Files
KissMeData/032190/min/candle-20250225.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502251916003286155300113401134011340113406701
3202502251915003286155300113401134011340113400
4202502251914003286155300113401134011340113400
5202502251913003286155300113401134011340113400
6202502251912003286155300113401134011340113400
7202502251911003286155300113401134011340113400
8202502251910003286155300113401134011340113400
9202502251909003286155300113401134011340113400
10202502251908003286155300113401134011340113400
11202502251907003286155300113401134011340113400
12202502251906003286155300113401134011340113400
13202502251905003286155300113401134011340113400
14202502251904003286155300113401134011340113400
15202502251903003286155300113401134011340113400
16202502251902003286155300113401134011340113400
17202502251901003286155300113401134011340113400
18202502251900003286155300113401134011340113400
19202502251859003286155300113401134011340113400
20202502251858003286155300113401134011340113400
21202502251857003286155300113401134011340113400
22202502251856003286155300113401134011340113400
23202502251855003286155300113401134011340113400
24202502251854003286155300113401134011340113400
25202502251853003286155300113401134011340113400
26202502251852003286155300113401134011340113400
27202502251851003286155300113401134011340113400
28202502251850003286155300113401134011340113400
29202502251849003286155300113401134011340113400
30202502251848003286155300113401134011340113400
31202502251847003286155300113401134011340113400
32202502251846003286155300113401134011340113406701
33202502251845003286155300113401134011340113400
34202502251844003286155300113401134011340113400
35202502251843003286155300113401134011340113400
36202502251842003286155300113401134011340113400
37202502251841003286155300113401134011340113400
38202502251840003286155300113401134011340113400
39202502251839003286155300113401134011340113400
40202502251838003286155300113401134011340113400
41202502251837003286155300113401134011340113400
42202502251836003286155300113401134011340113400
43202502251835003286155300113401134011340113400
44202502251834003286155300113401134011340113400
45202502251833003286155300113401134011340113400
46202502251832003286155300113401134011340113400
47202502251831003286155300113401134011340113400
48202502251830003286155300113401134011340113400
49202502251829003286155300113401134011340113400
50202502251828003286155300113401134011340113400
51202502251827003286155300113401134011340113400
52202502251826003286155300113401134011340113400
53202502251825003286155300113401134011340113400
54202502251824003286155300113401134011340113400
55202502251823003286155300113401134011340113400
56202502251822003286155300113401134011340113400
57202502251821003286155300113401134011340113400
58202502251820003286155300113401134011340113400
59202502251819003286155300113401134011340113400
60202502251818003286155300113401134011340113400
61202502251817003286155300113401134011340113400
62202502251816003286155300113401134011340113406701
63202502251815003286155300113401134011340113400
64202502251814003286155300113401134011340113400
65202502251813003286155300113401134011340113400
66202502251812003286155300113401134011340113400
67202502251811003286155300113401134011340113400
68202502251810003286155300113401134011340113400
69202502251809003286155300113401134011340113400
70202502251808003286155300113401134011340113400
71202502251807003286155300113401134011340113400
72202502251806003286155300113401134011340113400
73202502251805003286155300113401134011340113400
74202502251804003286155300113401134011340113400
75202502251803003286155300113401134011340113400
76202502251802003286155300113401134011340113400
77202502251801003286155300113401134011340113400
78202502251800003286155300113401134011340113400
79202502251759003286155300113401134011340113400
80202502251758003286155300113401134011340113400
81202502251757003286155300113401134011340113400
82202502251756003286155300113401134011340113400
83202502251755003286155300113401134011340113400
84202502251754003286155300113401134011340113400
85202502251753003286155300113401134011340113400
86202502251752003286155300113401134011340113400
87202502251751003286155300113401134011340113400
88202502251750003286155300113401134011340113400
89202502251749003286155300113401134011340113400
90202502251748003286155300113401134011340113400
91202502251747003286155300113401134011340113400
