Files
KissMeData/050890/min/candle-20250228.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502281934007591890020707070707070707017222
320250228193300759189002070707070707070700
420250228193200759189002070707070707070700
520250228193100759189002070707070707070700
620250228193000759189002070707070707070700
720250228192900759189002070707070707070700
820250228192800759189002070707070707070700
920250228192700759189002070707070707070700
1020250228192600759189002070707070707070700
1120250228192500759189002070707070707070700
1220250228192400759189002070707070707070700
1320250228192300759189002070707070707070700
1420250228192200759189002070707070707070700
1520250228192100759189002070707070707070700
1620250228192000759189002070707070707070700
1720250228191900759189002070707070707070700
1820250228191800759189002070707070707070700
1920250228191700759189002070707070707070700
2020250228191600759189002070707070707070700
2120250228191500759189002070707070707070700
2220250228191400759189002070707070707070700
2320250228191300759189002070707070707070700
2420250228191200759189002070707070707070700
2520250228191100759189002070707070707070700
2620250228191000759189002070707070707070700
2720250228190900759189002070707070707070700
2820250228190800759189002070707070707070700
2920250228190700759189002070707070707070700
3020250228190600759189002070707070707070700
3120250228190500759189002070707070707070700
32202502281904007591890020707070707070707017222
3320250228190300759189002070707070707070700
3420250228190200759189002070707070707070700
3520250228190100759189002070707070707070700
3620250228190000759189002070707070707070700
3720250228185900759189002070707070707070700
3820250228185800759189002070707070707070700
3920250228185700759189002070707070707070700
4020250228185600759189002070707070707070700
4120250228185500759189002070707070707070700
4220250228185400759189002070707070707070700
4320250228185300759189002070707070707070700
4420250228185200759189002070707070707070700
4520250228185100759189002070707070707070700
4620250228185000759189002070707070707070700
4720250228184900759189002070707070707070700
4820250228184800759189002070707070707070700
4920250228184700759189002070707070707070700
5020250228184600759189002070707070707070700
5120250228184500759189002070707070707070700
5220250228184400759189002070707070707070700
5320250228184300759189002070707070707070700
5420250228184200759189002070707070707070700
5520250228184100759189002070707070707070700
5620250228184000759189002070707070707070700
5720250228183900759189002070707070707070700
5820250228183800759189002070707070707070700
5920250228183700759189002070707070707070700
6020250228183600759189002070707070707070700
6120250228183500759189002070707070707070700
62202502281834007591890020707070707070707017222
6320250228183300759189002070707070707070700
6420250228183200759189002070707070707070700
6520250228183100759189002070707070707070700
6620250228183000759189002070707070707070700
6720250228182900759189002070707070707070700
6820250228182800759189002070707070707070700
6920250228182700759189002070707070707070700
7020250228182600759189002070707070707070700
7120250228182500759189002070707070707070700
7220250228182400759189002070707070707070700
7320250228182300759189002070707070707070700
7420250228182200759189002070707070707070700
7520250228182100759189002070707070707070700
7620250228182000759189002070707070707070700
7720250228181900759189002070707070707070700
7820250228181800759189002070707070707070700
7920250228181700759189002070707070707070700
8020250228181600759189002070707070707070700
8120250228181500759189002070707070707070700
8220250228181400759189002070707070707070700
8320250228181300759189002070707070707070700
8420250228181200759189002070707070707070700
8520250228181100759189002070707070707070700
8620250228181000759189002070707070707070700
8720250228180900759189002070707070707070700
8820250228180800759189002070707070707070700
8920250228180700759189002070707070707070700
9020250228180600759189002070707070707070700
9120250228180500759189002070707070707070700
92202502281804007591890020707070707070707017222
9320250228180300759189002070707070707070700
9420250228180200759189002070707070707070700
9520250228180100759189002070707070707070700
9620250228180000759189002070707070707070700
9720250228175900759189002070707070707070700
9820250228175800759189002070707070707070700
9920250228175700759189002070707070707070700
10020250228175600759189002070707070707070700
10120250228175500759189002070707070707070700
10220250228175400759189002070707070707070700
10320250228175300759189002070707070707070700
10420250228175200759189002070707070707070700
10520250228175100759189002070707070707070700
10620250228175000759189002070707070707070700
10720250228174900759189002070707070707070700
10820250228174800759189002070707070707070700
10920250228174700759189002070707070707070700
11020250228174600759189002070707070707070700
11120250228174500759189002070707070707070700
