KissMeData/305090/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211000	1696885880	9350	9350	9350	9350	2047
3	20250326	210900	1696885880	9350	9350	9350	9350	0
4	20250326	210800	1696885880	9350	9350	9350	9350	0
5	20250326	210700	1696885880	9350	9350	9350	9350	0
6	20250326	210600	1696885880	9350	9350	9350	9350	0
7	20250326	210500	1696885880	9350	9350	9350	9350	0
8	20250326	210400	1696885880	9350	9350	9350	9350	0
9	20250326	210300	1696885880	9350	9350	9350	9350	0
10	20250326	210200	1696885880	9350	9350	9350	9350	0
11	20250326	210100	1696885880	9350	9350	9350	9350	0
12	20250326	210000	1696885880	9350	9350	9350	9350	0
13	20250326	205900	1696885880	9350	9350	9350	9350	0
14	20250326	205800	1696885880	9350	9350	9350	9350	0
15	20250326	205700	1696885880	9350	9350	9350	9350	0
16	20250326	205600	1696885880	9350	9350	9350	9350	0
17	20250326	205500	1696885880	9350	9350	9350	9350	0
18	20250326	205400	1696885880	9350	9350	9350	9350	0
19	20250326	205300	1696885880	9350	9350	9350	9350	0
20	20250326	205200	1696885880	9350	9350	9350	9350	0
21	20250326	205100	1696885880	9350	9350	9350	9350	0
22	20250326	205000	1696885880	9350	9350	9350	9350	0
23	20250326	204900	1696885880	9350	9350	9350	9350	0
24	20250326	204800	1696885880	9350	9350	9350	9350	0
25	20250326	204700	1696885880	9350	9350	9350	9350	0
26	20250326	204600	1696885880	9350	9350	9350	9350	0
27	20250326	204500	1696885880	9350	9350	9350	9350	0
28	20250326	204400	1696885880	9350	9350	9350	9350	0
29	20250326	204300	1696885880	9350	9350	9350	9350	0
30	20250326	204200	1696885880	9350	9350	9350	9350	0
31	20250326	204100	1696885880	9350	9350	9350	9350	0
32	20250326	204000	1696885880	9350	9350	9350	9350	2047
33	20250326	203900	1696885880	9350	9350	9350	9350	0
34	20250326	203800	1696885880	9350	9350	9350	9350	0
35	20250326	203700	1696885880	9350	9350	9350	9350	0
36	20250326	203600	1696885880	9350	9350	9350	9350	0
37	20250326	203500	1696885880	9350	9350	9350	9350	0
38	20250326	203400	1696885880	9350	9350	9350	9350	0
39	20250326	203300	1696885880	9350	9350	9350	9350	0
40	20250326	203200	1696885880	9350	9350	9350	9350	0
41	20250326	203100	1696885880	9350	9350	9350	9350	0
42	20250326	203000	1696885880	9350	9350	9350	9350	0
43	20250326	202900	1696885880	9350	9350	9350	9350	0
44	20250326	202800	1696885880	9350	9350	9350	9350	0
45	20250326	202700	1696885880	9350	9350	9350	9350	0
46	20250326	202600	1696885880	9350	9350	9350	9350	0
47	20250326	202500	1696885880	9350	9350	9350	9350	0
48	20250326	202400	1696885880	9350	9350	9350	9350	0
49	20250326	202300	1696885880	9350	9350	9350	9350	0
50	20250326	202200	1696885880	9350	9350	9350	9350	0
51	20250326	202100	1696885880	9350	9350	9350	9350	0
52	20250326	202000	1696885880	9350	9350	9350	9350	0
53	20250326	201900	1696885880	9350	9350	9350	9350	0
54	20250326	201800	1696885880	9350	9350	9350	9350	0
55	20250326	201700	1696885880	9350	9350	9350	9350	0
56	20250326	201600	1696885880	9350	9350	9350	9350	0
57	20250326	201500	1696885880	9350	9350	9350	9350	0
58	20250326	201400	1696885880	9350	9350	9350	9350	0
59	20250326	201300	1696885880	9350	9350	9350	9350	0
60	20250326	201200	1696885880	9350	9350	9350	9350	0
61	20250326	201100	1696885880	9350	9350	9350	9350	0
62	20250326	201000	1696885880	9350	9350	9350	9350	2047
63	20250326	200900	1696885880	9350	9350	9350	9350	0
64	20250326	200800	1696885880	9350	9350	9350	9350	0
65	20250326	200700	1696885880	9350	9350	9350	9350	0
66	20250326	200600	1696885880	9350	9350	9350	9350	0
67	20250326	200500	1696885880	9350	9350	9350	9350	0
68	20250326	200400	1696885880	9350	9350	9350	9350	0
69	20250326	200300	1696885880	9350	9350	9350	9350	0
70	20250326	200200	1696885880	9350	9350	9350	9350	0
71	20250326	200100	1696885880	9350	9350	9350	9350	0
72	20250326	200000	1696885880	9350	9350	9350	9350	0
73	20250326	195900	1696885880	9350	9350	9350	9350	0
74	20250326	195800	1696885880	9350	9350	9350	9350	0
75	20250326	195700	1696885880	9350	9350	9350	9350	0
76	20250326	195600	1696885880	9350	9350	9350	9350	0
77	20250326	195500	1696885880	9350	9350	9350	9350	0
78	20250326	195400	1696885880	9350	9350	9350	9350	0
79	20250326	195300	1696885880	9350	9350	9350	9350	0
80	20250326	195200	1696885880	9350	9350	9350	9350	0
81	20250326	195100	1696885880	9350	9350	9350	9350	0
82	20250326	195000	1696885880	9350	9350	9350	9350	0
83	20250326	194900	1696885880	9350	9350	9350	9350	0
84	20250326	194800	1696885880	9350	9350	9350	9350	0
85	20250326	194700	1696885880	9350	9350	9350	9350	0
86	20250326	194600	1696885880	9350	9350	9350	9350	0
87	20250326	194500	1696885880	9350	9350	9350	9350	0
88	20250326	194400	1696885880	9350	9350	9350	9350	0
89	20250326	194300	1696885880	9350	9350	9350	9350	0
90	20250326	194200	1696885880	9350	9350	9350	9350	0
91	20250326	194100	1696885880	9350	9350	9350	9350	0
92	20250326	194000	1696885880	9350	9350	9350	9350	2047
93	20250326	193900	1696885880	9350	9350	9350	9350	0
94	20250326	193800	1696885880	9350	9350	9350	9350	0