92202502251746003286155300113401134011340113406701
93202502251745003286155300113401134011340113400
94202502251744003286155300113401134011340113400
95202502251743003286155300113401134011340113400
96202502251742003286155300113401134011340113400
97202502251741003286155300113401134011340113400
98202502251740003286155300113401134011340113400
99202502251739003286155300113401134011340113400
100202502251738003286155300113401134011340113400
101202502251737003286155300113401134011340113400
102202502251736003286155300113401134011340113400
103202502251735003286155300113401134011340113400
104202502251734003286155300113401134011340113400
105202502251733003286155300113401134011340113400
106202502251732003286155300113401134011340113400
107202502251731003286155300113401134011340113400
108202502251730003286155300113401134011340113400
109202502251729003286155300113401134011340113400
110202502251728003286155300113401134011340113400
111202502251727003286155300113401134011340113400
112202502251726003286155300113401134011340113400
113202502251725003286155300113401134011340113400
114202502251724003286155300113401134011340113400
115202502251723003286155300113401134011340113400
116202502251722003286155300113401134011340113400
117202502251721003286155300113401134011340113400
118202502251720003286155300113401134011340113400
119202502251719003286155300113401134011340113400
120202502251718003286155300113401134011340113400
121202502251717003286155300113401134011340113400
122202502251716003286155300113401134011340113406701
123202502251715003286155300113401134011340113400
124202502251714003286155300113401134011340113400
125202502251713003286155300113401134011340113400
126202502251712003286155300113401134011340113400
127202502251711003286155300113401134011340113400
128202502251710003286155300113401134011340113400
129202502251709003286155300113401134011340113400
130202502251708003286155300113401134011340113400
131202502251707003286155300113401134011340113400
132202502251706003286155300113401134011340113400
133202502251705003286155300113401134011340113400
134202502251704003286155300113401134011340113400
135202502251703003286155300113401134011340113400
136202502251702003286155300113401134011340113400
137202502251701003286155300113401134011340113400
138202502251700003286155300113401134011340113400
139202502251659003286155300113401134011340113400
140202502251658003286155300113401134011340113400
141202502251657003286155300113401134011340113400
142202502251656003286155300113401134011340113400
143202502251655003286155300113401134011340113400
144202502251654003286155300113401134011340113400
145202502251653003286155300113401134011340113400
146202502251652003286155300113401134011340113400
147202502251651003286155300113401134011340113400
148202502251650003286155300113401134011340113400
149202502251649003286155300113401134011340113400
150202502251648003286155300113401134011340113400
151202502251647003286155300113401134011340113400
152202502251646003286155300113401134011340113406701
153202502251645003286155300113401134011340113400
154202502251644003286155300113401134011340113400
155202502251643003286155300113401134011340113400
156202502251642003286155300113401134011340113400
157202502251641003286155300113401134011340113400
158202502251640003286155300113401134011340113400
159202502251639003286155300113401134011340113400
160202502251638003286155300113401134011340113400
161202502251637003286155300113401134011340113400
162202502251636003286155300113401134011340113400
163202502251635003286155300113401134011340113400
164202502251634003286155300113401134011340113400
165202502251633003286155300113401134011340113400
166202502251632003286155300113401134011340113400
167202502251631003286155300113401134011340113400
168202502251630003286155300113401134011340113400
169202502251629003286155300113401134011340113400
170202502251628003286155300113401134011340113400
171202502251627003286155300113401134011340113400
172202502251626003286155300113401134011340113400
173202502251625003286155300113401134011340113400
174202502251624003286155300113401134011340113400
175202502251623003286155300113401134011340113400
176202502251622003286155300113401134011340113400
177202502251621003286155300113401134011340113400
178202502251620003286155300113401134011340113400
179202502251619003286155300113401134011340113400
180202502251618003286155300113401134011340113400
181202502251617003286155300113401134011340113400
