Files
KissMeData/263750/min/candle-20250227.csv

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502272103004167544800339003390033900339003211
3202502272102004167544800339003390033900339000
4202502272101004167544800339003390033900339000
5202502272100004167544800339003390033900339000
6202502272059004167544800339003390033900339000
7202502272058004167544800339003390033900339000
8202502272057004167544800339003390033900339000
9202502272056004167544800339003390033900339000
10202502272055004167544800339003390033900339000
11202502272054004167544800339003390033900339000
12202502272053004167544800339003390033900339000
13202502272052004167544800339003390033900339000
14202502272051004167544800339003390033900339000
15202502272050004167544800339003390033900339000
16202502272049004167544800339003390033900339000
17202502272048004167544800339003390033900339000
18202502272047004167544800339003390033900339000
19202502272046004167544800339003390033900339000
20202502272045004167544800339003390033900339000
21202502272044004167544800339003390033900339000
22202502272043004167544800339003390033900339000
23202502272042004167544800339003390033900339000
24202502272041004167544800339003390033900339000
25202502272040004167544800339003390033900339000
26202502272039004167544800339003390033900339000
27202502272038004167544800339003390033900339000
28202502272037004167544800339003390033900339000
29202502272036004167544800339003390033900339000
30202502272035004167544800339003390033900339000
31202502272034004167544800339003390033900339000
32202502272033004167544800339003390033900339003211
33202502272032004167544800339003390033900339000
34202502272031004167544800339003390033900339000
35202502272030004167544800339003390033900339000
36202502272029004167544800339003390033900339000
37202502272028004167544800339003390033900339000
38202502272027004167544800339003390033900339000
39202502272026004167544800339003390033900339000
40202502272025004167544800339003390033900339000
41202502272024004167544800339003390033900339000
42202502272023004167544800339003390033900339000
43202502272022004167544800339003390033900339000
44202502272021004167544800339003390033900339000
45202502272020004167544800339003390033900339000
46202502272019004167544800339003390033900339000
47202502272018004167544800339003390033900339000
48202502272017004167544800339003390033900339000
49202502272016004167544800339003390033900339000
50202502272015004167544800339003390033900339000
51202502272014004167544800339003390033900339000
52202502272013004167544800339003390033900339000
53202502272012004167544800339003390033900339000
54202502272011004167544800339003390033900339000
55202502272010004167544800339003390033900339000
56202502272009004167544800339003390033900339000
57202502272008004167544800339003390033900339000
58202502272007004167544800339003390033900339000
59202502272006004167544800339003390033900339000
60202502272005004167544800339003390033900339000
61202502272004004167544800339003390033900339000
62202502272003004167544800339003390033900339003211
63202502272002004167544800339003390033900339000
64202502272001004167544800339003390033900339000
65202502272000004167544800339003390033900339000
66202502271959004167544800339003390033900339000
67202502271958004167544800339003390033900339000
68202502271957004167544800339003390033900339000
69202502271956004167544800339003390033900339000
70202502271955004167544800339003390033900339000
71202502271954004167544800339003390033900339000
72202502271953004167544800339003390033900339000
73202502271952004167544800339003390033900339000
74202502271951004167544800339003390033900339000
75202502271950004167544800339003390033900339000
76202502271949004167544800339003390033900339000
77202502271948004167544800339003390033900339000
78202502271947004167544800339003390033900339000
79202502271946004167544800339003390033900339000
80202502271945004167544800339003390033900339000
81202502271944004167544800339003390033900339000
82202502271943004167544800339003390033900339000
83202502271942004167544800339003390033900339000
84202502271941004167544800339003390033900339000
85202502271940004167544800339003390033900339000
86202502271939004167544800339003390033900339000
87202502271938004167544800339003390033900339000
88202502271937004167544800339003390033900339000
89202502271936004167544800339003390033900339000
90202502271935004167544800339003390033900339000
91202502271934004167544800339003390033900339000
92202502271933004167544800339003390033900339003211
93202502271932004167544800339003390033900339000
