stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,205900,949500,3300,3300,3300,3300,1
20231219,205800,949500,3300,3300,3300,3300,0
20231219,205700,949500,3300,3300,3300,3300,0
20231219,205600,949500,3300,3300,3300,3300,0
20231219,205500,949500,3300,3300,3300,3300,0
20231219,205400,949500,3300,3300,3300,3300,0
20231219,205300,949500,3300,3300,3300,3300,0
20231219,205200,949500,3300,3300,3300,3300,0
20231219,205100,949500,3300,3300,3300,3300,0
20231219,205000,949500,3300,3300,3300,3300,0
20231219,204900,949500,3300,3300,3300,3300,0
20231219,204800,949500,3300,3300,3300,3300,0
20231219,204700,949500,3300,3300,3300,3300,0
20231219,204600,949500,3300,3300,3300,3300,0
20231219,204500,949500,3300,3300,3300,3300,0
20231219,204400,949500,3300,3300,3300,3300,0
20231219,204300,949500,3300,3300,3300,3300,0
20231219,204200,949500,3300,3300,3300,3300,0
20231219,204100,949500,3300,3300,3300,3300,0
20231219,204000,949500,3300,3300,3300,3300,0
20231219,203900,949500,3300,3300,3300,3300,0
20231219,203800,949500,3300,3300,3300,3300,0
20231219,203700,949500,3300,3300,3300,3300,0
20231219,203600,949500,3300,3300,3300,3300,0
20231219,203500,949500,3300,3300,3300,3300,0
20231219,203400,949500,3300,3300,3300,3300,0
20231219,203300,949500,3300,3300,3300,3300,0
20231219,203200,949500,3300,3300,3300,3300,0
20231219,203100,949500,3300,3300,3300,3300,0
20231219,203000,949500,3300,3300,3300,3300,0
20231219,202900,949500,3300,3300,3300,3300,1
20231219,202800,949500,3300,3300,3300,3300,0
20231219,202700,949500,3300,3300,3300,3300,0
20231219,202600,949500,3300,3300,3300,3300,0
20231219,202500,949500,3300,3300,3300,3300,0
20231219,202400,949500,3300,3300,3300,3300,0
20231219,202300,949500,3300,3300,3300,3300,0
20231219,202200,949500,3300,3300,3300,3300,0
20231219,202100,949500,3300,3300,3300,3300,0
20231219,202000,949500,3300,3300,3300,3300,0
20231219,201900,949500,3300,3300,3300,3300,0
20231219,201800,949500,3300,3300,3300,3300,0
20231219,201700,949500,3300,3300,3300,3300,0
20231219,201600,949500,3300,3300,3300,3300,0
20231219,201500,949500,3300,3300,3300,3300,0
20231219,201400,949500,3300,3300,3300,3300,0
20231219,201300,949500,3300,3300,3300,3300,0
20231219,201200,949500,3300,3300,3300,3300,0
20231219,201100,949500,3300,3300,3300,3300,0
20231219,201000,949500,3300,3300,3300,3300,0
20231219,200900,949500,3300,3300,3300,3300,0
20231219,200800,949500,3300,3300,3300,3300,0
20231219,200700,949500,3300,3300,3300,3300,0
20231219,200600,949500,3300,3300,3300,3300,0
20231219,200500,949500,3300,3300,3300,3300,0
20231219,200400,949500,3300,3300,3300,3300,0
20231219,200300,949500,3300,3300,3300,3300,0
20231219,200200,949500,3300,3300,3300,3300,0
20231219,200100,949500,3300,3300,3300,3300,0
20231219,200000,949500,3300,3300,3300,3300,0
20231219,195900,949500,3300,3300,3300,3300,1
20231219,195800,949500,3300,3300,3300,3300,0
20231219,195700,949500,3300,3300,3300,3300,0
20231219,195600,949500,3300,3300,3300,3300,0
20231219,195500,949500,3300,3300,3300,3300,0
20231219,195400,949500,3300,3300,3300,3300,0
20231219,195300,949500,3300,3300,3300,3300,0
20231219,195200,949500,3300,3300,3300,3300,0
20231219,195100,949500,3300,3300,3300,3300,0
20231219,195000,949500,3300,3300,3300,3300,0
20231219,194900,949500,3300,3300,3300,3300,0
20231219,194800,949500,3300,3300,3300,3300,0
20231219,194700,949500,3300,3300,3300,3300,0
20231219,194600,949500,3300,3300,3300,3300,0
20231219,194500,949500,3300,3300,3300,3300,0
20231219,194400,949500,3300,3300,3300,3300,0
20231219,194300,949500,3300,3300,3300,3300,0
20231219,194200,949500,3300,3300,3300,3300,0
20231219,194100,949500,3300,3300,3300,3300,0
20231219,194000,949500,3300,3300,3300,3300,0
20231219,193900,949500,3300,3300,3300,3300,0
20231219,193800,949500,3300,3300,3300,3300,0
20231219,193700,949500,3300,3300,3300,3300,0
20231219,193600,949500,3300,3300,3300,3300,0
20231219,193500,949500,3300,3300,3300,3300,0
20231219,193400,949500,3300,3300,3300,3300,0
20231219,193300,949500,3300,3300,3300,3300,0
20231219,193200,949500,3300,3300,3300,3300,0
20231219,193100,949500,3300,3300,3300,3300,0