182202502251616003286155300113401134011340113406701
183202502251615003286155300113401134011340113400
184202502251614003286155300113401134011340113400
185202502251613003286155300113401134011340113400
186202502251612003286155300113401134011340113400
187202502251611003286155300113401134011340113400
188202502251610003286155300113401134011340113400
189202502251609003286155300113401134011340113400
190202502251608003286155300113401134011340113400
191202502251607003286155300113401134011340113400
192202502251606003286155300113401134011340113400
193202502251605003286155300113401134011340113400
194202502251604003286155300113401134011340113400
195202502251603003286155300113401134011340113400
196202502251602003286155300113401134011340113400
197202502251601003286155300113401134011340113400
198202502251600003286155300113401134011340113400
199202502251559003286155300113401134011340113400
200202502251558003286155300113401134011340113400
201202502251557003286155300113401134011340113400
202202502251556003286155300113401134011340113400
203202502251555003286155300113401134011340113400
204202502251554003286155300113401134011340113400
205202502251553003286155300113401134011340113400
206202502251552003286155300113401134011340113400
207202502251551003286155300113401134011340113400
208202502251550003286155300113401134011340113400
209202502251549003286155300113401134011340113400
210202502251548003286155300113401134011340113400
211202502251547003286155300113401134011340113400
212202502251546003286155300113401134011340113406701
213202502251545003286155300113401134011340113400
214202502251544003286155300113401134011340113400
215202502251543003286155300113401134011340113400
216202502251542003286155300113401134011340113400
217202502251541003286155300113401134011340113400
218202502251540003286155300113401134011340113400
219202502251539003286155300113401134011340113400
220202502251538003286155300113401134011340113400
221202502251537003286155300113401134011340113400
222202502251536003286155300113401134011340113400
223202502251535003286155300113401134011340113400
224202502251534003286155300113401134011340113400
225202502251533003286155300113401134011340113400
226202502251532003286155300113401134011340113400
227202502251531003286155300113401134011340113400
228202502251530003286155300113401134011340113406701
229202502251529003210165960113101131011310113100
230202502251528003210165960113101131011310113100
231202502251527003210165960113101131011310113100
232202502251526003210165960113101131011310113100
233202502251525003210165960113101131011310113100
234202502251524003210165960113101131011310113100
235202502251523003210165960113101131011310113100
236202502251522003210165960113101131011310113100
237202502251521003210165960113101131011310113100
238202502251520003210165960113101131011310113100
2392025022515190032101659601131011310113101130054
2402025022515180032095557001131011300113101130091
241202502251517003208527390113001131011320113001048
242202502251516003196684170113101133011330113101588
24320250225151500317870851011330113301133011330762
24420250225151400317007505011330113201135011320507
2452025022515130031643269701133011330113301133097
24620250225151200316322796011330113401134011330381
247202502251511003158909830113301131011330113101378
248202502251510003143307390113101129011310112901495
249202502251509003126400040112801130011310112801160
25020250225150800311329047011280112801129011280487
25120250225150700310779644011280112801129011280678
252202502251506003100147200112701127011270112700
253202502251505003100147200112701127011270112701
2542025022515040031001359301127011260112701126062
2552025022515030030994372001126011260112601126030
256202502251502003099099400112601126011260112606
257202502251501003099031840112701127011270112701
2582025022515000030990205701125011250112501125022
25920250225145900309877307011250112501125011250203
2602025022514580030964893201125011250112501125020
26120250225145700309626432011260112601126011260335
262202502251456003092492220112701127011270112700
263202502251455003092492220112701127011270112700
26420250225145400309249222011270112601127011260181
2652025022514530030904525701127011270112701127050
266202502251452003089889070112701127011270112701
2672025022514510030898778001127011270112701127028
268202502251450003089562240112701127011270112706
269202502251449003089494620112801128011280112800
2702025022514480030894946201128011280112801128051
