Files
KissMeData/033500/min/candle-20250305.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025030519180029652349250235002350023500235007501
32025030519170029652349250235002350023500235000
42025030519160029652349250235002350023500235000
52025030519150029652349250235002350023500235000
62025030519140029652349250235002350023500235000
72025030519130029652349250235002350023500235000
82025030519120029652349250235002350023500235000
92025030519110029652349250235002350023500235000
102025030519100029652349250235002350023500235000
112025030519090029652349250235002350023500235000
122025030519080029652349250235002350023500235000
132025030519070029652349250235002350023500235000
142025030519060029652349250235002350023500235000
152025030519050029652349250235002350023500235000
162025030519040029652349250235002350023500235000
172025030519030029652349250235002350023500235000
182025030519020029652349250235002350023500235000
192025030519010029652349250235002350023500235000
202025030519000029652349250235002350023500235000
212025030518590029652349250235002350023500235000
222025030518580029652349250235002350023500235000
232025030518570029652349250235002350023500235000
242025030518560029652349250235002350023500235000
252025030518550029652349250235002350023500235000
262025030518540029652349250235002350023500235000
272025030518530029652349250235002350023500235000
282025030518520029652349250235002350023500235000
292025030518510029652349250235002350023500235000
302025030518500029652349250235002350023500235000
312025030518490029652349250235002350023500235000
322025030518480029652349250235002350023500235007501
332025030518470029652349250235002350023500235000
342025030518460029652349250235002350023500235000
352025030518450029652349250235002350023500235000
362025030518440029652349250235002350023500235000
372025030518430029652349250235002350023500235000
382025030518420029652349250235002350023500235000
392025030518410029652349250235002350023500235000
402025030518400029652349250235002350023500235000
412025030518390029652349250235002350023500235000
422025030518380029652349250235002350023500235000
432025030518370029652349250235002350023500235000
442025030518360029652349250235002350023500235000
452025030518350029652349250235002350023500235000
462025030518340029652349250235002350023500235000
472025030518330029652349250235002350023500235000
482025030518320029652349250235002350023500235000
492025030518310029652349250235002350023500235000
502025030518300029652349250235002350023500235000
512025030518290029652349250235002350023500235000
522025030518280029652349250235002350023500235000
532025030518270029652349250235002350023500235000
542025030518260029652349250235002350023500235000
552025030518250029652349250235002350023500235000
562025030518240029652349250235002350023500235000
572025030518230029652349250235002350023500235000
582025030518220029652349250235002350023500235000
592025030518210029652349250235002350023500235000
602025030518200029652349250235002350023500235000
612025030518190029652349250235002350023500235000
622025030518180029652349250235002350023500235007501
632025030518170029652349250235002350023500235000
642025030518160029652349250235002350023500235000
652025030518150029652349250235002350023500235000
662025030518140029652349250235002350023500235000
672025030518130029652349250235002350023500235000
682025030518120029652349250235002350023500235000
692025030518110029652349250235002350023500235000
702025030518100029652349250235002350023500235000
712025030518090029652349250235002350023500235000
722025030518080029652349250235002350023500235000
732025030518070029652349250235002350023500235000
742025030518060029652349250235002350023500235000
752025030518050029652349250235002350023500235000
762025030518040029652349250235002350023500235000
772025030518030029652349250235002350023500235000
782025030518020029652349250235002350023500235000
792025030518010029652349250235002350023500235000
802025030518000029652349250235002350023500235000
812025030517590029652349250235002350023500235000
822025030517580029652349250235002350023500235000
832025030517570029652349250235002350023500235000
842025030517560029652349250235002350023500235000
852025030517550029652349250235002350023500235000
862025030517540029652349250235002350023500235000
872025030517530029652349250235002350023500235000
882025030517520029652349250235002350023500235000
892025030517510029652349250235002350023500235000
902025030517500029652349250235002350023500235000
912025030517490029652349250235002350023500235000
922025030517480029652349250235002350023500235007501
