KissMeData/298040/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210800	48581212500	508000	508000	508000	508000	1925
3	20250124	210700	48581212500	508000	508000	508000	508000	0
4	20250124	210600	48581212500	508000	508000	508000	508000	0
5	20250124	210500	48581212500	508000	508000	508000	508000	0
6	20250124	210400	48581212500	508000	508000	508000	508000	0
7	20250124	210300	48581212500	508000	508000	508000	508000	0
8	20250124	210200	48581212500	508000	508000	508000	508000	0
9	20250124	210100	48581212500	508000	508000	508000	508000	0
10	20250124	210000	48581212500	508000	508000	508000	508000	0
11	20250124	205900	48581212500	508000	508000	508000	508000	0
12	20250124	205800	48581212500	508000	508000	508000	508000	0
13	20250124	205700	48581212500	508000	508000	508000	508000	0
14	20250124	205600	48581212500	508000	508000	508000	508000	0
15	20250124	205500	48581212500	508000	508000	508000	508000	0
16	20250124	205400	48581212500	508000	508000	508000	508000	0
17	20250124	205300	48581212500	508000	508000	508000	508000	0
18	20250124	205200	48581212500	508000	508000	508000	508000	0
19	20250124	205100	48581212500	508000	508000	508000	508000	0
20	20250124	205000	48581212500	508000	508000	508000	508000	0
21	20250124	204900	48581212500	508000	508000	508000	508000	0
22	20250124	204800	48581212500	508000	508000	508000	508000	0
23	20250124	204700	48581212500	508000	508000	508000	508000	0
24	20250124	204600	48581212500	508000	508000	508000	508000	0
25	20250124	204500	48581212500	508000	508000	508000	508000	0
26	20250124	204400	48581212500	508000	508000	508000	508000	0
27	20250124	204300	48581212500	508000	508000	508000	508000	0
28	20250124	204200	48581212500	508000	508000	508000	508000	0
29	20250124	204100	48581212500	508000	508000	508000	508000	0
30	20250124	204000	48581212500	508000	508000	508000	508000	0
31	20250124	203900	48581212500	508000	508000	508000	508000	0
32	20250124	203800	48581212500	508000	508000	508000	508000	1925
33	20250124	203700	48581212500	508000	508000	508000	508000	0
34	20250124	203600	48581212500	508000	508000	508000	508000	0
35	20250124	203500	48581212500	508000	508000	508000	508000	0
36	20250124	203400	48581212500	508000	508000	508000	508000	0
37	20250124	203300	48581212500	508000	508000	508000	508000	0
38	20250124	203200	48581212500	508000	508000	508000	508000	0
39	20250124	203100	48581212500	508000	508000	508000	508000	0
40	20250124	203000	48581212500	508000	508000	508000	508000	0
41	20250124	202900	48581212500	508000	508000	508000	508000	0
42	20250124	202800	48581212500	508000	508000	508000	508000	0
43	20250124	202700	48581212500	508000	508000	508000	508000	0
44	20250124	202600	48581212500	508000	508000	508000	508000	0
45	20250124	202500	48581212500	508000	508000	508000	508000	0
46	20250124	202400	48581212500	508000	508000	508000	508000	0
47	20250124	202300	48581212500	508000	508000	508000	508000	0
48	20250124	202200	48581212500	508000	508000	508000	508000	0
49	20250124	202100	48581212500	508000	508000	508000	508000	0
50	20250124	202000	48581212500	508000	508000	508000	508000	0
51	20250124	201900	48581212500	508000	508000	508000	508000	0
52	20250124	201800	48581212500	508000	508000	508000	508000	0
53	20250124	201700	48581212500	508000	508000	508000	508000	0
54	20250124	201600	48581212500	508000	508000	508000	508000	0
55	20250124	201500	48581212500	508000	508000	508000	508000	0
56	20250124	201400	48581212500	508000	508000	508000	508000	0
57	20250124	201300	48581212500	508000	508000	508000	508000	0
58	20250124	201200	48581212500	508000	508000	508000	508000	0
59	20250124	201100	48581212500	508000	508000	508000	508000	0
60	20250124	201000	48581212500	508000	508000	508000	508000	0
61	20250124	200900	48581212500	508000	508000	508000	508000	0
62	20250124	200800	48581212500	508000	508000	508000	508000	1925
63	20250124	200700	48581212500	508000	508000	508000	508000	0
64	20250124	200600	48581212500	508000	508000	508000	508000	0
65	20250124	200500	48581212500	508000	508000	508000	508000	0
66	20250124	200400	48581212500	508000	508000	508000	508000	0
67	20250124	200300	48581212500	508000	508000	508000	508000	0
68	20250124	200200	48581212500	508000	508000	508000	508000	0
69	20250124	200100	48581212500	508000	508000	508000	508000	0
70	20250124	200000	48581212500	508000	508000	508000	508000	0
71	20250124	195900	48581212500	508000	508000	508000	508000	0
72	20250124	195800	48581212500	508000	508000	508000	508000	0
73	20250124	195700	48581212500	508000	508000	508000	508000	0
74	20250124	195600	48581212500	508000	508000	508000	508000	0
75	20250124	195500	48581212500	508000	508000	508000	508000	0
76	20250124	195400	48581212500	508000	508000	508000	508000	0
77	20250124	195300	48581212500	508000	508000	508000	508000	0
78	20250124	195200	48581212500	508000	508000	508000	508000	0
79	20250124	195100	48581212500	508000	508000	508000	508000	0
80	20250124	195000	48581212500	508000	508000	508000	508000	0
81	20250124	194900	48581212500	508000	508000	508000	508000	0
82	20250124	194800	48581212500	508000	508000	508000	508000	0
83	20250124	194700	48581212500	508000	508000	508000	508000	0
84	20250124	194600	48581212500	508000	508000	508000	508000	0
85	20250124	194500	48581212500	508000	508000	508000	508000	0
86	20250124	194400	48581212500	508000	508000	508000	508000	0
87	20250124	194300	48581212500	508000	508000	508000	508000	0
88	20250124	194200	48581212500	508000	508000	508000	508000	0
89	20250124	194100	48581212500	508000	508000	508000	508000	0
90	20250124	194000	48581212500	508000	508000	508000	508000	0
91	20250124	193900	48581212500	508000	508000	508000	508000	0
92	20250124	193800	48581212500	508000	508000	508000	508000	1925
93	20250124	193700	48581212500	508000	508000	508000	508000	0
94	20250124	193600	48581212500	508000	508000	508000	508000	0