20231219,193000,949500,3300,3300,3300,3300,0
20231219,192900,949500,3300,3300,3300,3300,1
20231219,192800,949500,3300,3300,3300,3300,0
20231219,192700,949500,3300,3300,3300,3300,0
20231219,192600,949500,3300,3300,3300,3300,0
20231219,192500,949500,3300,3300,3300,3300,0
20231219,192400,949500,3300,3300,3300,3300,0
20231219,192300,949500,3300,3300,3300,3300,0
20231219,192200,949500,3300,3300,3300,3300,0
20231219,192100,949500,3300,3300,3300,3300,0
20231219,192000,949500,3300,3300,3300,3300,0
20231219,191900,949500,3300,3300,3300,3300,0
20231219,191800,949500,3300,3300,3300,3300,0
20231219,191700,949500,3300,3300,3300,3300,0
20231219,191600,949500,3300,3300,3300,3300,0
20231219,191500,949500,3300,3300,3300,3300,0
20231219,191400,949500,3300,3300,3300,3300,0
20231219,191300,949500,3300,3300,3300,3300,0
20231219,191200,949500,3300,3300,3300,3300,0
20231219,191100,949500,3300,3300,3300,3300,0
20231219,191000,949500,3300,3300,3300,3300,0
20231219,190900,949500,3300,3300,3300,3300,0
20231219,190800,949500,3300,3300,3300,3300,0
20231219,190700,949500,3300,3300,3300,3300,0
20231219,190600,949500,3300,3300,3300,3300,0
20231219,190500,949500,3300,3300,3300,3300,0
20231219,190400,949500,3300,3300,3300,3300,0
20231219,190300,949500,3300,3300,3300,3300,0
20231219,190200,949500,3300,3300,3300,3300,0
20231219,190100,949500,3300,3300,3300,3300,0
20231219,190000,949500,3300,3300,3300,3300,0
20231219,185900,949500,3300,3300,3300,3300,1
20231219,185800,949500,3300,3300,3300,3300,0
20231219,185700,949500,3300,3300,3300,3300,0
20231219,185600,949500,3300,3300,3300,3300,0
20231219,185500,949500,3300,3300,3300,3300,0
20231219,185400,949500,3300,3300,3300,3300,0
20231219,185300,949500,3300,3300,3300,3300,0
20231219,185200,949500,3300,3300,3300,3300,0
20231219,185100,949500,3300,3300,3300,3300,0
20231219,185000,949500,3300,3300,3300,3300,0
20231219,184900,949500,3300,3300,3300,3300,0
20231219,184800,949500,3300,3300,3300,3300,0
20231219,184700,949500,3300,3300,3300,3300,0
20231219,184600,949500,3300,3300,3300,3300,0
20231219,184500,949500,3300,3300,3300,3300,0
20231219,184400,949500,3300,3300,3300,3300,0
20231219,184300,949500,3300,3300,3300,3300,0
20231219,184200,949500,3300,3300,3300,3300,0
20231219,184100,949500,3300,3300,3300,3300,0
20231219,184000,949500,3300,3300,3300,3300,0
20231219,183900,949500,3300,3300,3300,3300,0
20231219,183800,949500,3300,3300,3300,3300,0
20231219,183700,949500,3300,3300,3300,3300,0
20231219,183600,949500,3300,3300,3300,3300,0
20231219,183500,949500,3300,3300,3300,3300,0
20231219,183400,949500,3300,3300,3300,3300,0
20231219,183300,949500,3300,3300,3300,3300,0
20231219,183200,949500,3300,3300,3300,3300,0
20231219,183100,949500,3300,3300,3300,3300,0
20231219,183000,949500,3300,3300,3300,3300,0
20231219,182900,949500,3300,3300,3300,3300,1
20231219,182800,949500,3300,3300,3300,3300,0
20231219,182700,949500,3300,3300,3300,3300,0
20231219,182600,949500,3300,3300,3300,3300,0
20231219,182500,949500,3300,3300,3300,3300,0
20231219,182400,949500,3300,3300,3300,3300,0
20231219,182300,949500,3300,3300,3300,3300,0
20231219,182200,949500,3300,3300,3300,3300,0
20231219,182100,949500,3300,3300,3300,3300,0
20231219,182000,949500,3300,3300,3300,3300,0
20231219,181900,949500,3300,3300,3300,3300,0
20231219,181800,949500,3300,3300,3300,3300,0
20231219,181700,949500,3300,3300,3300,3300,0
20231219,181600,949500,3300,3300,3300,3300,0
20231219,181500,949500,3300,3300,3300,3300,0
20231219,181400,949500,3300,3300,3300,3300,0
20231219,181300,949500,3300,3300,3300,3300,0
20231219,181200,949500,3300,3300,3300,3300,0
20231219,181100,949500,3300,3300,3300,3300,0
20231219,181000,949500,3300,3300,3300,3300,0
20231219,180900,949500,3300,3300,3300,3300,0
20231219,180800,949500,3300,3300,3300,3300,0
20231219,180700,949500,3300,3300,3300,3300,0
20231219,180600,949500,3300,3300,3300,3300,0
20231219,180500,949500,3300,3300,3300,3300,0
20231219,180400,949500,3300,3300,3300,3300,0
20231219,180300,949500,3300,3300,3300,3300,0
20231219,180200,949500,3300,3300,3300,3300,0
20231219,180100,949500,3300,3300,3300,3300,0
