Files
KissMeData/012450/min/candle-20250224.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025022418590025398789500066600066600066600066600015096
3202502241858002539878950006660006660006660006660000
4202502241857002539878950006660006660006660006660000
5202502241856002539878950006660006660006660006660000
6202502241855002539878950006660006660006660006660000
7202502241854002539878950006660006660006660006660000
8202502241853002539878950006660006660006660006660000
9202502241852002539878950006660006660006660006660000
10202502241851002539878950006660006660006660006660000
11202502241850002539878950006660006660006660006660000
12202502241849002539878950006660006660006660006660000
13202502241848002539878950006660006660006660006660000
14202502241847002539878950006660006660006660006660000
15202502241846002539878950006660006660006660006660000
16202502241845002539878950006660006660006660006660000
17202502241844002539878950006660006660006660006660000
18202502241843002539878950006660006660006660006660000
19202502241842002539878950006660006660006660006660000
20202502241841002539878950006660006660006660006660000
21202502241840002539878950006660006660006660006660000
22202502241839002539878950006660006660006660006660000
23202502241838002539878950006660006660006660006660000
24202502241837002539878950006660006660006660006660000
25202502241836002539878950006660006660006660006660000
26202502241835002539878950006660006660006660006660000
27202502241834002539878950006660006660006660006660000
28202502241833002539878950006660006660006660006660000
29202502241832002539878950006660006660006660006660000
30202502241831002539878950006660006660006660006660000
31202502241830002539878950006660006660006660006660000
322025022418290025398789500066600066600066600066600015096
33202502241828002539878950006660006660006660006660000
34202502241827002539878950006660006660006660006660000
35202502241826002539878950006660006660006660006660000
36202502241825002539878950006660006660006660006660000
37202502241824002539878950006660006660006660006660000
38202502241823002539878950006660006660006660006660000
39202502241822002539878950006660006660006660006660000
40202502241821002539878950006660006660006660006660000
41202502241820002539878950006660006660006660006660000
42202502241819002539878950006660006660006660006660000
43202502241818002539878950006660006660006660006660000
44202502241817002539878950006660006660006660006660000
45202502241816002539878950006660006660006660006660000
46202502241815002539878950006660006660006660006660000
47202502241814002539878950006660006660006660006660000
48202502241813002539878950006660006660006660006660000
49202502241812002539878950006660006660006660006660000
50202502241811002539878950006660006660006660006660000
51202502241810002539878950006660006660006660006660000
52202502241809002539878950006660006660006660006660000
53202502241808002539878950006660006660006660006660000
54202502241807002539878950006660006660006660006660000
55202502241806002539878950006660006660006660006660000
56202502241805002539878950006660006660006660006660000
57202502241804002539878950006660006660006660006660000
58202502241803002539878950006660006660006660006660000
59202502241802002539878950006660006660006660006660000
60202502241801002539878950006660006660006660006660000
61202502241800002539878950006660006660006660006660000
622025022417590025398789500066600066600066600066600015096
63202502241758002539878950006660006660006660006660000
64202502241757002539878950006660006660006660006660000
65202502241756002539878950006660006660006660006660000
66202502241755002539878950006660006660006660006660000
67202502241754002539878950006660006660006660006660000
68202502241753002539878950006660006660006660006660000
69202502241752002539878950006660006660006660006660000
70202502241751002539878950006660006660006660006660000
71202502241750002539878950006660006660006660006660000
72202502241749002539878950006660006660006660006660000
73202502241748002539878950006660006660006660006660000
74202502241747002539878950006660006660006660006660000
75202502241746002539878950006660006660006660006660000
76202502241745002539878950006660006660006660006660000
77202502241744002539878950006660006660006660006660000
78202502241743002539878950006660006660006660006660000
79202502241742002539878950006660006660006660006660000
80202502241741002539878950006660006660006660006660000
81202502241740002539878950006660006660006660006660000
82202502241739002539878950006660006660006660006660000
83202502241738002539878950006660006660006660006660000
84202502241737002539878950006660006660006660006660000
85202502241736002539878950006660006660006660006660000
86202502241735002539878950006660006660006660006660000
87202502241734002539878950006660006660006660006660000
88202502241733002539878950006660006660006660006660000
89202502241732002539878950006660006660006660006660000