95	20250124	193500	48581212500	508000	508000	508000	508000	0
96	20250124	193400	48581212500	508000	508000	508000	508000	0
97	20250124	193300	48581212500	508000	508000	508000	508000	0
98	20250124	193200	48581212500	508000	508000	508000	508000	0
99	20250124	193100	48581212500	508000	508000	508000	508000	0
100	20250124	193000	48581212500	508000	508000	508000	508000	0
101	20250124	192900	48581212500	508000	508000	508000	508000	0
102	20250124	192800	48581212500	508000	508000	508000	508000	0
103	20250124	192700	48581212500	508000	508000	508000	508000	0
104	20250124	192600	48581212500	508000	508000	508000	508000	0
105	20250124	192500	48581212500	508000	508000	508000	508000	0
106	20250124	192400	48581212500	508000	508000	508000	508000	0
107	20250124	192300	48581212500	508000	508000	508000	508000	0
108	20250124	192200	48581212500	508000	508000	508000	508000	0
109	20250124	192100	48581212500	508000	508000	508000	508000	0
110	20250124	192000	48581212500	508000	508000	508000	508000	0
111	20250124	191900	48581212500	508000	508000	508000	508000	0
112	20250124	191800	48581212500	508000	508000	508000	508000	0
113	20250124	191700	48581212500	508000	508000	508000	508000	0
114	20250124	191600	48581212500	508000	508000	508000	508000	0
115	20250124	191500	48581212500	508000	508000	508000	508000	0
116	20250124	191400	48581212500	508000	508000	508000	508000	0
117	20250124	191300	48581212500	508000	508000	508000	508000	0
118	20250124	191200	48581212500	508000	508000	508000	508000	0
119	20250124	191100	48581212500	508000	508000	508000	508000	0
120	20250124	191000	48581212500	508000	508000	508000	508000	0
121	20250124	190900	48581212500	508000	508000	508000	508000	0
122	20250124	190800	48581212500	508000	508000	508000	508000	1925
123	20250124	190700	48581212500	508000	508000	508000	508000	0
124	20250124	190600	48581212500	508000	508000	508000	508000	0
125	20250124	190500	48581212500	508000	508000	508000	508000	0
126	20250124	190400	48581212500	508000	508000	508000	508000	0
127	20250124	190300	48581212500	508000	508000	508000	508000	0
128	20250124	190200	48581212500	508000	508000	508000	508000	0
129	20250124	190100	48581212500	508000	508000	508000	508000	0
130	20250124	190000	48581212500	508000	508000	508000	508000	0
131	20250124	185900	48581212500	508000	508000	508000	508000	0
132	20250124	185800	48581212500	508000	508000	508000	508000	0
133	20250124	185700	48581212500	508000	508000	508000	508000	0
134	20250124	185600	48581212500	508000	508000	508000	508000	0
135	20250124	185500	48581212500	508000	508000	508000	508000	0
136	20250124	185400	48581212500	508000	508000	508000	508000	0
137	20250124	185300	48581212500	508000	508000	508000	508000	0
138	20250124	185200	48581212500	508000	508000	508000	508000	0
139	20250124	185100	48581212500	508000	508000	508000	508000	0
140	20250124	185000	48581212500	508000	508000	508000	508000	0
141	20250124	184900	48581212500	508000	508000	508000	508000	0
142	20250124	184800	48581212500	508000	508000	508000	508000	0
143	20250124	184700	48581212500	508000	508000	508000	508000	0
144	20250124	184600	48581212500	508000	508000	508000	508000	0
145	20250124	184500	48581212500	508000	508000	508000	508000	0
146	20250124	184400	48581212500	508000	508000	508000	508000	0
147	20250124	184300	48581212500	508000	508000	508000	508000	0
148	20250124	184200	48581212500	508000	508000	508000	508000	0
149	20250124	184100	48581212500	508000	508000	508000	508000	0
150	20250124	184000	48581212500	508000	508000	508000	508000	0
151	20250124	183900	48581212500	508000	508000	508000	508000	0
152	20250124	183800	48581212500	508000	508000	508000	508000	1925
153	20250124	183700	48581212500	508000	508000	508000	508000	0
154	20250124	183600	48581212500	508000	508000	508000	508000	0
155	20250124	183500	48581212500	508000	508000	508000	508000	0
156	20250124	183400	48581212500	508000	508000	508000	508000	0
157	20250124	183300	48581212500	508000	508000	508000	508000	0
158	20250124	183200	48581212500	508000	508000	508000	508000	0
159	20250124	183100	48581212500	508000	508000	508000	508000	0
160	20250124	183000	48581212500	508000	508000	508000	508000	0
161	20250124	182900	48581212500	508000	508000	508000	508000	0
162	20250124	182800	48581212500	508000	508000	508000	508000	0
163	20250124	182700	48581212500	508000	508000	508000	508000	0
164	20250124	182600	48581212500	508000	508000	508000	508000	0
165	20250124	182500	48581212500	508000	508000	508000	508000	0
166	20250124	182400	48581212500	508000	508000	508000	508000	0
167	20250124	182300	48581212500	508000	508000	508000	508000	0
168	20250124	182200	48581212500	508000	508000	508000	508000	0
169	20250124	182100	48581212500	508000	508000	508000	508000	0
170	20250124	182000	48581212500	508000	508000	508000	508000	0
171	20250124	181900	48581212500	508000	508000	508000	508000	0
172	20250124	181800	48581212500	508000	508000	508000	508000	0
173	20250124	181700	48581212500	508000	508000	508000	508000	0
174	20250124	181600	48581212500	508000	508000	508000	508000	0
175	20250124	181500	48581212500	508000	508000	508000	508000	0
176	20250124	181400	48581212500	508000	508000	508000	508000	0
177	20250124	181300	48581212500	508000	508000	508000	508000	0
178	20250124	181200	48581212500	508000	508000	508000	508000	0
179	20250124	181100	48581212500	508000	508000	508000	508000	0
180	20250124	181000	48581212500	508000	508000	508000	508000	0
181	20250124	180900	48581212500	508000	508000	508000	508000	0
182	20250124	180800	48581212500	508000	508000	508000	508000	1925
183	20250124	180700	48581212500	508000	508000	508000	508000	0
184	20250124	180600	48581212500	508000	508000	508000	508000	0
185	20250124	180500	48581212500	508000	508000	508000	508000	0
186	20250124	180400	48581212500	508000	508000	508000	508000	0