932025030517470029652349250235002350023500235000
942025030517460029652349250235002350023500235000
952025030517450029652349250235002350023500235000
962025030517440029652349250235002350023500235000
972025030517430029652349250235002350023500235000
982025030517420029652349250235002350023500235000
992025030517410029652349250235002350023500235000
1002025030517400029652349250235002350023500235000
1012025030517390029652349250235002350023500235000
1022025030517380029652349250235002350023500235000
1032025030517370029652349250235002350023500235000
1042025030517360029652349250235002350023500235000
1052025030517350029652349250235002350023500235000
1062025030517340029652349250235002350023500235000
1072025030517330029652349250235002350023500235000
1082025030517320029652349250235002350023500235000
1092025030517310029652349250235002350023500235000
1102025030517300029652349250235002350023500235000
1112025030517290029652349250235002350023500235000
1122025030517280029652349250235002350023500235000
1132025030517270029652349250235002350023500235000
1142025030517260029652349250235002350023500235000
1152025030517250029652349250235002350023500235000
1162025030517240029652349250235002350023500235000
1172025030517230029652349250235002350023500235000
1182025030517220029652349250235002350023500235000
1192025030517210029652349250235002350023500235000
1202025030517200029652349250235002350023500235000
1212025030517190029652349250235002350023500235000
1222025030517180029652349250235002350023500235007501
1232025030517170029652349250235002350023500235000
1242025030517160029652349250235002350023500235000
1252025030517150029652349250235002350023500235000
1262025030517140029652349250235002350023500235000
1272025030517130029652349250235002350023500235000
1282025030517120029652349250235002350023500235000
1292025030517110029652349250235002350023500235000
1302025030517100029652349250235002350023500235000
1312025030517090029652349250235002350023500235000
1322025030517080029652349250235002350023500235000
1332025030517070029652349250235002350023500235000
1342025030517060029652349250235002350023500235000
1352025030517050029652349250235002350023500235000
1362025030517040029652349250235002350023500235000
1372025030517030029652349250235002350023500235000
1382025030517020029652349250235002350023500235000
1392025030517010029652349250235002350023500235000
1402025030517000029652349250235002350023500235000
1412025030516590029652349250235002350023500235000
1422025030516580029652349250235002350023500235000
1432025030516570029652349250235002350023500235000
1442025030516560029652349250235002350023500235000
1452025030516550029652349250235002350023500235000
1462025030516540029652349250235002350023500235000
1472025030516530029652349250235002350023500235000
1482025030516520029652349250235002350023500235000
1492025030516510029652349250235002350023500235000
1502025030516500029652349250235002350023500235000
1512025030516490029652349250235002350023500235000
1522025030516480029652349250235002350023500235007501
1532025030516470029652349250235002350023500235000
1542025030516460029652349250235002350023500235000
1552025030516450029652349250235002350023500235000
1562025030516440029652349250235002350023500235000
1572025030516430029652349250235002350023500235000
1582025030516420029652349250235002350023500235000
1592025030516410029652349250235002350023500235000
1602025030516400029652349250235002350023500235000
1612025030516390029652349250235002350023500235000
1622025030516380029652349250235002350023500235000
1632025030516370029652349250235002350023500235000
1642025030516360029652349250235002350023500235000
1652025030516350029652349250235002350023500235000
1662025030516340029652349250235002350023500235000
1672025030516330029652349250235002350023500235000
1682025030516320029652349250235002350023500235000
1692025030516310029652349250235002350023500235000
1702025030516300029652349250235002350023500235000
1712025030516290029652349250235002350023500235000
1722025030516280029652349250235002350023500235000
1732025030516270029652349250235002350023500235000
1742025030516260029652349250235002350023500235000
1752025030516250029652349250235002350023500235000
1762025030516240029652349250235002350023500235000
1772025030516230029652349250235002350023500235000
1782025030516220029652349250235002350023500235000
1792025030516210029652349250235002350023500235000
1802025030516200029652349250235002350023500235000
1812025030516190029652349250235002350023500235000
1822025030516180029652349250235002350023500235007501
1832025030516170029652349250235002350023500235000