95	20250326	193700	1696885880	9350	9350	9350	9350	0
96	20250326	193600	1696885880	9350	9350	9350	9350	0
97	20250326	193500	1696885880	9350	9350	9350	9350	0
98	20250326	193400	1696885880	9350	9350	9350	9350	0
99	20250326	193300	1696885880	9350	9350	9350	9350	0
100	20250326	193200	1696885880	9350	9350	9350	9350	0
101	20250326	193100	1696885880	9350	9350	9350	9350	0
102	20250326	193000	1696885880	9350	9350	9350	9350	0
103	20250326	192900	1696885880	9350	9350	9350	9350	0
104	20250326	192800	1696885880	9350	9350	9350	9350	0
105	20250326	192700	1696885880	9350	9350	9350	9350	0
106	20250326	192600	1696885880	9350	9350	9350	9350	0
107	20250326	192500	1696885880	9350	9350	9350	9350	0
108	20250326	192400	1696885880	9350	9350	9350	9350	0
109	20250326	192300	1696885880	9350	9350	9350	9350	0
110	20250326	192200	1696885880	9350	9350	9350	9350	0
111	20250326	192100	1696885880	9350	9350	9350	9350	0
112	20250326	192000	1696885880	9350	9350	9350	9350	0
113	20250326	191900	1696885880	9350	9350	9350	9350	0
114	20250326	191800	1696885880	9350	9350	9350	9350	0
115	20250326	191700	1696885880	9350	9350	9350	9350	0
116	20250326	191600	1696885880	9350	9350	9350	9350	0
117	20250326	191500	1696885880	9350	9350	9350	9350	0
118	20250326	191400	1696885880	9350	9350	9350	9350	0
119	20250326	191300	1696885880	9350	9350	9350	9350	0
120	20250326	191200	1696885880	9350	9350	9350	9350	0
121	20250326	191100	1696885880	9350	9350	9350	9350	0
122	20250326	191000	1696885880	9350	9350	9350	9350	2047
123	20250326	190900	1696885880	9350	9350	9350	9350	0
124	20250326	190800	1696885880	9350	9350	9350	9350	0
125	20250326	190700	1696885880	9350	9350	9350	9350	0
126	20250326	190600	1696885880	9350	9350	9350	9350	0
127	20250326	190500	1696885880	9350	9350	9350	9350	0
128	20250326	190400	1696885880	9350	9350	9350	9350	0
129	20250326	190300	1696885880	9350	9350	9350	9350	0
130	20250326	190200	1696885880	9350	9350	9350	9350	0
131	20250326	190100	1696885880	9350	9350	9350	9350	0
132	20250326	190000	1696885880	9350	9350	9350	9350	0
133	20250326	185900	1696885880	9350	9350	9350	9350	0
134	20250326	185800	1696885880	9350	9350	9350	9350	0
135	20250326	185700	1696885880	9350	9350	9350	9350	0
136	20250326	185600	1696885880	9350	9350	9350	9350	0
137	20250326	185500	1696885880	9350	9350	9350	9350	0
138	20250326	185400	1696885880	9350	9350	9350	9350	0
139	20250326	185300	1696885880	9350	9350	9350	9350	0
140	20250326	185200	1696885880	9350	9350	9350	9350	0
141	20250326	185100	1696885880	9350	9350	9350	9350	0
142	20250326	185000	1696885880	9350	9350	9350	9350	0
143	20250326	184900	1696885880	9350	9350	9350	9350	0
144	20250326	184800	1696885880	9350	9350	9350	9350	0
145	20250326	184700	1696885880	9350	9350	9350	9350	0
146	20250326	184600	1696885880	9350	9350	9350	9350	0
147	20250326	184500	1696885880	9350	9350	9350	9350	0
148	20250326	184400	1696885880	9350	9350	9350	9350	0
149	20250326	184300	1696885880	9350	9350	9350	9350	0
150	20250326	184200	1696885880	9350	9350	9350	9350	0
151	20250326	184100	1696885880	9350	9350	9350	9350	0
152	20250326	184000	1696885880	9350	9350	9350	9350	2047
153	20250326	183900	1696885880	9350	9350	9350	9350	0
154	20250326	183800	1696885880	9350	9350	9350	9350	0
155	20250326	183700	1696885880	9350	9350	9350	9350	0
156	20250326	183600	1696885880	9350	9350	9350	9350	0
157	20250326	183500	1696885880	9350	9350	9350	9350	0
158	20250326	183400	1696885880	9350	9350	9350	9350	0
159	20250326	183300	1696885880	9350	9350	9350	9350	0
160	20250326	183200	1696885880	9350	9350	9350	9350	0
161	20250326	183100	1696885880	9350	9350	9350	9350	0
162	20250326	183000	1696885880	9350	9350	9350	9350	0
163	20250326	182900	1696885880	9350	9350	9350	9350	0
164	20250326	182800	1696885880	9350	9350	9350	9350	0
165	20250326	182700	1696885880	9350	9350	9350	9350	0
166	20250326	182600	1696885880	9350	9350	9350	9350	0
167	20250326	182500	1696885880	9350	9350	9350	9350	0
168	20250326	182400	1696885880	9350	9350	9350	9350	0
169	20250326	182300	1696885880	9350	9350	9350	9350	0
170	20250326	182200	1696885880	9350	9350	9350	9350	0
171	20250326	182100	1696885880	9350	9350	9350	9350	0
172	20250326	182000	1696885880	9350	9350	9350	9350	0
173	20250326	181900	1696885880	9350	9350	9350	9350	0
174	20250326	181800	1696885880	9350	9350	9350	9350	0
175	20250326	181700	1696885880	9350	9350	9350	9350	0
176	20250326	181600	1696885880	9350	9350	9350	9350	0
177	20250326	181500	1696885880	9350	9350	9350	9350	0
178	20250326	181400	1696885880	9350	9350	9350	9350	0
179	20250326	181300	1696885880	9350	9350	9350	9350	0
180	20250326	181200	1696885880	9350	9350	9350	9350	0
181	20250326	181100	1696885880	9350	9350	9350	9350	0
182	20250326	181000	1696885880	9350	9350	9350	9350	2047
183	20250326	180900	1696885880	9350	9350	9350	9350	0
184	20250326	180800	1696885880	9350	9350	9350	9350	0
185	20250326	180700	1696885880	9350	9350	9350	9350	0