187	20250124	180300	48581212500	508000	508000	508000	508000	0
188	20250124	180200	48581212500	508000	508000	508000	508000	0
189	20250124	180100	48581212500	508000	508000	508000	508000	0
190	20250124	180000	48581212500	508000	508000	508000	508000	0
191	20250124	175900	48581212500	508000	508000	508000	508000	0
192	20250124	175800	48581212500	508000	508000	508000	508000	0
193	20250124	175700	48581212500	508000	508000	508000	508000	0
194	20250124	175600	48581212500	508000	508000	508000	508000	0
195	20250124	175500	48581212500	508000	508000	508000	508000	0
196	20250124	175400	48581212500	508000	508000	508000	508000	0
197	20250124	175300	48581212500	508000	508000	508000	508000	0
198	20250124	175200	48581212500	508000	508000	508000	508000	0
199	20250124	175100	48581212500	508000	508000	508000	508000	0
200	20250124	175000	48581212500	508000	508000	508000	508000	0
201	20250124	174900	48581212500	508000	508000	508000	508000	0
202	20250124	174800	48581212500	508000	508000	508000	508000	0
203	20250124	174700	48581212500	508000	508000	508000	508000	0
204	20250124	174600	48581212500	508000	508000	508000	508000	0
205	20250124	174500	48581212500	508000	508000	508000	508000	0
206	20250124	174400	48581212500	508000	508000	508000	508000	0
207	20250124	174300	48581212500	508000	508000	508000	508000	0
208	20250124	174200	48581212500	508000	508000	508000	508000	0
209	20250124	174100	48581212500	508000	508000	508000	508000	0
210	20250124	174000	48581212500	508000	508000	508000	508000	0
211	20250124	173900	48581212500	508000	508000	508000	508000	0
212	20250124	173800	48581212500	508000	508000	508000	508000	1925
213	20250124	173700	48581212500	508000	508000	508000	508000	0
214	20250124	173600	48581212500	508000	508000	508000	508000	0
215	20250124	173500	48581212500	508000	508000	508000	508000	0
216	20250124	173400	48581212500	508000	508000	508000	508000	0
217	20250124	173300	48581212500	508000	508000	508000	508000	0
218	20250124	173200	48581212500	508000	508000	508000	508000	0
219	20250124	173100	48581212500	508000	508000	508000	508000	0
220	20250124	173000	48581212500	508000	508000	508000	508000	0
221	20250124	172900	48581212500	508000	508000	508000	508000	0
222	20250124	172800	48581212500	508000	508000	508000	508000	0
223	20250124	172700	48581212500	508000	508000	508000	508000	0
224	20250124	172600	48581212500	508000	508000	508000	508000	0
225	20250124	172500	48581212500	508000	508000	508000	508000	0
226	20250124	172400	48581212500	508000	508000	508000	508000	0
227	20250124	172300	48581212500	508000	508000	508000	508000	0
228	20250124	172200	48581212500	508000	508000	508000	508000	0
229	20250124	172100	48581212500	508000	508000	508000	508000	0
230	20250124	172000	48581212500	508000	508000	508000	508000	0
231	20250124	171900	48581212500	508000	508000	508000	508000	0
232	20250124	171800	48581212500	508000	508000	508000	508000	0
233	20250124	171700	48581212500	508000	508000	508000	508000	0
234	20250124	171600	48581212500	508000	508000	508000	508000	0
235	20250124	171500	48581212500	508000	508000	508000	508000	0
236	20250124	171400	48581212500	508000	508000	508000	508000	0
237	20250124	171300	48581212500	508000	508000	508000	508000	0
238	20250124	171200	48581212500	508000	508000	508000	508000	0
239	20250124	171100	48581212500	508000	508000	508000	508000	0
240	20250124	171000	48581212500	508000	508000	508000	508000	0
241	20250124	170900	48581212500	508000	508000	508000	508000	0
242	20250124	170800	48581212500	508000	508000	508000	508000	1925
243	20250124	170700	48581212500	508000	508000	508000	508000	0
244	20250124	170600	48581212500	508000	508000	508000	508000	0
245	20250124	170500	48581212500	508000	508000	508000	508000	0
246	20250124	170400	48581212500	508000	508000	508000	508000	0
247	20250124	170300	48581212500	508000	508000	508000	508000	0
248	20250124	170200	48581212500	508000	508000	508000	508000	0
249	20250124	170100	48581212500	508000	508000	508000	508000	0
250	20250124	170000	48581212500	508000	508000	508000	508000	0
251	20250124	165900	48581212500	508000	508000	508000	508000	0
252	20250124	165800	48581212500	508000	508000	508000	508000	0
253	20250124	165700	48581212500	508000	508000	508000	508000	0
254	20250124	165600	48581212500	508000	508000	508000	508000	0
255	20250124	165500	48581212500	508000	508000	508000	508000	0
256	20250124	165400	48581212500	508000	508000	508000	508000	0
257	20250124	165300	48581212500	508000	508000	508000	508000	0
258	20250124	165200	48581212500	508000	508000	508000	508000	0
259	20250124	165100	48581212500	508000	508000	508000	508000	0
260	20250124	165000	48581212500	508000	508000	508000	508000	0
261	20250124	164900	48581212500	508000	508000	508000	508000	0
262	20250124	164800	48581212500	508000	508000	508000	508000	0
263	20250124	164700	48581212500	508000	508000	508000	508000	0
264	20250124	164600	48581212500	508000	508000	508000	508000	0
265	20250124	164500	48581212500	508000	508000	508000	508000	0
266	20250124	164400	48581212500	508000	508000	508000	508000	0
267	20250124	164300	48581212500	508000	508000	508000	508000	0
268	20250124	164200	48581212500	508000	508000	508000	508000	0
269	20250124	164100	48581212500	508000	508000	508000	508000	0
270	20250124	164000	48581212500	508000	508000	508000	508000	0
271	20250124	163900	48581212500	508000	508000	508000	508000	0
272	20250124	163800	48581212500	508000	508000	508000	508000	1925
273	20250124	163700	48581212500	508000	508000	508000	508000	0
274	20250124	163600	48581212500	508000	508000	508000	508000	0
275	20250124	163500	48581212500	508000	508000	508000	508000	0
276	20250124	163400	48581212500	508000	508000	508000	508000	0
277	20250124	163300	48581212500	508000	508000	508000	508000	0
278	20250124	163200	48581212500	508000	508000	508000	508000	0
