Files
KissMeData/176750/min/candle-20250314.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503142036006958338335123001230012300123006844
3202503142035006958338335123001230012300123000
4202503142034006958338335123001230012300123000
5202503142033006958338335123001230012300123000
6202503142032006958338335123001230012300123000
7202503142031006958338335123001230012300123000
8202503142030006958338335123001230012300123000
9202503142029006958338335123001230012300123000
10202503142028006958338335123001230012300123000
11202503142027006958338335123001230012300123000
12202503142026006958338335123001230012300123000
13202503142025006958338335123001230012300123000
14202503142024006958338335123001230012300123000
15202503142023006958338335123001230012300123000
16202503142022006958338335123001230012300123000
17202503142021006958338335123001230012300123000
18202503142020006958338335123001230012300123000
19202503142019006958338335123001230012300123000
20202503142018006958338335123001230012300123000
21202503142017006958338335123001230012300123000
22202503142016006958338335123001230012300123000
23202503142015006958338335123001230012300123000
24202503142014006958338335123001230012300123000
25202503142013006958338335123001230012300123000
26202503142012006958338335123001230012300123000
27202503142011006958338335123001230012300123000
28202503142010006958338335123001230012300123000
29202503142009006958338335123001230012300123000
30202503142008006958338335123001230012300123000
31202503142007006958338335123001230012300123000
32202503142006006958338335123001230012300123006844
33202503142005006958338335123001230012300123000
34202503142004006958338335123001230012300123000
35202503142003006958338335123001230012300123000
36202503142002006958338335123001230012300123000
37202503142001006958338335123001230012300123000
38202503142000006958338335123001230012300123000
39202503141959006958338335123001230012300123000
40202503141958006958338335123001230012300123000
41202503141957006958338335123001230012300123000
42202503141956006958338335123001230012300123000
43202503141955006958338335123001230012300123000
44202503141954006958338335123001230012300123000
45202503141953006958338335123001230012300123000
46202503141952006958338335123001230012300123000
47202503141951006958338335123001230012300123000
48202503141950006958338335123001230012300123000
49202503141949006958338335123001230012300123000
50202503141948006958338335123001230012300123000
51202503141947006958338335123001230012300123000
52202503141946006958338335123001230012300123000
53202503141945006958338335123001230012300123000
54202503141944006958338335123001230012300123000
55202503141943006958338335123001230012300123000
56202503141942006958338335123001230012300123000
57202503141941006958338335123001230012300123000
58202503141940006958338335123001230012300123000
59202503141939006958338335123001230012300123000
60202503141938006958338335123001230012300123000
61202503141937006958338335123001230012300123000
62202503141936006958338335123001230012300123006844
63202503141935006958338335123001230012300123000
64202503141934006958338335123001230012300123000
65202503141933006958338335123001230012300123000
66202503141932006958338335123001230012300123000
67202503141931006958338335123001230012300123000
68202503141930006958338335123001230012300123000
69202503141929006958338335123001230012300123000
70202503141928006958338335123001230012300123000
71202503141927006958338335123001230012300123000
72202503141926006958338335123001230012300123000
73202503141925006958338335123001230012300123000
74202503141924006958338335123001230012300123000
75202503141923006958338335123001230012300123000
76202503141922006958338335123001230012300123000
77202503141921006958338335123001230012300123000
78202503141920006958338335123001230012300123000
79202503141919006958338335123001230012300123000
80202503141918006958338335123001230012300123000
81202503141917006958338335123001230012300123000
82202503141916006958338335123001230012300123000
83202503141915006958338335123001230012300123000
84202503141914006958338335123001230012300123000
85202503141913006958338335123001230012300123000
86202503141912006958338335123001230012300123000
87202503141911006958338335123001230012300123000
88202503141910006958338335123001230012300123000
89202503141909006958338335123001230012300123000
90202503141908006958338335123001230012300123000
91202503141907006958338335123001230012300123000
92202503141906006958338335123001230012300123006844
93202503141905006958338335123001230012300123000
94202503141904006958338335123001230012300123000
95202503141903006958338335123001230012300123000
96202503141902006958338335123001230012300123000
97202503141901006958338335123001230012300123000
98202503141900006958338335123001230012300123000