11220250228174400759189002070707070707070700
11320250228174300759189002070707070707070700
11420250228174200759189002070707070707070700
11520250228174100759189002070707070707070700
11620250228174000759189002070707070707070700
11720250228173900759189002070707070707070700
11820250228173800759189002070707070707070700
11920250228173700759189002070707070707070700
12020250228173600759189002070707070707070700
12120250228173500759189002070707070707070700
122202502281734007591890020707070707070707017222
12320250228173300759189002070707070707070700
12420250228173200759189002070707070707070700
12520250228173100759189002070707070707070700
12620250228173000759189002070707070707070700
12720250228172900759189002070707070707070700
12820250228172800759189002070707070707070700
12920250228172700759189002070707070707070700
13020250228172600759189002070707070707070700
13120250228172500759189002070707070707070700
13220250228172400759189002070707070707070700
13320250228172300759189002070707070707070700
13420250228172200759189002070707070707070700
13520250228172100759189002070707070707070700
13620250228172000759189002070707070707070700
13720250228171900759189002070707070707070700
13820250228171800759189002070707070707070700
13920250228171700759189002070707070707070700
14020250228171600759189002070707070707070700
14120250228171500759189002070707070707070700
14220250228171400759189002070707070707070700
14320250228171300759189002070707070707070700
14420250228171200759189002070707070707070700
14520250228171100759189002070707070707070700
14620250228171000759189002070707070707070700
14720250228170900759189002070707070707070700
14820250228170800759189002070707070707070700
14920250228170700759189002070707070707070700
15020250228170600759189002070707070707070700
15120250228170500759189002070707070707070700
152202502281704007591890020707070707070707017222
15320250228170300759189002070707070707070700
15420250228170200759189002070707070707070700
15520250228170100759189002070707070707070700
15620250228170000759189002070707070707070700
15720250228165900759189002070707070707070700
15820250228165800759189002070707070707070700
15920250228165700759189002070707070707070700
16020250228165600759189002070707070707070700
16120250228165500759189002070707070707070700
16220250228165400759189002070707070707070700
16320250228165300759189002070707070707070700
16420250228165200759189002070707070707070700
16520250228165100759189002070707070707070700
16620250228165000759189002070707070707070700
16720250228164900759189002070707070707070700
16820250228164800759189002070707070707070700
16920250228164700759189002070707070707070700
17020250228164600759189002070707070707070700
17120250228164500759189002070707070707070700
17220250228164400759189002070707070707070700
17320250228164300759189002070707070707070700
17420250228164200759189002070707070707070700
17520250228164100759189002070707070707070700
17620250228164000759189002070707070707070700
17720250228163900759189002070707070707070700
17820250228163800759189002070707070707070700
17920250228163700759189002070707070707070700
18020250228163600759189002070707070707070700
18120250228163500759189002070707070707070700
182202502281634007591890020707070707070707017222
18320250228163300759189002070707070707070700
18420250228163200759189002070707070707070700
18520250228163100759189002070707070707070700
18620250228163000759189002070707070707070700
18720250228162900759189002070707070707070700
18820250228162800759189002070707070707070700
18920250228162700759189002070707070707070700
19020250228162600759189002070707070707070700
19120250228162500759189002070707070707070700
19220250228162400759189002070707070707070700
19320250228162300759189002070707070707070700
19420250228162200759189002070707070707070700
19520250228162100759189002070707070707070700
19620250228162000759189002070707070707070700
19720250228161900759189002070707070707070700
19820250228161800759189002070707070707070700
19920250228161700759189002070707070707070700
20020250228161600759189002070707070707070700
20120250228161500759189002070707070707070700
20220250228161400759189002070707070707070700
20320250228161300759189002070707070707070700
20420250228161200759189002070707070707070700
20520250228161100759189002070707070707070700
20620250228161000759189002070707070707070700
20720250228160900759189002070707070707070700
20820250228160800759189002070707070707070700
20920250228160700759189002070707070707070700
21020250228160600759189002070707070707070700
21120250228160500759189002070707070707070700
212202502281604007591890020707070707070707017222
21320250228160300759189002070707070707070700
21420250228160200759189002070707070707070700
21520250228160100759189002070707070707070700
21620250228160000759189002070707070707070700
21720250228155900759189002070707070707070700
21820250228155800759189002070707070707070700
21920250228155700759189002070707070707070700
22020250228155600759189002070707070707070700