279	20250124	163100	48581212500	508000	508000	508000	508000	0
280	20250124	163000	48581212500	508000	508000	508000	508000	0
281	20250124	162900	48581212500	508000	508000	508000	508000	0
282	20250124	162800	48581212500	508000	508000	508000	508000	0
283	20250124	162700	48581212500	508000	508000	508000	508000	0
284	20250124	162600	48581212500	508000	508000	508000	508000	0
285	20250124	162500	48581212500	508000	508000	508000	508000	0
286	20250124	162400	48581212500	508000	508000	508000	508000	0
287	20250124	162300	48581212500	508000	508000	508000	508000	0
288	20250124	162200	48581212500	508000	508000	508000	508000	0
289	20250124	162100	48581212500	508000	508000	508000	508000	0
290	20250124	162000	48581212500	508000	508000	508000	508000	0
291	20250124	161900	48581212500	508000	508000	508000	508000	0
292	20250124	161800	48581212500	508000	508000	508000	508000	0
293	20250124	161700	48581212500	508000	508000	508000	508000	0
294	20250124	161600	48581212500	508000	508000	508000	508000	0
295	20250124	161500	48581212500	508000	508000	508000	508000	0
296	20250124	161400	48581212500	508000	508000	508000	508000	0
297	20250124	161300	48581212500	508000	508000	508000	508000	0
298	20250124	161200	48581212500	508000	508000	508000	508000	0
299	20250124	161100	48581212500	508000	508000	508000	508000	0
300	20250124	161000	48581212500	508000	508000	508000	508000	0
301	20250124	160900	48581212500	508000	508000	508000	508000	0
302	20250124	160800	48581212500	508000	508000	508000	508000	1925
303	20250124	160700	48581212500	508000	508000	508000	508000	0
304	20250124	160600	48581212500	508000	508000	508000	508000	0
305	20250124	160500	48581212500	508000	508000	508000	508000	0
306	20250124	160400	48581212500	508000	508000	508000	508000	0
307	20250124	160300	48581212500	508000	508000	508000	508000	0
308	20250124	160200	48581212500	508000	508000	508000	508000	0
309	20250124	160100	48581212500	508000	508000	508000	508000	0
310	20250124	160000	48581212500	508000	508000	508000	508000	0
311	20250124	155900	48581212500	508000	508000	508000	508000	0
312	20250124	155800	48581212500	508000	508000	508000	508000	0
313	20250124	155700	48581212500	508000	508000	508000	508000	0
314	20250124	155600	48581212500	508000	508000	508000	508000	0
315	20250124	155500	48581212500	508000	508000	508000	508000	0
316	20250124	155400	48581212500	508000	508000	508000	508000	0
317	20250124	155300	48581212500	508000	508000	508000	508000	0
318	20250124	155200	48581212500	508000	508000	508000	508000	0
319	20250124	155100	48581212500	508000	508000	508000	508000	0
320	20250124	155000	48581212500	508000	508000	508000	508000	0
321	20250124	154900	48581212500	508000	508000	508000	508000	0
322	20250124	154800	48581212500	508000	508000	508000	508000	0
323	20250124	154700	48581212500	508000	508000	508000	508000	0
324	20250124	154600	48581212500	508000	508000	508000	508000	0
325	20250124	154500	48581212500	508000	508000	508000	508000	0
326	20250124	154400	48581212500	508000	508000	508000	508000	0
327	20250124	154300	48581212500	508000	508000	508000	508000	0
328	20250124	154200	48581212500	508000	508000	508000	508000	0
329	20250124	154100	48581212500	508000	508000	508000	508000	0
330	20250124	154000	48581212500	508000	508000	508000	508000	0
331	20250124	153900	48581212500	508000	508000	508000	508000	0
332	20250124	153800	48581212500	508000	508000	508000	508000	1925
333	20250124	153700	48581212500	508000	508000	508000	508000	0
334	20250124	153600	48581212500	508000	508000	508000	508000	0
335	20250124	153500	48581212500	508000	508000	508000	508000	0
336	20250124	153400	48581212500	508000	508000	508000	508000	0
337	20250124	153300	48581212500	508000	508000	508000	508000	0
338	20250124	153200	48581212500	508000	508000	508000	508000	0
339	20250124	153100	48581212500	508000	508000	508000	508000	0
340	20250124	153000	48581212500	508000	508000	508000	508000	1925
341	20250124	152900	47603312500	508000	508000	508000	508000	0
342	20250124	152800	47603312500	508000	508000	508000	508000	0
343	20250124	152700	47603312500	508000	508000	508000	508000	0
344	20250124	152600	47603312500	508000	508000	508000	508000	0
345	20250124	152500	47603312500	508000	508000	508000	508000	0
346	20250124	152400	47603312500	508000	508000	508000	508000	0
347	20250124	152300	47603312500	508000	508000	508000	508000	0
348	20250124	152200	47603312500	508000	508000	508000	508000	0
349	20250124	152100	47603312500	508000	508000	508000	508000	0
350	20250124	152000	47603312500	508000	508000	508000	508000	0
351	20250124	151900	47603312500	508000	509000	509000	508000	106
352	20250124	151800	47549372500	509000	507000	509000	507000	144
353	20250124	151700	47476204500	507000	508000	509000	507000	147
354	20250124	151600	47401490500	509000	507000	509000	507000	78
355	20250124	151500	47361831500	508000	509000	509000	507000	610
356	20250124	151400	47051956500	509000	510000	510000	508000	278
357	20250124	151300	46910559500	510000	510000	510000	509000	123
358	20250124	151200	46847870500	509000	509000	510000	509000	196
359	20250124	151100	46748061500	510000	509000	510000	508000	118
360	20250124	151000	46687995500	510000	509000	510000	508000	331
361	20250124	150900	46519497500	509000	508000	509000	507000	247
362	20250124	150800	46394014500	508000	508000	508000	507000	185
363	20250124	150700	46300085500	507000	507000	508000	507000	85
364	20250124	150600	46256934500	508000	508000	508000	507000	197
365	20250124	150500	46156924500	507000	507000	508000	507000	166
366	20250124	150400	46072708500	508000	508000	508000	507000	750
367	20250124	150300	45692037500	508000	508000	509000	507000	515
368	20250124	150200	45430440500	508000	508000	509000	508000	201
369	20250124	150100	45328223500	509000	508000	509000	508000	230
370	20250124	150000	45211302500	509000	509000	509000	508000	138
