Files
KissMeData/053690/min/candle-20250220.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502201939003379557440179501795017950179503929
3202502201938003379557440179501795017950179500
4202502201937003379557440179501795017950179500
5202502201936003379557440179501795017950179500
6202502201935003379557440179501795017950179500
7202502201934003379557440179501795017950179500
8202502201933003379557440179501795017950179500
9202502201932003379557440179501795017950179500
10202502201931003379557440179501795017950179500
11202502201930003379557440179501795017950179500
12202502201929003379557440179501795017950179500
13202502201928003379557440179501795017950179500
14202502201927003379557440179501795017950179500
15202502201926003379557440179501795017950179500
16202502201925003379557440179501795017950179500
17202502201924003379557440179501795017950179500
18202502201923003379557440179501795017950179500
19202502201922003379557440179501795017950179500
20202502201921003379557440179501795017950179500
21202502201920003379557440179501795017950179500
22202502201919003379557440179501795017950179500
23202502201918003379557440179501795017950179500
24202502201917003379557440179501795017950179500
25202502201916003379557440179501795017950179500
26202502201915003379557440179501795017950179500
27202502201914003379557440179501795017950179500
28202502201913003379557440179501795017950179500
29202502201912003379557440179501795017950179500
30202502201911003379557440179501795017950179500
31202502201910003379557440179501795017950179500
32202502201909003379557440179501795017950179503929
33202502201908003379557440179501795017950179500
34202502201907003379557440179501795017950179500
35202502201906003379557440179501795017950179500
36202502201905003379557440179501795017950179500
37202502201904003379557440179501795017950179500
38202502201903003379557440179501795017950179500
39202502201902003379557440179501795017950179500
40202502201901003379557440179501795017950179500
41202502201900003379557440179501795017950179500
42202502201859003379557440179501795017950179500
43202502201858003379557440179501795017950179500
44202502201857003379557440179501795017950179500
45202502201856003379557440179501795017950179500
46202502201855003379557440179501795017950179500
47202502201854003379557440179501795017950179500
48202502201853003379557440179501795017950179500
49202502201852003379557440179501795017950179500
50202502201851003379557440179501795017950179500
51202502201850003379557440179501795017950179500
52202502201849003379557440179501795017950179500
53202502201848003379557440179501795017950179500
54202502201847003379557440179501795017950179500
55202502201846003379557440179501795017950179500
56202502201845003379557440179501795017950179500
57202502201844003379557440179501795017950179500
58202502201843003379557440179501795017950179500
59202502201842003379557440179501795017950179500
60202502201841003379557440179501795017950179500
61202502201840003379557440179501795017950179500
62202502201839003379557440179501795017950179503929
63202502201838003379557440179501795017950179500
64202502201837003379557440179501795017950179500
65202502201836003379557440179501795017950179500
66202502201835003379557440179501795017950179500
67202502201834003379557440179501795017950179500
68202502201833003379557440179501795017950179500
69202502201832003379557440179501795017950179500
70202502201831003379557440179501795017950179500
71202502201830003379557440179501795017950179500
72202502201829003379557440179501795017950179500
73202502201828003379557440179501795017950179500
74202502201827003379557440179501795017950179500
75202502201826003379557440179501795017950179500
76202502201825003379557440179501795017950179500
77202502201824003379557440179501795017950179500
78202502201823003379557440179501795017950179500
79202502201822003379557440179501795017950179500
80202502201821003379557440179501795017950179500
81202502201820003379557440179501795017950179500
82202502201819003379557440179501795017950179500
83202502201818003379557440179501795017950179500
84202502201817003379557440179501795017950179500
85202502201816003379557440179501795017950179500
86202502201815003379557440179501795017950179500
87202502201814003379557440179501795017950179500
88202502201813003379557440179501795017950179500
89202502201812003379557440179501795017950179500
90202502201811003379557440179501795017950179500
91202502201810003379557440179501795017950179500
92202502201809003379557440179501795017950179503929
93202502201808003379557440179501795017950179500
94202502201807003379557440179501795017950179500
