Files
KissMeData/006360/min/candle-20250220.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025022018480080212987601857018570185701857074244
3202502201847008021298760185701857018570185700
4202502201846008021298760185701857018570185700
5202502201845008021298760185701857018570185700
6202502201844008021298760185701857018570185700
7202502201843008021298760185701857018570185700
8202502201842008021298760185701857018570185700
9202502201841008021298760185701857018570185700
10202502201840008021298760185701857018570185700
11202502201839008021298760185701857018570185700
12202502201838008021298760185701857018570185700
13202502201837008021298760185701857018570185700
14202502201836008021298760185701857018570185700
15202502201835008021298760185701857018570185700
16202502201834008021298760185701857018570185700
17202502201833008021298760185701857018570185700
18202502201832008021298760185701857018570185700
19202502201831008021298760185701857018570185700
20202502201830008021298760185701857018570185700
21202502201829008021298760185701857018570185700
22202502201828008021298760185701857018570185700
23202502201827008021298760185701857018570185700
24202502201826008021298760185701857018570185700
25202502201825008021298760185701857018570185700
26202502201824008021298760185701857018570185700
27202502201823008021298760185701857018570185700
28202502201822008021298760185701857018570185700
29202502201821008021298760185701857018570185700
30202502201820008021298760185701857018570185700
31202502201819008021298760185701857018570185700
322025022018180080212987601857018570185701857074244
33202502201817008021298760185701857018570185700
34202502201816008021298760185701857018570185700
35202502201815008021298760185701857018570185700
36202502201814008021298760185701857018570185700
37202502201813008021298760185701857018570185700
38202502201812008021298760185701857018570185700
39202502201811008021298760185701857018570185700
40202502201810008021298760185701857018570185700
41202502201809008021298760185701857018570185700
42202502201808008021298760185701857018570185700
43202502201807008021298760185701857018570185700
44202502201806008021298760185701857018570185700
45202502201805008021298760185701857018570185700
46202502201804008021298760185701857018570185700
47202502201803008021298760185701857018570185700
48202502201802008021298760185701857018570185700
49202502201801008021298760185701857018570185700
50202502201800008021298760185701857018570185700
51202502201759008021298760185701857018570185700
52202502201758008021298760185701857018570185700
53202502201757008021298760185701857018570185700
54202502201756008021298760185701857018570185700
55202502201755008021298760185701857018570185700
56202502201754008021298760185701857018570185700
57202502201753008021298760185701857018570185700
58202502201752008021298760185701857018570185700
59202502201751008021298760185701857018570185700
60202502201750008021298760185701857018570185700
61202502201749008021298760185701857018570185700
622025022017480080212987601857018570185701857074244
63202502201747008021298760185701857018570185700
64202502201746008021298760185701857018570185700
65202502201745008021298760185701857018570185700
66202502201744008021298760185701857018570185700
67202502201743008021298760185701857018570185700
68202502201742008021298760185701857018570185700
69202502201741008021298760185701857018570185700
70202502201740008021298760185701857018570185700
71202502201739008021298760185701857018570185700
72202502201738008021298760185701857018570185700
73202502201737008021298760185701857018570185700
74202502201736008021298760185701857018570185700
75202502201735008021298760185701857018570185700
76202502201734008021298760185701857018570185700
77202502201733008021298760185701857018570185700
78202502201732008021298760185701857018570185700
79202502201731008021298760185701857018570185700
80202502201730008021298760185701857018570185700
81202502201729008021298760185701857018570185700
82202502201728008021298760185701857018570185700
83202502201727008021298760185701857018570185700
84202502201726008021298760185701857018570185700
85202502201725008021298760185701857018570185700
86202502201724008021298760185701857018570185700
87202502201723008021298760185701857018570185700
88202502201722008021298760185701857018570185700
89202502201721008021298760185701857018570185700
90202502201720008021298760185701857018570185700
91202502201719008021298760185701857018570185700
922025022017180080212987601857018570185701857074244
93202502201717008021298760185701857018570185700
94202502201716008021298760185701857018570185700
95202502201715008021298760185701857018570185700
96202502201714008021298760185701857018570185700
97202502201713008021298760185701857018570185700
98202502201712008021298760185701857018570185700
99202502201711008021298760185701857018570185700
100202502201710008021298760185701857018570185700
101202502201709008021298760185701857018570185700
102202502201708008021298760185701857018570185700