20231219,180000,949500,3300,3300,3300,3300,0
20231219,175900,949500,3300,3300,3300,3300,1
20231219,175800,949500,3300,3300,3300,3300,0
20231219,175700,949500,3300,3300,3300,3300,0
20231219,175600,949500,3300,3300,3300,3300,0
20231219,175500,949500,3300,3300,3300,3300,0
20231219,175400,949500,3300,3300,3300,3300,0
20231219,175300,949500,3300,3300,3300,3300,0
20231219,175200,949500,3300,3300,3300,3300,0
20231219,175100,949500,3300,3300,3300,3300,0
20231219,175000,949500,3300,3300,3300,3300,0
20231219,174900,949500,3300,3300,3300,3300,0
20231219,174800,949500,3300,3300,3300,3300,0
20231219,174700,949500,3300,3300,3300,3300,0
20231219,174600,949500,3300,3300,3300,3300,0
20231219,174500,949500,3300,3300,3300,3300,0
20231219,174400,949500,3300,3300,3300,3300,0
20231219,174300,949500,3300,3300,3300,3300,0
20231219,174200,949500,3300,3300,3300,3300,0
20231219,174100,949500,3300,3300,3300,3300,0
20231219,174000,949500,3300,3300,3300,3300,0
20231219,173900,949500,3300,3300,3300,3300,0
20231219,173800,949500,3300,3300,3300,3300,0
20231219,173700,949500,3300,3300,3300,3300,0
20231219,173600,949500,3300,3300,3300,3300,0
20231219,173500,949500,3300,3300,3300,3300,0
20231219,173400,949500,3300,3300,3300,3300,0
20231219,173300,949500,3300,3300,3300,3300,0
20231219,173200,949500,3300,3300,3300,3300,0
20231219,173100,949500,3300,3300,3300,3300,0
20231219,173000,949500,3300,3300,3300,3300,0
20231219,172900,949500,3300,3300,3300,3300,1
20231219,172800,949500,3300,3300,3300,3300,0
20231219,172700,949500,3300,3300,3300,3300,0
20231219,172600,949500,3300,3300,3300,3300,0
20231219,172500,949500,3300,3300,3300,3300,0
20231219,172400,949500,3300,3300,3300,3300,0
20231219,172300,949500,3300,3300,3300,3300,0
20231219,172200,949500,3300,3300,3300,3300,0
20231219,172100,949500,3300,3300,3300,3300,0
20231219,172000,949500,3300,3300,3300,3300,0
20231219,171900,949500,3300,3300,3300,3300,0
20231219,171800,949500,3300,3300,3300,3300,0
20231219,171700,949500,3300,3300,3300,3300,0
20231219,171600,949500,3300,3300,3300,3300,0
20231219,171500,949500,3300,3300,3300,3300,0
20231219,171400,949500,3300,3300,3300,3300,0
20231219,171300,949500,3300,3300,3300,3300,0
20231219,171200,949500,3300,3300,3300,3300,0
20231219,171100,949500,3300,3300,3300,3300,0
20231219,171000,949500,3300,3300,3300,3300,0
20231219,170900,949500,3300,3300,3300,3300,0
20231219,170800,949500,3300,3300,3300,3300,0
20231219,170700,949500,3300,3300,3300,3300,0
20231219,170600,949500,3300,3300,3300,3300,0
20231219,170500,949500,3300,3300,3300,3300,0
20231219,170400,949500,3300,3300,3300,3300,0
20231219,170300,949500,3300,3300,3300,3300,0
20231219,170200,949500,3300,3300,3300,3300,0
20231219,170100,949500,3300,3300,3300,3300,0
20231219,170000,949500,3300,3300,3300,3300,0
20231219,165900,949500,3300,3300,3300,3300,1
20231219,165800,949500,3300,3300,3300,3300,0
20231219,165700,949500,3300,3300,3300,3300,0
20231219,165600,949500,3300,3300,3300,3300,0
20231219,165500,949500,3300,3300,3300,3300,0
20231219,165400,949500,3300,3300,3300,3300,0
20231219,165300,949500,3300,3300,3300,3300,0
20231219,165200,949500,3300,3300,3300,3300,0
20231219,165100,949500,3300,3300,3300,3300,0
20231219,165000,949500,3300,3300,3300,3300,0
20231219,164900,949500,3300,3300,3300,3300,0
20231219,164800,949500,3300,3300,3300,3300,0
20231219,164700,949500,3300,3300,3300,3300,0
20231219,164600,949500,3300,3300,3300,3300,0
20231219,164500,949500,3300,3300,3300,3300,0
20231219,164400,949500,3300,3300,3300,3300,0
20231219,164300,949500,3300,3300,3300,3300,0
20231219,164200,949500,3300,3300,3300,3300,0
20231219,164100,949500,3300,3300,3300,3300,0
20231219,164000,949500,3300,3300,3300,3300,0
20231219,163900,949500,3300,3300,3300,3300,0
20231219,163800,949500,3300,3300,3300,3300,0
20231219,163700,949500,3300,3300,3300,3300,0
20231219,163600,949500,3300,3300,3300,3300,0
20231219,163500,949500,3300,3300,3300,3300,0
20231219,163400,949500,3300,3300,3300,3300,0
20231219,163300,949500,3300,3300,3300,3300,0
20231219,163200,949500,3300,3300,3300,3300,0
20231219,163100,949500,3300,3300,3300,3300,0