95202502201806003379557440179501795017950179500
96202502201805003379557440179501795017950179500
97202502201804003379557440179501795017950179500
98202502201803003379557440179501795017950179500
99202502201802003379557440179501795017950179500
100202502201801003379557440179501795017950179500
101202502201800003379557440179501795017950179500
102202502201759003379557440179501795017950179500
103202502201758003379557440179501795017950179500
104202502201757003379557440179501795017950179500
105202502201756003379557440179501795017950179500
106202502201755003379557440179501795017950179500
107202502201754003379557440179501795017950179500
108202502201753003379557440179501795017950179500
109202502201752003379557440179501795017950179500
110202502201751003379557440179501795017950179500
111202502201750003379557440179501795017950179500
112202502201749003379557440179501795017950179500
113202502201748003379557440179501795017950179500
114202502201747003379557440179501795017950179500
115202502201746003379557440179501795017950179500
116202502201745003379557440179501795017950179500
117202502201744003379557440179501795017950179500
118202502201743003379557440179501795017950179500
119202502201742003379557440179501795017950179500
120202502201741003379557440179501795017950179500
121202502201740003379557440179501795017950179500
122202502201739003379557440179501795017950179503929
123202502201738003379557440179501795017950179500
124202502201737003379557440179501795017950179500
125202502201736003379557440179501795017950179500
126202502201735003379557440179501795017950179500
127202502201734003379557440179501795017950179500
128202502201733003379557440179501795017950179500
129202502201732003379557440179501795017950179500
130202502201731003379557440179501795017950179500
131202502201730003379557440179501795017950179500
132202502201729003379557440179501795017950179500
133202502201728003379557440179501795017950179500
134202502201727003379557440179501795017950179500
135202502201726003379557440179501795017950179500
136202502201725003379557440179501795017950179500
137202502201724003379557440179501795017950179500
138202502201723003379557440179501795017950179500
139202502201722003379557440179501795017950179500
140202502201721003379557440179501795017950179500
141202502201720003379557440179501795017950179500
142202502201719003379557440179501795017950179500
143202502201718003379557440179501795017950179500
144202502201717003379557440179501795017950179500
145202502201716003379557440179501795017950179500
146202502201715003379557440179501795017950179500
147202502201714003379557440179501795017950179500
148202502201713003379557440179501795017950179500
149202502201712003379557440179501795017950179500
150202502201711003379557440179501795017950179500
151202502201710003379557440179501795017950179500
152202502201709003379557440179501795017950179503929
153202502201708003379557440179501795017950179500
154202502201707003379557440179501795017950179500
155202502201706003379557440179501795017950179500
156202502201705003379557440179501795017950179500
157202502201704003379557440179501795017950179500
158202502201703003379557440179501795017950179500
159202502201702003379557440179501795017950179500
160202502201701003379557440179501795017950179500
161202502201700003379557440179501795017950179500
162202502201659003379557440179501795017950179500
163202502201658003379557440179501795017950179500
164202502201657003379557440179501795017950179500
165202502201656003379557440179501795017950179500
166202502201655003379557440179501795017950179500
167202502201654003379557440179501795017950179500
168202502201653003379557440179501795017950179500
169202502201652003379557440179501795017950179500
170202502201651003379557440179501795017950179500
171202502201650003379557440179501795017950179500
172202502201649003379557440179501795017950179500
173202502201648003379557440179501795017950179500
174202502201647003379557440179501795017950179500
175202502201646003379557440179501795017950179500
176202502201645003379557440179501795017950179500
177202502201644003379557440179501795017950179500
178202502201643003379557440179501795017950179500
179202502201642003379557440179501795017950179500
180202502201641003379557440179501795017950179500
181202502201640003379557440179501795017950179500
182202502201639003379557440179501795017950179503929
183202502201638003379557440179501795017950179500
184202502201637003379557440179501795017950179500
185202502201636003379557440179501795017950179500
186202502201635003379557440179501795017950179500
187202502201634003379557440179501795017950179500