103202502201707008021298760185701857018570185700
104202502201706008021298760185701857018570185700
105202502201705008021298760185701857018570185700
106202502201704008021298760185701857018570185700
107202502201703008021298760185701857018570185700
108202502201702008021298760185701857018570185700
109202502201701008021298760185701857018570185700
110202502201700008021298760185701857018570185700
111202502201659008021298760185701857018570185700
112202502201658008021298760185701857018570185700
113202502201657008021298760185701857018570185700
114202502201656008021298760185701857018570185700
115202502201655008021298760185701857018570185700
116202502201654008021298760185701857018570185700
117202502201653008021298760185701857018570185700
118202502201652008021298760185701857018570185700
119202502201651008021298760185701857018570185700
120202502201650008021298760185701857018570185700
121202502201649008021298760185701857018570185700
1222025022016480080212987601857018570185701857074244
123202502201647008021298760185701857018570185700
124202502201646008021298760185701857018570185700
125202502201645008021298760185701857018570185700
126202502201644008021298760185701857018570185700
127202502201643008021298760185701857018570185700
128202502201642008021298760185701857018570185700
129202502201641008021298760185701857018570185700
130202502201640008021298760185701857018570185700
131202502201639008021298760185701857018570185700
132202502201638008021298760185701857018570185700
133202502201637008021298760185701857018570185700
134202502201636008021298760185701857018570185700
135202502201635008021298760185701857018570185700
136202502201634008021298760185701857018570185700
137202502201633008021298760185701857018570185700
138202502201632008021298760185701857018570185700
139202502201631008021298760185701857018570185700
140202502201630008021298760185701857018570185700
141202502201629008021298760185701857018570185700
142202502201628008021298760185701857018570185700
143202502201627008021298760185701857018570185700
144202502201626008021298760185701857018570185700
145202502201625008021298760185701857018570185700
146202502201624008021298760185701857018570185700
147202502201623008021298760185701857018570185700
148202502201622008021298760185701857018570185700
149202502201621008021298760185701857018570185700
150202502201620008021298760185701857018570185700
151202502201619008021298760185701857018570185700
1522025022016180080212987601857018570185701857074244
153202502201617008021298760185701857018570185700
154202502201616008021298760185701857018570185700
155202502201615008021298760185701857018570185700
156202502201614008021298760185701857018570185700
157202502201613008021298760185701857018570185700
158202502201612008021298760185701857018570185700
159202502201611008021298760185701857018570185700
160202502201610008021298760185701857018570185700
161202502201609008021298760185701857018570185700
162202502201608008021298760185701857018570185700
163202502201607008021298760185701857018570185700
164202502201606008021298760185701857018570185700
165202502201605008021298760185701857018570185700
166202502201604008021298760185701857018570185700
167202502201603008021298760185701857018570185700
168202502201602008021298760185701857018570185700
169202502201601008021298760185701857018570185700
170202502201600008021298760185701857018570185700
171202502201559008021298760185701857018570185700
172202502201558008021298760185701857018570185700
173202502201557008021298760185701857018570185700
174202502201556008021298760185701857018570185700
175202502201555008021298760185701857018570185700
176202502201554008021298760185701857018570185700
177202502201553008021298760185701857018570185700
178202502201552008021298760185701857018570185700
179202502201551008021298760185701857018570185700
180202502201550008021298760185701857018570185700
181202502201549008021298760185701857018570185700
1822025022015480080212987601857018570185701857074244
183202502201547008021298760185701857018570185700
184202502201546008021298760185701857018570185700
185202502201545008021298760185701857018570185700
186202502201544008021298760185701857018570185700
187202502201543008021298760185701857018570185700
188202502201542008021298760185701857018570185700
189202502201541008021298760185701857018570185700
190202502201540008021298760185701857018570185700
191202502201539008021298760185701857018570185700
192202502201538008021298760185701857018570185700
193202502201537008021298760185701857018570185700
194202502201536008021298760185701857018570185700
195202502201535008021298760185701857018570185700
196202502201534008021298760185701857018570185700
197202502201533008021298760185701857018570185700
198202502201532008021298760185701857018570185700
199202502201531008021298760185701857018570185700
2002025022015300080212987601857018570185701857074244
201202502201529006642587680186101861018610186100
202202502201528006642587680186101861018610186100
203202502201527006642587680186101861018610186100
