Files
KissMeData/025900/min/candle-20250320.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503201912002263021100100601006010060100602198
3202503201911002263021100100601006010060100600
4202503201910002263021100100601006010060100600
5202503201909002263021100100601006010060100600
6202503201908002263021100100601006010060100600
7202503201907002263021100100601006010060100600
8202503201906002263021100100601006010060100600
9202503201905002263021100100601006010060100600
10202503201904002263021100100601006010060100600
11202503201903002263021100100601006010060100600
12202503201902002263021100100601006010060100600
13202503201901002263021100100601006010060100600
14202503201900002263021100100601006010060100600
15202503201859002263021100100601006010060100600
16202503201858002263021100100601006010060100600
17202503201857002263021100100601006010060100600
18202503201856002263021100100601006010060100600
19202503201855002263021100100601006010060100600
20202503201854002263021100100601006010060100600
21202503201853002263021100100601006010060100600
22202503201852002263021100100601006010060100600
23202503201851002263021100100601006010060100600
24202503201850002263021100100601006010060100600
25202503201849002263021100100601006010060100600
26202503201848002263021100100601006010060100600
27202503201847002263021100100601006010060100600
28202503201846002263021100100601006010060100600
29202503201845002263021100100601006010060100600
30202503201844002263021100100601006010060100600
31202503201843002263021100100601006010060100600
32202503201842002263021100100601006010060100602198
33202503201841002263021100100601006010060100600
34202503201840002263021100100601006010060100600
35202503201839002263021100100601006010060100600
36202503201838002263021100100601006010060100600
37202503201837002263021100100601006010060100600
38202503201836002263021100100601006010060100600
39202503201835002263021100100601006010060100600
40202503201834002263021100100601006010060100600
41202503201833002263021100100601006010060100600
42202503201832002263021100100601006010060100600
43202503201831002263021100100601006010060100600
44202503201830002263021100100601006010060100600
45202503201829002263021100100601006010060100600
46202503201828002263021100100601006010060100600
47202503201827002263021100100601006010060100600
48202503201826002263021100100601006010060100600
49202503201825002263021100100601006010060100600
50202503201824002263021100100601006010060100600
51202503201823002263021100100601006010060100600
52202503201822002263021100100601006010060100600
53202503201821002263021100100601006010060100600
54202503201820002263021100100601006010060100600
55202503201819002263021100100601006010060100600
56202503201818002263021100100601006010060100600
57202503201817002263021100100601006010060100600
58202503201816002263021100100601006010060100600
59202503201815002263021100100601006010060100600
60202503201814002263021100100601006010060100600
61202503201813002263021100100601006010060100600
62202503201812002263021100100601006010060100602198
63202503201811002263021100100601006010060100600
64202503201810002263021100100601006010060100600
65202503201809002263021100100601006010060100600
66202503201808002263021100100601006010060100600
67202503201807002263021100100601006010060100600
68202503201806002263021100100601006010060100600
69202503201805002263021100100601006010060100600
70202503201804002263021100100601006010060100600
71202503201803002263021100100601006010060100600
72202503201802002263021100100601006010060100600
73202503201801002263021100100601006010060100600
74202503201800002263021100100601006010060100600
75202503201759002263021100100601006010060100600
76202503201758002263021100100601006010060100600
77202503201757002263021100100601006010060100600
78202503201756002263021100100601006010060100600
79202503201755002263021100100601006010060100600
80202503201754002263021100100601006010060100600
81202503201753002263021100100601006010060100600
82202503201752002263021100100601006010060100600
83202503201751002263021100100601006010060100600
84202503201750002263021100100601006010060100600
85202503201749002263021100100601006010060100600
86202503201748002263021100100601006010060100600
87202503201747002263021100100601006010060100600
88202503201746002263021100100601006010060100600
89202503201745002263021100100601006010060100600
90202503201744002263021100100601006010060100600
91202503201743002263021100100601006010060100600
92202503201742002263021100100601006010060100602198
93202503201741002263021100100601006010060100600
94202503201740002263021100100601006010060100600
95202503201739002263021100100601006010060100600
96202503201738002263021100100601006010060100600
97202503201737002263021100100601006010060100600
98202503201736002263021100100601006010060100600
99202503201735002263021100100601006010060100600
100202503201734002263021100100601006010060100600
101202503201733002263021100100601006010060100600
102202503201732002263021100100601006010060100600
103202503201731002263021100100601006010060100600
104202503201730002263021100100601006010060100600