186	20250326	180600	1696885880	9350	9350	9350	9350	0
187	20250326	180500	1696885880	9350	9350	9350	9350	0
188	20250326	180400	1696885880	9350	9350	9350	9350	0
189	20250326	180300	1696885880	9350	9350	9350	9350	0
190	20250326	180200	1696885880	9350	9350	9350	9350	0
191	20250326	180100	1696885880	9350	9350	9350	9350	0
192	20250326	180000	1696885880	9350	9350	9350	9350	0
193	20250326	175900	1696885880	9350	9350	9350	9350	0
194	20250326	175800	1696885880	9350	9350	9350	9350	0
195	20250326	175700	1696885880	9350	9350	9350	9350	0
196	20250326	175600	1696885880	9350	9350	9350	9350	0
197	20250326	175500	1696885880	9350	9350	9350	9350	0
198	20250326	175400	1696885880	9350	9350	9350	9350	0
199	20250326	175300	1696885880	9350	9350	9350	9350	0
200	20250326	175200	1696885880	9350	9350	9350	9350	0
201	20250326	175100	1696885880	9350	9350	9350	9350	0
202	20250326	175000	1696885880	9350	9350	9350	9350	0
203	20250326	174900	1696885880	9350	9350	9350	9350	0
204	20250326	174800	1696885880	9350	9350	9350	9350	0
205	20250326	174700	1696885880	9350	9350	9350	9350	0
206	20250326	174600	1696885880	9350	9350	9350	9350	0
207	20250326	174500	1696885880	9350	9350	9350	9350	0
208	20250326	174400	1696885880	9350	9350	9350	9350	0
209	20250326	174300	1696885880	9350	9350	9350	9350	0
210	20250326	174200	1696885880	9350	9350	9350	9350	0
211	20250326	174100	1696885880	9350	9350	9350	9350	0
212	20250326	174000	1696885880	9350	9350	9350	9350	2047
213	20250326	173900	1696885880	9350	9350	9350	9350	0
214	20250326	173800	1696885880	9350	9350	9350	9350	0
215	20250326	173700	1696885880	9350	9350	9350	9350	0
216	20250326	173600	1696885880	9350	9350	9350	9350	0
217	20250326	173500	1696885880	9350	9350	9350	9350	0
218	20250326	173400	1696885880	9350	9350	9350	9350	0
219	20250326	173300	1696885880	9350	9350	9350	9350	0
220	20250326	173200	1696885880	9350	9350	9350	9350	0
221	20250326	173100	1696885880	9350	9350	9350	9350	0
222	20250326	173000	1696885880	9350	9350	9350	9350	0
223	20250326	172900	1696885880	9350	9350	9350	9350	0
224	20250326	172800	1696885880	9350	9350	9350	9350	0
225	20250326	172700	1696885880	9350	9350	9350	9350	0
226	20250326	172600	1696885880	9350	9350	9350	9350	0
227	20250326	172500	1696885880	9350	9350	9350	9350	0
228	20250326	172400	1696885880	9350	9350	9350	9350	0
229	20250326	172300	1696885880	9350	9350	9350	9350	0
230	20250326	172200	1696885880	9350	9350	9350	9350	0
231	20250326	172100	1696885880	9350	9350	9350	9350	0
232	20250326	172000	1696885880	9350	9350	9350	9350	0
233	20250326	171900	1696885880	9350	9350	9350	9350	0
234	20250326	171800	1696885880	9350	9350	9350	9350	0
235	20250326	171700	1696885880	9350	9350	9350	9350	0
236	20250326	171600	1696885880	9350	9350	9350	9350	0
237	20250326	171500	1696885880	9350	9350	9350	9350	0
238	20250326	171400	1696885880	9350	9350	9350	9350	0
239	20250326	171300	1696885880	9350	9350	9350	9350	0
240	20250326	171200	1696885880	9350	9350	9350	9350	0
241	20250326	171100	1696885880	9350	9350	9350	9350	0
242	20250326	171000	1696885880	9350	9350	9350	9350	2047
243	20250326	170900	1696885880	9350	9350	9350	9350	0
244	20250326	170800	1696885880	9350	9350	9350	9350	0
245	20250326	170700	1696885880	9350	9350	9350	9350	0
246	20250326	170600	1696885880	9350	9350	9350	9350	0
247	20250326	170500	1696885880	9350	9350	9350	9350	0
248	20250326	170400	1696885880	9350	9350	9350	9350	0
249	20250326	170300	1696885880	9350	9350	9350	9350	0
250	20250326	170200	1696885880	9350	9350	9350	9350	0
251	20250326	170100	1696885880	9350	9350	9350	9350	0
252	20250326	170000	1696885880	9350	9350	9350	9350	0
253	20250326	165900	1696885880	9350	9350	9350	9350	0
254	20250326	165800	1696885880	9350	9350	9350	9350	0
255	20250326	165700	1696885880	9350	9350	9350	9350	0
256	20250326	165600	1696885880	9350	9350	9350	9350	0
257	20250326	165500	1696885880	9350	9350	9350	9350	0
258	20250326	165400	1696885880	9350	9350	9350	9350	0
259	20250326	165300	1696885880	9350	9350	9350	9350	0
260	20250326	165200	1696885880	9350	9350	9350	9350	0
261	20250326	165100	1696885880	9350	9350	9350	9350	0
262	20250326	165000	1696885880	9350	9350	9350	9350	0
263	20250326	164900	1696885880	9350	9350	9350	9350	0
264	20250326	164800	1696885880	9350	9350	9350	9350	0
265	20250326	164700	1696885880	9350	9350	9350	9350	0
266	20250326	164600	1696885880	9350	9350	9350	9350	0
267	20250326	164500	1696885880	9350	9350	9350	9350	0
268	20250326	164400	1696885880	9350	9350	9350	9350	0
269	20250326	164300	1696885880	9350	9350	9350	9350	0
270	20250326	164200	1696885880	9350	9350	9350	9350	0
271	20250326	164100	1696885880	9350	9350	9350	9350	0
272	20250326	164000	1696885880	9350	9350	9350	9350	2047
273	20250326	163900	1696885880	9350	9350	9350	9350	0
274	20250326	163800	1696885880	9350	9350	9350	9350	0
275	20250326	163700	1696885880	9350	9350	9350	9350	0
276	20250326	163600	1696885880	9350	9350	9350	9350	0
277	20250326	163500	1696885880	9350	9350	9350	9350	0
