Files
KissMeData/086280/min/candle-20250429.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504291940001630399855011560011560011560011560012214
320250429193900163039985501156001156001156001156000
420250429193800163039985501156001156001156001156000
520250429193700163039985501156001156001156001156000
620250429193600163039985501156001156001156001156000
720250429193500163039985501156001156001156001156000
820250429193400163039985501156001156001156001156000
920250429193300163039985501156001156001156001156000
1020250429193200163039985501156001156001156001156000
1120250429193100163039985501156001156001156001156000
1220250429193000163039985501156001156001156001156000
1320250429192900163039985501156001156001156001156000
1420250429192800163039985501156001156001156001156000
1520250429192700163039985501156001156001156001156000
1620250429192600163039985501156001156001156001156000
1720250429192500163039985501156001156001156001156000
1820250429192400163039985501156001156001156001156000
1920250429192300163039985501156001156001156001156000
2020250429192200163039985501156001156001156001156000
2120250429192100163039985501156001156001156001156000
2220250429192000163039985501156001156001156001156000
2320250429191900163039985501156001156001156001156000
2420250429191800163039985501156001156001156001156000
2520250429191700163039985501156001156001156001156000
2620250429191600163039985501156001156001156001156000
2720250429191500163039985501156001156001156001156000
2820250429191400163039985501156001156001156001156000
2920250429191300163039985501156001156001156001156000
3020250429191200163039985501156001156001156001156000
3120250429191100163039985501156001156001156001156000
32202504291910001630399855011560011560011560011560012214
3320250429190900163039985501156001156001156001156000
3420250429190800163039985501156001156001156001156000
3520250429190700163039985501156001156001156001156000
3620250429190600163039985501156001156001156001156000
3720250429190500163039985501156001156001156001156000
3820250429190400163039985501156001156001156001156000
3920250429190300163039985501156001156001156001156000
4020250429190200163039985501156001156001156001156000
4120250429190100163039985501156001156001156001156000
4220250429190000163039985501156001156001156001156000
4320250429185900163039985501156001156001156001156000
4420250429185800163039985501156001156001156001156000
4520250429185700163039985501156001156001156001156000
4620250429185600163039985501156001156001156001156000
4720250429185500163039985501156001156001156001156000
4820250429185400163039985501156001156001156001156000
4920250429185300163039985501156001156001156001156000
5020250429185200163039985501156001156001156001156000
5120250429185100163039985501156001156001156001156000
5220250429185000163039985501156001156001156001156000
5320250429184900163039985501156001156001156001156000
5420250429184800163039985501156001156001156001156000
5520250429184700163039985501156001156001156001156000
5620250429184600163039985501156001156001156001156000
5720250429184500163039985501156001156001156001156000
5820250429184400163039985501156001156001156001156000
5920250429184300163039985501156001156001156001156000
6020250429184200163039985501156001156001156001156000
6120250429184100163039985501156001156001156001156000
62202504291840001630399855011560011560011560011560012214
6320250429183900163039985501156001156001156001156000
6420250429183800163039985501156001156001156001156000
6520250429183700163039985501156001156001156001156000
6620250429183600163039985501156001156001156001156000
6720250429183500163039985501156001156001156001156000
6820250429183400163039985501156001156001156001156000
6920250429183300163039985501156001156001156001156000
7020250429183200163039985501156001156001156001156000
7120250429183100163039985501156001156001156001156000
7220250429183000163039985501156001156001156001156000
7320250429182900163039985501156001156001156001156000
7420250429182800163039985501156001156001156001156000
7520250429182700163039985501156001156001156001156000
7620250429182600163039985501156001156001156001156000
7720250429182500163039985501156001156001156001156000
7820250429182400163039985501156001156001156001156000
7920250429182300163039985501156001156001156001156000
8020250429182200163039985501156001156001156001156000
8120250429182100163039985501156001156001156001156000
8220250429182000163039985501156001156001156001156000