20231219,163000,949500,3300,3300,3300,3300,0
20231219,162900,949500,3300,3300,3300,3300,1
20231219,162800,949500,3300,3300,3300,3300,0
20231219,162700,949500,3300,3300,3300,3300,0
20231219,162600,949500,3300,3300,3300,3300,0
20231219,162500,949500,3300,3300,3300,3300,0
20231219,162400,949500,3300,3300,3300,3300,0
20231219,162300,949500,3300,3300,3300,3300,0
20231219,162200,949500,3300,3300,3300,3300,0
20231219,162100,949500,3300,3300,3300,3300,0
20231219,162000,949500,3300,3300,3300,3300,0
20231219,161900,949500,3300,3300,3300,3300,0
20231219,161800,949500,3300,3300,3300,3300,0
20231219,161700,949500,3300,3300,3300,3300,0
20231219,161600,949500,3300,3300,3300,3300,0
20231219,161500,949500,3300,3300,3300,3300,0
20231219,161400,949500,3300,3300,3300,3300,0
20231219,161300,949500,3300,3300,3300,3300,0
20231219,161200,949500,3300,3300,3300,3300,0
20231219,161100,949500,3300,3300,3300,3300,0
20231219,161000,949500,3300,3300,3300,3300,0
20231219,160900,949500,3300,3300,3300,3300,0
20231219,160800,949500,3300,3300,3300,3300,0
20231219,160700,949500,3300,3300,3300,3300,0
20231219,160600,949500,3300,3300,3300,3300,0
20231219,160500,949500,3300,3300,3300,3300,0
20231219,160400,949500,3300,3300,3300,3300,0
20231219,160300,949500,3300,3300,3300,3300,0
20231219,160200,949500,3300,3300,3300,3300,0
20231219,160100,949500,3300,3300,3300,3300,0
20231219,160000,949500,3300,3300,3300,3300,0
20231219,155900,949500,3300,3300,3300,3300,1
20231219,155800,949500,3300,3300,3300,3300,0
20231219,155700,949500,3300,3300,3300,3300,0
20231219,155600,949500,3300,3300,3300,3300,0
20231219,155500,949500,3300,3300,3300,3300,0
20231219,155400,949500,3300,3300,3300,3300,0
20231219,155300,949500,3300,3300,3300,3300,0
20231219,155200,949500,3300,3300,3300,3300,0
20231219,155100,949500,3300,3300,3300,3300,0
20231219,155000,949500,3300,3300,3300,3300,0
20231219,154900,949500,3300,3300,3300,3300,0
20231219,154800,949500,3300,3300,3300,3300,0
20231219,154700,949500,3300,3300,3300,3300,0
20231219,154600,949500,3300,3300,3300,3300,0
20231219,154500,949500,3300,3300,3300,3300,0
20231219,154400,949500,3300,3300,3300,3300,0
20231219,154300,949500,3300,3300,3300,3300,0
20231219,154200,949500,3300,3300,3300,3300,0
20231219,154100,949500,3300,3300,3300,3300,0
20231219,154000,949500,3300,3300,3300,3300,0
20231219,153900,949500,3300,3300,3300,3300,0
20231219,153800,949500,3300,3300,3300,3300,0
20231219,153700,949500,3300,3300,3300,3300,0
20231219,153600,949500,3300,3300,3300,3300,0
20231219,153500,949500,3300,3300,3300,3300,0
20231219,153400,949500,3300,3300,3300,3300,0
20231219,153300,949500,3300,3300,3300,3300,0
20231219,153200,949500,3300,3300,3300,3300,0
20231219,153100,949500,3300,3300,3300,3300,0
20231219,153000,949500,3300,3300,3300,3300,1
20231219,152900,946200,3100,3100,3100,3100,0
20231219,152800,946200,3100,3100,3100,3100,0
20231219,152700,946200,3100,3100,3100,3100,0
20231219,152600,946200,3100,3100,3100,3100,0
20231219,152500,946200,3100,3100,3100,3100,0
20231219,152400,946200,3100,3100,3100,3100,0
20231219,152300,946200,3100,3100,3100,3100,0
20231219,152200,946200,3100,3100,3100,3100,0
20231219,152100,946200,3100,3100,3100,3100,0
20231219,152000,946200,3100,3100,3100,3100,0
20231219,151900,946200,3100,3100,3100,3100,0
20231219,151800,946200,3100,3100,3100,3100,0
20231219,151700,946200,3100,3100,3100,3100,0
20231219,151600,946200,3100,3100,3100,3100,0
20231219,151500,946200,3100,3100,3100,3100,0
20231219,151400,946200,3100,3100,3100,3100,0
20231219,151300,946200,3100,3100,3100,3100,0
20231219,151200,946200,3100,3100,3100,3100,0
20231219,151100,946200,3100,3100,3100,3100,0
20231219,151000,946200,3100,3100,3100,3100,0
20231219,150900,946200,3100,3100,3100,3100,0
20231219,150800,946200,3100,3100,3100,3100,0
20231219,150700,946200,3100,3100,3100,3100,0
20231219,150600,946200,3100,3100,3100,3100,0
20231219,150500,946200,3100,3100,3100,3100,0
20231219,150400,946200,3100,3100,3100,3100,0
20231219,150300,946200,3100,3100,3100,3100,0
20231219,150200,946200,3100,3100,3100,3100,0
20231219,150100,946200,3100,3100,3100,3100,0