204202502201526006642587680186101861018610186100
205202502201525006642587680186101861018610186100
206202502201524006642587680186101861018610186100
207202502201523006642587680186101861018610186100
208202502201522006642587680186101861018610186100
209202502201521006642587680186101861018610186100
210202502201520006642587680186101861018610186100
211202502201519006642587680186101861018620186004052
21220250220151800656719832018610186201863018610726
213202502201517006553678160186301863018640186107357
21420250220151600641666435018630186401864018630516
21520250220151500640704706018640186401864018630508
216202502201514006397577990186401864018650186301104
21720250220151300637700000018640186501865018640273
21820250220151200637191055018650186401865018630613
21920250220151100636048396018640186301865018630966
220202502201510006342483700186501863018650186302336
22120250220150900629894176018630186301864018630192
222202502201508006295364420186301863018640186301407
22320250220150700626915013018630186401864018630175
224202502201506006265889450186401864018650186401155
225202502201505006244359880186501864018650186401262
22620250220150400622083391018650186501865018640134
22720250220150300621833524018650186401865018640295
228202502201502006212836130186501864018650186301309
22920250220150100618843808018650186501866018640517
23020250220150000617879598018650186601866018630583
231202502201459006167923410186701864018670186402845
23220250220145800611488028018640186501865018640884
23320250220145700609840110018650186401865018640325
23420250220145600609234145018650186701867018640698
235202502201455006079322150186701866018670186401054
23620250220145400605965098018660186501866018650258
237202502201453006054838670186401863018660186301526
238202502201452006026392670186301865018660186304064
23920250220145100595063791018650186501866018650545
24020250220145000594047364018660186601866018650755
24120250220144900592639232018660186601866018650947
242202502201448005908724020186601867018680186601892
24320250220144700587340789018680186701868018670890
2442025022014460058567905901868018670186801867085
24520250220144500585520345018670186701868018670438
24620250220144400584702409018680186801869018670452
2472025022014430058385811801868018690186901868041
24820250220144200583781497018690186901870018690194
249202502201441005834188900186901870018700186801047
25020250220144000581462811018700186901870018680409
251202502201439005806985160186901869018700186801288
25220250220143800578291237018700187101871018690691
25320250220143700576999069018700187001871018700590
25420250220143600575895725018710187001871018700126
25520250220143500575660053018710187001871018700813
256202502201434005741389740187201870018720186901088
25720250220143300572104102018690186901870018680246
25820250220143200571644322018690187101871018690280
259202502201431005711208170187001869018710186801962
26020250220143000567452644018700186901870018680398
26120250220142900566708760018700186901870018680736
262202502201428005653337620187001869018700186901006
26320250220142700563453407018690187001870018690412
26420250220142600562683337018690187101871018690891
26520250220142500561017351018700187001871018700126
266202502201424005607816940187101870018710186902724
26720250220142300555687855018690187101871018690758
26820250220142200554270441018710187001871018700298
2692025022014210055371309401871018700187101870013
27020250220142000553688778018710187201873018710407
271202502201419005529269790187301873018730187201092
2722025022014180055088271401873018740187401872056
27320250220141700550777825018730187401874018730687
27420250220141600549490993018740187501875018740252
27520250220141500549018685018740187301875018730791
276202502201414005475361610187401873018750187302597
27720250220141300542670782018730187201873018720175
2782025022014120054234316701873018730187301872096
27920250220141100542163434018730187301873018720649
280202502201410005409484580187201873018740187201087
2812025022014090053891252401873018740187401873073
28220250220140800538775765018730187301874018730838
28320250220140700537206171018730187401874018730156
28420250220140600536913950018730187301874018720436
28520250220140500536097277018730187601876018730242
28620250220140400535643599018760187601876018760177
28720250220140300535311547018760187501877018750755
288202502201402005338953260187501875018750187301171
28920250220140100531700773018760187401876018740140
29020250220140000531438316018750187401875018740650
29120250220135900530219861018740187301874018730876
29220250220135800528578896018730187401874018730199
29320250220135700528206137018730187301874018730694
29420250220135600526906180018730187501875018730503
29520250220135500525963468018760187501876018750371
2962025022013540052526781501875018760187601875064
297202502201353005251477750187601871018760187103389
29820250220135200518799295018710187301873018710185
29920250220135100518452940018720187201873018720224
300202502201350005180334810187301871018730187001151