8320250429181900163039985501156001156001156001156000
8420250429181800163039985501156001156001156001156000
8520250429181700163039985501156001156001156001156000
8620250429181600163039985501156001156001156001156000
8720250429181500163039985501156001156001156001156000
8820250429181400163039985501156001156001156001156000
8920250429181300163039985501156001156001156001156000
9020250429181200163039985501156001156001156001156000
9120250429181100163039985501156001156001156001156000
92202504291810001630399855011560011560011560011560012214
9320250429180900163039985501156001156001156001156000
9420250429180800163039985501156001156001156001156000
9520250429180700163039985501156001156001156001156000
9620250429180600163039985501156001156001156001156000
9720250429180500163039985501156001156001156001156000
9820250429180400163039985501156001156001156001156000
9920250429180300163039985501156001156001156001156000
10020250429180200163039985501156001156001156001156000
10120250429180100163039985501156001156001156001156000
10220250429180000163039985501156001156001156001156000
10320250429175900163039985501156001156001156001156000
10420250429175800163039985501156001156001156001156000
10520250429175700163039985501156001156001156001156000
10620250429175600163039985501156001156001156001156000
10720250429175500163039985501156001156001156001156000
10820250429175400163039985501156001156001156001156000
10920250429175300163039985501156001156001156001156000
11020250429175200163039985501156001156001156001156000
11120250429175100163039985501156001156001156001156000
11220250429175000163039985501156001156001156001156000
11320250429174900163039985501156001156001156001156000
11420250429174800163039985501156001156001156001156000
11520250429174700163039985501156001156001156001156000
11620250429174600163039985501156001156001156001156000
11720250429174500163039985501156001156001156001156000
11820250429174400163039985501156001156001156001156000
11920250429174300163039985501156001156001156001156000
12020250429174200163039985501156001156001156001156000
12120250429174100163039985501156001156001156001156000
122202504291740001630399855011560011560011560011560012214
12320250429173900163039985501156001156001156001156000
12420250429173800163039985501156001156001156001156000
12520250429173700163039985501156001156001156001156000
12620250429173600163039985501156001156001156001156000
12720250429173500163039985501156001156001156001156000
12820250429173400163039985501156001156001156001156000
12920250429173300163039985501156001156001156001156000
13020250429173200163039985501156001156001156001156000
13120250429173100163039985501156001156001156001156000
13220250429173000163039985501156001156001156001156000
13320250429172900163039985501156001156001156001156000
13420250429172800163039985501156001156001156001156000
13520250429172700163039985501156001156001156001156000
13620250429172600163039985501156001156001156001156000
13720250429172500163039985501156001156001156001156000
13820250429172400163039985501156001156001156001156000
13920250429172300163039985501156001156001156001156000
14020250429172200163039985501156001156001156001156000
14120250429172100163039985501156001156001156001156000
14220250429172000163039985501156001156001156001156000
14320250429171900163039985501156001156001156001156000
14420250429171800163039985501156001156001156001156000
14520250429171700163039985501156001156001156001156000
14620250429171600163039985501156001156001156001156000
14720250429171500163039985501156001156001156001156000
14820250429171400163039985501156001156001156001156000
14920250429171300163039985501156001156001156001156000
15020250429171200163039985501156001156001156001156000
15120250429171100163039985501156001156001156001156000
152202504291710001630399855011560011560011560011560012214
15320250429170900163039985501156001156001156001156000
15420250429170800163039985501156001156001156001156000
15520250429170700163039985501156001156001156001156000
15620250429170600163039985501156001156001156001156000
15720250429170500163039985501156001156001156001156000
15820250429170400163039985501156001156001156001156000
15920250429170300163039985501156001156001156001156000
16020250429170200163039985501156001156001156001156000
16120250429170100163039985501156001156001156001156000
16220250429170000163039985501156001156001156001156000
16320250429165900163039985501156001156001156001156000