188202502201633003379557440179501795017950179500
189202502201632003379557440179501795017950179500
190202502201631003379557440179501795017950179500
191202502201630003379557440179501795017950179500
192202502201629003379557440179501795017950179500
193202502201628003379557440179501795017950179500
194202502201627003379557440179501795017950179500
195202502201626003379557440179501795017950179500
196202502201625003379557440179501795017950179500
197202502201624003379557440179501795017950179500
198202502201623003379557440179501795017950179500
199202502201622003379557440179501795017950179500
200202502201621003379557440179501795017950179500
201202502201620003379557440179501795017950179500
202202502201619003379557440179501795017950179500
203202502201618003379557440179501795017950179500
204202502201617003379557440179501795017950179500
205202502201616003379557440179501795017950179500
206202502201615003379557440179501795017950179500
207202502201614003379557440179501795017950179500
208202502201613003379557440179501795017950179500
209202502201612003379557440179501795017950179500
210202502201611003379557440179501795017950179500
211202502201610003379557440179501795017950179500
212202502201609003379557440179501795017950179503929
213202502201608003379557440179501795017950179500
214202502201607003379557440179501795017950179500
215202502201606003379557440179501795017950179500
216202502201605003379557440179501795017950179500
217202502201604003379557440179501795017950179500
218202502201603003379557440179501795017950179500
219202502201602003379557440179501795017950179500
220202502201601003379557440179501795017950179500
221202502201600003379557440179501795017950179500
222202502201559003379557440179501795017950179500
223202502201558003379557440179501795017950179500
224202502201557003379557440179501795017950179500
225202502201556003379557440179501795017950179500
226202502201555003379557440179501795017950179500
227202502201554003379557440179501795017950179500
228202502201553003379557440179501795017950179500
229202502201552003379557440179501795017950179500
230202502201551003379557440179501795017950179500
231202502201550003379557440179501795017950179500
232202502201549003379557440179501795017950179500
233202502201548003379557440179501795017950179500
234202502201547003379557440179501795017950179500
235202502201546003379557440179501795017950179500
236202502201545003379557440179501795017950179500
237202502201544003379557440179501795017950179500
238202502201543003379557440179501795017950179500
239202502201542003379557440179501795017950179500
240202502201541003379557440179501795017950179500
241202502201540003379557440179501795017950179500
242202502201539003379557440179501795017950179503929
243202502201538003379557440179501795017950179500
244202502201537003379557440179501795017950179500
245202502201536003379557440179501795017950179500
246202502201535003379557440179501795017950179500
247202502201534003379557440179501795017950179500
248202502201533003379557440179501795017950179500
249202502201532003379557440179501795017950179500
250202502201531003379557440179501795017950179500
251202502201530003379557440179501795017950179503929
252202502201529003309031890179701797017970179700
253202502201528003309031890179701797017970179700
254202502201527003309031890179701797017970179700
255202502201526003309031890179701797017970179700
256202502201525003309031890179701797017970179700
257202502201524003309031890179701797017970179700
258202502201523003309031890179701797017970179700
259202502201522003309031890179701797017970179700
260202502201521003309031890179701797017970179700
261202502201520003309031890179701797017970179700
26220250220151900330903189017970179601797017960390
26320250220151800330202742017960179601797017960548
26420250220151700329218136017970179401797017940557
26520250220151600328218828017950179601797017950225
26620250220151500327814802017960179501797017950560
267202502201514003268089090179501797017970179501226
26820250220151300324606094017970179801798017960276
26920250220151200324110091017980179701799017970122
27020250220151100323890841017970179901799017970399
27120250220151000323173148017990179801800017970583
27220250220150900322124120017980179701798017970338
27320250220150800321516672017980179701798017970119
2742025022015070032130282801797018000180001797095
27520250220150600321131933018000179701800017960399
27620250220150500320414866017960179901799017960563
27720250220150400319402639017990180001800017990764
27820250220150300318028005017990179601799017950607
27920250220150200316937105017950179401795017940388
28020250220150100316240925017940179201794017920313