278	20250326	163400	1696885880	9350	9350	9350	9350	0
279	20250326	163300	1696885880	9350	9350	9350	9350	0
280	20250326	163200	1696885880	9350	9350	9350	9350	0
281	20250326	163100	1696885880	9350	9350	9350	9350	0
282	20250326	163000	1696885880	9350	9350	9350	9350	0
283	20250326	162900	1696885880	9350	9350	9350	9350	0
284	20250326	162800	1696885880	9350	9350	9350	9350	0
285	20250326	162700	1696885880	9350	9350	9350	9350	0
286	20250326	162600	1696885880	9350	9350	9350	9350	0
287	20250326	162500	1696885880	9350	9350	9350	9350	0
288	20250326	162400	1696885880	9350	9350	9350	9350	0
289	20250326	162300	1696885880	9350	9350	9350	9350	0
290	20250326	162200	1696885880	9350	9350	9350	9350	0
291	20250326	162100	1696885880	9350	9350	9350	9350	0
292	20250326	162000	1696885880	9350	9350	9350	9350	0
293	20250326	161900	1696885880	9350	9350	9350	9350	0
294	20250326	161800	1696885880	9350	9350	9350	9350	0
295	20250326	161700	1696885880	9350	9350	9350	9350	0
296	20250326	161600	1696885880	9350	9350	9350	9350	0
297	20250326	161500	1696885880	9350	9350	9350	9350	0
298	20250326	161400	1696885880	9350	9350	9350	9350	0
299	20250326	161300	1696885880	9350	9350	9350	9350	0
300	20250326	161200	1696885880	9350	9350	9350	9350	0
301	20250326	161100	1696885880	9350	9350	9350	9350	0
302	20250326	161000	1696885880	9350	9350	9350	9350	2047
303	20250326	160900	1696885880	9350	9350	9350	9350	0
304	20250326	160800	1696885880	9350	9350	9350	9350	0
305	20250326	160700	1696885880	9350	9350	9350	9350	0
306	20250326	160600	1696885880	9350	9350	9350	9350	0
307	20250326	160500	1696885880	9350	9350	9350	9350	0
308	20250326	160400	1696885880	9350	9350	9350	9350	0
309	20250326	160300	1696885880	9350	9350	9350	9350	0
310	20250326	160200	1696885880	9350	9350	9350	9350	0
311	20250326	160100	1696885880	9350	9350	9350	9350	0
312	20250326	160000	1696885880	9350	9350	9350	9350	0
313	20250326	155900	1696885880	9350	9350	9350	9350	0
314	20250326	155800	1696885880	9350	9350	9350	9350	0
315	20250326	155700	1696885880	9350	9350	9350	9350	0
316	20250326	155600	1696885880	9350	9350	9350	9350	0
317	20250326	155500	1696885880	9350	9350	9350	9350	0
318	20250326	155400	1696885880	9350	9350	9350	9350	0
319	20250326	155300	1696885880	9350	9350	9350	9350	0
320	20250326	155200	1696885880	9350	9350	9350	9350	0
321	20250326	155100	1696885880	9350	9350	9350	9350	0
322	20250326	155000	1696885880	9350	9350	9350	9350	0
323	20250326	154900	1696885880	9350	9350	9350	9350	0
324	20250326	154800	1696885880	9350	9350	9350	9350	0
325	20250326	154700	1696885880	9350	9350	9350	9350	0
326	20250326	154600	1696885880	9350	9350	9350	9350	0
327	20250326	154500	1696885880	9350	9350	9350	9350	0
328	20250326	154400	1696885880	9350	9350	9350	9350	0
329	20250326	154300	1696885880	9350	9350	9350	9350	0
330	20250326	154200	1696885880	9350	9350	9350	9350	0
331	20250326	154100	1696885880	9350	9350	9350	9350	0
332	20250326	154000	1696885880	9350	9350	9350	9350	2047
333	20250326	153900	1696885880	9350	9350	9350	9350	0
334	20250326	153800	1696885880	9350	9350	9350	9350	0
335	20250326	153700	1696885880	9350	9350	9350	9350	0
336	20250326	153600	1696885880	9350	9350	9350	9350	0
337	20250326	153500	1696885880	9350	9350	9350	9350	0
338	20250326	153400	1696885880	9350	9350	9350	9350	0
339	20250326	153300	1696885880	9350	9350	9350	9350	0
340	20250326	153200	1696885880	9350	9350	9350	9350	0
341	20250326	153100	1696885880	9350	9350	9350	9350	0
342	20250326	153000	1696885880	9350	9350	9350	9350	2047
343	20250326	152900	1677746430	9430	9430	9430	9430	0
344	20250326	152800	1677746430	9430	9430	9430	9430	0
345	20250326	152700	1677746430	9430	9430	9430	9430	0
346	20250326	152600	1677746430	9430	9430	9430	9430	0
347	20250326	152500	1677746430	9430	9430	9430	9430	0
348	20250326	152400	1677746430	9430	9430	9430	9430	0
349	20250326	152300	1677746430	9430	9430	9430	9430	0
350	20250326	152200	1677746430	9430	9430	9430	9430	0
351	20250326	152100	1677746430	9430	9430	9430	9430	0
352	20250326	152000	1677746430	9430	9430	9430	9430	0
353	20250326	151900	1677746430	9430	9430	9430	9430	111
354	20250326	151800	1676699700	9430	9360	9430	9360	33
355	20250326	151700	1676389920	9320	9320	9320	9320	1
356	20250326	151600	1676380600	9320	9340	9430	9320	334
357	20250326	151500	1673255240	9310	9320	9330	9310	144
358	20250326	151400	1671914490	9320	9310	9320	9310	58
359	20250326	151300	1671374440	9310	9310	9310	9310	3
360	20250326	151200	1671346510	9310	9310	9310	9310	1
361	20250326	151100	1671337200	9380	9380	9380	9380	0
362	20250326	151000	1671337200	9380	9380	9380	9380	0
363	20250326	150900	1671337200	9380	9380	9380	9380	0
364	20250326	150800	1671337200	9380	9380	9380	9380	0
365	20250326	150700	1671337200	9380	9380	9380	9380	47
366	20250326	150600	1670896340	9360	9360	9360	9360	6
367	20250326	150500	1670840180	9310	9310	9310	9310	0
368	20250326	150400	1670840180	9310	9370	9370	9310	11
369	20250326	150300	1670737710	9310	9310	9310	9310	3