22120250228155500759189002070707070707070700
22220250228155400759189002070707070707070700
22320250228155300759189002070707070707070700
22420250228155200759189002070707070707070700
22520250228155100759189002070707070707070700
22620250228155000759189002070707070707070700
22720250228154900759189002070707070707070700
22820250228154800759189002070707070707070700
22920250228154700759189002070707070707070700
23020250228154600759189002070707070707070700
23120250228154500759189002070707070707070700
23220250228154400759189002070707070707070700
23320250228154300759189002070707070707070700
23420250228154200759189002070707070707070700
23520250228154100759189002070707070707070700
23620250228154000759189002070707070707070700
23720250228153900759189002070707070707070700
23820250228153800759189002070707070707070700
23920250228153700759189002070707070707070700
24020250228153600759189002070707070707070700
24120250228153500759189002070707070707070700
242202502281534007591890020707070707070707017222
24320250228153300759189002070707070707070700
24420250228153200759189002070707070707070700
24520250228153100759189002070707070707070700
246202502281530007591890020707070707070707017222
24720250228152900747013048070407040704070400
24820250228152800747013048070407040704070400
24920250228152700747013048070407040704070400
25020250228152600747013048070407040704070400
25120250228152500747013048070407040704070400
25220250228152400747013048070407040704070400
25320250228152300747013048070407040704070400
25420250228152200747013048070407040704070400
25520250228152100747013048070407040704070400
25620250228152000747013048070407040704070400
25720250228151900747013048070407040706070402810
25820250228151800745032467070507040706070304097
25920250228151700742147152070407050706070403322
26020250228151600739806819070507050706070304658
26120250228151500736524344070507040706070305620
26220250228151400732566232070607060707070402633
26320250228151300730707580070507040705070402386
26420250228151200729025896070407050706070408398
26520250228151100723099415070507050706070305461
26620250228151000719251343070407030704070302621
26720250228150900717406777070407040706070403113
2682025022815080071521501907050705070507040783
2692025022815070071466304407050705070607050561
270202502281506007142675380705070507060704010234
27120250228150500707058988070507050706070401883
27220250228150400705732040070407040706070407440
2732025022815030070049197507040705070507040424
27420250228150200700193305070407060706070402099
27520250228150100698714715070507040706070401893
27620250228150000697379960070407040705070402315
2772025022814590069574938107040705070507040675
2782025022814580069527416607050704070507040218
27920250228145700695120544070407040705070405788
28020250228145600691045790070407050705070403850
28120250228145500688334475070507050706070505509
28220250228145400684448933070607060706070501990
2832025022814530068304510107060706070607060253
28420250228145200682866483070607060707070601215
28520250228145100682008156070407050706070404443
28620250228145000678875973070507050705070403099
2872025022814490067669392707050706070607050593
28820250228144800676275777070607060706070601728
2892025022814470067505580907070706070707060120
29020250228144600674971069070607050706070401793
29120250228144500673706610070507060706070402385
2922025022814440067202513307050704070507040525
29320250228144300671655513070407050705070401331
29420250228144200670718488070507050705070402266
2952025022814410066912098807050706070607050663
29620250228144000668653065070607060707070502843
29720250228143900666644067070407060706070401145
29820250228143800665836390070407040705070402056
2992025022814370066438773607050705070507040516
3002025022814360066402445607040705070507040717
30120250228143500663519176070507050706070503178
30220250228143400661278676070607060706070601
30320250228143300661277970070507060706070502779
30420250228143200659317132070707060707070601499
30520250228143100658257839070607060706070602029
30620250228143000656825365070607070707070603186
3072025022814290065457301607070706070707060747
30820250228142800654045504070607070707070601695
3092025022814270065284733307070707070707070100
31020250228142600652776633070707070707070701473
31120250228142500651735222070707080708070701798
31220250228142400650463906070807080708070701683
31320250228142300649272344070807050708070504865
31420250228142200645835271070507050705070401000
3152025022814210064513068607050705070507040920
31620250228142000644482835070407040704070402181
3172025022814190064294741107040705070507040891
318202502281418006423199860706070507060704054
3192025022814170064228189207060704070607040115
32020250228141600642200912070507060706070401341
32120250228141500641255657070507050705070500
32220250228141400641255657070507040705070402798
32320250228141300639284987070407040704070402919
32420250228141200637230011070507040705070401462
3252025022814110063620025807050705070507040905