105202503201729002263021100100601006010060100600
106202503201728002263021100100601006010060100600
107202503201727002263021100100601006010060100600
108202503201726002263021100100601006010060100600
109202503201725002263021100100601006010060100600
110202503201724002263021100100601006010060100600
111202503201723002263021100100601006010060100600
112202503201722002263021100100601006010060100600
113202503201721002263021100100601006010060100600
114202503201720002263021100100601006010060100600
115202503201719002263021100100601006010060100600
116202503201718002263021100100601006010060100600
117202503201717002263021100100601006010060100600
118202503201716002263021100100601006010060100600
119202503201715002263021100100601006010060100600
120202503201714002263021100100601006010060100600
121202503201713002263021100100601006010060100600
122202503201712002263021100100601006010060100602198
123202503201711002263021100100601006010060100600
124202503201710002263021100100601006010060100600
125202503201709002263021100100601006010060100600
126202503201708002263021100100601006010060100600
127202503201707002263021100100601006010060100600
128202503201706002263021100100601006010060100600
129202503201705002263021100100601006010060100600
130202503201704002263021100100601006010060100600
131202503201703002263021100100601006010060100600
132202503201702002263021100100601006010060100600
133202503201701002263021100100601006010060100600
134202503201700002263021100100601006010060100600
135202503201659002263021100100601006010060100600
136202503201658002263021100100601006010060100600
137202503201657002263021100100601006010060100600
138202503201656002263021100100601006010060100600
139202503201655002263021100100601006010060100600
140202503201654002263021100100601006010060100600
141202503201653002263021100100601006010060100600
142202503201652002263021100100601006010060100600
143202503201651002263021100100601006010060100600
144202503201650002263021100100601006010060100600
145202503201649002263021100100601006010060100600
146202503201648002263021100100601006010060100600
147202503201647002263021100100601006010060100600
148202503201646002263021100100601006010060100600
149202503201645002263021100100601006010060100600
150202503201644002263021100100601006010060100600
151202503201643002263021100100601006010060100600
152202503201642002263021100100601006010060100602198
153202503201641002263021100100601006010060100600
154202503201640002263021100100601006010060100600
155202503201639002263021100100601006010060100600
156202503201638002263021100100601006010060100600
157202503201637002263021100100601006010060100600
158202503201636002263021100100601006010060100600
159202503201635002263021100100601006010060100600
160202503201634002263021100100601006010060100600
161202503201633002263021100100601006010060100600
162202503201632002263021100100601006010060100600
163202503201631002263021100100601006010060100600
164202503201630002263021100100601006010060100600
165202503201629002263021100100601006010060100600
166202503201628002263021100100601006010060100600
167202503201627002263021100100601006010060100600
168202503201626002263021100100601006010060100600
169202503201625002263021100100601006010060100600
170202503201624002263021100100601006010060100600
171202503201623002263021100100601006010060100600
172202503201622002263021100100601006010060100600
173202503201621002263021100100601006010060100600
174202503201620002263021100100601006010060100600
175202503201619002263021100100601006010060100600
176202503201618002263021100100601006010060100600
177202503201617002263021100100601006010060100600
178202503201616002263021100100601006010060100600
179202503201615002263021100100601006010060100600
180202503201614002263021100100601006010060100600
181202503201613002263021100100601006010060100600
182202503201612002263021100100601006010060100602198
183202503201611002263021100100601006010060100600
184202503201610002263021100100601006010060100600
185202503201609002263021100100601006010060100600
186202503201608002263021100100601006010060100600
187202503201607002263021100100601006010060100600
188202503201606002263021100100601006010060100600
189202503201605002263021100100601006010060100600
190202503201604002263021100100601006010060100600
191202503201603002263021100100601006010060100600
192202503201602002263021100100601006010060100600
193202503201601002263021100100601006010060100600
194202503201600002263021100100601006010060100600
195202503201559002263021100100601006010060100600
196202503201558002263021100100601006010060100600
197202503201557002263021100100601006010060100600
198202503201556002263021100100601006010060100600
199202503201555002263021100100601006010060100600
200202503201554002263021100100601006010060100600
201202503201553002263021100100601006010060100600
202202503201552002263021100100601006010060100600
203202503201551002263021100100601006010060100600
204202503201550002263021100100601006010060100600
205202503201549002263021100100601006010060100600
206202503201548002263021100100601006010060100600
207202503201547002263021100100601006010060100600