90202502241731002539878950006660006660006660006660000
91202502241730002539878950006660006660006660006660000
922025022417290025398789500066600066600066600066600015096
93202502241728002539878950006660006660006660006660000
94202502241727002539878950006660006660006660006660000
95202502241726002539878950006660006660006660006660000
96202502241725002539878950006660006660006660006660000
97202502241724002539878950006660006660006660006660000
98202502241723002539878950006660006660006660006660000
99202502241722002539878950006660006660006660006660000
100202502241721002539878950006660006660006660006660000
101202502241720002539878950006660006660006660006660000
102202502241719002539878950006660006660006660006660000
103202502241718002539878950006660006660006660006660000
104202502241717002539878950006660006660006660006660000
105202502241716002539878950006660006660006660006660000
106202502241715002539878950006660006660006660006660000
107202502241714002539878950006660006660006660006660000
108202502241713002539878950006660006660006660006660000
109202502241712002539878950006660006660006660006660000
110202502241711002539878950006660006660006660006660000
111202502241710002539878950006660006660006660006660000
112202502241709002539878950006660006660006660006660000
113202502241708002539878950006660006660006660006660000
114202502241707002539878950006660006660006660006660000
115202502241706002539878950006660006660006660006660000
116202502241705002539878950006660006660006660006660000
117202502241704002539878950006660006660006660006660000
118202502241703002539878950006660006660006660006660000
119202502241702002539878950006660006660006660006660000
120202502241701002539878950006660006660006660006660000
121202502241700002539878950006660006660006660006660000
1222025022416590025398789500066600066600066600066600015096
123202502241658002539878950006660006660006660006660000
124202502241657002539878950006660006660006660006660000
125202502241656002539878950006660006660006660006660000
126202502241655002539878950006660006660006660006660000
127202502241654002539878950006660006660006660006660000
128202502241653002539878950006660006660006660006660000
129202502241652002539878950006660006660006660006660000
130202502241651002539878950006660006660006660006660000
131202502241650002539878950006660006660006660006660000
132202502241649002539878950006660006660006660006660000
133202502241648002539878950006660006660006660006660000
134202502241647002539878950006660006660006660006660000
135202502241646002539878950006660006660006660006660000
136202502241645002539878950006660006660006660006660000
137202502241644002539878950006660006660006660006660000
138202502241643002539878950006660006660006660006660000
139202502241642002539878950006660006660006660006660000
140202502241641002539878950006660006660006660006660000
141202502241640002539878950006660006660006660006660000
142202502241639002539878950006660006660006660006660000
143202502241638002539878950006660006660006660006660000
144202502241637002539878950006660006660006660006660000
145202502241636002539878950006660006660006660006660000
146202502241635002539878950006660006660006660006660000
147202502241634002539878950006660006660006660006660000
148202502241633002539878950006660006660006660006660000
149202502241632002539878950006660006660006660006660000
150202502241631002539878950006660006660006660006660000
151202502241630002539878950006660006660006660006660000
1522025022416290025398789500066600066600066600066600015096
153202502241628002539878950006660006660006660006660000
154202502241627002539878950006660006660006660006660000
155202502241626002539878950006660006660006660006660000
156202502241625002539878950006660006660006660006660000
157202502241624002539878950006660006660006660006660000
158202502241623002539878950006660006660006660006660000
159202502241622002539878950006660006660006660006660000
160202502241621002539878950006660006660006660006660000
161202502241620002539878950006660006660006660006660000
162202502241619002539878950006660006660006660006660000
163202502241618002539878950006660006660006660006660000
164202502241617002539878950006660006660006660006660000
165202502241616002539878950006660006660006660006660000
166202502241615002539878950006660006660006660006660000
167202502241614002539878950006660006660006660006660000
168202502241613002539878950006660006660006660006660000
169202502241612002539878950006660006660006660006660000
170202502241611002539878950006660006660006660006660000
171202502241610002539878950006660006660006660006660000
172202502241609002539878950006660006660006660006660000
173202502241608002539878950006660006660006660006660000
174202502241607002539878950006660006660006660006660000
175202502241606002539878950006660006660006660006660000
176202502241605002539878950006660006660006660006660000