371	20250124	145900	45141072500	509000	508000	510000	508000	520
372	20250124	145800	44876399500	509000	509000	509000	508000	286
373	20250124	145700	44730835500	509000	509000	509000	508000	263
374	20250124	145600	44596993500	509000	509000	509000	508000	118
375	20250124	145500	44536940500	509000	509000	509000	508000	110
376	20250124	145400	44480963500	509000	508000	509000	508000	130
377	20250124	145300	44414802500	509000	509000	509000	508000	94
378	20250124	145200	44366965500	508000	508000	509000	508000	343
379	20250124	145100	44192592500	509000	509000	509000	508000	114
380	20250124	145000	44134593500	509000	508000	509000	508000	225
381	20250124	144900	44020213500	508000	508000	508000	507000	126
382	20250124	144800	43956240500	508000	509000	509000	507000	1105
383	20250124	144700	43394203500	509000	509000	509000	508000	96
384	20250124	144600	43345355500	509000	508000	509000	507000	219
385	20250124	144500	43234087500	508000	508000	508000	507000	182
386	20250124	144400	43141637500	508000	508000	508000	507000	128
387	20250124	144300	43076640500	508000	508000	508000	507000	134
388	20250124	144200	43008575500	508000	508000	508000	507000	124
389	20250124	144100	42945602500	508000	508000	508000	507000	131
390	20250124	144000	42879065500	508000	508000	508000	507000	115
391	20250124	143900	42820660500	507000	507000	508000	507000	135
392	20250124	143800	42752126500	508000	508000	508000	507000	243
393	20250124	143700	42628741500	507000	506000	508000	506000	212
394	20250124	143600	42521238500	507000	507000	507000	506000	128
395	20250124	143500	42456395500	507000	506000	507000	505000	197
396	20250124	143400	42356733500	506000	507000	507000	506000	197
397	20250124	143300	42256997500	507000	506000	507000	506000	97
398	20250124	143200	42207832500	507000	507000	507000	506000	74
399	20250124	143100	42170331500	507000	507000	508000	506000	111
400	20250124	143000	42114054500	507000	506000	509000	505000	554
401	20250124	142900	41832525500	505000	505000	506000	504000	72
402	20250124	142800	41796110500	505000	508000	508000	505000	78
403	20250124	142700	41756673500	507000	506000	507000	504000	122
404	20250124	142600	41694961500	505000	507000	509000	504000	727
405	20250124	142500	41326306500	506000	505000	506000	504000	513
406	20250124	142400	41067291500	505000	506000	506000	505000	71
407	20250124	142300	41031377500	505000	504000	506000	504000	79
408	20250124	142200	40991440500	504000	505000	506000	504000	51
409	20250124	142100	40965689500	506000	507000	507000	504000	323
410	20250124	142000	40802460500	507000	505000	507000	503000	732
411	20250124	141900	40432609500	504000	505000	505000	503000	167
412	20250124	141800	40348409500	505000	503000	505000	503000	202
413	20250124	141700	40246596500	503000	505000	505000	503000	91
414	20250124	141600	40200758500	505000	504000	505000	503000	202
415	20250124	141500	40098995500	504000	503000	504000	502000	120
416	20250124	141400	40038600500	502000	504000	504000	502000	154
417	20250124	141300	39961195500	504000	503000	504000	502000	130
418	20250124	141200	39895805500	503000	503000	504000	502000	110
419	20250124	141100	39840501500	504000	505000	505000	502000	346
420	20250124	141000	39666278500	505000	505000	505000	504000	41
421	20250124	140900	39645581500	505000	505000	505000	504000	47
422	20250124	140800	39621869500	505000	505000	505000	504000	27
423	20250124	140700	39608242500	505000	505000	505000	504000	51
424	20250124	140600	39582514500	505000	504000	505000	504000	114
425	20250124	140500	39524988500	504000	505000	505000	504000	97
426	20250124	140400	39476073500	505000	505000	505000	504000	85
427	20250124	140300	39433206500	505000	505000	505000	504000	90
428	20250124	140200	39387817500	504000	505000	505000	504000	82
429	20250124	140100	39346440500	505000	505000	505000	504000	65
430	20250124	140000	39313630500	504000	504000	505000	504000	43
431	20250124	135900	39291928500	505000	504000	505000	504000	26
432	20250124	135800	39278805500	504000	504000	505000	503000	1302
433	20250124	135700	38623131500	504000	504000	505000	503000	305
434	20250124	135600	38469526500	504000	504000	505000	504000	19
435	20250124	135500	38459938500	505000	505000	505000	504000	45
436	20250124	135400	38437231500	505000	505000	505000	504000	86
437	20250124	135300	38393829500	504000	505000	505000	504000	40
438	20250124	135200	38373631500	505000	505000	505000	504000	42
439	20250124	135100	38352424500	505000	506000	506000	504000	184
440	20250124	135000	38259583500	506000	506000	506000	505000	285
441	20250124	134900	38115603500	506000	506000	506000	505000	24
442	20250124	134800	38103463500	506000	506000	506000	506000	19
443	20250124	134700	38093849500	506000	506000	506000	505000	65
444	20250124	134600	38060965500	506000	506000	506000	505000	80
445	20250124	134500	38020513500	506000	506000	506000	505000	22
446	20250124	134400	38009389500	506000	505000	506000	505000	217
447	20250124	134300	37899734500	505000	505000	505000	504000	368
448	20250124	134200	37713919500	505000	505000	505000	504000	53
449	20250124	134100	37687158500	504000	505000	505000	504000	37
450	20250124	134000	37668495500	505000	504000	505000	504000	50
451	20250124	133900	37643249500	505000	507000	507000	504000	454
452	20250124	133800	37413750500	507000	506000	507000	506000	46
453	20250124	133700	37390433500	506000	508000	508000	506000	476
454	20250124	133600	37149095500	508000	508000	508000	507000	97
455	20250124	133500	37099821500	507000	508000	508000	507000	31
456	20250124	133400	37084087500	507000	507000	508000	507000	329
457	20250124	133300	36916990500	507000	508000	508000	507000	140
458	20250124	133200	36845892500	508000	508000	508000	507000	80
459	20250124	133100	36805293500	508000	507000	508000	506000	676
460	20250124	133000	36462578500	506000	507000	507000	506000	36