1842025030516160029652349250235002350023500235000
1852025030516150029652349250235002350023500235000
1862025030516140029652349250235002350023500235000
1872025030516130029652349250235002350023500235000
1882025030516120029652349250235002350023500235000
1892025030516110029652349250235002350023500235000
1902025030516100029652349250235002350023500235000
1912025030516090029652349250235002350023500235000
1922025030516080029652349250235002350023500235000
1932025030516070029652349250235002350023500235000
1942025030516060029652349250235002350023500235000
1952025030516050029652349250235002350023500235000
1962025030516040029652349250235002350023500235000
1972025030516030029652349250235002350023500235000
1982025030516020029652349250235002350023500235000
1992025030516010029652349250235002350023500235000
2002025030516000029652349250235002350023500235000
2012025030515590029652349250235002350023500235000
2022025030515580029652349250235002350023500235000
2032025030515570029652349250235002350023500235000
2042025030515560029652349250235002350023500235000
2052025030515550029652349250235002350023500235000
2062025030515540029652349250235002350023500235000
2072025030515530029652349250235002350023500235000
2082025030515520029652349250235002350023500235000
2092025030515510029652349250235002350023500235000
2102025030515500029652349250235002350023500235000
2112025030515490029652349250235002350023500235000
2122025030515480029652349250235002350023500235007501
2132025030515470029652349250235002350023500235000
2142025030515460029652349250235002350023500235000
2152025030515450029652349250235002350023500235000
2162025030515440029652349250235002350023500235000
2172025030515430029652349250235002350023500235000
2182025030515420029652349250235002350023500235000
2192025030515410029652349250235002350023500235000
2202025030515400029652349250235002350023500235000
2212025030515390029652349250235002350023500235000
2222025030515380029652349250235002350023500235000
2232025030515370029652349250235002350023500235000
2242025030515360029652349250235002350023500235000
2252025030515350029652349250235002350023500235000
2262025030515340029652349250235002350023500235000
2272025030515330029652349250235002350023500235000
2282025030515320029652349250235002350023500235000
2292025030515310029652349250235002350023500235000
2302025030515300029652349250235002350023500235007501
2312025030515290029476075750235002350023500235000
2322025030515280029476075750235002350023500235000
2332025030515270029476075750235002350023500235000
2342025030515260029476075750235002350023500235000
2352025030515250029476075750235002350023500235000
2362025030515240029476075750235002350023500235000
2372025030515230029476075750235002350023500235000
2382025030515220029476075750235002350023500235000
2392025030515210029476075750235002350023500235000
2402025030515200029476075750235002350023500235000
241202503051519002947607575023500235502355023500389
242202503051518002946691945023550234502355023450400
243202503051517002945752222523500234502355023400934
2442025030515160029435592825235002350023600234002066
2452025030515150029387047875235002345023550234001601
2462025030515140029349524675235002340023500233501376
2472025030515130029317297475234002345023450234001167
248202503051512002928996412523450234502350023400652
2492025030515110029274678175235502345023550233502903
2502025030515100029206604225234002345023450233502417
2512025030515090029150032225233502340023450233501732
2522025030515080029109484475234002340023450234001408
2532025030515070029076500625234502340023500234001230
2542025030515060029047671575235002345023500234002432
2552025030515050028990631525235002345023550234502689
2562025030515040028927512475234502355023550234501477
2572025030515030028892849775235002345023500234002383
2582025030515020028836917525235002350023500234501580
2592025030515010028799849575235002350023500234501092
2602025030515000028774227525234502350023550234503668
2612025030514590028688038575235002350023550234501453
2622025030514580028653918475235002350023550234501979
2632025030514570028607420975235502350023600234505023
2642025030514560028489461575235002355023600235002644
2652025030514550028427295975236002350023600235001687
2662025030514540028387579675235502355023600235002094
2672025030514530028338270425235502360023600235501532
2682025030514520028302156875236502360023650235501805
2692025030514510028259562525236002360023600235501420
2702025030514500028226068975235502350023600235002091
2712025030514490028176842675235002355023550235001489
2722025030514480028141818425235502355023550235001612