30120250220134900515879659018710187001871018700238
30220250220134800515434497018710187001871018700653
30320250220134700514212793018710187201872018710402
30420250220134600513460574018730187201873018720738
30520250220134500512078916018720187201873018720247
30620250220134400511616513018720187401874018720629
3072025022013430051043837701873018730187401873071
30820250220134200510305372018740187301874018720435
30920250220134100509490715018730187401874018730509
310202502201340005085370320187401872018740187202203
31120250220133900504411751018720187101872018710107
31220250220133800504211504018720187101872018710522
313202502201337005032343210187101869018710186901029
31420250220133600501309897018690186801870018680589
31520250220133500500209062018680187001870018680890
316202502201334004985462960186901870018700186901819
31720250220133300495146219018700187101871018700225
318202502201332004947253580187001871018720187001308
31920250220133100492278156018720187301874018720947
32020250220133000490504916018740187401874018730325
32120250220132900489895988018730187501875018730289
32220250220132800489354388018750187401875018740181
32320250220132700489015166018750187501876018750130
32420250220132600488771412018740187501876018740811
3252025022013250048725135701875018750187601875070
32620250220132400487120090018750187501876018750762
327202502201323004856912250187401876018760187401026
3282025022013220048376802901877018770187701877013
329202502201321004837436280187701875018770187402139
33020250220132000479732385018760187501876018750361
33120250220131900479055472018760187501876018750382
33220250220131800478339195018750187601876018750598
3332025022013170047721740101877018760187701876056
334202502201316004771123040187601877018770187601005
33520250220131500475225967018780187801879018770756
33620250220131400473806155018790188001880018790442
33720250220131300472975557018800188001880018790504
338202502201312004720281050188001877018800187601868
33920250220131100468520787018770187701878018770147
340202502201310004682448300187701873018770187201837
341202502201309004648012890187201870018720187001531
3422025022013080046193711501871018700187101870080
343202502201307004617874840187101869018710186801167
34420250220130600459605900018690186801870018680765
345202502201305004581766860187001869018700186901145
34620250220130400456036245018700187001870018690262
347202502201303004555463970187001870018700186901212
34820250220130200453279998018700187001871018700168
34920250220130100452965822018700187101871018700116
350202502201300004527488650187201871018720187001038
35120250220125900450807325018710187101872018710301
35220250220125800450244138018710187201872018710144
35320250220125700449974679018720187201872018710770
35420250220125600448533973018720187001872018700671
35520250220125500447278573018710187001871018700135
356202502201254004470260840187001871018710187001096
3572025022012530044497556301871018720187201871057
35820250220125200444868901018710187101872018710232
35920250220125100444434692018710187301873018710431
360202502201250004436280590187301872018730187202125
36120250220124900439649868018710187101872018710208
362202502201248004392606590187001872018720187001385
36320250220124700436670024018710187201873018710315
36420250220124600436080394018730187201873018720100
36520250220124500435893137018730187301873018720432
3662025022012440043508401101873018740187401873091
36720250220124300434913479018740187401874018730501
368202502201242004339746060187401871018740187101129
36920250220124100431860760018720187201872018700456
370202502201240004310074260187201871018720187001313
37120250220123900428550766018700187001870018700691
37220250220123800427258596018700187101872018700576
37320250220123700426180857018710187101872018710225
374202502201236004257598660187101873018730187101089
3752025022012350042372185601873018730187301872095
3762025022012340042354397301873018720187301872022
37720250220123300423502773018720187301874018720209
3782025022012320042311134001874018740187501874048
3792025022012310042302137301874018750187501874070
380202502201230004228901710187501874018750187301229
38120250220122900420587607018750187401875018740107
382202502201228004203870720187501872018750187202014
38320250220122700416613648018720187301873018720698
38420250220122600415306938018730187201873018720111
38520250220122500415099130018720187201872018710310
38620250220122400414518870018720187301874018710761
38720250220122300413093795018730187401874018730102
38820250220122200412902652018740187401875018730451
38920250220122100412057500018730187501875018720429
3902025022012200041125367101874018740187501874085
39120250220121900411094365018740187101874018710381
392202502201218004103804160187401873018740187001110
39320250220121700408303339018740187301874018730120
394202502201216004080785640187301871018730187101204
39520250220121500405824913018710187201872018710207
396202502201214004054374810187201870018720186901637