27120250225144700308891934011280112801128011280556
272202502251446003082647660112801128011280112801
27320250225144500308263638011270112801128011270215
2742025022514440030802112301128011240112801124051
27520250225144300307963599011280112701128011270340
27620250225144200307580209011280112801128011280131
2772025022514410030743244101128011280112801128018
278202502251440003074121370113101128011310112801511
279202502251439003057045180112901123011290112302503
28020250225143800302880600011260112601126011260347
28120250225143700302489878011250112301125011230549
28220250225143600301872340011240112501125011240203
28320250225143500301643968011240112501125011240126
28420250225143400301502342011250112401126011240149
28520250225143300301334761011250112401125011240178
286202502251432003011346790112401124011240112400
287202502251431003011346790112401124011240112400
2882025022514300030113467901124011240112401124020
2892025022514290030111219901124011220112401122012
29020250225142800301098725011220112201122011220100
291202502251427003009865250112201122011220112204
292202502251426003009820370112201122011220112201
29320250225142500300980915011220112501126011220303
294202502251424003006407580112501125011250112500
2952025022514230030064075801125011260112601125051
296202502251422003005833330112101121011210112100
297202502251421003005833330112101121011210112101
29820250225142000300582212011280112001128011200800
29920250225141900299683537011240112001124011200505
300202502251418002991174130112101121011210112100
30120250225141700299117413011210112001121011200224
30220250225141600298866354011200112101121011200188
303202502251415002986556080112001121011210112005
3042025022514140029865000601120011210112101120024
305202502251413002986231060112101121011210112103
306202502251412002986197430112001120011200112000
30720250225141100298619743011200111901120011190108
30820250225141000298498791011200112001120011200488
30920250225140900297952231011200112001120011200804
310202502251408002970517510112101120011210112002
3112025022514070029704951001120011210112101120024
312202502251406002970226120112001120011200112003
313202502251405002970192520112101121011220112101938
31420250225140400294846082011210112101121011210281
31520250225140300294531081011210112201122011210820
31620250225140200293611051011220112301123011220466
317202502251401002930877380112301123011230112305
3182025022514000029308212301123011230112301123012
31920250225135900293068647011230112501125011230190
3202025022513580029285509701125011240112501124087
321202502251357002927572360112501127011270112501642
322202502251356002909099200112801128011280112800
3232025022513550029090992001128011270112801127020
324202502251354002908873750112701128011280112501040
32520250225135300289715315011270112701127011270100
32620250225135200289602615011270112601127011260301
3272025022513510028926340901126011260112601126084
32820250225135000289168825011270112501127011250372
32920250225134900288749946011250112401125011240550
33020250225134800288131197011240112501125011240165
33120250225134700287945612011260112501126011250192
332202502251346002877296050112501125011250112504
333202502251345002877251050112401124011240112400
3342025022513440028772510501124011240112401124060
335202502251343002876576650112501125011250112502
3362025022513420028765541501124011240112401124097
337202502251341002875463870112401124011240112400
338202502251340002875463870112401124011240112400
339202502251339002875463870112401124011240112402
34020250225133800287544139011230112301123011230195
34120250225133700287325154011210112101123011210224
342202502251336002870740380112101121011210112100
343202502251335002870740380112101121011210112101
344202502251334002870729170112101124011240112103
345202502251333002870695500112001122011230112001162
34620250225133200285764797011190111901119011190190
347202502251331002855521870111901119011190111900
348202502251330002855521870111901119011190111900
34920250225132900285552187011190111901120011190482
3502025022513280028501282501119011210112101119037
3512025022513270028497138001121011210112101121016
35220250225132600284953444011220112101122011210113
353202502251325002848267700112101121011210112100
3542025022513240028482677001121011210112101121032
355202502251323002847908980112101121011210112101
35620250225132200284789777011210111901121011190200
3572025022513210028456559301119011190111901119010
358202502251320002845544030111901119011190111900