273202503051447002810387910023550235502355023500872
2742025030514460028083367900235002350023550234504061
275202503051445002798798670023550234502355023450927
2762025030514440027966183300234502350023550234501857
2772025030514430027922524750235502350023550235002081
2782025030514420027873601450235002360023600235001255
2792025030514410027844066100236002360023600235001051
2802025030514400027819305050236002355023600235501703
2812025030514390027779176700236002365023650235501855
2822025030514380027735419200236002355023650235501090
2832025030514370027709675900236502360023650235501315
284202503051436002767861960023600236502365023600937
2852025030514350027656484300236502360023650236001205
2862025030514340027628020600236502365023700236001893
2872025030514330027583266500236502365023650236001077
2882025030514320027557826750236502365023650236001325
2892025030514310027526537850236502360023650236001001
2902025030514300027502892300236502360023650236001995
291202503051429002745578390023650237002370023600950
292202503051428002743333440023700237002370023650557
2932025030514270027420144550237002365023700236003892
2942025030514260027328086700236502365023700236001965
295202503051425002728164770023700236502370023650925
2962025030514240027259748100237002365023700236501149
2972025030514230027232552550236502380023800236503903
298202503051422002713998390023800237502380023750841
2992025030514210027119997300238002380023800237501027
300202503051420002709556110023800237502380023750957
3012025030514190027072815250238002380023800237502478
302202503051418002701386250023800237502380023750803
3032025030514170026994757200237502375023800237501167
3042025030514160026967015950238002380023800237501279
305202503051415002693661605023800237002380023700797
3062025030514140026917651000237502375023800237501157
3072025030514130026890154000237502375023800237501588
308202503051412002685240820023750238002380023750699
3092025030514110026835776600238002390023900238002676
3102025030514100026771995675239002385023900238501277
3112025030514090026741514225239002390023900238002224
312202503051408002668845377523900238502390023850675
3132025030514070026672327675239002390023900238501469
3142025030514060026637252125238502390023900238501476
315202503051405002660202125023900238002390023800797
3162025030514040026582999325238502385023850238001333
3172025030514030026551242625238502375023900237008694
318202503051402002634451362523750237502380023750616
3192025030514010026329863225237502385023850237505488
3202025030514000026199316250238502380023850238001605
3212025030513590026161068200238502380023850238001825
322202503051358002611757110023850238502385023750848
3232025030513570026097381200238502380023900237751540
3242025030513560026060676800238002385023850237002217
32520250305135500260079978502385023800239502375027134
32620250305135400253605422002380023650239502360025637
3272025030513530024749423100236502370023750236003328
328202503051352002467062200023700237002370023650253
3292025030513510024664627700237002370023700236502655
3302025030513500024601736000236502365023700236501293
3312025030513490024571122550237002365023750236003666
3322025030513480024484406800236502370023700236002668
3332025030513470024421298950236002380023800236003793
3342025030513460024331575400238002375023800237002782
3352025030513450024265484300237002385023900237009052
3362025030513440024050178800239002390023950238505752
3372025030513430023912693300238502400024050238507257
3382025030513420023738864500239502390024100239005584
33920250305134100236047951002400023900242002387569894
3402025030513400021923795975239002385023900238504930
3412025030513390021806001875238502380023900237004172
3422025030513380021706562300238002385023850237506817
3432025030513370021544181875238502370023850237009569
3442025030513360021316715175237002360023750235504619
3452025030513350021207443900236002360023600235001623
3462025030513340021169219600236002355023600235501277
3472025030513330021139109650236002360023600235501088
3482025030513320021113469300236002360023600234002986
3492025030513310021043258500236002365023700235502990
3502025030513300020972651500236502365023700236501340
3512025030513290020940954700237002370023700236503265
3522025030513280020863608150237002370023700236501626
3532025030513270020825099500237002370023750236503150
3542025030513260020750445900237002370023700236001109
3552025030513250020724215150237002360023700236001233
3562025030513240020695043950236502365023650236001184
3572025030513230020667071650236002370023700236001408
3582025030513220020633761950237002365023700236001285
3592025030513210020603345000236502365023700236006571