370	20250326	150200	1670709780	9310	9330	9330	9310	200
371	20250326	150100	1668845430	9330	9330	9330	9330	1
372	20250326	150000	1668836100	9340	9340	9340	9340	0
373	20250326	145900	1668836100	9340	9340	9340	9340	0
374	20250326	145800	1668836100	9340	9340	9340	9340	0
375	20250326	145700	1668836100	9340	9370	9370	9340	260
376	20250326	145600	1666405220	9400	9360	9400	9360	21
377	20250326	145500	1666208240	9340	9340	9340	9340	0
378	20250326	145400	1666208240	9340	9340	9340	9340	3
379	20250326	145300	1666180220	9340	9350	9350	9340	2
380	20250326	145200	1666161530	9370	9370	9370	9370	0
381	20250326	145100	1666161530	9370	9370	9370	9370	0
382	20250326	145000	1666161530	9370	9370	9370	9370	0
383	20250326	144900	1666161530	9370	9370	9370	9370	0
384	20250326	144800	1666161530	9370	9340	9370	9340	2
385	20250326	144700	1666142820	9390	9390	9390	9390	0
386	20250326	144600	1666142820	9390	9390	9390	9390	0
387	20250326	144500	1666142820	9390	9390	9390	9390	0
388	20250326	144400	1666142820	9390	9390	9390	9390	0
389	20250326	144300	1666142820	9390	9370	9390	9330	1604
390	20250326	144200	1651171370	9360	9360	9360	9330	149
391	20250326	144100	1649777460	9360	9360	9360	9360	0
392	20250326	144000	1649777460	9360	9360	9360	9360	45
393	20250326	143900	1649356260	9360	9360	9360	9360	10
394	20250326	143800	1649262660	9360	9360	9360	9360	0
395	20250326	143700	1649262660	9360	9360	9360	9360	1
396	20250326	143600	1649253300	9360	9360	9360	9360	0
397	20250326	143500	1649253300	9360	9360	9360	9360	2
398	20250326	143400	1649234580	9360	9360	9360	9360	1
399	20250326	143300	1649225220	9330	9330	9330	9330	0
400	20250326	143200	1649225220	9330	9330	9330	9330	1
401	20250326	143100	1649215890	9380	9380	9380	9380	0
402	20250326	143000	1649215890	9380	9380	9380	9380	0
403	20250326	142900	1649215890	9380	9380	9380	9380	0
404	20250326	142800	1649215890	9380	9380	9380	9380	0
405	20250326	142700	1649215890	9380	9370	9380	9370	2
406	20250326	142600	1649197140	9380	9350	9380	9350	2
407	20250326	142500	1649178410	9320	9320	9320	9320	0
408	20250326	142400	1649178410	9320	9320	9320	9320	0
409	20250326	142300	1649178410	9320	9320	9320	9320	1
410	20250326	142200	1649169090	9330	9330	9330	9330	0
411	20250326	142100	1649169090	9330	9330	9330	9330	1
412	20250326	142000	1649159760	9370	9370	9370	9370	0
413	20250326	141900	1649159760	9370	9370	9370	9370	0
414	20250326	141800	1649159760	9370	9370	9370	9370	0
415	20250326	141700	1649159760	9370	9370	9370	9370	0
416	20250326	141600	1649159760	9370	9370	9370	9370	1
417	20250326	141500	1649150390	9370	9370	9370	9370	0
418	20250326	141400	1649150390	9370	9370	9370	9370	1
419	20250326	141300	1649141020	9330	9330	9330	9330	0
420	20250326	141200	1649141020	9330	9330	9330	9330	0
421	20250326	141100	1649141020	9330	9330	9330	9330	1
422	20250326	141000	1649131690	9320	9320	9320	9320	1
423	20250326	140900	1649122370	9320	9320	9320	9320	0
424	20250326	140800	1649122370	9320	9320	9320	9320	0
425	20250326	140700	1649122370	9320	9320	9320	9320	1
426	20250326	140600	1649113050	9350	9350	9350	9350	0
427	20250326	140500	1649113050	9350	9350	9350	9350	1
428	20250326	140400	1649103700	9310	9310	9310	9310	0
429	20250326	140300	1649103700	9310	9310	9310	9310	0
430	20250326	140200	1649103700	9310	9310	9310	9310	1
431	20250326	140100	1649094390	9360	9360	9360	9360	0
432	20250326	140000	1649094390	9360	9360	9360	9360	0
433	20250326	135900	1649094390	9360	9360	9360	9360	0
434	20250326	135800	1649094390	9360	9360	9360	9360	1
435	20250326	135700	1649085030	9360	9360	9360	9360	0
436	20250326	135600	1649085030	9360	9360	9360	9360	3
437	20250326	135500	1649056950	9360	9360	9360	9360	4
438	20250326	135400	1649019510	9360	9300	9360	9300	7
439	20250326	135300	1648954060	9370	9370	9370	9370	0
440	20250326	135200	1648954060	9370	9370	9370	9370	0
441	20250326	135100	1648954060	9370	9370	9370	9370	0
442	20250326	135000	1648954060	9370	9370	9370	9370	1
443	20250326	134900	1648944690	9370	9360	9370	9360	30
444	20250326	134800	1648663600	9370	9370	9370	9370	0
445	20250326	134700	1648663600	9370	9360	9370	9360	2
446	20250326	134600	1648644870	9300	9300	9300	9300	0
447	20250326	134500	1648644870	9300	9350	9350	9300	100
448	20250326	134400	1647713860	9360	9360	9360	9360	0
449	20250326	134300	1647713860	9360	9350	9360	9350	2
450	20250326	134200	1647695150	9360	9360	9360	9360	0
451	20250326	134100	1647695150	9360	9360	9360	9360	50
452	20250326	134000	1647227150	9360	9360	9360	9360	21
453	20250326	133900	1647030590	9370	9370	9370	9370	32
454	20250326	133800	1646730750	9370	9380	9380	9370	2
455	20250326	133700	1646712000	9390	9380	9390	9380	4
456	20250326	133600	1646674460	9380	9380	9380	9380	1
457	20250326	133500	1646665080	9370	9370	9370	9370	1
458	20250326	133400	1646655710	9390	9400	9400	9390	16
459	20250326	133300	1646505340	9390	9390	9390	9390	0
460	20250326	133200	1646505340	9390	9390	9390	9390	4
461	20250326	133100	1646467780	9400	9400	9400	9400	0