461	20250124	132900	36444345500	507000	507000	507000	506000	44
462	20250124	132800	36422038500	507000	506000	507000	506000	769
463	20250124	132700	36032910500	507000	506000	507000	506000	28
464	20250124	132600	36018730500	506000	506000	507000	506000	420
465	20250124	132500	35806184500	506000	504000	506000	504000	814
466	20250124	132400	35395062500	505000	505000	505000	504000	65
467	20250124	132300	35362262500	505000	505000	505000	504000	65
468	20250124	132200	35329467500	505000	505000	505000	504000	23
469	20250124	132100	35317854500	505000	505000	505000	504000	79
470	20250124	132000	35277988500	504000	504000	505000	504000	28
471	20250124	131900	35263860500	505000	504000	505000	504000	27
472	20250124	131800	35250227500	504000	504000	505000	504000	31
473	20250124	131700	35234575500	505000	505000	505000	504000	54
474	20250124	131600	35207311500	505000	505000	505000	504000	26
475	20250124	131500	35194186500	505000	505000	505000	504000	19
476	20250124	131400	35184593500	505000	504000	505000	504000	30
477	20250124	131300	35169462500	505000	506000	506000	505000	232
478	20250124	131200	35052242500	506000	505000	506000	505000	35
479	20250124	131100	35034548500	506000	506000	506000	506000	42
480	20250124	131000	35013296500	505000	506000	506000	505000	145
481	20250124	130900	34939940500	506000	503000	507000	502000	905
482	20250124	130800	34482933500	503000	503000	504000	502000	270
483	20250124	130700	34347105500	503000	502000	503000	501000	1179
484	20250124	130600	33754974500	501000	501000	502000	501000	78
485	20250124	130500	33715880500	501000	502000	502000	501000	80
486	20250124	130400	33675791500	501000	501000	502000	501000	28
487	20250124	130300	33661757500	502000	502000	502000	501000	29
488	20250124	130200	33647209500	502000	501000	502000	501000	43
489	20250124	130100	33625646500	502000	502000	502000	501000	58
490	20250124	130000	33596582500	501000	502000	502000	501000	33
491	20250124	125900	33580031500	502000	502000	502000	501000	255
492	20250124	125800	33452248500	502000	502000	502000	501000	84
493	20250124	125700	33410095500	501000	502000	502000	501000	24
494	20250124	125600	33398054500	502000	502000	502000	501000	40
495	20250124	125500	33377999500	502000	502000	502000	501000	11
496	20250124	125400	33372479500	501000	502000	502000	501000	20
497	20250124	125300	33362441500	502000	501000	502000	501000	24
498	20250124	125200	33350399500	502000	502000	502000	501000	14
499	20250124	125100	33343374500	502000	502000	502000	501000	200
500	20250124	125000	33242975500	501000	502000	502000	501000	443
501	20250124	124900	33020590500	502000	502000	502000	501000	33
502	20250124	124800	33004039500	502000	501000	502000	501000	41
503	20250124	124700	32983494500	502000	502000	502000	501000	58
504	20250124	124600	32954410500	502000	502000	502000	501000	19
505	20250124	124500	32944876500	502000	502000	502000	501000	17
506	20250124	124400	32936348500	501000	502000	502000	501000	42
507	20250124	124300	32915267500	501000	503000	503000	501000	155
508	20250124	124200	32837455500	503000	503000	503000	502000	55
509	20250124	124100	32809827500	503000	503000	503000	502000	18
510	20250124	124000	32800781500	503000	502000	503000	502000	42
511	20250124	123900	32779664500	502000	503000	503000	502000	54
512	20250124	123800	32752522500	502000	504000	505000	502000	570
513	20250124	123700	32465534500	504000	505000	505000	504000	62
514	20250124	123600	32434257500	505000	505000	505000	504000	15
515	20250124	123500	32426684500	504000	505000	505000	504000	52
516	20250124	123400	32400441500	505000	505000	505000	504000	15
517	20250124	123300	32392869500	505000	505000	505000	504000	321
518	20250124	123200	32231056500	505000	505000	505000	505000	33
519	20250124	123100	32214391500	505000	505000	505000	504000	14
520	20250124	123000	32207326500	505000	505000	505000	504000	58
521	20250124	122900	32178039500	505000	504000	505000	504000	176
522	20250124	122800	32089172500	504000	505000	505000	504000	12
523	20250124	122700	32083114500	505000	505000	505000	505000	30
524	20250124	122600	32067964500	504000	504000	505000	504000	44
525	20250124	122500	32045768500	505000	505000	505000	504000	92
526	20250124	122400	31999309500	504000	505000	505000	504000	818
527	20250124	122300	31586223500	505000	505000	505000	504000	14
528	20250124	122200	31579158500	505000	505000	505000	504000	19
529	20250124	122100	31569565500	505000	504000	505000	504000	17
530	20250124	122000	31560990500	505000	505000	505000	504000	8
531	20250124	121900	31556952500	504000	505000	505000	504000	21
532	20250124	121800	31546354500	505000	504000	505000	504000	19
533	20250124	121700	31536764500	505000	504000	505000	504000	113
534	20250124	121600	31479799500	505000	505000	505000	505000	547
535	20250124	121500	31203564500	504000	504000	505000	504000	31
536	20250124	121400	31187918500	505000	505000	505000	504000	26
537	20250124	121300	31174789500	505000	502000	505000	502000	1295
538	20250124	121200	30522884500	502000	502000	503000	502000	122
539	20250124	121100	30461618500	503000	502000	503000	502000	22
540	20250124	121000	30450559500	503000	503000	503000	502000	14
541	20250124	120900	30443523500	503000	503000	503000	502000	28
542	20250124	120800	30429446500	503000	502000	503000	502000	32
543	20250124	120700	30413358500	503000	502000	503000	502000	17
544	20250124	120600	30404817500	502000	503000	503000	502000	45
545	20250124	120500	30382215500	503000	503000	503000	502000	39
546	20250124	120400	30362618500	502000	503000	503000	502000	21
547	20250124	120300	30352066500	503000	503000	503000	502000	14
548	20250124	120200	30345028500	503000	502000	503000	501000	167
549	20250124	120100	30261191500	502000	502000	502000	501000	17
550	20250124	120000	30252659500	502000	502000	502000	501000	10