208202503201546002263021100100601006010060100600
209202503201545002263021100100601006010060100600
210202503201544002263021100100601006010060100600
211202503201543002263021100100601006010060100600
212202503201542002263021100100601006010060100602198
213202503201541002263021100100601006010060100600
214202503201540002263021100100601006010060100600
215202503201539002263021100100601006010060100600
216202503201538002263021100100601006010060100600
217202503201537002263021100100601006010060100600
218202503201536002263021100100601006010060100600
219202503201535002263021100100601006010060100600
220202503201534002263021100100601006010060100600
221202503201533002263021100100601006010060100600
222202503201532002263021100100601006010060100600
223202503201531002263021100100601006010060100600
224202503201530002263021100100601006010060100602198
225202503201529002240909220100601006010060100600
226202503201528002240909220100601006010060100600
227202503201527002240909220100601006010060100600
228202503201526002240909220100601006010060100600
229202503201525002240909220100601006010060100600
230202503201524002240909220100601006010060100600
231202503201523002240909220100601006010060100600
232202503201522002240909220100601006010060100600
233202503201521002240909220100601006010060100600
234202503201520002240909220100601006010060100600
23520250320151900224090922010060100901009010060947
2362025032015180022313711201011010110101101009056
2372025032015170022308053201011010110101101010022
2382025032015160022305830001011010110101101010016
2392025032015150022304213401011010110101401009023
24020250320151400223018890010110101601016010110180
241202503201513002228366690101601013010160101201459
242202503201512002213573410101201009010130100901915
243202503201511002194211640100801008010090100701044
24420250320151000218367902010090100901009010070281
2452025032015090021808473101009010080100901008054
2462025032015080021803029601007010080100901007040
24720250320150700217989989010080100901009010070109
248202503201506002178800710100901007010090100601098
2492025032015050021677541801009010090100901008014
250202503201504002167612990100701009010100100701479
2512025032015030021527076901010010090101001009075
2522025032015020021519508401010010110101101009024
25320250320150100215170853010110101001011010100116
2542025032015000021505368501011010110101101011013
255202503201459002150405420101101011010110101109
2562025032014580021503144301011010110101101011012
2572025032014570021501931101011010110101101011018
25820250320145600215001113010110101201012010100147
2592025032014550021485251701012010110101201011064
2602025032014540021478780301007010120101201007084
26120250320145300214702954010120101101012010090451
26220250320145200214247087010100100901011010060407
26320250320145100213836095010090100701009010070212
2642025032014500021362258701007010070100901007040
26520250320144900213582253010050100601007010050628
26620250320144800212950975010060100701010010060860
26720250320144700212085404010090101001010010090107
26820250320144600211977437010100100901010010090208
269202503201445002117675580100901011010110100601218
2702025032014440021053957601013010130101301013012
27120250320144300210527420010120101001012010100191
2722025032014420021033428001012010110101201011027
2732025032014410021030697601012010120101201010013
274202503201440002102938220101201012010120101209
2752025032014390021028471401012010120101201012013
27620250320143800210271558010110101301013010110126
27720250320143700210144150010130101301013010130204
2782025032014360020993749801013010140101401011055
27920250320143500209881868010140100951014010095660
2802025032014340020921373301009510120101201009052
2812025032014330020916117901012010140101401012013
28220250320143200209148016010140101401014010140518
283202503201431002086227640101601017010170101402250
28420250320143000206339198010170101501017010150204
28520250320142900206131950010150101601017010150520
286202503201428002056036450101601009010160100903652
28720250320142700201907889010090100901009010090143
2882025032014260020176360201008010080100901008014
28920250320142500201749487010090100701009010070161
2902025032014240020158721201008010080100801007061
291202503201423002015257630100901009010100100901959
29220250320142200199549123010100101001010010100217
29320250320142100199329953010100101101012010100756
29420250320142000198566285010120101101013010110577
295202503201419001979826540101301008010130100801577
29620250320141800196390634010080100801009010080490
29720250320141700195896605010070100501007010050770
29820250320141600195121551010050100601006010045465
29920250320141500194654232510060100601006010040123
30020250320141400194530496510060100701007010060322
30120250320141300194206555510050100301006010030521
3022025032014120019368327451002010030100301002033
30320250320141100193650196510000100401004010000753
30420250320141000192896367510040100401004010040330
30520250320140900192565047510040100401004010040109
30620250320140800192455611510040100301004010010730
3072025032014070019172401351002010020100201002078
3082025032014060019164585751002010020100201002011