94202502271931004167544800339003390033900339000
95202502271930004167544800339003390033900339000
96202502271929004167544800339003390033900339000
97202502271928004167544800339003390033900339000
98202502271927004167544800339003390033900339000
99202502271926004167544800339003390033900339000
100202502271925004167544800339003390033900339000
101202502271924004167544800339003390033900339000
102202502271923004167544800339003390033900339000
103202502271922004167544800339003390033900339000
104202502271921004167544800339003390033900339000
105202502271920004167544800339003390033900339000
106202502271919004167544800339003390033900339000
107202502271918004167544800339003390033900339000
108202502271917004167544800339003390033900339000
109202502271916004167544800339003390033900339000
110202502271915004167544800339003390033900339000
111202502271914004167544800339003390033900339000
112202502271913004167544800339003390033900339000
113202502271912004167544800339003390033900339000
114202502271911004167544800339003390033900339000
115202502271910004167544800339003390033900339000
116202502271909004167544800339003390033900339000
117202502271908004167544800339003390033900339000
118202502271907004167544800339003390033900339000
119202502271906004167544800339003390033900339000
120202502271905004167544800339003390033900339000
121202502271904004167544800339003390033900339000
122202502271903004167544800339003390033900339003211
123202502271902004167544800339003390033900339000
124202502271901004167544800339003390033900339000
125202502271900004167544800339003390033900339000
126202502271859004167544800339003390033900339000
127202502271858004167544800339003390033900339000
128202502271857004167544800339003390033900339000
129202502271856004167544800339003390033900339000
130202502271855004167544800339003390033900339000
131202502271854004167544800339003390033900339000
132202502271853004167544800339003390033900339000
133202502271852004167544800339003390033900339000
134202502271851004167544800339003390033900339000
135202502271850004167544800339003390033900339000
136202502271849004167544800339003390033900339000
137202502271848004167544800339003390033900339000
138202502271847004167544800339003390033900339000
139202502271846004167544800339003390033900339000
140202502271845004167544800339003390033900339000
141202502271844004167544800339003390033900339000
142202502271843004167544800339003390033900339000
143202502271842004167544800339003390033900339000
144202502271841004167544800339003390033900339000
145202502271840004167544800339003390033900339000
146202502271839004167544800339003390033900339000
147202502271838004167544800339003390033900339000
148202502271837004167544800339003390033900339000
149202502271836004167544800339003390033900339000
150202502271835004167544800339003390033900339000
151202502271834004167544800339003390033900339000
152202502271833004167544800339003390033900339003211
153202502271832004167544800339003390033900339000
154202502271831004167544800339003390033900339000
155202502271830004167544800339003390033900339000
156202502271829004167544800339003390033900339000
157202502271828004167544800339003390033900339000
158202502271827004167544800339003390033900339000
159202502271826004167544800339003390033900339000
160202502271825004167544800339003390033900339000
161202502271824004167544800339003390033900339000
162202502271823004167544800339003390033900339000
163202502271822004167544800339003390033900339000
164202502271821004167544800339003390033900339000
165202502271820004167544800339003390033900339000
166202502271819004167544800339003390033900339000
167202502271818004167544800339003390033900339000
168202502271817004167544800339003390033900339000
169202502271816004167544800339003390033900339000
170202502271815004167544800339003390033900339000
171202502271814004167544800339003390033900339000
172202502271813004167544800339003390033900339000
173202502271812004167544800339003390033900339000
174202502271811004167544800339003390033900339000
175202502271810004167544800339003390033900339000
176202502271809004167544800339003390033900339000
177202502271808004167544800339003390033900339000
178202502271807004167544800339003390033900339000
179202502271806004167544800339003390033900339000
180202502271805004167544800339003390033900339000
181202502271804004167544800339003390033900339000
182202502271803004167544800339003390033900339003211
183202502271802004167544800339003390033900339000
184202502271801004167544800339003390033900339000
185202502271800004167544800339003390033900339000