16420250429165800163039985501156001156001156001156000
16520250429165700163039985501156001156001156001156000
16620250429165600163039985501156001156001156001156000
16720250429165500163039985501156001156001156001156000
16820250429165400163039985501156001156001156001156000
16920250429165300163039985501156001156001156001156000
17020250429165200163039985501156001156001156001156000
17120250429165100163039985501156001156001156001156000
17220250429165000163039985501156001156001156001156000
17320250429164900163039985501156001156001156001156000
17420250429164800163039985501156001156001156001156000
17520250429164700163039985501156001156001156001156000
17620250429164600163039985501156001156001156001156000
17720250429164500163039985501156001156001156001156000
17820250429164400163039985501156001156001156001156000
17920250429164300163039985501156001156001156001156000
18020250429164200163039985501156001156001156001156000
18120250429164100163039985501156001156001156001156000
182202504291640001630399855011560011560011560011560012214
18320250429163900163039985501156001156001156001156000
18420250429163800163039985501156001156001156001156000
18520250429163700163039985501156001156001156001156000
18620250429163600163039985501156001156001156001156000
18720250429163500163039985501156001156001156001156000
18820250429163400163039985501156001156001156001156000
18920250429163300163039985501156001156001156001156000
19020250429163200163039985501156001156001156001156000
19120250429163100163039985501156001156001156001156000
19220250429163000163039985501156001156001156001156000
19320250429162900163039985501156001156001156001156000
19420250429162800163039985501156001156001156001156000
19520250429162700163039985501156001156001156001156000
19620250429162600163039985501156001156001156001156000
19720250429162500163039985501156001156001156001156000
19820250429162400163039985501156001156001156001156000
19920250429162300163039985501156001156001156001156000
20020250429162200163039985501156001156001156001156000
20120250429162100163039985501156001156001156001156000
20220250429162000163039985501156001156001156001156000
20320250429161900163039985501156001156001156001156000
20420250429161800163039985501156001156001156001156000
20520250429161700163039985501156001156001156001156000
20620250429161600163039985501156001156001156001156000
20720250429161500163039985501156001156001156001156000
20820250429161400163039985501156001156001156001156000
20920250429161300163039985501156001156001156001156000
21020250429161200163039985501156001156001156001156000
21120250429161100163039985501156001156001156001156000
212202504291610001630399855011560011560011560011560012214
21320250429160900163039985501156001156001156001156000
21420250429160800163039985501156001156001156001156000
21520250429160700163039985501156001156001156001156000
21620250429160600163039985501156001156001156001156000
21720250429160500163039985501156001156001156001156000
21820250429160400163039985501156001156001156001156000
21920250429160300163039985501156001156001156001156000
22020250429160200163039985501156001156001156001156000
22120250429160100163039985501156001156001156001156000
22220250429160000163039985501156001156001156001156000
22320250429155900163039985501156001156001156001156000
22420250429155800163039985501156001156001156001156000
22520250429155700163039985501156001156001156001156000
22620250429155600163039985501156001156001156001156000
22720250429155500163039985501156001156001156001156000
22820250429155400163039985501156001156001156001156000
22920250429155300163039985501156001156001156001156000
23020250429155200163039985501156001156001156001156000
23120250429155100163039985501156001156001156001156000
23220250429155000163039985501156001156001156001156000
23320250429154900163039985501156001156001156001156000
23420250429154800163039985501156001156001156001156000
23520250429154700163039985501156001156001156001156000
23620250429154600163039985501156001156001156001156000
23720250429154500163039985501156001156001156001156000
23820250429154400163039985501156001156001156001156000
23920250429154300163039985501156001156001156001156000
24020250429154200163039985501156001156001156001156000
24120250429154100163039985501156001156001156001156000
242202504291540001630399855011560011560011560011560012214
24320250429153900163039985501156001156001156001156000
24420250429153800163039985501156001156001156001156000