462	20250326	133000	1646467780	9400	9380	9400	9380	5
463	20250326	132900	1646420830	9390	9410	9410	9390	11
464	20250326	132800	1646317440	9400	9400	9400	9400	0
465	20250326	132700	1646317440	9400	9400	9400	9400	1
466	20250326	132600	1646308040	9400	9400	9400	9400	0
467	20250326	132500	1646308040	9400	9400	9400	9400	0
468	20250326	132400	1646308040	9400	9400	9400	9400	2
469	20250326	132300	1646289240	9400	9400	9400	9400	0
470	20250326	132200	1646289240	9400	9400	9400	9400	0
471	20250326	132100	1646289240	9400	9400	9400	9400	1
472	20250326	132000	1646279840	9510	9510	9510	9510	0
473	20250326	131900	1646279840	9510	9510	9510	9510	0
474	20250326	131800	1646279840	9510	9480	9510	9480	100
475	20250326	131700	1645330560	9510	9380	9510	9380	657
476	20250326	131600	1639105550	9380	9380	9380	9380	93
477	20250326	131500	1638233210	9380	9370	9380	9370	70
478	20250326	131400	1637577110	9270	9400	9400	9270	815
479	20250326	131300	1629945700	9500	9500	9500	9500	0
480	20250326	131200	1629945700	9500	9500	9500	9500	21
481	20250326	131100	1629746200	9510	9480	9510	9480	255
482	20250326	131000	1627322130	9510	9510	9510	9510	0
483	20250326	130900	1627322130	9510	9500	9510	9500	300
484	20250326	130800	1624469350	9510	9410	9510	9390	1133
485	20250326	130700	1613711560	9500	9500	9500	9500	0
486	20250326	130600	1613711560	9500	9500	9500	9500	0
487	20250326	130500	1613711560	9500	9500	9500	9500	105
488	20250326	130400	1612714060	9530	9430	9530	9430	1205
489	20250326	130300	1601247870	9420	9430	9430	9360	1756
490	20250326	130200	1584688900	9430	9400	9430	9400	1004
491	20250326	130100	1575223040	9390	9460	9460	9390	44
492	20250326	130000	1574809760	9540	9540	9540	9540	0
493	20250326	125900	1574809760	9540	9530	9540	9530	500
494	20250326	125800	1570044210	9510	9450	9520	9450	5324
495	20250326	125700	1519422940	9370	9470	9470	9370	2
496	20250326	125600	1519404100	9510	9510	9510	9510	0
497	20250326	125500	1519404100	9510	9510	9510	9510	0
498	20250326	125400	1519404100	9510	9410	9510	9410	600
499	20250326	125300	1513727150	9410	9390	9410	9390	4000
500	20250326	125200	1476118820	9400	9270	9400	9270	3800
501	20250326	125100	1440440260	9240	9240	9240	9240	128
502	20250326	125000	1439257540	9230	9230	9230	9230	0
503	20250326	124900	1439257540	9230	9230	9230	9230	1
504	20250326	124800	1439248310	9230	9230	9230	9230	0
505	20250326	124700	1439248310	9230	9230	9230	9230	0
506	20250326	124600	1439248310	9230	9230	9230	9230	2
507	20250326	124500	1439229850	9230	9240	9240	9230	14
508	20250326	124400	1439100610	9240	9240	9240	9240	61
509	20250326	124300	1438536970	9250	9250	9250	9250	13
510	20250326	124200	1438416720	9280	9280	9280	9280	0
511	20250326	124100	1438416720	9280	9280	9280	9250	9
512	20250326	124000	1438333410	9280	9280	9280	9280	1
513	20250326	123900	1438324130	9270	9270	9270	9270	200
514	20250326	123800	1436470130	9270	9270	9270	9270	1
515	20250326	123700	1436460860	9280	9280	9280	9280	0
516	20250326	123600	1436460860	9280	9280	9280	9280	0
517	20250326	123500	1436460860	9280	9280	9280	9280	0
518	20250326	123400	1436460860	9280	9280	9280	9280	0
519	20250326	123300	1436460860	9280	9280	9280	9200	4570
520	20250326	123200	1394302430	9280	9280	9280	9280	0
521	20250326	123100	1394302430	9280	9280	9280	9280	0
522	20250326	123000	1394302430	9280	9280	9280	9280	1
523	20250326	122900	1394293150	9280	9280	9280	9280	0
524	20250326	122800	1394293150	9280	9280	9280	9280	102
525	20250326	122700	1393346590	9290	9290	9290	9290	107
526	20250326	122600	1392352560	9290	9290	9290	9290	0
527	20250326	122500	1392352560	9290	9320	9320	9290	2
528	20250326	122400	1392333950	9300	9300	9300	9300	0
529	20250326	122300	1392333950	9300	9300	9300	9300	0
530	20250326	122200	1392333950	9300	9300	9300	9300	59
531	20250326	122100	1391785250	9350	9350	9350	9350	0
532	20250326	122000	1391785250	9350	9350	9350	9350	0
533	20250326	121900	1391785250	9350	9350	9350	9350	0
534	20250326	121800	1391785250	9350	9350	9350	9350	0
535	20250326	121700	1391785250	9350	9290	9350	9290	21
536	20250326	121600	1391588980	9290	9290	9290	9290	1
537	20250326	121500	1391579690	9290	9290	9290	9290	0
538	20250326	121400	1391579690	9290	9290	9290	9290	11
539	20250326	121300	1391477500	9400	9360	9400	9360	1050
540	20250326	121200	1381619800	9290	9290	9290	9290	0
541	20250326	121100	1381619800	9290	9290	9290	9290	1
542	20250326	121000	1381610510	9400	9400	9400	9400	0
543	20250326	120900	1381610510	9400	9400	9400	9400	0
544	20250326	120800	1381610510	9400	9360	9400	9360	530
545	20250326	120700	1376634650	9400	9400	9400	9400	0
546	20250326	120600	1376634650	9400	9370	9400	9370	650
547	20250326	120500	1370531170	9400	9370	9400	9370	700
548	20250326	120400	1363961840	9400	9400	9400	9400	0
549	20250326	120300	1363961840	9400	9380	9400	9380	150
550	20250326	120200	1362553720	9390	9310	9390	9310	2000
551	20250326	120100	1343807960	9320	9320	9320	9320	0