186202502271759004167544800339003390033900339000
187202502271758004167544800339003390033900339000
188202502271757004167544800339003390033900339000
189202502271756004167544800339003390033900339000
190202502271755004167544800339003390033900339000
191202502271754004167544800339003390033900339000
192202502271753004167544800339003390033900339000
193202502271752004167544800339003390033900339000
194202502271751004167544800339003390033900339000
195202502271750004167544800339003390033900339000
196202502271749004167544800339003390033900339000
197202502271748004167544800339003390033900339000
198202502271747004167544800339003390033900339000
199202502271746004167544800339003390033900339000
200202502271745004167544800339003390033900339000
201202502271744004167544800339003390033900339000
202202502271743004167544800339003390033900339000
203202502271742004167544800339003390033900339000
204202502271741004167544800339003390033900339000
205202502271740004167544800339003390033900339000
206202502271739004167544800339003390033900339000
207202502271738004167544800339003390033900339000
208202502271737004167544800339003390033900339000
209202502271736004167544800339003390033900339000
210202502271735004167544800339003390033900339000
211202502271734004167544800339003390033900339000
212202502271733004167544800339003390033900339003211
213202502271732004167544800339003390033900339000
214202502271731004167544800339003390033900339000
215202502271730004167544800339003390033900339000
216202502271729004167544800339003390033900339000
217202502271728004167544800339003390033900339000
218202502271727004167544800339003390033900339000
219202502271726004167544800339003390033900339000
220202502271725004167544800339003390033900339000
221202502271724004167544800339003390033900339000
222202502271723004167544800339003390033900339000
223202502271722004167544800339003390033900339000
224202502271721004167544800339003390033900339000
225202502271720004167544800339003390033900339000
226202502271719004167544800339003390033900339000
227202502271718004167544800339003390033900339000
228202502271717004167544800339003390033900339000
229202502271716004167544800339003390033900339000
230202502271715004167544800339003390033900339000
231202502271714004167544800339003390033900339000
232202502271713004167544800339003390033900339000
233202502271712004167544800339003390033900339000
234202502271711004167544800339003390033900339000
235202502271710004167544800339003390033900339000
236202502271709004167544800339003390033900339000
237202502271708004167544800339003390033900339000
238202502271707004167544800339003390033900339000
239202502271706004167544800339003390033900339000
240202502271705004167544800339003390033900339000
241202502271704004167544800339003390033900339000
242202502271703004167544800339003390033900339003211
243202502271702004167544800339003390033900339000
244202502271701004167544800339003390033900339000
245202502271700004167544800339003390033900339000
246202502271659004167544800339003390033900339000
247202502271658004167544800339003390033900339000
248202502271657004167544800339003390033900339000
249202502271656004167544800339003390033900339000
250202502271655004167544800339003390033900339000
251202502271654004167544800339003390033900339000
252202502271653004167544800339003390033900339000
253202502271652004167544800339003390033900339000
254202502271651004167544800339003390033900339000
255202502271650004167544800339003390033900339000
256202502271649004167544800339003390033900339000
257202502271648004167544800339003390033900339000
258202502271647004167544800339003390033900339000
259202502271646004167544800339003390033900339000
260202502271645004167544800339003390033900339000
261202502271644004167544800339003390033900339000
262202502271643004167544800339003390033900339000
263202502271642004167544800339003390033900339000
264202502271641004167544800339003390033900339000
265202502271640004167544800339003390033900339000
266202502271639004167544800339003390033900339000
267202502271638004167544800339003390033900339000
268202502271637004167544800339003390033900339000
269202502271636004167544800339003390033900339000
270202502271635004167544800339003390033900339000
271202502271634004167544800339003390033900339000
272202502271633004167544800339003390033900339003211
273202502271632004167544800339003390033900339000
274202502271631004167544800339003390033900339000
275202502271630004167544800339003390033900339000
276202502271629004167544800339003390033900339000
277202502271628004167544800339003390033900339000