24520250429153700163039985501156001156001156001156000
24620250429153600163039985501156001156001156001156000
24720250429153500163039985501156001156001156001156000
24820250429153400163039985501156001156001156001156000
24920250429153300163039985501156001156001156001156000
25020250429153200163039985501156001156001156001156000
25120250429153100163039985501156001156001156001156000
252202504291530001630399855011560011560011560011560012214
25320250429152900148920601501156001156001156001156000
25420250429152800148920601501156001156001156001156000
25520250429152700148920601501156001156001156001156000
25620250429152600148920601501156001156001156001156000
25720250429152500148920601501156001156001156001156000
25820250429152400148920601501156001156001156001156000
25920250429152300148920601501156001156001156001156000
26020250429152200148920601501156001156001156001156000
26120250429152100148920601501156001156001156001156000
26220250429152000148920601501156001156001156001156000
2632025042915190014892060150115600115900116000115600323
26420250429151800148546778501159001158001162001153003759
2652025042915170014419050650115800115500115800115500658
2662025042915160014342925850115600115300115600115300638
26720250429151500142692442501153001149001155001149001496
2682025042915140014096964950114900114900115000114900303
26920250429151300140621237501149001151001151001148001009
2702025042915120013946111150115000115200115200115000578
2712025042915110013879583750115200114800115200114800454
27220250429151000138273948501149001151001151001145002146
273202504291509001358114845011500011500011510011500076
2742025042915080013572407650115000115000115100115000216
2752025042915070013547564750115000115000115100115000218
2762025042915060013522487850115100115100115100115000448
2772025042915050013470966950115000115100115100115000235
2782025042915040013443921950115000115000115100115000230
2792025042915030013417452850115100115000115100115000169
2802025042915020013398016550115000115100115200115000298
2812025042915010013363724150115200115300115400115100271
282202504291500001333248915011530011530011540011530046
2832025042914590013327183650115300115300115500115300304
2842025042914580013292103150115300115300115400115300300
2852025042914570013257486050115400115300115400115300279
2862025042914560013225300050115300115400115400115300236
2872025042914550013198076250115300115300115500115300580
2882025042914540013131146350115300115300115400115300266
2892025042914530013100464700115350115300115600115100500
2902025042914520013042745750115300115200115400115200440
29120250429145100129920272501151001150001153001150001293
2922025042914500012843206850115000115000115100114900284
2932025042914490012810530450115000114800115000114800744
2942025042914480012725022050114900114800114900114800229
2952025042914470012698719050114900114800114900114800182
2962025042914460012677823750114900114800114900114800140
2972025042914450012661749250114800114700114900114700637
2982025042914440012588628450114700114700114800114700143
29920250429144300125722244501147001148001148001147001197
3002025042914420012434926050114700114800114800114700181
3012025042914410012414160750114800114700114800114700131
3022025042914400012399131850114700114800114800114700706
3032025042914390012318097450114800114700114800114700230
30420250429143800122917049501147001147001148001145002276
3052025042914370012030664350114800114800114900114700133
3062025042914360012015405850114700114900114900114700141
3072025042914350011999217050114900114800114900114800240
3082025042914340011971657450114800114900114900114800113
3092025042914330011958683150114800114800114900114700811
3102025042914320011865606050114700114700114800114700222
3112025042914310011840131350114800114800114900114800205
3122025042914300011816594250114900114900115000114800327
31320250429142900117790270501150001151001152001149001215
3142025042914280011639242350115100115100115200115100186
3152025042914270011617827550115200115100115200115100119
3162025042914260011604126050115200115200115300115000336
31720250429142500115654352501152001150001157001150001306
318202504291424001141480875011500011500011510011500079
3192025042914230011405719650115100115000115100115000110
3202025042914220011393063050115000114900115000114900143
3212025042914210011376622250115000115000115000114900176
3222025042914200011356391550114900114900115000114900174