552	20250326	120000	1343807960	9320	9320	9320	9320	0
553	20250326	115900	1343807960	9320	9230	9320	9220	1028
554	20250326	115800	1334247180	9230	9230	9230	9230	0
555	20250326	115700	1334247180	9230	9230	9230	9230	0
556	20250326	115600	1334247180	9230	9230	9230	9230	1
557	20250326	115500	1334237950	9240	9240	9240	9240	1
558	20250326	115400	1334228710	9220	9220	9220	9220	0
559	20250326	115300	1334228710	9220	9220	9220	9220	2
560	20250326	115200	1334210270	9200	9200	9200	9200	0
561	20250326	115100	1334210270	9200	9200	9200	9200	20
562	20250326	115000	1334026270	9220	9220	9220	9220	201
563	20250326	114900	1332173050	9240	9240	9240	9240	0
564	20250326	114800	1332173050	9240	9240	9240	9240	1
565	20250326	114700	1332163810	9240	9230	9240	9230	24
566	20250326	114600	1331942250	9230	9240	9240	9230	3
567	20250326	114500	1331914540	9230	9230	9230	9230	6
568	20250326	114400	1331859160	9230	9230	9230	9230	1
569	20250326	114300	1331849930	9230	9230	9230	9230	0
570	20250326	114200	1331849930	9230	9230	9230	9230	1
571	20250326	114100	1331840700	9250	9250	9250	9250	0
572	20250326	114000	1331840700	9250	9250	9250	9250	1
573	20250326	113900	1331831450	9230	9230	9230	9230	1
574	20250326	113800	1331822220	9230	9230	9230	9230	5
575	20250326	113700	1331776070	9230	9230	9230	9230	20
576	20250326	113600	1331591470	9250	9250	9250	9250	13
577	20250326	113500	1331471220	9250	9260	9260	9250	17
578	20250326	113400	1331313960	9260	9260	9260	9260	26
579	20250326	113300	1331073200	9270	9270	9270	9270	0
580	20250326	113200	1331073200	9270	9270	9270	9270	215
581	20250326	113100	1329080150	9280	9280	9280	9280	104
582	20250326	113000	1328115030	9390	9330	9390	9330	526
583	20250326	112900	1323183560	9400	9280	9400	9280	1245
584	20250326	112800	1311535230	9230	9230	9230	9230	1
585	20250326	112700	1311526000	9290	9290	9290	9290	10
586	20250326	112600	1311433100	9320	9320	9320	9320	0
587	20250326	112500	1311433100	9320	9250	9320	9220	2129
588	20250326	112400	1291782440	9260	9260	9260	9260	1002
589	20250326	112300	1282503920	9370	9300	9370	9300	700
590	20250326	112200	1275954770	9380	9380	9380	9380	0
591	20250326	112100	1275954770	9380	9300	9390	9300	1675
592	20250326	112000	1260286820	9320	9310	9320	9310	200
593	20250326	111900	1258424010	9320	9240	9320	9240	1009
594	20250326	111800	1249047210	9290	9280	9290	9280	71
595	20250326	111700	1248387680	9290	9180	9290	9180	2118
596	20250326	111600	1228776210	9110	9110	9110	9110	50
597	20250326	111500	1228320710	9200	9200	9200	9200	0
598	20250326	111400	1228320710	9200	9150	9200	9150	1105
599	20250326	111300	1218163260	9100	9100	9100	9100	200
600	20250326	111200	1216343260	9180	9180	9180	9180	240
601	20250326	111100	1214140060	9150	9150	9150	9150	100
602	20250326	111000	1213225060	9190	9100	9190	9100	2290
603	20250326	110900	1192265860	9060	9080	9080	9050	526
604	20250326	110800	1187497180	9080	9080	9080	9080	0
605	20250326	110700	1187497180	9080	9080	9080	9080	1
606	20250326	110600	1187488100	9090	9090	9090	9090	0
607	20250326	110500	1187488100	9090	9090	9090	9090	0
608	20250326	110400	1187488100	9090	9110	9110	9090	892
609	20250326	110300	1179378620	9130	9090	9130	9090	441
610	20250326	110200	1175365970	9090	9090	9090	9090	34
611	20250326	110100	1175056910	9090	9090	9090	9090	1
612	20250326	110000	1175047820	9080	9080	9080	9080	0
613	20250326	105900	1175047820	9080	9080	9080	9080	1
614	20250326	105800	1175038740	9080	9080	9080	9080	20
615	20250326	105700	1174857140	9090	9090	9090	9090	0
616	20250326	105600	1174857140	9090	9090	9090	9090	5
617	20250326	105500	1174811690	9080	9080	9080	9080	0
618	20250326	105400	1174811690	9080	9080	9080	9080	0
619	20250326	105300	1174811690	9080	9080	9080	9080	0
620	20250326	105200	1174811690	9080	9080	9080	9080	0
621	20250326	105100	1174811690	9080	9080	9080	9080	4
622	20250326	105000	1174775370	9070	9070	9070	9070	0
623	20250326	104900	1174775370	9070	9080	9080	9070	30
624	20250326	104800	1174503040	9110	9110	9110	9110	10
625	20250326	104700	1174411940	9100	9100	9100	9100	0
626	20250326	104600	1174411940	9100	9110	9110	9100	25
627	20250326	104500	1174184390	9120	9120	9120	9120	9
628	20250326	104400	1174102310	9100	9120	9120	9100	103
629	20250326	104300	1173163010	9100	9100	9100	9100	196
630	20250326	104200	1171379410	9100	9100	9100	9100	1063
631	20250326	104100	1161706110	9100	9100	9100	9100	80
632	20250326	104000	1160978110	9100	9100	9100	9100	195
633	20250326	103900	1159203610	9090	9090	9090	9090	110
634	20250326	103800	1158203710	9100	9100	9100	9100	0
635	20250326	103700	1158203710	9100	9100	9100	9100	5
636	20250326	103600	1158158210	9100	9100	9100	9100	6
637	20250326	103500	1158103610	9140	9140	9140	9140	0
638	20250326	103400	1158103610	9140	9090	9140	9080	231
639	20250326	103300	1156001500	9120	9100	9120	9100	6
640	20250326	103200	1155946880	9130	9130	9130	9130	32
641	20250326	103100	1155654720	9130	9130	9130	9130	0
642	20250326	103000	1155654720	9130	9130	9130	9130	0