177202502241604002539878950006660006660006660006660000
178202502241603002539878950006660006660006660006660000
179202502241602002539878950006660006660006660006660000
180202502241601002539878950006660006660006660006660000
181202502241600002539878950006660006660006660006660000
1822025022415590025398789500066600066600066600066600015096
183202502241558002539878950006660006660006660006660000
184202502241557002539878950006660006660006660006660000
185202502241556002539878950006660006660006660006660000
186202502241555002539878950006660006660006660006660000
187202502241554002539878950006660006660006660006660000
188202502241553002539878950006660006660006660006660000
189202502241552002539878950006660006660006660006660000
190202502241551002539878950006660006660006660006660000
191202502241550002539878950006660006660006660006660000
192202502241549002539878950006660006660006660006660000
193202502241548002539878950006660006660006660006660000
194202502241547002539878950006660006660006660006660000
195202502241546002539878950006660006660006660006660000
196202502241545002539878950006660006660006660006660000
197202502241544002539878950006660006660006660006660000
198202502241543002539878950006660006660006660006660000
199202502241542002539878950006660006660006660006660000
200202502241541002539878950006660006660006660006660000
201202502241540002539878950006660006660006660006660000
202202502241539002539878950006660006660006660006660000
203202502241538002539878950006660006660006660006660000
204202502241537002539878950006660006660006660006660000
205202502241536002539878950006660006660006660006660000
206202502241535002539878950006660006660006660006660000
207202502241534002539878950006660006660006660006660000
208202502241533002539878950006660006660006660006660000
209202502241532002539878950006660006660006660006660000
210202502241531002539878950006660006660006660006660000
2112025022415300025398789500066600066600066600066600015096
212202502241529002439339590006640006640006640006640000
213202502241528002439339590006640006640006640006640000
214202502241527002439339590006640006640006640006640000
215202502241526002439339590006640006640006640006640000
216202502241525002439339590006640006640006640006640000
217202502241524002439339590006640006640006640006640000
218202502241523002439339590006640006640006640006640000
219202502241522002439339590006640006640006640006640000
220202502241521002439339590006640006640006640006640000
221202502241520002439339590006640006640006640006640000
222202502241519002439339590006640006630006640006630001802
223202502241518002427376810006640006610006640006610001997
224202502241517002414140080006610006600006620006600001542
22520250224151600240394116000661000661000661000660000451
226202502241515002400963930006600006600006610006600001242
22720250224151400239276577000661000660000661000660000447
22820250224151300238981436000660000662000662000660000890
22920250224151200238393156000662000661000662000661000208
23020250224151100238255586000662000662000662000661000151
23120250224151000238155694000661000662000662000661000259
232202502241509002379844280006610006640006640006610002530
23320250224150800236307264000664000664000665000663000638
234202502241507002358835860006640006630006650006630001116
23520250224150600235142687000663000663000664000663000423
23620250224150500234861941000663000663000664000663000303
23720250224150400234660870000663000663000664000663000446
23820250224150300234365125000663000663000664000662000672
239202502241502002339192120006630006630006640006620001821
24020250224150100232711825000663000663000664000663000274
241202502241500002325301100006630006640006650006630001900
24220250224145900231269836000664000665000665000663000815
243202502241458002307288030006650006640006650006640001008
24420250224145700230058507000665000664000665000664000122
24520250224145600229977456000664000663000665000663000800
24620250224145500229445619000664000663000664000663000578
24720250224145400229062093000664000664000665000663000497
24820250224145300228732065000664000665000665000664000257
24920250224145200228561212000664000664000665000663000429
25020250224145100228276389000664000663000664000663000323
25120250224145000228061961000664000664000664000663000184
25220250224144900227939875000663000664000665000663000533
25320250224144800227585826000664000664000665000663000622
25420250224144700227172658000664000664000665000664000121
255202502241446002270922880006640006620006650006620004866
25620250224144500223865776000662000662000663000662000318
25720250224144400223655249000662000662000663000661000271
25820250224144300223475859000662000662000663000661000936
25920250224144200222856265000662000664000664000662000533
26020250224144100222502935000663000663000664000663000228
26120250224144000222351752000663000663000664000663000391
26220250224143900222092389000663000662000664000662000920