326202502281410006355627330706070507060705026
3272025022814090063554439807050706070607050985
3282025022814080063484992207050705070507050307
3292025022814070063463348707060706070607060203
330202502281406006344901690706070707070706060
3312025022814050063444780807070705070707050533
33220250228140400634071942070507060706070501035
33320250228140300633342047070607070707070501259
3342025022814020063245339507060707070707060750
3352025022814010063192389407060707070707050748
33620250228140000631395748070607060707070502082
33720250228135900629925904070607060706070602452
33820250228135800628194792070607060706070601580
33920250228135700627079312070607090710070608405
34020250228135600621130469070907090710070902771
34120250228135500619165829071007090710070904024
342202502281354006163128080710071007100710014
3432025022813530061630286807100709071007090335
34420250228135200616065156071007100710070903272
3452025022813510061374342707100710071007100133
3462025022813500061364899707110711071107100903
3472025022813490061300784507100709071007090225
34820250228134800612848295071007110711070903436
349202502281347006104104460712071307130712018
35020250228134600610397629071307100713071003008
35120250228134500608255945071007110711071001074
3522025022813440060749340207110711071107090455
3532025022813430060717008907110710071107100945
3542025022813420060649903907110711071107100376
3552025022813410060623186807100710071007100756
35620250228134000605695108071107110711071001523
35720250228133900604613724071007090710070902269
35820250228133800603002735071007100710071003671
35920250228133700600396325071107110711071001532
36020250228133600599307228071007100711071002131
36120250228133500597794117071107090711070901593
3622025022813340059666341407090710071107090617
36320250228133300596225642071107100711071002690
3642025022813320059431574107100711071107100743
36520250228133100593787968071107120712071002368
36620250228133000592102805071207100712071001161
3672025022813290059127753307100711071107100407
36820250228132800590988353071007100710070905647
36920250228132700586978997070907090710070901185
37020250228132600586137779070907090710070901826
37120250228132500584842944070907090710070804601
37220250228132400581579875070907080709070801017
37320250228132300580859684070907080709070604670
37420250228132200577554592070707070707070702567
37520250228132100575739723070407030706070304966
376202502281320005722379930703070507050703047
37720250228131900572204950070307030704070303338
3782025022813180056985734507030703070307030793
37920250228131700569299866070307040704070302700
38020250228131600567399166070407040704070201157
3812025022813150056658584107030703070307030542
3822025022813140056620481507030703070307030348
3832025022813130056596017107030704070407030121
3842025022813120056587510407040703070407020908
3852025022813110056523673007030703070307020415
3862025022813100056494535407020702070407020164
38720250228130900564830224070207040704070201417
3882025022813080056383345307040703070407030135
38920250228130700563738536070307020703070202387
3902025022813060056206133507030703070307020523
3912025022813050056169408707020703070307020866
39220250228130400561085454070207020703070202022
39320250228130300559666005070207020702070200
39420250228130200559666005070207030703070202032
39520250228130100558239481070307030703070202252
3962025022813000055665832507020703070307020459
39720250228125900556335974070307030703070202464
39820250228125800554603793070307030703070301230
39920250228125700553739103070307040705070301948
4002025022812560055236936307040704070507040457
40120250228125500552047632070507040705070401277
40220250228125400551148345070407040705070401205
4032025022812530055029965807040704070507040709
40420250228125200549800510070307030704070301295
405202502281251005488892240704070307040703072
40620250228125000548838596070307030703070201149
40720250228124900548031598070307030703070203170
4082025022812480054580349807030703070307030759
40920250228124700545269921070307030703070201069
4102025022812460054451855007030702070307020982
4112025022812450054382820907030702070307020264
41220250228124400543642757070207040704070201033
41320250228124300542917210070307030703070202481
4142025022812420054117350307030703070407030349
4152025022812410054092812407040704070407030251
41620250228124000540751650070407040704070302271
4172025022812390053915361507040704070407040142
41820250228123800539053647070307030704070303209
419202502281237005367976700704070307040703050
42020250228123600536762510070307030703070301459
4212025022812350053573683307040703070407020324
4222025022812340053550906107030704070407030292
42320250228123300535303755070407040704070302577
42420250228123200533490736070407030704070301213
42520250228123100532637542070407040704070305286
4262025022812300052892103107040704070507040885
4272025022812290052829752907040704070407040540
42820250228122800527917369070407040705070301528
429202502281227005268415160704070307040703013