3602025030513200020447963600236502360023650236002301
3612025030513190020393625350236502355023650235502660
3622025030513180020330864525236002360023600235502127
3632025030513170020280668975236502350023650235008990
3642025030513160020068785850234002350023550233504626
365202503051315001996007580023500234502350023450947
3662025030513140019937829450235002355023550234501692
3672025030513130019898067350235502350023550235001680
3682025030513120019858556500235502345023550234003324
3692025030513110019780519450234502350023550234503268
3702025030513100019703785250235002345023500234002776
3712025030513090019638653900234502335023450233504940
3722025030513080019523011450233002305023350230504299
3732025030513070019423206400231002315023150231001423
3742025030513060019390332150231002305023100230501724
3752025030513050019350563050230502310023150230501532
3762025030513040019315214700231502302523150230004802
3772025030513030019204415850230252305023050230001052
3782025030513020019180204875230002300023050230004321
3792025030513010019080814975230002310023100230003183
3802025030513000019007426325231002310023150230005667
3812025030512590018876647025231002320023200231007754
3822025030512580018697341625231502330023350231504426
3832025030512570018594392225233002335023400233001329
384202503051256001856336725023400233502340023350747
385202503051255001854591305023350234002340023350528
3862025030512540018533569300234002345023450233501625
387202503051253001849558425023450234002345023400707
38820250305125200184790372002345023600236002340021445
3892025030512510017976610150236002360023600235754400
3902025030512500017872860200236002345023600234254095
3912025030512490017776585625234502330023450233003165
3922025030512480017702595625233002335023350232501109
393202503051247001767673487523350233002335023300922
394202503051246001765525212523300233002330023250772
395202503051245001763729227523300233002330023250122
3962025030512440017634455525233002330023350232501037
397202503051243001761029002523250233002330023250570
3982025030512420017597033825233002325023300232002557
399202503051241001753757662523300233502335023300983
4002025030512400017514667375233002330023350232501118
401202503051239001748863687523300232502330023250148
4022025030512380017485191875232502325023300232501319
4032025030512370017454511975232002325023250232001349
4042025030512360017423182575232502335023350232502645
40520250305123500173615102752340023400234002335086
406202503051234001735949837523400234002345023400557
407202503051233001734646442523400234002340023400166
4082025030512320017342580025234002335023400233001095
409202503051231001731699117523350233502340023300827
410202503051230001729768147523300233002330023300894
411202503051229001727685127523350233502335023350141
412202503051228001727355892523350234002340023350760
413202503051227001725579307523450234002345023350516
4142025030512260017243730675233502335023400233501141
4152025030512250017217083125234002330023400233001149
4162025030512240017190200875233002330023300232501440
417202503051223001715667637523200233002330023200341
418202503051222001714874807523300232002330023200860
419202503051221001712875052523200232502330023200790
420202503051220001711038317523250233002330023250415
421202503051219001710073422523250233002330023250116
4222025030512180017098031475232002330023300231501107
4232025030512170017072301975233002330023300232001391
424202503051216001703996737523300233002330023250890
425202503051215001701926037523300233002335023300390
426202503051214001701017272523350233502335023300675
4272025030512130016994427825233502330023350233001075
428202503051212001696937207523350233502335023300490
4292025030512110016957933825233002315023350231503039
4302025030512100016887274875231502325023250231502422
431202503051209001683105617523250232502325023200516
432202503051208001681906777523250232002325023200941
433202503051207001679722017523250232502330023200569
4342025030512060016783999225232502315023250231002468
435202503051205001672675872523150232002320023150970
4362025030512040016704299475232002320023250232004315
4372025030512030016604176075232502325023250232002331
4382025030512020016550057875233002325023300232501398
4392025030512010016517540175232502330023300232501083
4402025030512000016492334375232502335023350232503932
4412025030511590016400822175233002345023450233003702
4422025030511580016314219125234502350023500233504647
443202503051157001620543247523500234502350023450643
4442025030511560016190352875235002345023500234501181
445202503051155001616265827523500234502350023450995