35920250225131900284554403011190111901119011180111
36020250225131800284430195011180111801118011180293
36120250225131700284102621011180112101121011180905
36220250225131600283089900011200112101121011200554
36320250225131500282469376011220112001122011200824
36420250225131400281545448011200112101121011200200
365202502251313002813213850112101122011220112101516
3662025022513120027962136001121011210112101121012
367202502251311002796079080112201122011220112206
36820250225131000279601176011220112301123011220415
36920250225130900279135536011230112301124011230667
37020250225130800278386345011230112301123011230149
37120250225130700278219018011240112401125011240222
37220250225130600277969444011250112301125011230574
37320250225130500277324202011230112401124011230371
37420250225130400276907559011230112301123011230162
3752025022513030027672563301123011240112401123015
37620250225130200276708778011250112501125011250182
37720250225130100276504028011250112301125011230557
37820250225130000275877859011230112401124011230199
3792025022512590027565434901123011240112401123019
38020250225125800275633003011240112401125011240317
3812025022512570027527668501124011250112501124015
382202502251256002752598150112501125011250112501
3832025022512550027525869001125011250112501125064
3842025022512540027518669001125011250112501125036
38520250225125300275146190011240112301124011230124
38620250225125200275006929011230112401124011230446
38720250225125100274506070011250112301125011230323
3882025022512500027414311801123011230112301123082
389202502251249002740510320112401124011240112405
390202502251248002740454120112401125011250112401755
39120250225124700272071933011260112701127011250466
392202502251246002715472610112701127011270112705
3932025022512450027154162601127011270112701127055
394202502251244002714796410112701127011270112700
3952025022512430027147964101127011270112701127010
3962025022512420027146837101127011270112701127020
3972025022512410027144583101127011260112701126027
398202502251240002714154190112601126011260112603
399202502251239002714120410112601126011260112600
400202502251238002714120410112601128011280112604
401202502251237002714075330112801128011280112806
4022025022512360027140076501128011280112801128010
40320250225123500271389485011280112801128011280101
4042025022512340027127555701128011270112801127011
40520250225123300271263151011250112501125011250110
40620250225123200271139401011250112701127011250731
40720250225123100270316130011280112701128011260823
4082025022512300026938828201128011280112801128022
40920250225122900269363466011280112901130011280723
4102025022512280026854725201130011300113001129040
4112025022512270026850206301129011300113001129082
41220250225122600268409404011300112901130011290557
4132025022512250026778005401129011290112901129010
41420250225122400267768764011280112901129011280150
4152025022512230026759955501129011290112901129012
41620250225122200267586007011290112901129011290320
41720250225122100267224727011280113001130011280237
418202502251220002669571500113001130011300113001
419202502251219002669560200113001130011300113000
42020250225121800266956020011300112801130011280219
42120250225121700266708750011280112801130011280338
42220250225121600266327122011280112901129011280144
4232025022512150026616457501129011300113001129018
424202502251214002661442470113001130011310113001132
42520250225121300264865022011300113101132011300557
426202502251212002642355380113001130011300113002
427202502251211002642332780112901129011290112900
428202502251210002642332780112901129011290112908
429202502251209002642242460112901129011290112900
43020250225120800264224246011290112901129011290138
43120250225120700264068444011290112901129011290152
43220250225120600263896836011290113001130011290890
43320250225120500262891666011300113101131011300618
43420250225120400262193306011310113101131011310121
43520250225120300262056455011310113101131011310100
436202502251202002619433550113101131011310113101
43720250225120100261942224011330113101133011310138
4382025022512000026178614001130011300113001130014
4392025022511590026177032001131011310113101131045
44020250225115800261719425011300113101131011300878
44120250225115700260726465011310113201132011310247
4422025022511560026044689501133011330113301132066
4432025022511550026037213201133011320113301132051
44420250225115400260314350011340113301134011330100
44520250225115300260200951011340113201134011320649