20231219,150000,946200,3100,3100,3100,3100,0
20231219,145900,946200,3100,3100,3100,3100,0
20231219,145800,946200,3100,3100,3100,3100,0
20231219,145700,946200,3100,3100,3100,3100,0
20231219,145600,946200,3100,3100,3100,3100,0
20231219,145500,946200,3100,3100,3100,3100,0
20231219,145400,946200,3100,3100,3100,3100,0
20231219,145300,946200,3100,3100,3100,3100,0
20231219,145200,946200,3100,3100,3100,3100,0
20231219,145100,946200,3100,3100,3100,3100,0
20231219,145000,946200,3100,3100,3100,3100,0
20231219,144900,946200,3100,3100,3100,3100,0
20231219,144800,946200,3100,3100,3100,3100,0
20231219,144700,946200,3100,3100,3100,3100,0
20231219,144600,946200,3100,3100,3100,3100,0
20231219,144500,946200,3100,3100,3100,3100,0
20231219,144400,946200,3100,3100,3100,3100,0
20231219,144300,946200,3100,3100,3100,3100,0
20231219,144200,946200,3100,3100,3100,3100,0
20231219,144100,946200,3100,3100,3100,3100,0
20231219,144000,946200,3100,3100,3100,3100,0
20231219,143900,946200,3100,3100,3100,3100,0
20231219,143800,946200,3100,3100,3100,3100,0
20231219,143700,946200,3100,3100,3100,3100,0
20231219,143600,946200,3100,3100,3100,3100,0
20231219,143500,946200,3100,3100,3100,3100,0
20231219,143400,946200,3100,3100,3100,3100,0
20231219,143300,946200,3100,3100,3100,3100,0
20231219,143200,946200,3100,3100,3100,3100,0
20231219,143100,946200,3100,3100,3100,3100,0
20231219,143000,946200,3100,3100,3100,3100,0
20231219,142900,946200,3100,3100,3100,3100,0
20231219,142800,946200,3100,3100,3100,3100,0
20231219,142700,946200,3100,3100,3100,3100,0
20231219,142600,946200,3100,3100,3100,3100,0
20231219,142500,946200,3100,3100,3100,3100,0
20231219,142400,946200,3100,3100,3100,3100,0
20231219,142300,946200,3100,3100,3100,3100,0
20231219,142200,946200,3100,3100,3100,3100,0
20231219,142100,946200,3100,3100,3100,3100,0
20231219,142000,946200,3100,3100,3100,3100,0
20231219,141900,946200,3100,3100,3100,3100,0
20231219,141800,946200,3100,3100,3100,3100,0
20231219,141700,946200,3100,3100,3100,3100,0
20231219,141600,946200,3100,3100,3100,3100,0
20231219,141500,946200,3100,3100,3100,3100,0
20231219,141400,946200,3100,3100,3100,3100,0
20231219,141300,946200,3100,3100,3100,3100,0
20231219,141200,946200,3100,3100,3100,3100,0
20231219,141100,946200,3100,3100,3100,3100,0
20231219,141000,946200,3100,3100,3100,3100,0
20231219,140900,946200,3100,3100,3100,3100,0
20231219,140800,946200,3100,3100,3100,3100,0
20231219,140700,946200,3100,3100,3100,3100,0
20231219,140600,946200,3100,3100,3100,3100,0
20231219,140500,946200,3100,3100,3100,3100,0
20231219,140400,946200,3100,3100,3100,3100,0
20231219,140300,946200,3100,3100,3100,3100,0
20231219,140200,946200,3100,3100,3100,3100,0
20231219,140100,946200,3100,3100,3100,3100,0
20231219,140000,946200,3100,3100,3100,3100,0
20231219,135900,946200,3100,3100,3100,3100,0
20231219,135800,946200,3100,3100,3100,3100,0
20231219,135700,946200,3100,3100,3100,3100,0
20231219,135600,946200,3100,3100,3100,3100,0
20231219,135500,946200,3100,3100,3100,3100,0
20231219,135400,946200,3100,3100,3100,3100,0
20231219,135300,946200,3100,3100,3100,3100,0
20231219,135200,946200,3100,3100,3100,3100,0
20231219,135100,946200,3100,3100,3100,3100,0
20231219,135000,946200,3100,3100,3100,3100,0
20231219,134900,946200,3100,3100,3100,3100,0
20231219,134800,946200,3100,3100,3100,3100,0
20231219,134700,946200,3100,3100,3100,3100,0
20231219,134600,946200,3100,3100,3100,3100,0
20231219,134500,946200,3100,3100,3100,3100,0
20231219,134400,946200,3100,3100,3100,3100,0
20231219,134300,946200,3100,3100,3100,3100,0
20231219,134200,946200,3100,3100,3100,3100,0
20231219,134100,946200,3100,3100,3100,3100,0
20231219,134000,946200,3100,3100,3100,3100,0
20231219,133900,946200,3100,3100,3100,3100,0
20231219,133800,946200,3100,3100,3100,3100,0
20231219,133700,946200,3100,3100,3100,3100,0
20231219,133600,946200,3100,3100,3100,3100,0
20231219,133500,946200,3100,3100,3100,3100,0
20231219,133400,946200,3100,3100,3100,3100,0
20231219,133300,946200,3100,3100,3100,3100,0
20231219,133200,946200,3100,3100,3100,3100,0
20231219,133100,946200,3100,3100,3100,3100,0