3972025022012130040237548901870018690187001869076
39820250220121200402233411018690187001871018690393
39920250220121100401498500018700187101871018700232
40020250220121000401064644018700187101871018700133
40120250220120900400815887018710187101871018700280
40220250220120800400292056018710187201872018710136
40320250220120700400037552018710187101872018710340
404202502201206003994012440187101872018720187001009
4052025022012050039751376601872018720187301872067
40620250220120400397388323018720187001873018700765
407202502201203003959569260187001870018710186901647
40820250220120200392876731018690186901871018680809
40920250220120100391364204018680186901870018680542
41020250220120000390351157018690187001870018690187
411202502201159003900015930187001870018710186801764
412202502201158003867018050187001869018700186901115
41320250220115700384616866018700187001870018700582
41420250220115600383528526018710187101871018700113
415202502201155003833171790187101870018720187001163
41620250220115400381142288018700187201872018700299
4172025022011530038058295601871018720187201871030
4182025022011520038052682101873018720187301872094
41920250220115100380350836018720187301874018720191
42020250220115000379993060018730187101873018710233
421202502201149003795567110187201872018720187101854
42220250220114800376086424018720187301873018720768
42320250220114700374648273018740187301874018730111
424202502201146003744403540187301872018730187201012
4252025022011450037254493201873018740187401873059
42620250220114400372434381018740187501875018740196
42720250220114300372067048018740187401875018730112
42820250220114200371857105018740187401874018730681
42920250220114100370581514018750187401875018740495
4302025022011400036965348301874018740187401874047
431202502201139003695654050187301874018740187301006
432202502201138003676809850187301870018740187001486
4332025022011370036490034601871018700187101870094
434202502201136003647245210187001871018710187001361
43520250220113500362179234018710187001871018700299
43620250220113400361619950018700187001871018700827
43720250220113300360073426018700187001871018700751
43820250220113200358669008018700187101872018700932
43920250220113100356925141018700187001871018700163
440202502201130003566202810187101871018710187001160
44120250220112900354450814018710187001871018700265
44220250220112800353955032018710187201872018710144
443202502201127003536855730187001871018710187001323
4442025022011260035121084101871018720187401871079
445202502201125003510629160187401875018750187202736
446202502201124003459376970187301874018760187303454
44720250220112300339463161018740187301874018730842
448202502201122003378857620187301871018730187001572
44920250220112100334943716018720187101872018710253
4502025022011200033447017101872018730187301872065
45120250220111900334348476018730187301873018720101
45220250220111800334159345018740187201874018720261
45320250220111700333670612018720187301873018700539
454202502201116003326613880187301872018730187001121
45520250220111500330563793018720186801872018680662
45620250220111400329325536018700186801870018670367
45720250220111300328639846018670186801868018660972
45820250220111200326825118018680186701868018660618
45920250220111100325671174018660186501867018650626
46020250220111000324503004018650186801868018650249
46120250220110900324038378018660186501868018650813
462202502201108003225214220186401864018640186201153
46320250220110700320372232018640186501865018640512
464202502201106003194174790186501862018660186202577
46520250220110500314613306018610186001863018600467
466202502201104003137439500186101861018610186001039
46720250220110300311810414018620186201863018610139
46820250220110200311551578018620186201863018620620
46920250220110100310396548018630186501865018620344
470202502201100003097552920186501862018660186001877
47120250220105900306258187018620186001862018600413
472202502201058003054893260186101860018610185801905
4732025022010570030194715301860018600186001859082
47420250220105600301794680018600185901860018590357
475202502201055003011308550185901860018600185801578
476202502201054002981974760186001860018610186001132
47720250220105300296091923018590185901859018590171
47820250220105200295774034018590186101861018590490
4792025022010510029486263101861018610186101861062
48020250220105000294747249018610186201863018610394
48120250220104900294013732018620186301864018620824
48220250220104800292478741018630186301863018620526
483202502201047002914988560186301860018630185902337
48420250220104600287150066018600186101861018600206
485202502201045002867667030186101860018620186001166
486202502201044002845964700186101857018610185702195
487202502201043002805163530185801859018590185702402
48820250220104200276053232018590185901860018590341
48920250220104100275419213018600185901860018590118
490202502201040002751998260186001860018610185901032
49120250220103900273280916018600186101862018600285
49220250220103800272750567018610186101862018610128
49320250220103700272512356018610186201863018610230