28120250220150000315679781017940179201794017910138
28220250220145900315432548017920179201792017910214
28320250220145800315049217017930179201793017920375
2842025022014570031437720201794017920179401792037
28520250220145600314310890017950179201796017920147
28620250220145500314047415017920179401794017920128
2872025022014540031381790301796017960179601792035
28820250220145300313755175017950179101797017900218
289202502201452003133646080179301790017930179001188
29020250220145100311237961017910179001791017900228
29120250220145000310829787017900179101791017900231
2922025022014490031041628101790017910179101790089
2932025022014480031025694601791017910179101790074
29420250220144700310124483017910179201792017910191
2952025022014460030978236601792017920179201791075
29620250220144500309648037017920179301794017920116
29720250220144400309440132017930179301794017920160
29820250220144300309153353017930179301793017920146
29920250220144200308891713017930179301795017920246
30020250220144100308450480017930179301794017920117
30120250220144000308240760017930179201793017920164
30220250220143900307946859017930179301793017920263
3032025022014380030747536101793017930179301792076
30420250220143700307339159017930179301794017930159
30520250220143600307054068017940179101794017910582
30620250220143500306010999017920179201793017900616
30720250220143400304908262017930179301793017910175
308202502201433003045947480179401790017950179005206
309202502201432002952756500179301795017950179002602
3102025022014310029061636701793017930179301792088
3112025022014300029045863901795017930179501793098
31220250220142900290282846017950179301795017920194
3132025022014280028993509001793017930179501793071
31420250220142700289807758017950179301795017920150
31520250220142600289538832017950179301796017930118
31620250220142500289327253017970179201797017920555
31720250220142400288332635017920179101793017910256
318202502201423002878739140179301793017930179201770
31920250220142200284702016017920179301797017920150
32020250220142100284433046017930179501798017930524
32120250220142000283492914017940179501796017940114
3222025022014190028328831701796017970179701795056
32320250220141800283187760017940179801798017940459
324202502201417002823641960179801796017990179401093
32520250220141600280402579017960179501797017950129
3262025022014150028017100701797017990179901795046
32720250220141400280088393017990179701800017940148
32820250220141300279822605017970179301798017930590
32920250220141200278764726017930179501797017930385
33020250220141100278074214017980179501799017950129
3312025022014100027784260401799017950179901795033
33220250220140900277783365018000179501800017950223
33320250220140800277382145018020179501802017930362
33420250220140700276731172017960179501796017950447
33520250220140600275928802017960179701797017950275
33620250220140500275435142017950179801798017950139
33720250220140400275185583017980179501798017950185
33820250220140300274853502017990179301799017930170
33920250220140200274548600017950179901799017940118
3402025022014010027433688101799017940179901794035
34120250220140000274274085018010180201802017930129
342202502201359002740426630179301793018040179301124
34320250220135800272019849017940179501795017930603
34420250220135700270938656017940179401795017940142
34520250220135600270683907017930179501795017930142
34620250220135500270429290017950179301795017930276
3472025022013540026993410701794017940179501794032
3482025022013530026987669701793017940179401793074
34920250220135200269744005017930179301794017930203
35020250220135100269380025017940179301795017930115
35120250220135000269173805017920179301794017920415
35220250220134900268429789017930179801798017930139
35320250220134800268180507017980179401798017930163
35420250220134700267888065018000179301800017930116
355202502201346002676800300180001794018010179301156
35620250220134500265606263017940179401794017930925
35720250220134400263947333017950179501795017940264
3582025022013430026347360401796017960179601795053
35920250220134200263378445017960179501797017950161
36020250220134100263089384017960179601796017950598
3612025022013400026201543701796017950179601795083
36220250220133900261866438017960179501796017930601
3632025022013380026078812901795017950179701794072
36420250220133700260658882017970179601797017950457
36520250220133600259838371017970179901801017970377
36620250220133500259160388018010180101802017990257
367202502201334002586976730180201801018020179901435
3682025022013330025611483401802018010180201801065
36920250220133200255997766018010180101802018010183