3092025032014050019163483551000010020100201000066
31020250320140400191568817510000100101002010000287
3112025032014030019128176851002010000100301000088
31220250320140200191193650510000100301003010000127
3132025032014010019106659751003010030100301003048
3142025032014000019101845351003010030100301002036
3152025032013590019098236751003010020100401002033
31620250320135800190949288510020100401005010020546
31720250320135700190401849510050100501005010040229
31820250320135600190171914010050100401006010040260
31920250320135500189910793010030100401004010030281
3202025032013540018962894101004010040100401004022
3212025032013530018960685301004010050100501004024
322202503201352001895827530100501004010050100409
3232025032013510018957371001004010050100501004011
324202503201350001895626560100501005010050100508
3252025032013490018955461601005010040100501004044
32620250320134800189510426010050100401005010040693
32720250320134700188814172510040100201004010020548
3282025032013460018826404151001010010100201001071
3292025032013450018819296051001099901001099802125
3302025032013440018607019359990998099909970216
331202503201343001858545715998099809980998014
33220250320134200185840599599809980998099807
333202503201341001858336135996099809980996066
33420250320134000185767855599909990999099601467
3352025032013390018430654459980997099909970470
3362025032013380018383793959990998099909970113
337202503201337001837252005998099809990998057
3382025032013360018366830659990999099909970169
3392025032013350018349978959990998099909970204
340202503201334001832963865999099909990999027
3412025032013330018326941351000099801000099807
342202503201332001832624155100001000010000998015
343202503201331001832474335997010000100009970281
344202503201330001829672545100009970100009970141
3452025032013290018282660959970996099709960409
3462025032013280018241923559970997099709970108
347202503201327001823115595999099909990998031
348202503201326001822806175999099909990999011
3492025032013250018226962859990996099909960204
35020250320132400182065969599901000010000996022
35120250320132300182044017599909965100009965939
352202503201322001811069470996599709970996512
3532025032013210018109498509970997099709960277
3542025032013200018081885909960997099709960605
355202503201319001802162600997099609970996021
35620250320131800180195336099709970997099709
3572025032013170018018636309960997099709960494
358202503201316001796939560999099809990998099
359202503201315001795951510998099809990998052
360202503201314001795432330998099909990998054
361202503201313001794893300999099709990997045
3622025032013120017944443709970997099809960122
363202503201311001793228100997099809980997043
364202503201310001792799340998099709980997024
365202503201309001792560030998099809980997059
3662025032013080017919717509970998099909960216
36720250320130700178981629099909990999099909
36820250320130600178972638099909970999099601014
3692025032013050017796066609960100001000099601694
3702025032013040017627169901001010000100109990117
371202503201303001761547610100101000010010999029
372202503201302001761257550100101001010020100108
37320250320130100176117745010020100201002010000308
374202503201300001758097330100301003010030100302
375202503201259001758077270100201002010020100203
376202503201258001758047210100201002010020100206
3772025032012570017579870901000010040100409990208
37820250320125600175590687099809980100409980101
3792025032012550017548976709980999010000998069
38020250320125400175420774010000999010000998016
381202503201253001754047850999010000100009980109
3822025032012520017529599009980100001000099807
3832025032012510017528899409980100001000099809
3842025032012500017528000009990999010000998027
3852025032012490017525302609970998099909960113
386202503201248001751402530996099809980996042
387202503201247001750983410998099809980996056
388202503201246001750425530996099809980996051
38920250320124500174991745099509980998099501154
39020250320124400173841774099701000010000997065
391202503201243001737768860100001000010000998023
39220250320124200173753919099809980100009970133
3932025032012410017362123609970998010010997080
3942025032012400017354133101000010000100109980112
39520250320123900173429419099809980100009980104
396202503201238001733256210997010000100009970174
3972025032012370017315191209980100001001099802033
39820250320123600171120618010010100401004010010725
39920250320123500170394601010020100501005010020151
4002025032012340017024328101002010050100501002034
401202503201233001702092040100201005010050100207
402202503201232001702021750100201002010050100204
40320250320123100170198161010020100201005010020167
404202503201230001700308090100201005010050100208
40520250320122900170022775010020100201005010020127
4062025032012280016989551201002010030100501002066
40720250320122700169829308010020100501005010020106
4082025032012260016972307801003010050100501003010
409202503201225001697130340100301005010050100207
410202503201224001697060040100301006010060100301579
4112025032012230016812224701006010030100601003035
4122025032012220016808713301004010040100601004067