4462025030511540016139312175235002340023500234005762
4472025030511530016004183125234002335023400233502166
448202503051152001595357542523400234002340023350347
449202503051151001594545762523350234002340023350747
4502025030511500015928011925234002340023450233502627
451202503051149001586661367523450234002345023400731
4522025030511480015849503175234502350023500234002198
4532025030511470015797953900234502345023450233501307
454202503051146001576737095023450234002345023400854
4552025030511450015747387300234002340023450233501403
4562025030511440015714562150233502350023550233501961
4572025030511430015668639350235002355023550235001494
4582025030511420015633530250235502355023550235002090
4592025030511410015584409250235502350023550234002957
4602025030511400015515054225235002355023550234502072
4612025030511390015466400625235502340023550233505150
4622025030511380015345732175233502335023400233001333
4632025030511370015314573275234002340023450233501753
4642025030511360015273571675234002340023400233003965
4652025030511350015181102475234002337523500233757232
4662025030511340015011814900233752350023500233507350
46720250305113300148397353752350023650236502330014601
4682025030511320014497516925236002370023700236001606
4692025030511310014459562625237002365023700236002073
4702025030511300014410476475236502370023700236003040
4712025030511290014338471575236502380023800236501138
47220250305112800143115055752380023800238502370012617
47320250305112700140115357252380023950239502375012447
47420250305112600137148552252395023800240002375028246
47520250305112500130395201752380023700238502370012122
47620250305112400127512944252370023600237502350010343
4772025030511230012506922175236002340023700234007799
478202503051122001232294192523400234002345023400869
4792025030511210012302592725234502340023450233503197
4802025030511200012227869225234002345023500234003431
4812025030511190012147492725234502350023500234003944
4822025030511180012055036325235002340023550233506800
4832025030511170011895587775234002340023450233501580
4842025030511160011858631825234002340023400233002023
4852025030511150011811406575234002350023500233504815
4862025030511140011698611300235002345023500234004605
4872025030511130011590697375234502350023500234001463
48820250305111200115563884252345023400235502340010194
4892025030511110011316747175234502350023500233505496
4902025030511100011188194575235502365023650235006233
49120250305110900110411283752370023500238002350020367
4922025030511080010558358925234502340023500234003075
4932025030511070010486245425234502350023500234001805
4942025030511060010443872775235002335023600233507022
4952025030511050010279049025233502340023450233004373
4962025030511040010176835375234502350023500234003513
4972025030511030010094461625235002340023550234006958
498202503051102009930993525234002330023400233004507
499202503051101009825909675233002335023350233001241
500202503051100009796968775233002330023350232502536
501202503051059009737905675232502325023300232501385
502202503051058009705665075232002315023200231001034
503202503051057009681699225231502305023150230501204
504202503051056009653882675230502315023150230501287
50520250305105500962418272523150231002315023100918
50620250305105400960295402523100231002310023000825
507202503051053009583931125230502305023050230001402
50820250305105200955161512523050230502305023050501
509202503051051009540067075230502300023050229251678
510202503051050009501521775230002305023100230001039
51120250305104900947760967522950229002300022900153
512202503051048009474095825228502290022950228502469
513202503051047009417558625229502290022950228503959
514202503051046009326893875229002295023000229003302
515202503051045009251134825229502300023050229501491
516202503051044009216839875230002310023100230001376
51720250305104300918514477523100230002310023000849
51820250305104200916556102523000230002305023000910
51920250305104100914461967523000230002305023000619
520202503051040009130378975230502305023100230501276
52120250305103900910096412523050231002310023050912
522202503051038009079914225231002310023150230502996
523202503051037009010709575231002310023150231004081
52420250305103600891643542523100231002315023100977
525202503051035008893859375231002310023150230504299
526202503051034008794626425231002315023150230501013
527202503051033008771230375231502307523200230751290
52820250305103200874139437523100231502317523100344
529202503051031008733440350231502300023200230002305
530202503051030008680258850230002305023050230002055
53120250305102900863294130023075230752307523050275
53220250305102800862659885023100231002310023050742