3702025022013310025566816901802018030180301801010
37120250220133000255650152018010180101803018010262
37220250220132900255178286018030180401804018020534
37320250220132800254215664018040180401804018030135
37420250220132700253972243018040180401804018030304
37520250220132600253423828018060180601806018040535
37620250220132500252458607018040180401806018040151
3772025022013240025218620101806018040180601804026
3782025022013230025213929501806018060180601806012
37920250220132200252117623018060180401806018040150
3802025022013210025184700101805018050180501805060
3812025022013200025173870101805018050180501805013
3822025022013190025171523601806018040180601804010
3832025022013180025169719401806018060180601806013
384202502201317002516737160180601806018060180600
385202502201316002516737160180601804018060180403
3862025022013150025166830001806018060180601806012
387202502201314002516466280180601806018060180601
38820250220131300251644822018040180601806018040104
3892025022013120025145720201805018060180601804087
3902025022013110025130022601806018060180601805062
391202502201310002511883140180601806018060180602
39220250220130900251184702018050180401805018040446
39320250220130800250379673018050180501805018050558
39420250220130700249372483018060180501806018050169
3952025022013060024906736901806018060180601806012
396202502201305002490456970180801808018080180801
39720250220130400249043889018070180801808018060324
398202502201303002484585960180801808018080180800
399202502201302002484585960180801808018080180800
4002025022013010024845859601808018080180801808037
401202502201300002483917000180801808018080180802
40220250220125900248388084018080180801808018070103
4032025022012580024820196001808018080180801807045
4042025022012570024812063001808018080180801808052
405202502201256002480266140180801808018080180803
4062025022012550024802119001808018080180801808023
407202502201254002479796060180801808018080180808
40820250220125300247965142018080180901809018080119
4092025022012520024774998701809018080180901808018
410202502201251002477174300180901809018090180907
41120250220125000247704767018090180901809018080117
4122025022012490024749321401809018090180901809010
4132025022012480024747512401809018090180901809027
4142025022012470024742628101810018100181001810018
4152025022012460024739370101809018090181001809026
416202502201245002473466520181001810018100181001
41720250220124400247344842018100181001810018090130
4182025022012430024710964201809018090181001809065
419202502201242002469920550181001810018100181009
4202025022012410024697576501810018100181001810012
421202502201240002469540450181001810018100181000
422202502201239002469540450181001809018100180903
4232025022012380024694861601811018110181101811012
42420250220123700246926884018110180901811018090196
4252025022012360024657231801811018110181101811013
426202502201235002465487750181101811018110181100
4272025022012340024654877501811018120181201811087
42820250220123300246391215018100181001810018100654
4292025022012320024520747501810018090181001809066
4302025022012310024508808001809018090181001809021
4312025022012300024505009001809018090180901809012
43220250220122900245028382018080180801809018070382
4332025022012280024433783901807018070180801807020
4342025022012270024430169701808018080180801808069
435202502201226002441769450180901809018090180905
4362025022012250024416790001808018090180901808061
43720250220122400244057611018090180801809018080112
43820250220122300243855103018090180801809018080360
4392025022012220024320422001809018090180901809017
4402025022012210024317346701809018090181001809024
4412025022012200024313005001809018090180901809013
4422025022012190024310653301809018100181001809016
443202502201218002430775770180901809018090180901
444202502201217002430757680181001810018100181000
4452025022012160024307576801810018100181001810018
44620250220121500243043188018090180901809018090129
44720250220121400242809827018090180901809018090153
4482025022012130024253305001810018100181001810013
4492025022012120024250952001812018110181201809051
450202502201211002424172100181201812018120181105
4512025022012100024240815301812018120181201812027
45220250220120900242359229018140181001814018100101
45320250220120800242176173018120181201812018090103
4542025022012070024198973201811018110181101811010
455202502201206002419716220181201812018120181200
4562025022012050024197162201812018120181201812012
45720250220120400241949878018120181001812018090300
45820250220120300241407012018100181001810018100326
4592025022012020024081695201811018100181101810061
4602025022012010024070652001811018110181101811038
46120250220120000240637702018110181101812018100249