643	20250326	102900	1155654720	9130	9100	9130	9090	100
644	20250326	102800	1154743620	9150	9150	9150	9150	4
645	20250326	102700	1154707020	9150	9150	9150	9150	0
646	20250326	102600	1154707020	9150	9130	9150	9130	5
647	20250326	102500	1154661330	9130	9130	9130	9130	12
648	20250326	102400	1154551770	9090	9130	9130	9090	66
649	20250326	102300	1153951750	9130	9130	9130	9130	0
650	20250326	102200	1153951750	9130	9130	9130	9130	1
651	20250326	102100	1153942620	9130	9130	9130	9130	0
652	20250326	102000	1153942620	9130	9130	9130	9130	0
653	20250326	101900	1153942620	9130	9130	9130	9130	4
654	20250326	101800	1153906100	9130	9130	9130	9130	5
655	20250326	101700	1153860450	9130	9130	9130	9130	2
656	20250326	101600	1153842190	9150	9080	9150	9080	400
657	20250326	101500	1150195920	9080	9080	9080	9080	3
658	20250326	101400	1150168680	9080	9040	9080	9040	6
659	20250326	101300	1150114360	9020	9020	9020	9020	0
660	20250326	101200	1150114360	9020	9020	9020	9020	0
661	20250326	101100	1150114360	9020	9020	9020	9020	210
662	20250326	101000	1148220160	9020	9020	9020	9020	0
663	20250326	100900	1148220160	9020	9020	9020	9020	10
664	20250326	100800	1148129960	9010	9040	9040	9010	853
665	20250326	100700	1140434490	9050	9170	9170	9050	60
666	20250326	100600	1139890290	9170	9130	9170	9130	1350
667	20250326	100500	1127543100	9130	9100	9140	9100	360
668	20250326	100400	1124258180	9000	8990	9140	8990	1767
669	20250326	100300	1108319240	8990	8960	8990	8960	1306
670	20250326	100200	1096603480	8890	8840	8890	8840	2332
671	20250326	100100	1075905100	8860	8820	8860	8820	40
672	20250326	100000	1075551100	8820	8830	8850	8800	10700
673	20250326	095900	981274970	8820	8910	8910	8820	15307
674	20250326	095800	845866530	8880	8950	8950	8880	5000
675	20250326	095700	801394080	8950	8970	8970	8950	539
676	20250326	095600	796569610	8980	8960	8980	8960	12
677	20250326	095500	796462050	8990	8950	8990	8950	30
678	20250326	095400	796193470	8960	8990	8990	8960	265
679	20250326	095300	793814910	8990	9010	9010	8990	2000
680	20250326	095200	775815300	9010	9080	9080	9010	1330
681	20250326	095100	763808900	9050	9030	9050	9000	1527
682	20250326	095000	750052730	9030	9050	9050	9030	748
683	20250326	094900	743297760	9050	8980	9200	8980	2875
684	20250326	094800	717277690	8930	8920	8930	8920	126
685	20250326	094700	716152930	8920	9030	9040	8880	7851
686	20250326	094600	646032570	9030	9040	9040	8990	324
687	20250326	094500	643113770	9040	9040	9050	9000	2226
688	20250326	094400	623048380	9030	9030	9040	9030	222
689	20250326	094300	621042340	9030	9030	9030	9030	6
690	20250326	094200	620988160	9010	9010	9010	8950	1163
691	20250326	094100	610544620	9010	8980	9010	8930	1312
692	20250326	094000	598810830	8980	9000	9000	8920	9398
693	20250326	093900	514758750	9000	9090	9090	9000	8724
694	20250326	093800	436036490	9090	9090	9090	9090	0
695	20250326	093700	436036490	9090	9140	9150	9090	5327
696	20250326	093600	387522400	9150	9170	9170	9150	252
697	20250326	093500	385212600	9150	9180	9190	9140	568
698	20250326	093400	380000800	9180	9180	9180	9180	150
699	20250326	093300	378623800	9180	9160	9180	9150	365
700	20250326	093200	375277070	9160	9170	9170	9160	180
701	20250326	093100	373627520	9170	9150	9170	9150	23
702	20250326	093000	373416630	9150	9250	9250	9150	2585
703	20250326	092900	349749840	9180	9180	9180	9180	708
704	20250326	092800	343250400	9180	9200	9200	9150	5633
705	20250326	092700	291587280	9220	9220	9220	9220	29
706	20250326	092600	291319900	9220	9160	9220	9160	1380
707	20250326	092500	278607730	9160	9160	9170	9160	541
708	20250326	092400	273652160	9150	9170	9170	9150	463
709	20250326	092300	269409260	9180	9190	9190	9180	36
710	20250326	092200	269078770	9180	9220	9220	9180	2171
711	20250326	092100	249107420	9220	9220	9220	9220	200
712	20250326	092000	247263420	9220	9220	9220	9200	4762
713	20250326	091900	203372180	9210	9240	9240	9210	2038
714	20250326	091800	184594790	9240	9250	9250	9240	1125
715	20250326	091700	174188840	9240	9240	9240	9240	0
716	20250326	091600	174188840	9240	9240	9240	9240	0
717	20250326	091500	174188840	9240	9250	9250	9240	64
718	20250326	091400	173596980	9310	9280	9310	9280	100
719	20250326	091300	172667200	9280	9270	9280	9220	382
720	20250326	091200	169130310	9270	9270	9270	9270	11
721	20250326	091100	169028340	9200	9220	9220	9200	1033
722	20250326	091000	159522080	9220	9230	9230	9220	3380
723	20250326	090900	128358380	9200	9210	9210	9200	1000
724	20250326	090800	119158060	9210	9230	9230	9200	1534
725	20250326	090700	105021900	9210	9360	9360	9040	5082
726	20250326	090600	58137170	9350	9350	9350	9350	10
727	20250326	090500	58043670	9350	9390	9390	9340	465
728	20250326	090400	53692160	9380	9420	9420	9380	964
729	20250326	090300	44630030	9420	9420	9420	9420	3275
730	20250326	090200	13779530	9420	9420	9420	9420	0
731	20250326	090100	13779530	9420	9500	9500	9420	138
732	20250326	090000	12477710	9430	9510	9510	9430	1278