3232025042914190011336385850115000115000115100114900110
3242025042914180011323737150115000115100115200115000110
325202504291417001131107735011510011510011530011510082
326202504291416001130162945011510011520011530011510099
3272025042914150011290224450115100115200115300114900249
328202504291414001126155885011520011530011530011520080
329202504291413001125233875011530011530011540011520072
3302025042914120011244034550115400115300115400115300123
331202504291411001122984555011540011540011550011520061
3322025042914100011222806850115400115200115500115200138
33320250429140900112068842501153001157001157001153001463
3342025042914080011037920850115600115700115700115600294
3352025042914070011003924850115700115700115700115600128
33620250429140600109891169501157001157001159001156001591
3372025042914050010804927050115800115800115900115700947
3382025042914040010695263550115800115700115800115700313
3392025042914030010659043850115600115700115700115600314
3402025042914020010622725750115700115500115800115500416
3412025042914010010574611250115500115300115700115300476
3422025042914000010519598250115400115400115400115300103
3432025042913590010507716450115400115600115600115300185
3442025042913580010486362450115700115800115800115400405
3452025042913570010439516550115900115200115900115200929
3462025042913560010332194850115200115000115200115000891
3472025042913550010229602450115100114900115100114900755
3482025042913540010142778750114900114800114900114700593
34920250429135300100746583501148001149501150001147001238
3502025042913520099324419501150001148001150001147501802
3512025042913510097254690501148001144001148001144002771
352202504291350009407868400114400114100114400114050817
353202504291349009314590550114100114100114100114050243
354202504291348009286869000114100114050114100114000217
35520250429134700926211030011405011400011410011400073
35620250429134600925378255011400011400011410011400025
35720250429134500925093155011410011400011410011400080
358202504291344009241806250114100114100114100114000102
35920250429134300923017055011400011400011410011400088
36020250429134200922013325011410011400011410011400038
36120250429134100921579935011410011400011410011400032
36220250429134000921214865011400011400011410011400037
36320250429133900920792955011410011410011410011400063
364202504291338009200741650114100114200114200114100211
36520250429133700917666355011410011420011420011410036
36620250429133600917255395011410011420011420011410028
367202504291335009169356850114100114000114200114000319
368202504291334009132957450114000114200114300114000636
36920250429133300906033765011430011430011430011420030
370202504291332009056909150114300114400114400114200621
37120250429133100898593005011440011440011440011430053
37220250429133000897986755011440011430011440011430042
37320250429132900897506435011440011440011440011430035
37420250429132800897106065011440011440011440011430048
37520250429132700896556975011430011440011440011430039
376202504291326008961109050114400114400114400114300111
37720250429132500894841075011440011440011440011430044
378202504291324008943377450114400114400114500114300259
379202504291323008913743750114400114400114500114300327
38020250429132200887633425011440011430011440011430054
381202504291321008870157750114300114400114400114300110
38220250429132000885757535011440011430011440011430014
38320250429131900885597415011440011430011440011430067
384202504291318008848310650114400114400114400114300150
38520250429131700883115645011440011440011440011430032
38620250429131600882749595011430011440011440011430033
387202504291315008823722050114400114400114400114300108
38820250429131400881137505011430011440011440011430044
389202504291313008806343250114300114300114300114200385
390202504291312008762339550114200114400114400114200269
39120250429131100873159265011440011430011440011430016
39220250429131000872976245011430011440011440011430077
39320250429130900872095625011440011440011440011430037
394202504291308008716725750114400114100114400114100202
39520250429130700869365305011410011410011420011410027
39620250429130600869057125011420011420011420011410051
39720250429130500868474725011420011410011420011410028
39820250429130400868155025011410011410011420011410018
39920250429130300867949495011410011420011420011410044
400202504291302008674471450114200114100114300114100156
401202504291301008656655350114200114100114200114100116
40220250429130000864341405011410011420011420011410090