44620250225115200259464988011320113101132011310569
44720250225115100258820886011310112801131011280117
448202502251150002586888800112801132011320112803317
44920250225114900254940560011320113301133011320205
450202502251148002547083000113301133011330113309
45120250225114700254698103011320113301133011320521
45220250225114600254107854011340113401134011340324
4532025022511450025374043801133011340113401133056
45420250225114400253676986011330113401134011330160
4552025022511430025349557101135011350113501135010
45620250225114200253484221011340113601136011340254
45720250225114100253196108011360113501136011350239
458202502251140002529246100113501135011360113401696
45920250225113900250999695011360113601136011350269
460202502251138002506941910113601136011360113600
46120250225113700250694191011360113501136011350245
46220250225113600250415955011360113401136011340569
463202502251135002497696620113401132011350113101986
46420250225113400247516796011340113301134011320165
46520250225113300247329894011320113301133011320489
4662025022511320024677590801133011330113301133033
467202502251131002467385190113401134011340113408
468202502251130002467294470113401135011350113401333
46920250225112900245217595011360113501136011350259
4702025022511280024492362301136011350113601135026
47120250225112700244894098011360113501136011340221
47220250225112600244643152011340113601136011340843
473202502251125002436856340113501135011360113501800
47420250225112400241642451011350113401136011340352
4752025022511230024124295901134011340113401134032
47620250225112200241206671011340113501135011340122
47720250225112100241068285011340113401135011340330
478202502251120002406940640113401135011350113404
4792025022511190024068952501134011320113401132051
480202502251118002406316950113201135011360113103597
48120250225111700236558622011350113601137011350492
48220250225111600235999697011360113601137011350711
483202502251115002351920070113601135011360113402714
484202502251114002321116250113401133011350113303020
48520250225111300228686064011330113301134011320593
48620250225111200228014143011330113301133011310493
487202502251111002274556210113301132011330113204
488202502251110002274510900113201132011330113102383
48920250225110900224752359011320113001132011300194
49020250225110800224532957011300113001131011290469
49120250225110700224003059011300113201132011300636
492202502251106002232842640113201131011320113101492
4932025022511050022159553201132011310113201131038
494202502251104002215525420113101130011310112902350
49520250225110300218895755011290113001130011290112
49620250225110200218769200011300112901130011290857
49720250225110100217800891011290112901129011290228
4982025022511000021754347901129011290113001129087
49920250225105900217445206011300112901130011290267
50020250225105800217143762011290112901130011290141
50120250225105700216984520011300112901130011290163
5022025022510560021680035701130011300113001130053
50320250225105500216740467011290112901129011290113
5042025022510540021661289001130011290113001129088
505202502251053002165134550112901130011310112901349
506202502251052002149887890113101128011310112802545
5072025022510510021211501901129011290112901129011
50820250225105000212102600011290112801129011280640
509202502251049002113801400112901128011300112801679
510202502251048002094845490112901128011290112801143
5112025022510470020819488401127011270112801127015
51220250225104600208177975011280112901129011280442
51320250225104500207679328011270112901129011270378
51420250225104400207252969011280112701128011270496
515202502251043002066939570112701130011300112702689
516202502251042002036570620113001127011300112703646
51720250225104100199542754011280112601128011250371
51820250225104000199124841011250112601128011250992
519202502251039001980070420112601125011260112401389
520202502251038001964444010112401122011240112102906
52120250225103700193180913011210112001121011200430
52220250225103600192699133011190111801120011180637
5232025022510350019198595501118011180111801118037
52420250225103400191944589011170111801118011170403
525202502251033001914943370111901118011190111701722
52620250225103200189569179011180111801118011180867
52720250225103100188599873011180111801118011170520
528202502251030001880186730111701117011170111700
529202502251029001880186730111701116011170111602
5302025022510280018801644001118011180111801118011
53120250225102700188004142011160111701117011160100
5322025022510260018789245201117011190111901117016