263202502241438002214823560006620006630006630006620001184
26420250224143700220698247000663000663000664000663000526
26520250224143600220349423000664000664000665000663000709
26620250224143500219878689000664000665000665000664000245
267202502241434002197158650006640006630006650006630001294
26820250224143300218856679000662000663000663000662000689
26920250224143200218399892000663000663000663000662000174
27020250224143100218284592000663000663000663000662000281
27120250224143000218098305000663000663000663000662000317
27220250224142900217888170000663000663000663000662000325
27320250224142800217672799000663000662000663000662000512
27420250224142700217333659000661000661000662000661000144
27520250224142600217238374000661000662000662000661000139
27620250224142500217146373000661000661000662000660000360
27720250224142400216908395000660000661000661000660000776
278202502241423002163959710006600006590006610006580001405
27920250224142200215469504000658000659000659000658000604
28020250224142100215072043000658000658000659000658000248
2812025022414200021490883000065800065900065900065800098
28220250224141900214844295000658000659000659000658000152
283202502241418002147442130006590006590006600006590001419
28420250224141700213808890000659000660000660000659000171
28520250224141600213696060000659000659000660000659000559
28620250224141500213327157000660000659000660000659000146
28720250224141400213230903000660000658000660000658000344
28820250224141300213004288000658000659000659000658000373
2892025022414120021275852200065800065800065900065800078
29020250224141100212707164000658000659000659000658000180
2912025022414100021258859700065900065900065900065800094
2922025022414090021252670300065900065900065900065800099
29320250224140800212461523000658000658000659000658000434
29420250224140700212175728000658000658000659000658000119
29520250224140600212097389000658000659000659000658000476
29620250224140500211783859000659000658000660000658000120
29720250224140400211704760000658000658000660000658000272
29820250224140300211525510000658000660000660000658000375
29920250224140200211278287000659000658000660000658000201
30020250224140100211145886000658000659000659000658000238
30120250224140000210989166000659000660000660000657000438
30220250224135900210700896000659000656000659000656000232
30320250224135800210548202000657000657000658000656000204
30420250224135700210414208000656000657000658000656000211
30520250224135600210275613000657000658000658000657000388
30620250224135500210020679000658000657000658000656000113
30720250224135400209946397000656000658000658000656000207
30820250224135300209810393000658000655000658000655000393
30920250224135200209552321000655000655000656000654000452
31020250224135100209256207000655000655000656000654000329
31120250224135000209040780000655000654000655000653000249
312202502241349002088779650006530006530006540006520001620
313202502241348002078203850006530006570006570006530005058
31420250224134700204509921000657000657000657000656000323
3152025022413460020429775800065700065600065700065600098
31620250224134500204233439000656000657000657000656000361
31720250224134400203996334000656000658000659000656000953
31820250224134300203370429000657000657000659000656000320
31920250224134200203160190000656000656000658000656000909
32020250224134100202563667000657000656000657000656000529
32120250224134000202216622000656000658000658000656000684
32220250224133900201767437000658000655000658000655000996
323202502241338002011139590006560006590006590006550004809
324202502241337001979516360006590006620006630006590004480
32520250224133600194991752000662000663000664000662000679
32620250224133500194541616000663000663000664000663000156
32720250224133400194438159000663000663000664000663000195
32820250224133300194308865000663000664000664000663000160
32920250224133200194202778000663000663000664000663000154
33020250224133100194100669000664000663000664000663000156
33120250224133000193997230000664000663000664000663000385
33220250224132900193741941000663000664000664000663000292
33320250224132800193548229000664000664000664000663000672
33420250224132700193102608000663000664000665000663000196
33520250224132600192972545000664000664000665000664000336
33620250224132500192749435000664000664000665000664000109
33720250224132400192677047000664000664000666000664000109
338202502241323001926045990006630006660006660006630002155
33920250224132200191174159000666000665000666000665000531
34020250224132100190821031000665000665000666000665000924
34120250224132000190206516000665000666000667000665000691
34220250224131900189746894000666000666000667000665000721
34320250224131800189266710000666000665000666000665000125
3442025022413170018918350700066500066600066600066500082
34520250224131600189128935000666000665000666000665000146
346202502241315001890318380006650006660006670006650001361
3472025022413140018812550500066600066700066700066600075