4302025022812260052683237607040704070407040754
4312025022812250052630156007040704070407030600
43220250228122400525879260070407050705070402870
4332025022812230052385877007050704070507040278
4342025022812220052366281007040704070507040651
4352025022812210052320420607040704070507040921
43620250228122000522555672070507050705070401466
4372025022812190052152247107050704070507040565
4382025022812180052112419107030705070507030200
43920250228121700520983339070307030703070301021
44020250228121600520265576070307040705070303071
44120250228121500518103493070507040705070402227
44220250228121400516534008070307040704070306970
44320250228121300511630970070407040704070402590
444202502281212005098076100704070307040702023730
44520250228121100493138048070307040704070303322
44620250228121000490802670070407040704070301241
44720250228120900489929135070407040704070306909
44820250228120800485069338070607050706070401520
44920250228120700483997730070507060706070509090
4502025022812060047758911507060706070607050167
45120250228120500477471348070607050706070501939
4522025022812040047610418707060705070607050134
45320250228120300476009716070607070707070607908
45420250228120200470426641070707070708070601803
4552025022812010046915266807060706070807060384
4562025022812000046888151307070707070707060839
4572025022811590046828908707070707070807070760
4582025022811580046775175707070707070707070623
4592025022811570046731129607060707070807060933
46020250228115600466651764070707060707070603145
461202502281155004644313930706070507060705015765
46220250228115400453313235070607060706070601310
46320250228115300452388375070607060706070501037
4642025022811520045165712507060706070607050572
46520250228115100451253793070607040706070402368
46620250228115000449583641070407030704070305755
46720250228114900445536608070407050705070403447
46820250228114800443109673070507050705070401577
4692025022811470044199941207050705070507050796
4702025022811460044143823207050705070507040873
47120250228114500440822768070507060706070504277
4722025022811440043780737807060706070607060104
47320250228114300437733954070507050705070502206
47420250228114200436178724070507060706070501027
4752025022811410043545456307060706070607060472
47620250228114000435121331070607070707070601581
4772025022811390043400500207070707070707060792
47820250228113800433445808070707070707070601480
4792025022811370043240090807060706070707060448
4802025022811360043208447007060707070707060799
4812025022811350043152035607070706070707060280
4822025022811340043132255007060706070707060885
48320250228113300430697634070707040707070306256
484202502281132004262885830705070507050703010047
48520250228113100419217360070407050705070401937
486202502281130004178531980705070607060704016900
48720250228112900405940700070607070707070601467
48820250228112800404904463070607070708070602663
48920250228112700403023555070607060706070601630
490202502281126004018727750706070707070705012654
49120250228112500392939440070707070707070701217
49220250228112400392079021070807070708070702800
4932025022811230039009879607070708070807070121
49420250228112200390013246070807070708070709054
49520250228112100383611311070707070707070701850
4962025022811200038230336107070708070807070459
49720250228111900381978647070907080709070801867
4982025022811180038065596207080707070807070829
49920250228111700380069130070707080709070703332
5002025022811160037771017307080709070907080297
50120250228111500377499868070907080709070809140
50220250228111400371028668070807090709070801064
5032025022811130037027504007090709070907080709
50420250228111200369772569070907090709070801472
50520250228111100368729321070907090710070802436
50620250228111000367002342070907100710070901243
50720250228110900366120040071007100710071004854
50820250228110800362673700071107110712071005402
50920250228110700358833017071007120712071005858
51020250228110600354668647071107110712071105018
51120250228110500351098866071107120712071001006
51220250228110400350383760071207110712071101238
51320250228110300349502305071207120712071202734
51420250228110200347555697071207130713071201087
51520250228110100346780866071207120713071202298
51620250228110000345144079071207110713071101652
5172025022810590034396900407120713071307120120
5182025022810580034388346407110712071207110656
519202502281057003434165480712071207120712020
5202025022810560034340230807120713071307120776
5212025022810550034284979107130713071407130313
5222025022810540034262662107140714071407140500
52320250228105300342269621071407140714071405
5242025022810520034226605107140714071507130453
5252025022810510034194263907140714071507140579
52620250228105000341528901071407140714071207593
52720250228104900336108121071407130714071201618
52820250228104800334954337071307120713071201883
52920250228104700333612821071307120713071201279
53020250228104600332701353071207130713071203970
5312025022810450032987470607130712071307120883
53220250228104400329245257071107120712071102022
5332025022810430032780604607120712071207110413