278202502271627004167544800339003390033900339000
279202502271626004167544800339003390033900339000
280202502271625004167544800339003390033900339000
281202502271624004167544800339003390033900339000
282202502271623004167544800339003390033900339000
283202502271622004167544800339003390033900339000
284202502271621004167544800339003390033900339000
285202502271620004167544800339003390033900339000
286202502271619004167544800339003390033900339000
287202502271618004167544800339003390033900339000
288202502271617004167544800339003390033900339000
289202502271616004167544800339003390033900339000
290202502271615004167544800339003390033900339000
291202502271614004167544800339003390033900339000
292202502271613004167544800339003390033900339000
293202502271612004167544800339003390033900339000
294202502271611004167544800339003390033900339000
295202502271610004167544800339003390033900339000
296202502271609004167544800339003390033900339000
297202502271608004167544800339003390033900339000
298202502271607004167544800339003390033900339000
299202502271606004167544800339003390033900339000
300202502271605004167544800339003390033900339000
301202502271604004167544800339003390033900339000
302202502271603004167544800339003390033900339003211
303202502271602004167544800339003390033900339000
304202502271601004167544800339003390033900339000
305202502271600004167544800339003390033900339000
306202502271559004167544800339003390033900339000
307202502271558004167544800339003390033900339000
308202502271557004167544800339003390033900339000
309202502271556004167544800339003390033900339000
310202502271555004167544800339003390033900339000
311202502271554004167544800339003390033900339000
312202502271553004167544800339003390033900339000
313202502271552004167544800339003390033900339000
314202502271551004167544800339003390033900339000
315202502271550004167544800339003390033900339000
316202502271549004167544800339003390033900339000
317202502271548004167544800339003390033900339000
318202502271547004167544800339003390033900339000
319202502271546004167544800339003390033900339000
320202502271545004167544800339003390033900339000
321202502271544004167544800339003390033900339000
322202502271543004167544800339003390033900339000
323202502271542004167544800339003390033900339000
324202502271541004167544800339003390033900339000
325202502271540004167544800339003390033900339000
326202502271539004167544800339003390033900339000
327202502271538004167544800339003390033900339000
328202502271537004167544800339003390033900339000
329202502271536004167544800339003390033900339000
330202502271535004167544800339003390033900339000
331202502271534004167544800339003390033900339000
332202502271533004167544800339003390033900339003211
333202502271532004167544800339003390033900339000
334202502271531004167544800339003390033900339000
335202502271530004167544800339003390033900339003211
336202502271529004058691900339003390033900339000
337202502271528004058691900339003390033900339000
338202502271527004058691900339003390033900339000
339202502271526004058691900339003390033900339000
340202502271525004058691900339003390033900339000
341202502271524004058691900339003390033900339000
342202502271523004058691900339003390033900339000
343202502271522004058691900339003390033900339000
344202502271521004058691900339003390033900339000
345202502271520004058691900339003390033900339000
34620250227151900405869190033900339503400033900595
3472025022715180040384873003395034000340003395095
34820250227151700403525855033950339503400033950589
34920250227151600401525310034000339503400033950298
35020250227151500400512975033950339503400033950216
3512025022715140039977908003400033950340003395045
35220250227151300399626275033950339503400033950131
353202502271512003991814500340003390034000339001248
3542025022715110039494430003390033900339003390029
3552025022715100039484599003390033900339503390050
3562025022715090039467641503395033900339503390043
35720250227150800394530640033900339003395033900107
35820250227150700394167715033900339003395033900212
35920250227150600393448145033950339003395033900171
36020250227150500392867790033950339003395033900276
3612025022715040039193143503390033950339503390035
36220250227150300391812780033900339003395033900119
3632025022715020039140928003390033950339503385040
36420250227150100391273760033850338503395033850236
36520250227150000390474520033850339003395033850256
36620250227145900389606280033950339003395033900145
36720250227145800389114630033900339003395033900165
36820250227145700388555185033900339503400033900439