4622025022011590024018679901812018120181201811045
4632025022011580024010527001812018120181201811065
46420250220115700239987520018120181301813018120181
4652025022011560023965943701813018120181401812024
4662025022011550023961593501814018140181401813056
4672025022011540023951435201814018140181401814063
468202502201153002394000700181401814018140181401
469202502201152002393982560181401814018140181402
4702025022011510023939462801814018140181401814031
47120250220115000239338394018140181101814018080239
47220250220114900238906081018110181201812018110524
47320250220114800237957110018130181401814018130150
474202502201147002376850270181401814018150181007
4752025022011460023767233301815018150181501811053
47620250220114500237576326018110181401815018110137
4772025022011440023732784401812018150181501812044
4782025022011430023724804001814018140181501814078
47920250220114200237106547018140180901814018090195
48020250220114100236753727018140181201814018070199
481202502201140002363938550181701810018170180601528
48220250220113900233624921018130181001815018080152
48320250220113800233349853018100180901810018080625
484202502201137002322193460180901808018140179902166
485202502201136002283047660180901802018300180207900
48620250220113500213950111018020180201802018020276
4872025022011340021345275901802018000180201800023
488202502201133002134113330180301803018030180301
4892025022011320021340953001799017990179901799073
49020250220113100213278203018040180301804018030154
49120250220113000213000415018030179901803017980408
4922025022011290021226682501803018040180401803022
49320250220112800212227139018040180501805017970434
494202502201127002114469810179701797017970179705
49520250220112600211437996018050180701807017980610
49620250220112500210340523018070180701807018070128
497202502201124002101092270180701806018100180601266
4982025022011230020782107701807018070180701807014
499202502201122002077957790180701797018070179703681
50020250220112100201162316017970179301797017930889
5012025022011200019956690801794017940179501794046
5022025022011190019948437101794017940179501794073
5032025022011180019935340801795017950179501794034
5042025022011170019929240801795017950179501794066
5052025022011160019917398801795017940179501794044
50620250220111500199095051017960179601796017930553
50720250220111400198103167017940179601796017940318
50820250220111300197532575017950179601796017950308
5092025022011120019697970701796017960179601796012
51020250220111100196958155017960179601796017940221
511202502201110001965615260179601796017960179601
5122025022011090019655973001796017960179601796012
51320250220110800196538178017960179501796017940336
51420250220110700195935373017960179501796017950102
5152025022011060019575228101796017950179601795097
5162025022011050019557816301795017950179601795061
517202502201104001954686660179501795017950179500
51820250220110300195468666017950179401795017940224
5192025022011020019506678601795017950179501795013
52020250220110100195043451017950179701797017950111
5212025022011000019484420401797017950179701795026
5222025022010590019479753201797017950179701795079
5232025022010580019465564801796017950179601794050
52420250220105700194565929017940179601796017940756
52520250220105600193209257017960179601797017940483
52620250220105500192342086017960179601796017950495
52720250220105400191453407017960179601796017960302
52820250220105300190911015017960179601796017950266
52920250220105200190433439017960179501796017950472
53020250220105100189586184017960179701797017960150
5312025022010500018931667301796017970179701796061
5322025022010490018920711101797017970179701797021
53320250220104800189169374017970179601797017960210
534202502201047001887922120179701797017970179703
5352025022010460018878682101797017970179701796090
53620250220104500188625148017970179601797017960425
5372025022010440018786184701797017970179701796019
53820250220104300187827707017970179601797017960176
53920250220104200187511608017970179601797017960208
54020250220104100187138036017970179701797017960107
54120250220104000186945837017970179701797017960271
54220250220103900186459063017980179801798017960333
5432025022010380018586097401797017990179901797070
5442025022010370018573518001797017990179901797057
545202502201036001856327410179901799017990179900
546202502201035001856327410179901797017990179705
5472025022010340018562375001798017980179801798059
54820250220103300185517668017980179601798017950107
5492025022010320018532557201795017970179701795026
550202502201031001852788770179801798017980179801
55120250220103000185277079017980179501799017940224