53320250225102500187874568011180112001120011170202
534202502251024001876484330112001115011200111505936
53520250225102300181003224011160111301116011130202
53620250225102200180777795011130111401114011130125
53720250225102100180638615011160111301116011130212
5382025022510200018040207401113011130111401113014
53920250225101900180386483011130111301113011130934
54020250225101800179346941011140111501115011140635
5412025022510170017863940801115011160111601115020
5422025022510160017861708901115011150111501115010
543202502251015001786059390111401114011140111401
54420250225101400178604825011140111601116011140594
5452025022510130017794278201115011150111501115021
54620250225101200177919367011140111401114011140609
54720250225101100177240941011140111501115011140277
548202502251010001769321930111501115011150111508
549202502251009001769232730111501118011180111501097
550202502251008001756984860111801118011190111701747
551202502251007001737451940111801114011180111403215
55220250225100600170159398011120111401115011120387
553202502251005001697289110111401114011150111401313
55420250225100400168266049011140111401114011140306
55520250225100300167925165011140111101114011100278
55620250225100200167616177011130111301114011130454
5572025022510010016711081301113011110111301111080
558202502251000001670219210111101110011110110801712
55920250225095900165120225011090110901109011080409
56020250225095800164666792011080110801109011080101
56120250225095700164554833011080110701108011070201
56220250225095600164332197011080110701108011070201
56320250225095500164109689011030110301108011030157
564202502250954001639364780110601105011060110502141
5652025022509530016156868201103011030110301103010
56620250225095200161557652011030110401104011030312
567202502250951001612134070110201106011060110202062
56820250225095000158937138011060110901109011060796
56920250225094900158055569011100110801110011080179
57020250225094800157856953011080110801108011080100
5712025022509470015774615301108011100111001108025
572202502250946001577184230111001109011100110701227
57320250225094500156358151011090110701109011050639
5742025022509440015565110501109011090110901107057
57520250225094300155587967011090110701109011070226
57620250225094200155337763011070110901109011070286
57720250225094100155020841011090110901109011090556
578202502250940001544042370111001113011130111002201
5792025022509390015196023001113011130111301113025
5802025022509380015193240501113011130111301113097
581202502250937001518244440111301111011130111001411
5822025022509360015025718401110011110111101110056
58320250225093500150195023011110111101111011100125
584202502250934001500561530111101112011120111001685
58520250225093300148184978011120111201112011120430
586202502250932001477068180111201113011140111101347
587202502250931001462088150111401114011140111101108
588202502250930001449765760111401118011180111302479
58920250225092900142211505011170111701118011170619
59020250225092800141519728011160111501116011150272
591202502250927001412164380111501118011180111401900
59220250225092600139094831011180111501118011150296
593202502250925001387639820111401118011210111401808
594202502250924001367445900111901123011230111901129
595202502250923001354780600112301125011290111706862
596202502250922001277737610112501129011330112206306
5972025022509210012066031701133011170113301117028895
59820250225092000882339920111601119011190111504928
599202502250919008273002601118011100111901110011773
60020250225091800696007290111101109011110110901186
6012025022509170068284931011060110801109011060941
6022025022509160067241867011090110901110011080824
60320250225091500663274030110801103011100110203340
6042025022509140062637714011030110201103011020659
60520250225091300619108390110001099011010109901003
6062025022509120060806717010990109901099010970171
6072025022509110060618804010990109701100010970681
60820250225091000598713450109701103011030109704342
60920250225090900550984020110301099011030109901030
61020250225090800539644210110201103011040109901573
61120250225090700522324710110301103011040110301951
61220250225090600500796770110401108011090110402147
61320250225090500477039670110701110011100110602980
61420250225090400444034550111101114011150110904298
61520250225090300396274620111501115011150111005948
616202502250902003300515701115011010111701101011574
61720250225090100201473070110101101011050109905065
618202502250900001457106601100010950110401093013288