551	20250124	115900	30247642500	502000	503000	503000	501000	39
552	20250124	115800	30228061500	502000	502000	502000	501000	607
553	20250124	115700	29923375500	502000	501000	502000	500000	61
554	20250124	115600	29892814500	501000	501000	502000	500000	102
555	20250124	115500	29841706500	500000	501000	502000	500000	397
556	20250124	115400	29642828500	500000	502000	502000	500000	518
557	20250124	115300	29383608500	501000	502000	502000	501000	38
558	20250124	115200	29364559500	502000	501000	502000	501000	76
559	20250124	115100	29326476500	501000	502000	502000	501000	271
560	20250124	115000	29190650500	502000	501000	502000	501000	75
561	20250124	114900	29153048500	501000	502000	502000	501000	123
562	20250124	114800	29091411500	501000	502000	502000	501000	54
563	20250124	114700	29064340500	502000	501000	502000	501000	70
564	20250124	114600	29029251500	502000	502000	502000	501000	26
565	20250124	114500	29016210500	501000	502000	502000	501000	20
566	20250124	114400	29006178500	502000	501000	502000	501000	72
567	20250124	114300	28970092500	501000	502000	502000	501000	23
568	20250124	114200	28958548500	502000	502000	502000	501000	40
569	20250124	114100	28938498500	501000	502000	502000	501000	96
570	20250124	114000	28890364500	502000	502000	502000	501000	38
571	20250124	113900	28871291500	502000	503000	503000	501000	519
572	20250124	113800	28610863500	503000	502000	503000	502000	77
573	20250124	113700	28572190500	502000	503000	503000	502000	20
574	20250124	113600	28562141500	503000	504000	504000	502000	220
575	20250124	113500	28451508500	504000	503000	504000	503000	31
576	20250124	113400	28435899500	504000	504000	504000	503000	24
577	20250124	113300	28423814500	503000	504000	504000	503000	12
578	20250124	113200	28417768500	503000	504000	504000	503000	31
579	20250124	113100	28402150500	504000	504000	504000	503000	23
580	20250124	113000	28390561500	504000	503000	504000	503000	218
581	20250124	112900	28280900500	502000	503000	503000	502000	43
582	20250124	112800	28259278500	503000	503000	503000	502000	28
583	20250124	112700	28245199500	502000	504000	504000	502000	62
584	20250124	112600	28214003500	504000	504000	504000	503000	85
585	20250124	112500	28171231500	504000	504000	504000	503000	76
586	20250124	112400	28132982500	504000	504000	504000	504000	26
587	20250124	112300	28119878500	503000	504000	504000	503000	9
588	20250124	112200	28115345500	504000	504000	504000	503000	915
589	20250124	112100	27654274500	504000	504000	504000	503000	26
590	20250124	112000	27641178500	504000	504000	504000	503000	25
591	20250124	111900	27628581500	504000	503000	504000	502000	162
592	20250124	111800	27547095500	503000	503000	503000	503000	85
593	20250124	111700	27504340500	502000	503000	503000	502000	72
594	20250124	111600	27468144500	502000	502000	503000	502000	53
595	20250124	111500	27441496500	502000	503000	503000	502000	219
596	20250124	111400	27331355500	503000	503000	503000	502000	26
597	20250124	111300	27318282500	503000	503000	503000	502000	39
598	20250124	111200	27298674500	503000	503000	503000	502000	125
599	20250124	111100	27235807500	502000	502000	503000	502000	16
600	20250124	111000	27227764500	503000	503000	503000	502000	67
601	20250124	110900	27194112500	502000	504000	504000	502000	681
602	20250124	110800	26851641500	504000	504000	504000	503000	30
603	20250124	110700	26836525500	504000	504000	504000	503000	44
604	20250124	110600	26814356500	504000	504000	504000	503000	346
605	20250124	110500	26640006500	503000	503000	504000	503000	14
606	20250124	110400	26632959500	504000	503000	504000	503000	28
607	20250124	110300	26618850500	503000	504000	504000	503000	36
608	20250124	110200	26600711500	504000	504000	504000	503000	14
609	20250124	110100	26593662500	503000	504000	504000	503000	182
610	20250124	110000	26501944500	504000	503000	504000	503000	18
611	20250124	105900	26492878500	504000	503000	504000	503000	20
612	20250124	105800	26482799500	503000	504000	504000	503000	70
613	20250124	105700	26447571500	504000	503000	504000	502000	360
614	20250124	105600	26266491500	503000	502000	503000	502000	37
615	20250124	105500	26247915500	502000	502000	503000	502000	119
616	20250124	105400	26188150500	502000	503000	503000	502000	48
617	20250124	105300	26164022500	502000	502000	503000	502000	39
618	20250124	105200	26144422500	502000	503000	503000	502000	25
619	20250124	105100	26131853500	502000	502000	503000	502000	22
620	20250124	105000	26120791500	503000	504000	505000	502000	610
621	20250124	104900	25813691500	504000	505000	505000	504000	30
622	20250124	104800	25798542500	505000	506000	506000	505000	196
623	20250124	104700	25699535500	506000	505000	506000	505000	42
624	20250124	104600	25678295500	505000	505000	505000	505000	4
625	20250124	104500	25676275500	505000	505000	506000	505000	16
626	20250124	104400	25668185500	506000	506000	507000	505000	293
627	20250124	104300	25519929500	506000	505000	506000	504000	292
628	20250124	104200	25372467500	505000	504000	505000	504000	47
629	20250124	104100	25348773500	504000	505000	505000	504000	33
630	20250124	104000	25332132500	504000	504000	505000	504000	242
631	20250124	103900	25210155500	505000	505000	505000	504000	27
632	20250124	103800	25196535500	505000	505000	505000	504000	161
633	20250124	103700	25115231500	506000	505000	506000	505000	99
634	20250124	103600	25065220500	506000	506000	506000	505000	7
635	20250124	103500	25061681500	505000	505000	506000	505000	244
636	20250124	103400	24938433500	505000	506000	506000	505000	21
637	20250124	103300	24927813500	506000	506000	506000	505000	16
638	20250124	103200	24919719500	505000	505000	507000	505000	177
639	20250124	103100	24830097500	505000	506000	507000	505000	273
640	20250124	103000	24691956500	505000	505000	506000	505000	27