49420250220103600272084139018630186101863018610120
495202502201035002718608170186101859018640185902534
496202502201034002671431200185801860018600185802466
49720250220103300262558996018600186101862018600587
49820250220103200261466955018610186101862018610471
499202502201031002605903860186201861018620186001123
50020250220103000258501098018600186001861018600376
501202502201029002578016400186001860018610186001235
502202502201028002555045360185901860018600185901552
503202502201027002526179140186001859018600185802254
50420250220102600248426432018590185901860018590254
505202502201025002479541830186001860018610185903510
50620250220102400241426732018600186301863018600581
50720250220102300240345258018620186401864018620117
50820250220102200240127332018640186501865018630687
50920250220102100238846549018640186501865018640165
51020250220102000238538873018640186401865018640331
51120250220101900237921631018640186401864018630951
512202502201018002361491540186401861018640186102814
51320250220101700230906733018610186201863018610642
514202502201016002297116750186201861018630185901024
515202502201015002278064660186101858018610185702165
5162025022010140022378271601858018620186301857010912
517202502201013002034751590186301864018640186202598
5182025022010120019863496501864018700187001864013595
519202502201011001732547710187001874018740187003304
52020250220101000167071790018730187701877018730632
52120250220100900165886758018770187801878018770430
52220250220100800165079261018780187901879018780219
52320250220100700164667874018790188001880018770753
52420250220100600163253936018800188101881018790496
5252025022010050016232158901881018810188101881058
52620250220100400162212491018810188201883018810639
5272025022010030016100997401882018810188201881099
52820250220100200160823716018810188001882018800252
52920250220100100160349715018800187601880018760863
53020250220100000158728883018760187501878018750156
53120250220095900158436269018780187501878018750272
53220250220095800157926215018760187501876018750109
53320250220095700157721790018750187901879018750404
53420250220095600156963759018800188001881018780190
535202502200955001566065110187801873018780187301985
53620250220095400152881168018730187301876018730731
53720250220095300151511334018730187201874018720639
53820250220095200150314643018710187101871018710112
5392025022009510015010509101871018710187201871093
540202502200950001499310860187001872018720187003278
5412025022009490014379744201873018740187401873084
542202502200948001436400810187301873018750187201514
543202502200947001408026000187301874018740187201260
54420250220094600138442772018730187401874018730435
54520250220094500137627775018730187401875018730204
54620250220094400137245476018740187401875018740330
5472025022009430013662705301875018770187701874055
548202502200942001365238830187401878018780187401665
5492025022009410013340141601877018770187701876054
55020250220094000133300065018770188001882018770536
55120250220093900132293101018790188101882018790867
55220250220093800130661754018820188201883018790765
5532025022009370012922357701879018840188501878016
55420250220093600129193440018850187601885018760732
55520250220093500127817040018770187501877018750654
556202502200934001265905290187701873018770187301015
55720250220093300124687687018740187301875018720957
55820250220093200122895879018740187201874018700440
55920250220093100122072462018730187001873018700151
560202502200930001217898680187001870018700186801950
56120250220092900118145545018750187601876018700398
562202502200928001174011930187001869018700186701699
563202502200927001142275870186901874018740186904876
564202502200926001051086740187401875018750187302562
565202502200925001003074190187501876018760187501309
56620250220092400978528840187601876018790187503299
56720250220092300916573660187601875018760187501598
56820250220092200886600970187601878018790187503721
56920250220092100816759600187801881018830187803418
57020250220092000752494580188101883018850188103660
57120250220091900683623200188301885018850188102766
5722025022009180063155209018850188601886018850232
57320250220091700627178170188601885018880188501503
5742025022009160059882629018850188601888018850710
5752025022009150058543444018860189001890018860665
57620250220091400572888170188601883018860188202002
57720250220091300535142090188401883018850188104102
57820250220091200457913310188201890018920188103973
57920250220091100382987580189001892018950189002818
5802025022009100032970491018940189501895018920259
58120250220090900324803280189301891018970189001644
58220250220090800293716050189201904019040189204361
5832025022009070021100136019020190201905019020388
5842025022009060020362073019020190501905019010230
5852025022009050019924543019050190601906019010321
58620250220090400193131630190901906019090190102449
5872025022009030014655466019010189601906018960658
5882025022009020013405765018960189701897018950657
58920250220090100121601130189601895018990189501437
5902025022009000094345740189501900019060189504966