40320250429125900863313815011400011400011410011400035
404202504291258008629146150114100114200114200114100102
405202504291257008617506450114100114100114200114100164
4062025042912560085987847501142001144001144001140001281
40720250429125500845244735011440011440011440011430046
40820250429125400844718615011440011440011440011430031
40920250429125300844364025011440011440011440011430049
41020250429125200843803485011440011430011440011430056
41120250429125100843162855011430011440011440011430053
41220250429125000842556695011440011440011450011440078
41320250429124900841664195011440011440011450011440084
41420250429124800840702845011450011440011450011440094
41520250429124700839627335011450011450011450011450024
41620250429124600839352535011450011445011450011440067
41720250429124500838585425011450011450011450011440038
41820250429124400838150405011450011450011450011450036
419202504291243008377382050114400114300114400114300128
420202504291242008362739350114300114400114500114300318
421202504291241008326360850114400114400114400114400223
422202504291240008300849650114500114500114500114400183
42320250429123900827990915011440011450011450011440048
42420250429123800827441635011450011450011450011440056
42520250429123700826800630011450011450011450011440026
42620250429123600826503060011450011450011450011450045
42720250429123500825987810011450011440011450011440016
42820250429123400825804640011450011450011450011440037
42920250429123300825381020011450011450011450011440033
43020250429123200825003180011450011440011450011440078
431202504291231008241104300114400114300114500114300206
432202504291230008217537600114400114400114400114300134
433202504291229008202208500114300114500114500114300113
434202504291228008189280900114500114600114600114400166
435202504291227008170276300114600114500114600114500205
43620250429122600814679880011460011450011460011450053
43720250429122500814072700011460011460011460011450059
43820250429122400813396720011460011460011460011450055
43920250429122300812766460011450011460011460011450044
440202504291222008122623200114600114500114600114500380
44120250429122100807910890011450011450011450011440040
442202504291220008074529200114500114500114500114400103
44320250429121900806273650011450011440011450011440010
444202504291218008061591600114400114500114600114400380
44520250429121700801808190011460011450011460011450051
44620250429121600801224130011450011460011460011450054
4472025042912150080060536501146001146001146001146004
448202504291214008005595250114600114500114600114300889
449202504291213007903809950114500114500114600114500684
45020250429121200782549085011460011450011460011450095
451202504291211007814610550114600114300114600114300846
452202504291210007717805050114300114300114300114200115
45320250429120900770466085011430011430011430011420013
45420250429120800770317525011430011420011430011420024
45520250429120700770043215011420011430011430011420056
45620250429120600769403175011430011430011430011420055
457202504291205007687749850114200114400114500114100730
45820250429120400760424145011430011440011440011430036
45920250429120300760012375011440011430011440011430055
460202504291202007593833250114400114300114400114200276
46120250429120100756228595011430011430011430011430029
46220250429120000755897125011430011430011430011410087
46320250429115900754903545011420011430011430011420051
46420250429115800754320675011430011420011430011420010
465202504291157007542063850114200114100114200114000430
466202504291156007492994650114000114100114100114000354
467202504291155007452617750114200114300114300114200149
46820250429115400743559855011420011430011430011420076
4692025042911530074269150501143001143001143001143003
47020250429115200742657215011420011430011430011420049
471202504291151007420973250114200114200114200114200237
47220250429115000739390785011420011420011420011410040
47320250429114900738934085011420011410011420011410023
474202504291148007386714450114100114300114300114100248
47520250429114700735839425011430011430011430011420038
47620250429114600735405095011430011420011430011420044
477202504291145007349023150114300114300114400114300261
478202504291144007319188850114300114200114300114100398
479202504291143007273742550114200114200114300114200302
48020250429114200723925215011430011430011430011420094
48120250429114100722850805011430011440011440011430092
482202504291140007217991450114300114400114400114300138