20231219,133000,946200,3100,3100,3100,3100,0
20231219,132900,946200,3100,3100,3100,3100,0
20231219,132800,946200,3100,3100,3100,3100,0
20231219,132700,946200,3100,3100,3100,3100,0
20231219,132600,946200,3100,3100,3100,3100,0
20231219,132500,946200,3100,3100,3100,3100,0
20231219,132400,946200,3100,3100,3100,3100,0
20231219,132300,946200,3100,3100,3100,3100,0
20231219,132200,946200,3100,3100,3100,3100,0
20231219,132100,946200,3100,3100,3100,3100,0
20231219,132000,946200,3100,3100,3100,3100,0
20231219,131900,946200,3100,3100,3100,3100,0
20231219,131800,946200,3100,3100,3100,3100,0
20231219,131700,946200,3100,3100,3100,3100,0
20231219,131600,946200,3100,3100,3100,3100,0
20231219,131500,946200,3100,3100,3100,3100,0
20231219,131400,946200,3100,3100,3100,3100,0
20231219,131300,946200,3100,3100,3100,3100,0
20231219,131200,946200,3100,3100,3100,3100,0
20231219,131100,946200,3100,3100,3100,3100,0
20231219,131000,946200,3100,3100,3100,3100,0
20231219,130900,946200,3100,3100,3100,3100,0
20231219,130800,946200,3100,3100,3100,3100,0
20231219,130700,946200,3100,3100,3100,3100,0
20231219,130600,946200,3100,3100,3100,3100,0
20231219,130500,946200,3100,3100,3100,3100,0
20231219,130400,946200,3100,3100,3100,3100,0
20231219,130300,946200,3100,3100,3100,3100,0
20231219,130200,946200,3100,3100,3100,3100,0
20231219,130100,946200,3100,3100,3100,3100,0
20231219,130000,946200,3100,3100,3100,3100,0
20231219,125900,946200,3100,3100,3100,3100,0
20231219,125800,946200,3100,3100,3100,3100,0
20231219,125700,946200,3100,3100,3100,3100,0
20231219,125600,946200,3100,3100,3100,3100,0
20231219,125500,946200,3100,3100,3100,3100,0
20231219,125400,946200,3100,3100,3100,3100,0
20231219,125300,946200,3100,3100,3100,3100,0
20231219,125200,946200,3100,3100,3100,3100,0
20231219,125100,946200,3100,3100,3100,3100,0
20231219,125000,946200,3100,3100,3100,3100,0
20231219,124900,946200,3100,3100,3100,3100,0
20231219,124800,946200,3100,3100,3100,3100,0
20231219,124700,946200,3100,3100,3100,3100,0
20231219,124600,946200,3100,3100,3100,3100,0
20231219,124500,946200,3100,3100,3100,3100,0
20231219,124400,946200,3100,3100,3100,3100,0
20231219,124300,946200,3100,3100,3100,3100,0
20231219,124200,946200,3100,3100,3100,3100,0
20231219,124100,946200,3100,3100,3100,3100,0
20231219,124000,946200,3100,3100,3100,3100,0
20231219,123900,946200,3100,3100,3100,3100,0
20231219,123800,946200,3100,3100,3100,3100,0
20231219,123700,946200,3100,3100,3100,3100,0
20231219,123600,946200,3100,3100,3100,3100,0
20231219,123500,946200,3100,3100,3100,3100,0
20231219,123400,946200,3100,3100,3100,3100,0
20231219,123300,946200,3100,3100,3100,3100,0
20231219,123200,946200,3100,3100,3100,3100,0
20231219,123100,946200,3100,3100,3100,3100,0
20231219,123000,946200,3100,3100,3100,3100,0
20231219,122900,946200,3100,3100,3100,3100,0
20231219,122800,946200,3100,3100,3100,3100,0
20231219,122700,946200,3100,3100,3100,3100,0
20231219,122600,946200,3100,3100,3100,3100,0
20231219,122500,946200,3100,3100,3100,3100,0
20231219,122400,946200,3100,3100,3100,3100,0
20231219,122300,946200,3100,3100,3100,3100,0
20231219,122200,946200,3100,3100,3100,3100,0
20231219,122100,946200,3100,3100,3100,3100,0
20231219,122000,946200,3100,3100,3100,3100,0
20231219,121900,946200,3100,3100,3100,3100,0
20231219,121800,946200,3100,3100,3100,3100,0
20231219,121700,946200,3100,3100,3100,3100,0
20231219,121600,946200,3100,3100,3100,3100,0
20231219,121500,946200,3100,3100,3100,3100,0
20231219,121400,946200,3100,3100,3100,3100,0
20231219,121300,946200,3100,3100,3100,3100,0
20231219,121200,946200,3100,3100,3100,3100,0
20231219,121100,946200,3100,3100,3100,3100,0
20231219,121000,946200,3100,3100,3100,3100,0
20231219,120900,946200,3100,3100,3100,3100,0
20231219,120800,946200,3100,3100,3100,3100,0
20231219,120700,946200,3100,3100,3100,3100,0
20231219,120600,946200,3100,3100,3100,3100,0
20231219,120500,946200,3100,3100,3100,3100,0
20231219,120400,946200,3100,3100,3100,3100,0
20231219,120300,946200,3100,3100,3100,3100,0
20231219,120200,946200,3100,3100,3100,3100,0
20231219,120100,946200,3100,3100,3100,3100,0