41320250320122100168019853010050100401005010040154
414202503201220001678652310100401004010040100405
41520250320121900167860211010040100301004010030152
41620250320121800167707752010040100301004010030289
417202503201217001674178820100301003010030100305
4182025032012160016741286701002010030100301002058
419202503201215001673547460100301003010030100303
42020250320121400167351737010030100151003010015102
42120250320121300167249572010015100101001510010130
42220250320121200167119439510010100151001510010122
42320250320121100166997315010020100301003010020131
424202503201210001668660485100401002010040100101100
4252025032012090016576460151002010030100401002073
42620250320120800165691414510030100301003010020432
42720250320120700165258509510030100301003010020218
4282025032012060016504000651003010030100301003013
4292025032012050016502696751003010040100401003097
430202503201204001649296705100401003010040100304
43120250320120300164925655510040100501005010030500
432202503201202001644238235100601006010060100606
433202503201201001644177875100601006010060100605
4342025032012000016441275751006010060100601006054
435202503201159001643584335100601006010060100606
43620250320115800164352397510040100401004010040126
43720250320115700164225893510040100301004010030205
438202503201156001640202605100301003010030100306
439202503201155001640142425100301003010040100309
4402025032011540016400521351004010030100401003028
441202503201153001639771275100301003010030100303
44220250320115200163974118510040100301005010020557
44320250320115100163415239510030100401007010030265
4442025032011500016314920051007010040100701004010
4452025032011490016313914551005010050100501005051
4462025032011480016308789051005010050100601004030
44720250320114700163057744510070100501007010050356
4482025032011460016269995851007010060100701005066
4492025032011450016263356651008010060100801006057
450202503201144001625761125100801008010080100806
45120250320114300162570064510080100601008010060139
45220250320114200162430228510060100501006010050380
453202503201141001620482655100501005010050100506
4542025032011400016204223551004010050100501004011
455202503201139001620311855100501005010050100502
456202503201138001620291755100501005010050100502
4572025032011370016202716551005010050100501005021
45820250320113600162006060510050100601006010050116
459202503201135001618894145100601006010060100605
4602025032011340016188438451006010060100601006040
461202503201133001618441445100601006010060100603
462202503201132001618411265100501005010050100507
4632025032011310016183409151005010060100601005010
464202503201130001618240365100601006010060100607
46520250320112900161816994510060100601006010030146
4662025032011280016167050851006010060100601004012
46720250320112700161658450510060100301006010030307
4682025032011260016135013351004010040100401004011
469202503201125001613390895100601006010060100609
4702025032011240016133003551004010060100601004010
471202503201123001613199835100601006010060100602
47220250320112200161317971510060100601006010060198
47320250320112100161118783510080100801008010080189
4742025032011200016092827151008010070100801007023
47520250320111900160905104510070100701008010070108
47620250320111800160796326510060100701007010060325
47720250320111700160469368510070100701007010060326
4782025032011160016014135751007010070100701007011
479202503201115001601302805100501003010080100301051
48020250320111400159074271510030100201003010020429
4812025032011130015864405451003010030100301003095
4822025032011120015854876951003010030100301003013
4832025032011110015853573051003010010100401001094
48420250320111000158441617510030100301003010030236
48520250320110900158204909510030100301003010030121
48620250320110800158083546510010100101001010000155
4872025032011070015792840151000010010100101000012
4882025032011060015791639901001010000100101000071
489202503201105001578453930100009990100009990384
4902025032011040015746166409990998099909980581
491202503201103001568812940998099809990998054
4922025032011020015682740109980998099809980385
49320250320110100156443171099609980998099607
4942025032011000015643618709970997099709960206
4952025032010590015623090509970997099709970180
4962025032010580015605144509970995099709950352
4972025032010570015570077909970996099709960103
4982025032010560015559810909960996099609940349
4992025032010550015525050909950994099609930860
5002025032010540015439569309920994099409920174
50120250320105300154223002099409930995099105435
50220250320105200148831047099309940995099102739
50320250320105100146111498099409950997099303189
5042025032010500014294065309950995099709950365
5052025032010490014257730309950997099709950452
50620250320104800142126919099709960997099501942
5072025032010470014019315709960997599759960377
50820250320104600139817389099809970999099601189
5092025032010450013863179009970100001000099603967
510202503201044001346704710100001001510020100003665
511202503201043001310037505100151001510015100158
512202503201042001309957385100151001510015100153
51320250320104100130992734010015100201002010015107
51420250320104000130885522010015100101002010000102