53320250305102700860947575023100231002310023050757
53420250305102600859199815023125231502315023100571
53520250305102500857878977523200232002325023150566
536202503051024008565649625232002315023250231501464
53720250305102300853168132523150231502320023100295
53820250305102200852485382523150231502315023100915
53920250305102100850368452523100231502315023050539
540202503051020008491234875231502325023250231501937
541202503051019008446295950232502330023350232003538
542202503051018008363926850233002330023300232002023
543202503051017008316937550232502292523300229256702
544202503051016008162377500229002297523000229001957
545202503051015008117484350230002290023000229003869
546202503051014008028751275229002292523000229002350
547202503051013007974870800229252297523000229257589
548202503051012007800539875230002300023025230003922
549202503051011007710332025231002305023100230501798
550202503051010007668865625231002315023150231001815
551202503051009007626935475231502310023250231005287
552202503051008007504332750231002310023200230502786
553202503051007007439913375231002310023100230502724
554202503051006007377043800231502315023150230503560
555202503051005007294776750231502310023200231003184
556202503051004007221112825231002320023225231004778
557202503051003007110458375232002325023250232001978
558202503051002007064545125232502330023300232503273
559202503051001006988365275233502340023400233004078
560202503051000006893045850234252345023550234003159
561202503050959006818911750234502365023650234502877
562202503050958006751179275236502365023650236001805
563202503050957006708517550237002380023800236004330
564202503050956006605850350237502385023850237503178
565202503050955006530154125239002380023900238007763
5662025030509540063450230752385023800240002375015071
5672025030509530059847110752380023850239502375012452
5682025030509520056876103502380023750239002365018402
569202503050951005249856975237502365023750236006942
570202503050950005085308250236002350023650235009841
571202503050949004853441000235502340023550234002013
572202503050948004806159650234002335023500233504205
573202503050947004707797175234502345023450233501108
574202503050946004681855675234502360023600234505916
5752025030509450045424302002360023350236502335020836
576202503050944004052614250233002335023350233002970
577202503050943003983287550233002330023400232757344
578202503050942003811905750232752305023275230505410
579202503050941003686407950230502305023150230501162
580202503050940003659579000230502290023050229001866
581202503050939003616713800229002285022950228501430
582202503050938003584019250228502285022950228002697
583202503050937003522397300229002290022900228501526
58420250305093600348748590022900229002295022900910
585202503050935003466631250229002305023050229005878
586202503050934003331719400230002295023050229503520
587202503050933003250723700230002305023100230001916
58820250305093200320661802523050230502310023000866
589202503050931003186646175230502315023150230002051
590202503050930003139386825231502330023300231004175
591202503050929003042609775233002315023300231002763
592202503050928002978494275231002315023150230501040
593202503050927002954457900230502305023150230008197
594202503050926002765744050231502310023150229753337
5952025030509250026888618502310023100231502300015677
596202503050924002327583900230502300023100230001004
597202503050923002304447775230002300023000229002077
598202503050922002256757275230002285023000228504667
599202503050921002149724375228002285022850227504210
600202503050920002053845975228502285022900228003808
601202503050919001966810075228502275022850227004017
602202503050918001875247325227502290022950227006095
603202503050917001736251725229502300023050229001973
604202503050916001690935775229502305023150229005185
605202503050915001571491675230502315023200230501682
60620250305091400153256802523100232002320023100718
607202503050913001515957125232002330023350232001303
608202503050912001485631075233002335023350232503315
609202503050911001408383350232502335023400232503109
610202503050910001335906750233002310023400231007377
611202503050909001164179250231002300023200230003859
612202503050908001074840750230002305023100229502225
613202503050907001023613200231502305023150230002622
61420250305090600963113000230502290023050229002683
61520250305090500901516150228502275022850226501376
61620250305090400870200350226502260022650225501469
617202503050903008370021502265022750227502250012239
61820250305090200560419450227502290022900226506594
61920250305090100409894750229502290022950228007878
62020250305090000229655550228502310023150228509485