20231219,120000,946200,3100,3100,3100,3100,0
20231219,115900,946200,3100,3100,3100,3100,0
20231219,115800,946200,3100,3100,3100,3100,0
20231219,115700,946200,3100,3100,3100,3100,0
20231219,115600,946200,3100,3100,3100,3100,0
20231219,115500,946200,3100,3100,3100,3100,0
20231219,115400,946200,3100,3100,3100,3100,0
20231219,115300,946200,3100,3100,3100,3100,0
20231219,115200,946200,3100,3100,3100,3100,0
20231219,115100,946200,3100,3100,3100,3100,0
20231219,115000,946200,3100,3100,3100,3100,0
20231219,114900,946200,3100,3100,3100,3100,0
20231219,114800,946200,3100,3100,3100,3100,0
20231219,114700,946200,3100,3100,3100,3100,0
20231219,114600,946200,3100,3100,3100,3100,0
20231219,114500,946200,3100,3100,3100,3100,0
20231219,114400,946200,3100,3100,3100,3100,0
20231219,114300,946200,3100,3100,3100,3100,0
20231219,114200,946200,3100,3100,3100,3100,0
20231219,114100,946200,3100,3100,3100,3100,0
20231219,114000,946200,3100,3100,3100,3100,0
20231219,113900,946200,3100,3100,3100,3100,0
20231219,113800,946200,3100,3100,3100,3100,0
20231219,113700,946200,3100,3100,3100,3100,0
20231219,113600,946200,3100,3100,3100,3100,0
20231219,113500,946200,3100,3100,3100,3100,0
20231219,113400,946200,3100,3100,3100,3100,0
20231219,113300,946200,3100,3100,3100,3100,0
20231219,113200,946200,3100,3100,3100,3100,0
20231219,113100,946200,3100,3100,3100,3100,0
20231219,113000,946200,3100,3100,3100,3100,0
20231219,112900,946200,3100,3100,3100,3100,0
20231219,112800,946200,3100,3100,3100,3100,0
20231219,112700,946200,3100,3100,3100,3100,0
20231219,112600,946200,3100,3100,3100,3100,0
20231219,112500,946200,3100,3100,3100,3100,0
20231219,112400,946200,3100,3100,3100,3100,0
20231219,112300,946200,3100,3100,3100,3100,0
20231219,112200,946200,3100,3100,3100,3100,0
20231219,112100,946200,3100,3100,3100,3100,0
20231219,112000,946200,3100,3100,3100,3100,0
20231219,111900,946200,3100,3100,3100,3100,0
20231219,111800,946200,3100,3100,3100,3100,0
20231219,111700,946200,3100,3100,3100,3100,0
20231219,111600,946200,3100,3100,3100,3100,0
20231219,111500,946200,3100,3100,3100,3100,0
20231219,111400,946200,3100,3100,3100,3100,0
20231219,111300,946200,3100,3100,3100,3100,0
20231219,111200,946200,3100,3100,3100,3100,0
20231219,111100,946200,3100,3100,3100,3100,0
20231219,111000,946200,3100,3100,3100,3100,0
20231219,110900,946200,3100,3100,3100,3100,0
20231219,110800,946200,3100,3100,3100,3100,0
20231219,110700,946200,3100,3100,3100,3100,0
20231219,110600,946200,3100,3100,3100,3100,0
20231219,110500,946200,3100,3100,3100,3100,0
20231219,110400,946200,3100,3100,3100,3100,0
20231219,110300,946200,3100,3100,3100,3100,0
20231219,110200,946200,3100,3100,3100,3100,0
20231219,110100,946200,3100,3100,3100,3100,0
20231219,110000,946200,3100,3100,3100,3100,0
20231219,105900,946200,3100,3100,3100,3100,0
20231219,105800,946200,3100,3100,3100,3100,0
20231219,105700,946200,3100,3100,3100,3100,0
20231219,105600,946200,3100,3100,3100,3100,0
20231219,105500,946200,3100,3100,3100,3100,0
20231219,105400,946200,3100,3100,3100,3100,0
20231219,105300,946200,3100,3100,3100,3100,0
20231219,105200,946200,3100,3100,3100,3100,0
20231219,105100,946200,3100,3100,3100,3100,102
20231219,105000,630000,3150,3150,3150,3150,0
20231219,104900,630000,3150,3150,3150,3150,0
20231219,104800,630000,3150,3150,3150,3150,0
20231219,104700,630000,3150,3150,3150,3150,0
20231219,104600,630000,3150,3150,3150,3150,0
20231219,104500,630000,3150,3150,3150,3150,0
20231219,104400,630000,3150,3150,3150,3150,0
20231219,104300,630000,3150,3150,3150,3150,0
20231219,104200,630000,3150,3150,3150,3150,0
20231219,104100,630000,3150,3150,3150,3150,0
20231219,104000,630000,3150,3150,3150,3150,0
20231219,103900,630000,3150,3150,3150,3150,0
20231219,103800,630000,3150,3150,3150,3150,0
20231219,103700,630000,3150,3150,3150,3150,0
20231219,103600,630000,3150,3150,3150,3150,0
20231219,103500,630000,3150,3150,3150,3150,0
20231219,103400,630000,3150,3150,3150,3150,0
20231219,103300,630000,3150,3150,3150,3150,0
20231219,103200,630000,3150,3150,3150,3150,0
20231219,103100,630000,3150,3150,3150,3150,0