34820250224131300188075550000666000666000667000666000101
34920250224131200188008278000666000668000668000666000417
35020250224131100187730204000667000667000668000666000226
3512025022413100018757947200066700066600066700066600043
35220250224130900187550822000666000668000668000666000496
35320250224130800187220054000668000667000668000667000215
35420250224130700187076618000667000668000668000667000291
35520250224130600186882463000668000668000668000667000215
3562025022413050018673904100066700066800066800066700094
35720250224130400186676306000668000668000668000667000108
358202502241303001866042580006670006670006690006670001815
35920250224130200185391914000668000667000668000667000359
36020250224130100185152319000667000667000668000667000158
3612025022413000018504688400066700066700066800066700076
36220250224125900184996177000667000668000668000667000222
3632025022412580018484795500066700066800066800066700039
3642025022412570018482191600066700066800066800066700068
3652025022412560018477652100066800066800066800066700090
3662025022412550018471644600066700066700066800066700059
3672025022412540018467706700066700066800066800066700077
3682025022412530018462570000066700066800066800066700087
3692025022412520018456763400066700066700066800066700063
37020250224125100184525561000667000668000669000667000245
37120250224125000184361901000668000668000669000668000309
37220250224124900184155476000669000668000669000668000621
37320250224124800183740627000668000668000669000668000174
37420250224124700183624341000668000669000669000668000128
37520250224124600183538738000669000669000669000668000343
37620250224124500183309305000669000669000669000668000310
37720250224124400183101967000669000669000669000668000235
37820250224124300182944913000669000668000669000667000294
37920250224124200182748602000669000667000669000667000937
38020250224124100182122818000667000666000668000666000516
38120250224124000181778692000666000666000666000665000194
38220250224123900181649522000666000666000666000665000247
38320250224123800181485051000666000664000666000664000181
38420250224123700181364710000665000665000665000664000277
3852025022412360018118053700066500066400066500066400082
3862025022412350018112607200066400066500066500066400062
38720250224123400181084869000664000665000665000664000498
38820250224123300180753887000664000665000665000664000365
38920250224123200180511343000665000665000665000664000217
39020250224123100180367073000664000665000665000664000101
3912025022412300018029998200066400066400066500066400070
3922025022412290018025348600066400066400066500066400084
393202502241228001801976720006640006660006660006640001152
3942025022412270017943157400066500066600066600066500091
39520250224122600179371001000665000665000666000665000133
39620250224122500179282520000665000665000666000665000112
3972025022412240017920801300066500066600066600066500055
3982025022412230017917142600066600066600066600066500090
3992025022412220017911153100066600066500066600066500069
40020250224122100179065637000665000667000667000665000711
40120250224122000178592014000667000666000667000666000149
40220250224121900178492725000666000665000667000665000161
4032025022412180017838546600066600066500066600066500094
40420250224121700178322902000666000666000666000665000112
40520250224121600178248384000665000666000667000665000109
40620250224121500178175838000666000666000666000665000274
40720250224121400177993451000666000666000666000665000458
40820250224121300177688427000666000664000666000664000132
40920250224121200177600646000664000664000665000664000824
41020250224121100177053499000665000665000666000665000278
41120250224121000176868623000665000665000666000665000188
41220250224120900176743561000665000667000667000665000247
41320250224120800176579118000666000664000667000664000821
41420250224120700176032900000665000664000665000664000746
41520250224120600175537528000665000665000665000664000223
416202502241205001753893560006640006670006670006640001067
4172025022412040017467939500066700066700066700066600066
41820250224120300174635427000667000667000668000666000908
41920250224120200174029799000668000667000669000667000173
42020250224120100173914254000668000668000669000667000456
42120250224120000173609326000667000669000669000667000682
42220250224115900173153746000668000669000669000668000116
42320250224115800173076175000668000668000669000667000401
42420250224115700172808322000668000668000668000667000328
42520250224115600172589226000668000667000668000667000334
42620250224115500172366160000668000667000668000667000570
42720250224115400171985452000668000668000668000667000103
42820250224115300171916706000668000666000668000666000910
42920250224115200171309468000667000667000667000666000203
43020250224115100171174095000667000666000667000666000348
4312025022411500017094215700066600066700066700066600072
4322025022411490017089415700066600066700066700066600067