48320250429113900720221585011440011430011440011430087
48420250429113800719226425011430011420011440011420087
485202504291137007182320050114200114400114400114200214
486202504291136007157852250114400114400114500114300324
48720250429113500712078735011450011450011450011440099
48820250429113400710945275011450011450011450011440046
48920250429113300710418605011450011450011450011440067
490202504291132007096518550114500114500114500114400484
491202504291131007041102350114500114600114600114400244
492202504291130007013164350114500114600114600114500605
49320250429112900694388625011460011460011460011450082
49420250429112800693449455011460011460011460011450030
49520250429112700693105715011450011450011460011450031
496202504291126006927504950114500114400114600114400489
497202504291125006871513100114500114500114500114400160
498202504291124006853205500114400114400114500114400397
499202504291123006807786300114400114300114400114300269
500202504291122006777031100114300114300114400114300283
501202504291121006744683100114300114200114300114200316
50220250429112000670859270011420011410011420011410053
50320250429111900670254220011410011420011420011410093
50420250429111800669192940011420011420011420011410019
50520250429111700668976010011420011410011420011410041
50620250429111600668507850011420011420011420011410078
507202504291115006676176500114200114100114200114000209
50820250429111400665232810011400011410011410011400026
509202504291113006649361800114100114100114200114000541
510202504291112006587640600114000114300114300114000450
511202504291111006536253500114300114300114300114200184
512202504291110006515238600114200114100114300114100559
51320250429110900645140230011420011410011420011410051
51420250429110800644558010011420011420011420011410081
515202504291107006436335700114100114200114200114100110
51620250429110600642378270011410011420011420011410082
51720250429110500641442640011420011410011420011410076
51820250429110400640575110011420011420011420011400039
519202504291103006401301800114000114400114400114000500
520202504291102006344201800114300114350114400114300705
5212025042911010062635884501143501140001144001139501297
522202504291100006115511100114000114000114000113900213
523202504291059006091237400113900114000114100113900106
52420250429105800607915610011400011400011410011400095
525202504291057006068324500114100113900114100113900463
526202504291056006015540600114000114100114100113900311
527202504291055005980080900114100113900114100113900315
52820250429105400594416800011400011390011400011390072
52920250429105300593596480011400011400011400011390070
530202504291052005927988600113900113800114000113700174
531202504291051005908173800114000113700114100113700215
532202504291050005883675100114000113800114000113750317
53320250429104900584755140011400011400011410011400077
534202504291048005838772900114000113800114000113750389
535202504291047005794457950113800113900114000113800331
536202504291046005756739750114000113800114000113800274
537202504291045005725536550113900113600113900113600253
538202504291044005696751550113800113400113800113400654
539202504291043005622472950113500113600113600113400298
54020250429104200558863735011360011370011370011360083
54120250429104100557920665011360011370011370011360064
542202504291040005571935250113700113800113800113600107
543202504291039005559770750113700113700113800113700209
544202504291038005536007350113700113800113900113700191
54520250429103700551427255011380011380011390011380043
546202504291036005509379050113900113900114000113900145
547202504291035005492861050113900114100114100113900225
5482025042910340054672085501141001141501142001138002083
549202504291033005229634350114150114150114200114150165
550202504291032005210797700114200114150114200114150148
551202504291031005193903250114150114150114200114150449
552202504291030005142645550114200113700114200113700231
553202504291029005116323050113900113900114000113700622
554202504291028005045496850113900114200114500113900321
5552025042910270050088472501142001141001145001141002767
556202504291026004692691600114000113900114200113800116
5572025042910250046794745001139001139001141001138001435
558202504291024004515844800114000113900114100113800370
5592025042910230044736788001140001138501140001138001026
560202504291022004356782250113850113900113900113800140
561202504291021004340843250113800113700113800113700644
562202504291020004267576250113800113900113900113600320
