,3280,3280,0
20231218,092400,0,3280,3280,3280,3280,0
20231218,092300,0,3280,3280,3280,3280,0
20231218,092200,0,3280,3280,3280,3280,0
20231218,092100,0,3280,3280,3280,3280,0
20231218,092000,0,3280,3280,3280,3280,0
20231218,091900,0,3280,3280,3280,3280,0
20231218,091800,0,3280,3280,3280,3280,0
20231218,091700,0,3280,3280,3280,3280,0
20231218,091600,0,3280,3280,3280,3280,0
20231218,091500,0,3280,3280,3280,3280,0
20231218,091400,0,3280,3280,3280,3280,0
20231218,091300,0,3280,3280,3280,3280,0
20231218,091200,0,3280,3280,3280,3280,0
20231218,091100,0,3280,3280,3280,3280,0
20231218,091000,0,3280,3280,3280,3280,0
20231218,090900,0,3280,3280,3280,3280,0
20231218,090800,0,3280,3280,3280,3280,0
20231218,090700,0,3280,3280,3280,3280,0
20231218,090600,0,3280,3280,3280,3280,0
20231218,090500,0,3280,3280,3280,3280,0
20231218,090400,0,3280,3280,3280,3280,0
20231218,090300,0,3280,3280,3280,3280,0
20231218,090200,0,3280,3280,3280,3280,0
20231218,090100,0,3280,3280,3280,3280,0
20231218,090000,0,3280,3280,3280,3280,0