43320250224114800170849497000667000666000667000666000168
43420250224114700170737550000666000666000667000666000153
43520250224114600170635596000667000666000667000665000261
43620250224114500170461779000666000666000666000665000152
437202502241144001703605850006660006640006660006640001024
43820250224114300169679626000664000665000665000664000134
43920250224114200169590583000665000664000665000664000219
44020250224114100169445128000664000664000665000664000372
44120250224114000169198081000664000665000666000664000404
442202502241139001689294210006660006650006660006640001490
44320250224113800167938803000665000666000666000665000566
444202502241137001675623830006660006680006680006650002424
44520250224113600165946942000668000668000668000667000158
44620250224113500165841444000668000668000668000667000112
44720250224113400165766654000668000667000669000667000340
44820250224113300165539571000668000668000669000667000231
44920250224113200165385285000668000669000669000667000732
450202502241131001648962330006690006680006700006680001245
45120250224113000164063325000668000668000669000668000300
45220250224112900163862765000669000669000669000668000302
45320250224112800163660958000669000668000669000668000136
45420250224112700163570010000668000668000669000668000135
4552025022411260016347978100066900066900066900066800097
45620250224112500163414900000668000669000669000668000121
45720250224112400163334014000668000667000669000667000212
45820250224112300163192355000668000668000669000667000927
45920250224112200162573076000668000668000669000668000238
46020250224112100162413923000668000669000670000668000478
461202502241120001620941140006690006700006700006680001191
46220250224111900161296966000670000670000670000669000380
46320250224111800161042652000670000669000670000668000268
46420250224111700160863233000669000668000670000668000818
46520250224111600160316352000668000668000668000667000177
46620250224111500160198170000668000667000668000667000532
46720250224111400159843149000667000668000668000667000321
468202502241113001596289860006670006690006690006670001344
46920250224111200158731388000669000669000670000668000772
47020250224111100158214828000669000670000670000669000320
47120250224111000158000487000669000670000670000669000200
472202502241109001578665750006700006690006700006690001550
47320250224110800156829482000669000668000670000668000751
474202502241107001563272600006680006700006710006680001826
47520250224110600155104726000671000672000672000670000590
47620250224110500154708895000672000671000672000670000705
477202502241104001542358590006710006690006710006690001084
47820250224110300153509227000669000670000670000669000332
47920250224110200153286849000670000670000671000669000994
480202502241101001526207660006700006700006710006690001610
481202502241100001515416080006710006690006720006690001522
482202502241059001505203370006700006700006700006680002481
483202502241058001488595140006700006720006730006700001968
484202502241057001475377570006720006720006730006700001617
485202502241056001464514290006720006740006740006700004141
486202502241055001436653410006740006720006740006710005090
487202502241054001402425320006720006680006720006670009777
48820250224105300133695547000668000668000668000667000609
48920250224105200133288999000668000668000668000667000523
49020250224105100132939748000668000667000668000667000321
49120250224105000132725535000667000667000668000666000486
492202502241049001324013880006680006670006680006660003053
493202502241048001303650340006680006680006690006670001864
49420250224104700129119920000668000668000668000667000800
495202502241046001285857440006680006660006680006660002013
49620250224104500127243011000666000666000667000666000374
49720250224104400126993627000666000667000667000666000362
498202502241043001267523130006670006660006670006650001063
499202502241042001260437440006660006660006660006650001196
500202502241041001252473310006650006650006660006640001681
50120250224104000124129499000664000664000665000664000123
50220250224103900124047800000664000664000665000663000587
50320250224103800123657913000665000665000665000664000347
50420250224103700123427463000664000665000665000663000554
50520250224103600123059615000664000664000665000663000212
50620250224103500122918859000664000665000665000664000589
507202502241034001225277130006640006640006650006630001044
50820250224103300121834571000664000665000665000664000693
50920250224103200121374288000664000664000665000664000484
510202502241031001210526580006640006660006660006640001362
511202502241030001201467450006660006660006660006650002174
512202502241029001186993980006660006650006660006640002379
513202502241028001171168160006650006630006650006630001336
514202502241027001162293330006630006640006640006630001578
515202502241026001151820680006640006620006640006620001287
516202502241025001143283830006630006630006640006620001011