515202503201039001307835065100101002010020100001795
516202503201038001289867705100301003010030100307
517202503201037001289797495100301003010030100303
518202503201036001289767405100301003010030100304
51920250320103500128972728510030100301003010020339
5202025032010340012863274051004010020100401002033
52120250320103300128599662510020100201003010020138
522202503201032001284612985100101005010070100105130
52320250320103100123313570510070100701007010050458
5242025032010300012285326651006010060100601006019
5252025032010290012283415251006010060100601006036
52620250320102800122797936510060100501006010040258
52720250320102700122538524510040100401004010040604
528202503201026001219321085100501005010050100507
529202503201025001219250735100501005010050100005919
53020250320102400115996453510050100501005010020303
5312025032010230011569223251005010050100501005057
5322025032010220011563494751005010050100501005053
53320250320102100115581682510050100201005010010794
534202503201020001147864825100101006010070100108841
535202503201019001059191615100601008010080100501269
5362025032010180010464283051008010080100801008015
53720250320101700104627710510080100801008010070866
53820250320101600103754813510080100901009010080180
539202503201015001035733655100801008010080100701043
54020250320101400102522064510090100901009010080586
541202503201013001019308385100701007010110100702088
54220250320101200998278695101201007010120100501120
5432025032010110098698874510060100601006010050830
5442025032010100097864224510060100701007010050629
54520250320100900972314785100701007010090100701103
54620250320100800961207515100801008010100100701056
5472025032010070095057246510090101201012010070538
5482025032010060094514186510120101101012010100682
5492025032010050093825107510130101701017010110109
5502025032010040093714696510130101501015010110328
551202503201003009338278551018010120101801012012
55220250320100200933706115101301015010180101301069
55320250320100100922875985101501017010170101402913
5542025032010000089329740510200102001020010180115
5552025032009590089212656510200101901020010190598
55620250320095800886032135102001020010210101802102
55720250320095700864613795102001020010200102007
5582025032009560086454239510200101901020010180105
5592025032009550086347226510200101901020010190221
56020250320095400861219775101901017010190101502163
5612025032009530083925173510170101401017010140449
5622025032009520083469147510130101301013010130718
563202503200951008274181351013010150101501013090
56420250320095000826505655101601014010160101002854
5652025032009490079762571510160101801018010140624
5662025032009480079129416510170101201017010120199
56720250320094700789272225101601013010160101201470
5682025032009460077437730510130101601016010130379
569202503200945007705348751014010120101801012043
5702025032009440077009911510120101801021010120568
57120250320094300764321745101901010010220101005397
57220250320094200709581245101201010010120100902168
5732025032009410068769319510100101001010010080748
57420250320094000680148275101001010010120100902097
57520250320093900658970685100801005010080100402104
57620250320093800637808555100501007010070100501003
5772025032009370062772834510060100601007010050840
5782025032009360061928291510050100601007010050704
57920250320093500612204045100601006010070100502053
58020250320093400591569805100601006010070100402049
581202503200933005709676851006010070100801006089
58220250320093200570071775100801006010110100501374
58320250320093100556245315100501005010050100501580
5842025032009300054036631510050100501005010020813
58520250320092900532208535100501005010070100202188
5862025032009280051024830510040100701007010040701
5872025032009270050320085510080100801008010050986
5882025032009260049328344510060100601008010060451
58920250320092500488744365100601008010080100501482
5902025032009240047383344510080100901010010080810
5912025032009230046566734510100100901011010080619
59220250320092200459425815100901006010100100501699
59320250320092100442333025100601013010150100603510
594202503200920004068899251015010150101501015072
5952025032009190040615912510150101301015010120984
5962025032009180039618980510130101601016010130177
59720250320091700394394415101601016010160101301241
59820250320091600381808235101601019010190101602164
5992025032009150035980382510190101801019010160787
60020250320091400351791665101901018010190101501236
60120250320091300339218295101801017010220101602085
60220250320091200318009145101801018010240101803174
60320250320091100285689545102101025010270101804942
60420250320091000235182025102501026010260102401014
60520250320090900224781515102601032010320102305623
6062025032009080016698232510320103001035010300253
6072025032009070016437045510350103101035010300133
60820250320090600162999285103001031010350103001643
6092025032009050014605995510310103201032010310291
61020250320090400143058685103401037010390103401949
6112025032009030012288770010390104201042010390770
61220250320090200114878890104301030010430103004376
6132025032009010069481140103001036010360102902757
6142025032009000041025760103401037010440103402982