3692025022714560038706462503395033950339503395056
37020250227145500386874505033950339503400033950111
37120250227145400386497560033950340003400033950237
37220250227145300385692450033950340003400033950133
373202502271452003852408250339503390034000339001372
37420250227145100380581055033900339003395033900288
375202502271450003796037100339003390033950339001110
37620250227144900375838775033800338503390033800180
3772025022714480037522937503385033850338503385076
37820250227144700374972115033850338503390033850162
37920250227144600374423650033900338503390033850731
38020250227144500371947850033850338003390033800903
3812025022714440036888961003385033800338503380038
3822025022714430036876109503380033800338503380082
3832025022714420036848393003385033800338503380061
38420250227144100368277710033800338003385033800186
3852025022714400036764902503385033800338503380080
3862025022714390036737855003380033800338503380084
3872025022714380036709454503380033800338503380029
3882025022714370036699651003380033850338503380073
38920250227143600366749665033850338003390033800285
3902025022714350036578497503380033800338503380087
3912025022714340036549077003380033850338503380068
39220250227143300365260925033800338003385033800137
39320250227143200364797775033850338003385033800148
39420250227143100364297385033800338503385033800170
3952025022714300036372240003380033800338003380054
39620250227142900363539880033800337503385033750550
3972025022714280036168021503375033750338003375054
3982025022714270036149796003375033800338003375057
3992025022714260036130543503375033750338003375054
40020250227142500361123175033750338003380033750306
4012025022714240036008938503380033750338003375056
40220250227142300359900375033750337503380033750114
4032025022714220035951537503380033800338003375086
40420250227142100359224960033750337503380033750112
40520250227142000358846675033750337503380033750249
40620250227141900358005425033800337503380033750334
4072025022714180035687678003375033800338003375084
4082025022714170035659314503380033800338003375072
40920250227141600356350040033800337503380033750106
4102025022714150035599207503375033750337503375059
41120250227141400355792950033750338003385033750744
41220250227141300353278295033800338503385033800311
41320250227141200352227110033800338003385033800170
414202502271411003516524000338003385033850338001119
41520250227141000347869890033850338003390033800103
4162025022714090034752140503380033850338503380020
41720250227140800347453790033800338503390033800141
41820250227140700346976510033900338503390033850246
41920250227140600346143465033850338503390033850115
42020250227140500345754125033850338503390033800166
42120250227140400345192555033850338003385033800173
4222025022714030034460720503380033850338503380040
4232025022714020034447189503385033850338503380080
42420250227140100344201265033800338503385033800257
42520250227140000343331750033850338503385033800137
4262025022713590034286826003385033800338503380057
42720250227135800342675580033850338003385033800128
4282025022713570034224256003385033800338503380021
42920250227135600342171575033800338503390033800494
43020250227135500340499120033800338003385033800226
43120250227135400339734940033850338503385033800155
43220250227135300339210755033750338003380033750665
43320250227135200336965825033800338003380033750126
4342025022713510033654003503380033800338003375082
4352025022713500033626296503375033800338003375054
43620250227134900336080710033800338003380033750134
4372025022713480033562805003375033800338003375053
43820250227134700335449170033800338003380033750198
43920250227134600334780390033800337503380033750169
44020250227134500334209670033800337503380033750239
44120250227134400333401945033750338003380033750137
4422025022713430033293922503380033800338003375067
44320250227134200332712935033850338003385033750139
4442025022713410033224280503380033850338503375048
44520250227134000332080650033850338003385033750123
4462025022713390033166503503385033800338503375066
4472025022713380033144197503375033750337503375053
44820250227133700331263100033750338003380033750206
44920250227133600330567510033800337503385033750203
45020250227133500329882105033850338003385033750116
45120250227133400329489835033800338003385033800517
4522025022713330032774222003385033850338503380055
45320250227133200327556135033850338503385033800326
4542025022713310032645381003385033850338503380078
45520250227133000326190040033850338503385033800191
4562025022713290032554397503385033800338503380054
45720250227132800325361445033850338003385033800751