51720250224102400113658116000663000663000664000662000949
518202502241023001130284880006630006630006630006620002087
51920250224102200111645421000663000662000663000661000873
520202502241021001110670050006620006610006620006600002582
52120250224102000109358991000661000659000661000659000636
52220250224101900108939498000658000659000659000658000314
5232025022410180010873263000065900065900065900065800086
524202502241017001086759980006580006590006610006580002011
525202502241016001073485410006590006570006600006560001550
52620250224101500106327817000656000657000658000656000275
52720250224101400106147224000657000657000658000656000667
52820250224101300105709173000657000657000658000656000145
529202502241012001056138840006560006580006590006550002869
53020250224101100103729705000659000658000659000658000601
53120250224101000103333893000658000658000658000657000824
53220250224100900102791937000657000657000658000657000124
53320250224100800102710408000657000658000658000657000320
53420250224100700102500118000658000657000658000657000270
535202502241006001023226370006580006590006600006570002072
53620250224100500100958577000659000659000660000658000840
53720250224100400100405073000658000659000659000658000226
53820250224100300100256175000659000658000659000658000652
5392025022410020099827054000659000658000659000658000218
5402025022410010099683436000660000658000660000657000835
54120250224100000991331220006580006560006580006560001355
54220250224095900982425820006560006580006590006560001475
5432025022409580097273213000658000657000659000657000389
54420250224095700970173630006570006570006580006560001490
5452025022409560096038393000657000656000657000656000585
5462025022409550095654166000656000658000659000656000987
54720250224095400950054560006590006590006600006580001123
5482025022409530094265316000660000659000660000658000515
54920250224095200939258430006590006570006590006570001918
5502025022409510092662843000657000656000657000655000620
55120250224095000922558810006570006530006570006520001316
5522025022409490091394865000653000652000653000652000244
55320250224094800912357440006520006520006530006520001046
5542025022409470090553578000652000652000653000652000707
55520250224094600900925830006520006530006540006520001614
55620250224094500890388970006520006520006530006520001323
55720250224094400881757310006520006520006530006520001253
55820250224094300873585900006520006530006540006520001974
55920250224094200860685530006530006530006550006530001190
5602025022409410085290491000653000655000655000653000829
56120250224094000847484290006550006520006560006520001919
56220250224093900834948920006520006530006540006520001050
56320250224093800828095370006530006540006550006530002618
56420250224093700810985260006550006550006560006540001218
5652025022409360080300687000656000656000657000655000481
5662025022409350079985269000656000656000657000655000709
5672025022409340079520046000657000655000658000655000890
56820250224093300789357330006550006540006560006530001452
56920250224093200779853270006550006580006580006530004599
5702025022409310074973965000657000657000659000657000823
57120250224093000744325330006570006580006590006570001634
5722025022409290073357085000658000657000658000656000513
57320250224092800730201060006560006550006570006550001599
57420250224092700719714020006550006540006560006540001511
57520250224092600709816340006550006540006560006530002644
57620250224092500692523260006540006570006580006540006483
57720250224092400650015340006570006580006590006570002896
57820250224092300630961460006580006590006600006580002711
57920250224092200613100500006590006600006610006590001998
5802025022409210059991073000661000661000662000660000959
58120250224092000593571110006610006650006650006600003552
58220250224091900570066940006660006620006660006610004315
5832025022409180054140865000662000661000662000661000487
58420250224091700538187660006610006600006620006590002037
58520250224091600524736460006600006590006620006590001648
58620250224091500513858340006590006620006620006580004776
58720250224091400482340920006620006620006630006610001665
5882025022409130047131460000663000662000663000662000664
58920250224091200466915100006620006620006630006600001690
59020250224091100455746970006610006650006660006610002578
59120250224091000438628210006650006640006660006630002842
59220250224090900419740230006630006590006630006580002595
59320250224090800402610560006590006580006600006570001202
59420250224090700394694370006570006620006630006570004406
59520250224090600365607870006620006640006660006600004729
59620250224090500334245160006630006630006640006620002679
59720250224090400316487090006630006570006630006560002777
598202502240903002981816700065700066400066600065400011000
59920250224090200225573640006640006630006660006620007256
60020250224090100177360680006640006680006680006600005831
601202502240900001386393300066800065800067400065800020554