5632025042910190042311535501139001136001140001135001244
56420250429101800408954745011360011370011370011350055
565202504291017004083299850113700113500113700113200686
5662025042910160040054606501135001133001135001132001323
56720250429101500385539110011320011330011330011320039
568202504291014003850973000113300113400113400113200106
569202504291013003838963000113300113300113400113300122
5702025042910120038251385001134001134001134001131001234
571202504291011003685284100113300113200113400113200168
572202504291010003666259200113300113100113300113000293
573202504291009003633096900113100113000113100112900488
57420250429100800357794610011300011290011300011290014
57520250429100700357636450011310011320011320011300040
576202504291006003571841300113300113200113300113000257
577202504291005003542755800113200113200113200113100345
57820250429100400350372400011310011320011320011310086
57920250429100300349398930011320011340011340011320016
580202504291002003492175400113100113100113300113000266
58120250429100100346207720011300011300011310011290073
58220250429100000345382790011300011310011310011280011
583202504290959003452584500113000112900113000112800597
5842025042909580033851822001128001129001129001128007
585202504290957003384392500112800112800112900112800107
586202504290956003372322200112800112700112950112700873
58720250429095500327384325011280011270011280011270045
588202504290954003268770650112700112700112800112700102
58920250429095300325727365011270011275011280011270032
590202504290952003253666350112700112800112800112700132
591202504290951003238781000112800113000113000112800335
59220250429095000320096270011290011300011300011290034
59320250429094900319712320011300011290011300011290027
59420250429094800319407300011290011300011300011290024
59520250429094700319136290011300011300011300011290050
596202504290946003185713700113000113000113000112900114
597202504290945003172832000113000112900113200112900118
598202504290944003159490500113200113300113300112900118
599202504290943003146135900113300113100113300113100207
600202504290942003122715100113100113000113100112900180
601202504290941003102375800112900112700112900112700384
602202504290940003059068400112900112800112900112700237
603202504290939003032331000112900112800112900112700177
604202504290938003012366200112800112700112800112700356
60520250429093700297221050011280011280011280011270071
606202504290936002964204600112800112900112900112700233
607202504290935002937923100112800113100113100112800227
60820250429093400291228290011310011310011310011300036
609202504290933002908211500113100112900113100112800428
610202504290932002859879100112900112800112900112700282
611202504290931002828052300112700112700112900112600455
612202504290930002776764100112700112800112800112700329
613202504290929002739659400112800112800112800112700147
614202504290928002723082300112800112700112800112700382
615202504290927002680018100112700112700112700112600900
6162025042909260025786473001126001130001130001126001268
617202504290925002435604600112900112900113000112900627
618202504290924002364799300112900113000113100112800572
619202504290923002300225300113000113000113100113000132
62020250429092200228530100011300011300011310011300089
6212025042909210022752421001131001135001136001130001646
622202504290920002088838200113600113600113600113400365
623202504290919002047411000113600113600113700113500298
624202504290918002013545300113500113400113600113400172
62520250429091700199402320011340011340011350011340053
62620250429091600198801220011350011340011350011340077
627202504290915001979277300113500113200113500113100428
62820250429091400193077870011330011330011330011320071
629202504290913001922738200113200113400113500113200355
630202504290912001882479000113300113100113400113000375
631202504290911001840041300113000113100113100113000298
632202504290910001806356800113000113300113300113000985
6332025042909090016949111001132001134001134001131001008
634202504290908001580695900113400113600113700113400661
635202504290907001505651550113500114000114000113500700
636202504290906001426101000114000114300114300114000361
637202504290905001384925600114200114600114600114200472
6382025042909040013309135001146001144001146001140001370
6392025042909030011742223001144001143001147001143002857
640202504290902008468355001145001144001145001141001371
641202504290901006900336001144001144001148001141001514
642202504290900005166537001144001139001149001139004526