45820250227132700322820795033800338503390033800656
4592025022713260032060040003390033850339003385087
46020250227132500320305730033850338503390033800264
4612025022713240031941206003385033900339003380073
46220250227132300319164870033850338503390033800175
4632025022713220031857265503380033800338003380035
46420250227132100318454355033850338503385033800112
4652025022713200031807549503380033800338003380053
46620250227131900317896355033850338003385033800312
46720250227131800316841400033850338503385033800110
46820250227131700316469310033850338003385033800147
4692025022713160031597236503385033800338503380072
4702025022713150031572881003380033800338003380053
47120250227131400315549670033850338003385033800238
4722025022713130031474505503380033800338003380017
47320250227131200314687595033900338003390033800583
47420250227131100312716235033800338503385033800175
4752025022713100031212413503385033800338503380099
47620250227130900311789370033800338503385033800278
477202502271308003108486000338503385033900338001131
47820250227130700307020185033850338503390033850214
4792025022713060030629550003390033850339003385075
4802025022713050030604151503390033900339003385058
4812025022713040030584498003395033900339503385058
48220250227130300305648425033900339003390033850137
4832025022713020030518426003390033900339503390044
48420250227130100305035095033900339003395033850150
4852025022713000030452651003395033950339503390089
486202502271259003042246200339503395033950339500
48720250227125800304224620033950339503395033950210
4882025022712570030351167003395033950339503395035
48920250227125600303392845033950339503395033900330
4902025022712550030227387503395033900339503390038
4912025022712540030214488503390033950339503390010
49220250227125300302110955033950339503395033950138
4932025022712520030164244503390033950339503390023
49420250227125100301564460033950339003395033850927
4952025022712500029842153503390033950339503390078
49620250227124900298156910033950339003395033900121
49720250227124800297746620033950339503395033900281
49820250227124700296793625033900339003390033900104
4992025022712460029644106503395033950339503390096
5002025022712450029611515003395033950339503390014
5012025022712440029606763503395033900339503390043
5022025022712430029592169503395033950339503395046
503202502271242002957655250339503395033950339500
5042025022712410029576552503395033950339503395036
50520250227124000295643305033950339503395033950473
5062025022712390029403747003395033950339503395061
507202502271238002938303750339503395033950339501
5082025022712370029382698003395033950339503395089
5092025022712360029352482503395033950339503395035
51020250227123500293406000033950339503395033950246
51120250227123400292570830033950339503395033950159
5122025022712330029203102503390033900339503390043
513202502271232002918852000340003390034000339001403
51420250227123100287127590033900339503395033900182
5152025022712300028650972003395033900339503390081
5162025022712290028623494503390033950340003390078
51720250227122800285970345033950339003395033900141
5182025022712270028549168003395033950339503395038
5192025022712260028536267003390033900339503390015
5202025022712250028531179003395033900339503390068
5212025022712240028508094003395033950339503390074
52220250227122300284829720033950339003395033900168
5232025022712220028425961503395033950339503395044
52420250227122100284110235033950340003400033950375
52520250227122000282837100033950340003400033950230
526202502271219002820558200339503400034000339504
5272025022712180028204223003400034000340003400063
52820250227121700281828030034000340003400034000101
52920250227121600281484630034000339503400033950164
53020250227121500280927520034000340003400034000143
5312025022712140028044132003395033950339503395011
53220250227121300280403975033950340003400033950105
53320250227121200280047025034000340003400034000216
53420250227121100279312625034000339503400033950100
5352025022712100027897273003400034000340003400025
53620250227120900278887730034000340503405034000258
53720250227120800278010380034000340003405034000163
53820250227120700277455900034000340003405034000154
53920250227120600276932140034000340503405034000209
54020250227120500276220580034050340503405034050267
5412025022712040027531144503405034050340503405040
54220250227120300275175245034050340503405034000392
5432025022712020027384049003405034000340503400051
54420250227120100273666870034000340503405034000450
54520250227120000272134625034050340003405034000133
54620250227115900271682285034000340003405034000248