641	20250124	102900	24678308500	505000	506000	506000	505000	19
642	20250124	102800	24668699500	505000	506000	506000	505000	85
643	20250124	102700	24625771500	506000	505000	506000	505000	46
644	20250124	102600	24602506500	506000	504000	506000	504000	96
645	20250124	102500	24554025500	505000	503000	505000	503000	91
646	20250124	102400	24508146500	503000	504000	504000	503000	85
647	20250124	102300	24465308500	503000	504000	505000	503000	226
648	20250124	102200	24351385500	504000	503000	505000	502000	446
649	20250124	102100	24126261500	503000	503000	504000	502000	213
650	20250124	102000	24019118500	503000	503000	504000	502000	240
651	20250124	101900	23898397500	503000	505000	505000	502000	1101
652	20250124	101800	23344583500	505000	505000	505000	504000	89
653	20250124	101700	23299642500	505000	505000	506000	504000	258
654	20250124	101600	23169480500	505000	506000	506000	505000	135
655	20250124	101500	23101295500	505000	506000	506000	505000	21
656	20250124	101400	23090671500	506000	506000	507000	505000	45
657	20250124	101300	23067904500	506000	505000	506000	505000	383
658	20250124	101200	22874344500	505000	505000	505000	504000	12
659	20250124	101100	22868285500	505000	504000	505000	504000	56
660	20250124	101000	22840041500	504000	504000	504000	503000	265
661	20250124	100900	22706516500	504000	504000	505000	504000	224
662	20250124	100800	22593607500	504000	505000	505000	504000	44
663	20250124	100700	22571392500	505000	504000	505000	504000	22
664	20250124	100600	22560286500	504000	508000	508000	504000	319
665	20250124	100500	22399036500	508000	507000	508000	506000	149
666	20250124	100400	22323533500	506000	506000	507000	506000	107
667	20250124	100300	22269384500	507000	509000	509000	506000	183
668	20250124	100200	22176641500	508000	506000	509000	506000	125
669	20250124	100100	22113229500	506000	510000	510000	506000	652
670	20250124	100000	21782622500	510000	510000	510000	509000	167
671	20250124	095900	21697512500	510000	510000	510000	509000	186
672	20250124	095800	21602739500	510000	509000	510000	508000	133
673	20250124	095700	21535039500	509000	510000	510000	508000	151
674	20250124	095600	21458189500	509000	511000	511000	508000	550
675	20250124	095500	21177781500	511000	510000	511000	510000	248
676	20250124	095400	21051098500	510000	511000	511000	510000	196
677	20250124	095300	20950981500	511000	509000	511000	508000	722
678	20250124	095200	20582904500	509000	509000	509000	508000	154
679	20250124	095100	20504533500	509000	509000	510000	508000	458
680	20250124	095000	20271418500	509000	508000	509000	507000	281
681	20250124	094900	20128586500	508000	508000	509000	507000	230
682	20250124	094800	20011707500	509000	508000	509000	507000	285
683	20250124	094700	19866911500	508000	508000	508000	507000	197
684	20250124	094600	19766847500	508000	506000	508000	506000	272
685	20250124	094500	19628934500	507000	506000	507000	506000	232
686	20250124	094400	19511387500	506000	505000	506000	504000	394
687	20250124	094300	19312386500	505000	505000	505000	504000	125
688	20250124	094200	19249274500	505000	505000	505000	504000	90
689	20250124	094100	19203832500	505000	503000	505000	502000	137
690	20250124	094000	19134784500	503000	505000	505000	502000	262
691	20250124	093900	19003150500	505000	504000	505000	503000	143
692	20250124	093800	18931092500	504000	505000	505000	501000	390
693	20250124	093700	18735034500	505000	503000	505000	502000	318
694	20250124	093600	18574638500	504000	504000	504000	501000	916
695	20250124	093500	18114004500	505000	504000	506000	504000	495
696	20250124	093400	17864183500	505000	506000	508000	503000	1771
697	20250124	093300	16970084500	505000	505000	505000	504000	171
698	20250124	093200	16883731500	504000	505000	505000	504000	226
699	20250124	093100	16769763500	505000	502000	505000	502000	210
700	20250124	093000	16663929500	502000	501000	502000	500000	276
701	20250124	092900	16525564500	501000	501000	501000	500000	236
702	20250124	092800	16407378500	501000	503000	504000	500000	1609
703	20250124	092700	15600148500	504000	507000	508000	504000	1234
704	20250124	092600	14975156500	507000	505000	507000	504000	291
705	20250124	092500	14828038500	505000	504000	505000	504000	289
706	20250124	092400	14682289500	504000	503000	505000	503000	550
707	20250124	092300	14405113500	503000	504000	505000	503000	298
708	20250124	092200	14254833500	505000	505000	506000	504000	276
709	20250124	092100	14115479500	505000	506000	506000	503000	767
710	20250124	092000	13728822500	505000	510000	511000	505000	2343
711	20250124	091900	12539764500	510000	512000	512000	508000	1018
712	20250124	091800	12020709500	511000	512000	513000	510000	1372
713	20250124	091700	11319168500	511000	511000	512000	511000	641
714	20250124	091600	10991198500	511000	515000	517000	510000	1217
715	20250124	091500	10365215500	516000	516000	518000	515000	1427
716	20250124	091400	9627976500	517000	516000	518000	515000	1305
717	20250124	091300	8953182500	517000	514000	518000	511000	2849
718	20250124	091200	7485019500	514000	513000	515000	510000	1905
719	20250124	091100	6507455500	513000	510000	513000	508000	1241
720	20250124	091000	5873782500	510000	508000	511000	508000	762
721	20250124	090900	5485570500	508000	506000	508000	504000	547
722	20250124	090800	5209164500	506000	509000	512000	506000	1151
723	20250124	090700	4622165500	509000	507000	510000	507000	292
724	20250124	090600	4473767500	508000	506000	509000	501000	995
725	20250124	090500	3971784500	506000	507000	511000	506000	3469
726	20250124	090400	2204628500	508000	505000	508000	504000	779
727	20250124	090300	1810251500	504000	502000	506000	500000	901
728	20250124	090200	1356797500	500000	497000	504000	496500	1265
729	20250124	090100	722636500	498000	499000	501000	496500	716
730	20250124	090000	366034000	501000	498000	503000	498000	721