20231219,103000,630000,3150,3150,3150,3150,0
20231219,102900,630000,3150,3150,3150,3150,0
20231219,102800,630000,3150,3150,3150,3150,0
20231219,102700,630000,3150,3150,3150,3150,0
20231219,102600,630000,3150,3150,3150,3150,0
20231219,102500,630000,3150,3150,3150,3150,0
20231219,102400,630000,3150,3150,3150,3150,0
20231219,102300,630000,3150,3150,3150,3150,0
20231219,102200,630000,3150,3150,3150,3150,0
20231219,102100,630000,3150,3150,3150,3150,0
20231219,102000,630000,3150,3150,3150,3150,0
20231219,101900,630000,3150,3150,3150,3150,0
20231219,101800,630000,3150,3150,3150,3150,0
20231219,101700,630000,3150,3150,3150,3150,0
20231219,101600,630000,3150,3150,3150,3150,0
20231219,101500,630000,3150,3150,3150,3150,0
20231219,101400,630000,3150,3150,3150,3150,0
20231219,101300,630000,3150,3150,3150,3150,0
20231219,101200,630000,3150,3150,3150,3150,0
20231219,101100,630000,3150,3150,3150,3150,0
20231219,101000,630000,3150,3150,3150,3150,0
20231219,100900,630000,3150,3150,3150,3150,0
20231219,100800,630000,3150,3150,3150,3150,0
20231219,100700,630000,3150,3150,3150,3150,0
20231219,100600,630000,3150,3150,3150,3150,0
20231219,100500,630000,3150,3150,3150,3150,0
20231219,100400,630000,3150,3150,3150,3150,0
20231219,100300,630000,3150,3150,3150,3150,0
20231219,100200,630000,3150,3150,3150,3150,0
20231219,100100,630000,3150,3150,3150,3150,0
20231219,100000,630000,3150,3150,3150,3150,0
20231219,095900,630000,3150,3150,3150,3150,0
20231219,095800,630000,3150,3150,3150,3150,0
20231219,095700,630000,3150,3150,3150,3150,0
20231219,095600,630000,3150,3150,3150,3150,0
20231219,095500,630000,3150,3150,3150,3150,0
20231219,095400,630000,3150,3150,3150,3150,0
20231219,095300,630000,3150,3150,3150,3150,0
20231219,095200,630000,3150,3150,3150,3150,0
20231219,095100,630000,3150,3150,3150,3150,0
20231219,095000,630000,3150,3150,3150,3150,0
20231219,094900,630000,3150,3150,3150,3150,0
20231219,094800,630000,3150,3150,3150,3150,0
20231219,094700,630000,3150,3150,3150,3150,0
20231219,094600,630000,3150,3150,3150,3150,0
20231219,094500,630000,3150,3150,3150,3150,0
20231219,094400,630000,3150,3150,3150,3150,0
20231219,094300,630000,3150,3150,3150,3150,0
20231219,094200,630000,3150,3150,3150,3150,0
20231219,094100,630000,3150,3150,3150,3150,0
20231219,094000,630000,3150,3150,3150,3150,0
20231219,093900,630000,3150,3150,3150,3150,0
20231219,093800,630000,3150,3150,3150,3150,0
20231219,093700,630000,3150,3150,3150,3150,0
20231219,093600,630000,3150,3150,3150,3150,0
20231219,093500,630000,3150,3150,3150,3150,0
20231219,093400,630000,3150,3150,3150,3150,0
20231219,093300,630000,3150,3150,3150,3150,0
20231219,093200,630000,3150,3150,3150,3150,0
20231219,093100,630000,3150,3150,3150,3150,0
20231219,093000,630000,3150,3150,3150,3150,0
20231219,092900,630000,3150,3150,3150,3150,0
20231219,092800,630000,3150,3150,3150,3150,0
20231219,092700,630000,3150,3150,3150,3150,0
20231219,092600,630000,3150,3150,3150,3150,0
20231219,092500,630000,3150,3150,3150,3150,0
20231219,092400,630000,3150,3150,3150,3150,0
20231219,092300,630000,3150,3150,3150,3150,0
20231219,092200,630000,3150,3150,3150,3150,0
20231219,092100,630000,3150,3150,3150,3150,0
20231219,092000,630000,3150,3150,3150,3150,0
20231219,091900,630000,3150,3150,3150,3150,0
20231219,091800,630000,3150,3150,3150,3150,0
20231219,091700,630000,3150,3150,3150,3150,0
20231219,091600,630000,3150,3150,3150,3150,0
20231219,091500,630000,3150,3150,3150,3150,0
20231219,091400,630000,3150,3150,3150,3150,0
20231219,091300,630000,3150,3150,3150,3150,0
20231219,091200,630000,3150,3150,3150,3150,0
20231219,091100,630000,3150,3150,3150,3150,0
20231219,091000,630000,3150,3150,3150,3150,0
20231219,090900,630000,3150,3150,3150,3150,0
20231219,090800,630000,3150,3150,3150,3150,0
20231219,090700,630000,3150,3150,3150,3150,0
20231219,090600,630000,3150,3150,3150,3150,0
20231219,090500,630000,3150,3150,3150,3150,0
20231219,090400,630000,3150,3150,3150,3150,200
20231219,090300,0,3200,3200,3200,3200,0
20231219,090200,0,3200,3200,3200,3200,0
20231219,090100,0,3200,3200,3200,3200,0
20231219,090000,0,3200,3200,3200,3200,0