547202502271158002708383950340503400034050339504869
54820250227115700254293555034000340003400033950508
549202502271156002525680750340003395034000339002985
5502025022711550024243251503395033950339503390061
5512025022711540024222553503395033950339503395055
5522025022711530024203881003395033950339503395038
5532025022711520024190980003395033950339503390098
55420250227115100241577170033950339503395033950312
55520250227115000240517930033950339503395033950262
55620250227114900239628440033950339503395033900387
5572025022711480023831595503395034000340003395011
55820250227114700238278605034000339003400033900208
55920250227114600237572375034000339503400033950262
56020250227114500236681805033950339503400033950137
56120250227114400236216490034000339503400033950191
5622025022711430023556790503395033900339503390097
5632025022711420023523860503390033950339503390038
56420250227114100235109605033950339003395033900177
5652025022711400023450900503395033950339503395077
5662025022711390023424759003395033900339503390066
56720250227113800234023595033900340003400033900172
56820250227113700233439855034000340003400033950126
56920250227113600233012075034000339503400033950117
57020250227113500232614455033900340003400033900142
5712025022711340023213186003395034000340003395018
5722025022711330023207073503400034000340003395091
57320250227113200231761550033900339503400033900175
57420250227113100231168005033950339503400033900219
57520250227113000230424795033950339503400033950177
5762025022711290022982378503400034000340003400041
57720250227112800229684385034000340003400033950154
57820250227112700229160955034000339503400033950226
5792025022711260022839349003395034000340003395041
5802025022711250022825409503395033950340003395043
58120250227112400228108055034000339003400033900998
58220250227112300224719655033900339503395033900115
58320250227112200224329790033950339003395033900224
5842025022711210022357010503395033950339503395067
585202502271120002233426400339503395033950339500
58620250227111900223342640033950340003400033950163
58720250227111800222789240034000339003400033900447
58820250227111700221272860033950339503400033950105
58920250227111600220916205034000339003400033900871
5902025022711150021795889003390033950339503390042
591202502271114002178163050339503400034000339501204
59220250227111300213728465034000339503400033950290
59320250227111200212743050034000339003400033900153
594202502271111002122237050340003385034000338501037
5952025022711100020871048003385033850338503380069
5962025022711090020847692003385033850338503380085
5972025022711080020818960503385033800338503380097
5982025022711070020786147003385033850338503385057
599202502271106002076685250338503380033850338007
6002025022711050020764486003385033800338503380070
601202502271104002074079200338503380033850338006
6022025022711030020738763503385033800338503380077
6032025022711020020712720503385033850338503380038
60420250227110100206998600033900338003390033750354
60520250227110000205802800033900338003390033750164
6062025022710590020524788503390033900339003375086
60720250227105800204957130033900337503390033750373
608202502271057002036945700338503385033900338001401
60920250227105600198956570033900339503395033900270
6102025022710550019804108003395033900339503385091
61120250227105400197732660033900339003390033850174
61220250227105300197143300033900339503395033900256
61320250227105200196275185033900338503395033850187
61420250227105100195641255033900339503395033900137
61520250227105000195176650033950339503400033900358
616202502271049001939613900339503400034050339501605
617202502271048001885021600340003385034000338502161
6182025022710470018115828503390033850339003385072
6192025022710460018091431503390033850339003385060
62020250227104500180711210033950338503395033850126
62120250227104400180284115033850339003395033850265
622202502271043001793860050339003390033900339000
62320250227104200179386005033900338503395033850645
624202502271041001772018100338503385033850338001067
6252025022710400017359351503385033850338503385057
62620250227103900173400570033850338503385033850110
62720250227103800173028220033850339503395033850759
62820250227103700170458700033850339003395033850179
629202502271036001698517300339003395034000339001202
6302025022710350016577045003395033950339503395052
63120250227103400165593910033950339503395033900167
63220250227103300165026995033900339003395033900157
63320250227103200164494515033950339503395033850232
63420250227103100163708330033950339503395033850128
63520250227103000163274295033900338503390033850132