534202502281042003275120400712071207120712022
53520250228104100327496376071207120712071104652
5362025022810400032418633107110711071107110899
53720250228103900323547142071207110712071101963
53820250228103800322150469071107090711070803271
53920250228103700319829150070907060709070606553
54020250228103600315188064070607080709070602138
54120250228103500313676081070707060707070501104
542202502281034003128971660706070907100706024775
54320250228103300295384275070907080709070801312
54420250228103200294454317070807100710070801169
54520250228103100293625982070907100710070901156
54620250228103000292806212070907080710070801261
54720250228102900291912741070807090709070801776
5482025022810280029065531607100709071007090591
54920250228102700290236246070907090709070801477
55020250228102600289190153070907090709070802123
5512025022810250028768526607100710071007100454
5522025022810240028736292607090710071007090857
55320250228102300286755288070907100710070807580
55420250228102200281382640071007100711071002524
55520250228102100279590411071007090710070902183
55620250228102000278042494071007120712071002855
55720250228101900276015410071107110711071002683
5582025022810180027410809707110712071207110530
55920250228101700273731088071107120712071101155
5602025022810160027290979707120712071207120958
56120250228101500272227701071207130713071201377
56220250228101400271247261071207120713071103176
56320250228101300268984746071007120712071004472
5642025022810120026580557907120711071207110966
56520250228101100265118694071107120712071101475
56620250228101000264068996071307120713071202629
5672025022810090026219681207120714071407120495
56820250228100800261844210071407120714071206458
56920250228100700257240171071207130713071201171
5702025022810060025640531607130712071307120973
5712025022810050025571223307120712071307120968
5722025022810040025502301507130713071307120514
57320250228100300254656783071307130713071201232
5742025022810020025377936707130712071307110414
575202502281001002534845440713071007130708013344
57620250228100000244013793071007100711071005299
57720250228095900240251489071007110711071002028
578202502280958002388112760710071107110710011116
57920250228095700230918767071107120712071106164
580202502280956002265360630711071207130711010890
58120250228095500218790685071207130713071205639
58220250228095400214775128071307130714071206379
58320250228095300210227902071407140714071302245
5842025022809520020862533207140714071507140299
5852025022809510020841164407140713071407130607
58620250228095000207978683071307130714071301517
58720250228094900206895828071407150715071302780
5882025022809480020491332507150713071507130227
58920250228094700204751449071307150715071304157
59020250228094600201784549071507130715071301526
59120250228094500200695475071407150715071403612
59220250228094400198116407071407150716071401016
59320250228094300197390460071507140715071404167
594202502280942001944151220714071607160713013785
5952025022809410018456911807180716071807150717
59620250228094000184055803071507160718071503165
5972025022809390018179008107190717071907170316
59820250228093800181562977071907160719071508258
5992025022809370017565741107190719071907160987
60020250228093600174948646071907140719071408430
60120250228093500168910488071407160716071403674
60220250228093400166283129071507150717071501351
60320250228093300165317128071607160716071501436
60420250228093200164290150071607170717071601232
60520250228093100163407256071707180718071701525
60620250228093000162312856071807160718071504335
60720250228092900159206504071607140716071404312
60820250228092800156124168071407150715071404406
60920250228092700152977494071507150716071401774
610202502280926001517091610714071607170714016405
61120250228092500139975064071607150716071501766
6122025022809240013871114107150716071607150547
61320250228092300138319995071607170717071504829
61420250228092200134866389071607180718071606538
61520250228092100130182672071707170718071602322
61620250228092000128518895071707180718071603226
6172025022809190012620582507180718071907170945
61820250228091800125527304071907170720071701233
61920250228091700124642937071707170719071703892
62020250228091600121849218071707160717071502094
62120250228091500120349772071607150716071406610
622202502280914001156241830715071707180714010598
623202502280913001080466590717071907200716013143
6242025022809120098618542071907200722071901450
6252025022809110097574618071807200720071804953
6262025022809100094013449072007200722072002625
6272025022809090092122319072207200722071902069
6282025022809080090633377072007200723071905797
62920250228090700864628410719072407240719024544
6302025022809060068738744072307240725072301276
6312025022809050067815061072307270727072306366
63220250228090400631978850727072207270722021925
6332025022809030047315223072207220723072102030
63420250228090200458500430723072107240719025656
6352025022809010027338284072207210722072105754
63620250228090000231885020720071707210717032250