55220250220102900184874806017940179501795017940225
55320250220102800184470941017950179601798017950326
5542025022010270018388568301797017970179801797073
555202502201026001837545010179501796017970179502046
5562025022010250018008087401796017970179701795019
5572025022010240018004676201797017960179701795024
5582025022010230018000366801797017970179701795034
55920250220102200179942605017970179501797017950130
56020250220102100179709179017950179501797017950383
56120250220102000179021692017950179801798017950536
5622025022010190017805911901798018000180001795062
5632025022010180017794757801795017980180001795077
56420250220101700177809328018000180001800017950407
56520250220101600177078690017970179901800017970110
5662025022010150017688090801800018000180001800014
56720250220101400176855708018000179801800017960140
56820250220101300176604198018000179701800017960125
569202502201012001763795360180001797018000179702
5702025022010110017637593901800017990180001797049
57120250220101000176287752017970179901799017960303
57220250220100900175743381018000180001800017970504
5732025022010080017483653501797017970180001797059
5742025022010070017473048001800018000180001797012
57520250220100600174708898018000179601800017940651
57620250220100500173539928018000179701800017960441
57720250220100400172747085018000180001800017970147
57820250220100300172482911018000180101801017950469
579202502201002001716409440180101797018010179501549
580202502201001001688559250179701791017980179102226
58120250220100000164862844017920179101792017900483
5822025022009590016399810901792017900179201790030
58320250220095800163944373017930179301793017900154
58420250220095700163668613017930179201793017890154
585202502200956001633926640179301793017940178707137
58620250220095500150616497017940179201794017920769
58720250220095400149237769017940179401795017910936
588202502200953001475599640179501793017950179301256
589202502200952001453075830179301796017980179302302
590202502200951001411781190179801801018010179604129
59120250220095000133751592018010180001801018000391
592202502200949001330477490180101801018010180001566
593202502200948001302286810180101801018020180001810
594202502200947001269694180180201805018050180202366
59520250220094600122704182018050180701807018050750
59620250220094500121350203018040180501809018030238
59720250220094400120920877018090181301813018040220
59820250220094300120523626018110181001813018040610
599202502200942001194230040180801806018080180501409
60020250220094100116876410018080180901809018060363
60120250220094000116220464018140181501815018100618
6022025022009390011510103301815018120181501812018
603202502200938001150683960181501811018150181101219
60420250220093700112858747018150181201815018100476
605202502200936001119962630181201805018120180401173
60620250220093500109878102018050180501805018020800
607202502200934001084363300180501803018050180101591
608202502200933001055694270180301803018030180102072
609202502200932001018369590180101805018050180102157
61020250220093100979487710180501801018050180003245
61120250220093000921034820180101807018100180104308
61220250220092900843313550180701810018100180702105
61320250220092800805265850181001810018120180901516
61420250220092700777821510181001812018120180902281
61520250220092600736527840181101812018130181101112
61620250220092500716385410181301813018130181201362
61720250220092400691704720181301813018130181201173
6182025022009230067044915018130181201813018120498
61920250220092200661423280181201817018170181202655
62020250220092100613242680181701822018230181702790
6212025022009200056248140018220182201823018220230
6222025022009190055829017018260182601827018220583
6232025022009180054766516018270182801828018220143
6242025022009170054505855018280182701828018260302
62520250220091600539541990182801823018280181801204
62620250220091500517629510182201822018220181801865
62720250220091400483692390182201818018220181702751
62820250220091300433668320181701820018200181703889
62920250220091200362939900182201823018230182002524
6302025022009110031697002018240182301824018220617
63120250220091000305726970182401825018280182303099
6322025022009090024920734018250182501831018250722
63320250220090800236030720182501827018310182501051
6342025022009070021684138018260182901832018260348
6352025022009060021047830018290182501829018240900
63620250220090500194048850182501827018290182501677
6372025022009040016343556018290183101832018290862
6382025022009030014766160018320183001832018290742
6392025022009020013407224018330182601833018230702
6402025022009010012126569018260182601833018250993
64120250220090000103129000182601836018360182605618