63620250227102900162826825033800339003390033800126
63720250227102800162399780033900339003390033900161
63820250227102700161853990033900339003390033850162
63920250227102600161304840033900339003390033800389
6402025022710250015998747003390033900339003390037
641202502271024001598620400339003390033900339007
6422025022710230015983831003390033950339503390071
64320250227102200159597610033950339003395033900115
6442025022710210015920742503390033900339003390066
64520250227102000158983685033900339003390033900157
64620250227101900158451455033900339003390033850331
6472025022710180015733083003390033900339003385059
6482025022710170015713087503385033900339003385098
6492025022710160015679868503385033900339003385053
65020250227101500156619030033900338503390033800244
65120250227101400155793965033900338503390033850787
652202502271013001531293400338503390033900338505
653202502271012001531123950339003385033900338501020
65420250227101100149657890033850338503385033850113
655202502271010001492753850338503380033850338003
65620250227100900149265235033850338003385033800154
65720250227100800148744500033850339003390033850446
6582025022710070014723339503395033950339503395055
6592025022710060014704667003395033900339503390028
66020250227100500146951735033950339003400033900557
66120250227100400145061835033950339503395033850695
6622025022710030014270541503395033950339503395039
66320250227100200142573010033950339003395033900208
66420250227100100141866875033950339003395033850849
6652025022710000013899024003395033950339503390044
66620250227095900138840865033950339503395033900313
667202502270958001377788450340003390034000339005612
66820250227095700118724605033900339003390033900226
66920250227095600117958465033850339003390033850492
67020250227095500116292705033900338503390033850120
6712025022709540011588616003390033900339003390015
6722025022709530011583531003390033950339503390079
67320250227095200115567480033950339003395033850110
67420250227095100115194615033950339003395033900437
67520250227095000113711250033900339003395033850619
6762025022709490011161265503390033900339003390042
67720250227094800111470275033950339503395033900318
678202502270947001103909150339503395034000339002423
679202502270946001021618950339503380033950338002033
680202502270945009527787003385033850338503385037
6812025022709440095152625033850337503385033750129
6822025022709430094716620033850338503385033750172
68320250227094200941350400338503370033850336501174
68420250227094100901749900337503385033850337001002
6852025022709400086790020033850338003385033800239
686202502270939008598192503380033750338003375038
6872025022709380085853490033800338503385033750214
6882025022709370085130030033800338003385033750376
689202502270936008385892503375033800338003375038
6902025022709350083730490033800338003385033800161
6912025022709340083186185033800338003385033800450
692202502270933008166454503380033800338003375054
693202502270932008148203503375033750337503375016
6942025022709310081428035033800337503380033700101
695202502270930008108716003385033850339003385015
69620250227092900810363650338503390033900337502661
69720250227092800720298300339003375033900336501187
6982025022709270068013350033650337503380033600899
69920250227092600649821650337503375033800337001289
70020250227092500606317750337503365033750336501065
7012025022709240057046080033650337003375033650290
7022025022709230056068765033700337503375033700876
7032025022709220053116255033750337503375033750102
7042025022709210052772005033800337503380033700358
7052025022709200051562975033800338003380033750169
706202502270919005099246503380033800338503380073
707202502270918005074565503380033800339003380070
7082025022709170050508755033750339003390033750267
7092025022709160049606665033800338003385033800162
7102025022709150049058915033750338003385033700613
7112025022709140046989545033800338503395033800297
712202502270913004598366003400033950340003395010
71320250227091200459496750339503395034000339001741
7142025022709110040034680034000339503400033750811
71520250227091000372842300338003385033950338003122
7162025022709090026712945033850336503385033650215
7172025022709080025986180033800337503380033650408
7182025022709070024609185033700337003375033650403
7192025022709060023251340033700336503375033650207
7202025022709050022553610033700336503370033650239
7212025022709040021748210033650336503370033650175
7222025022709030021159035033650336503375033650727
7232025022709020018708820033650337503375033600504
72420250227090100170140900336503370033700335501487
72520250227090000120055750337003345033750333503581