99202503141859006958338335123001230012300123000
100202503141858006958338335123001230012300123000
101202503141857006958338335123001230012300123000
102202503141856006958338335123001230012300123000
103202503141855006958338335123001230012300123000
104202503141854006958338335123001230012300123000
105202503141853006958338335123001230012300123000
106202503141852006958338335123001230012300123000
107202503141851006958338335123001230012300123000
108202503141850006958338335123001230012300123000
109202503141849006958338335123001230012300123000
110202503141848006958338335123001230012300123000
111202503141847006958338335123001230012300123000
112202503141846006958338335123001230012300123000
113202503141845006958338335123001230012300123000
114202503141844006958338335123001230012300123000
115202503141843006958338335123001230012300123000
116202503141842006958338335123001230012300123000
117202503141841006958338335123001230012300123000
118202503141840006958338335123001230012300123000
119202503141839006958338335123001230012300123000
120202503141838006958338335123001230012300123000
121202503141837006958338335123001230012300123000
122202503141836006958338335123001230012300123006844
123202503141835006958338335123001230012300123000
124202503141834006958338335123001230012300123000
125202503141833006958338335123001230012300123000
126202503141832006958338335123001230012300123000
127202503141831006958338335123001230012300123000
128202503141830006958338335123001230012300123000
129202503141829006958338335123001230012300123000
130202503141828006958338335123001230012300123000
131202503141827006958338335123001230012300123000
132202503141826006958338335123001230012300123000
133202503141825006958338335123001230012300123000
134202503141824006958338335123001230012300123000
135202503141823006958338335123001230012300123000
136202503141822006958338335123001230012300123000
137202503141821006958338335123001230012300123000
138202503141820006958338335123001230012300123000
139202503141819006958338335123001230012300123000
140202503141818006958338335123001230012300123000
141202503141817006958338335123001230012300123000
142202503141816006958338335123001230012300123000
143202503141815006958338335123001230012300123000
144202503141814006958338335123001230012300123000
145202503141813006958338335123001230012300123000
146202503141812006958338335123001230012300123000
147202503141811006958338335123001230012300123000
148202503141810006958338335123001230012300123000
149202503141809006958338335123001230012300123000
150202503141808006958338335123001230012300123000
151202503141807006958338335123001230012300123000
152202503141806006958338335123001230012300123006844
153202503141805006958338335123001230012300123000
154202503141804006958338335123001230012300123000
155202503141803006958338335123001230012300123000
156202503141802006958338335123001230012300123000
157202503141801006958338335123001230012300123000
158202503141800006958338335123001230012300123000
159202503141759006958338335123001230012300123000
160202503141758006958338335123001230012300123000
161202503141757006958338335123001230012300123000
162202503141756006958338335123001230012300123000
163202503141755006958338335123001230012300123000
164202503141754006958338335123001230012300123000
165202503141753006958338335123001230012300123000
166202503141752006958338335123001230012300123000
167202503141751006958338335123001230012300123000
168202503141750006958338335123001230012300123000
169202503141749006958338335123001230012300123000
170202503141748006958338335123001230012300123000
171202503141747006958338335123001230012300123000
172202503141746006958338335123001230012300123000
173202503141745006958338335123001230012300123000
174202503141744006958338335123001230012300123000
175202503141743006958338335123001230012300123000
176202503141742006958338335123001230012300123000
177202503141741006958338335123001230012300123000
178202503141740006958338335123001230012300123000
179202503141739006958338335123001230012300123000
180202503141738006958338335123001230012300123000
181202503141737006958338335123001230012300123000
182202503141736006958338335123001230012300123006844
183202503141735006958338335123001230012300123000
184202503141734006958338335123001230012300123000
185202503141733006958338335123001230012300123000
186202503141732006958338335123001230012300123000
187202503141731006958338335123001230012300123000
188202503141730006958338335123001230012300123000
189202503141729006958338335123001230012300123000
190202503141728006958338335123001230012300123000
191202503141727006958338335123001230012300123000
192202503141726006958338335123001230012300123000
193202503141725006958338335123001230012300123000
194202503141724006958338335123001230012300123000
195202503141723006958338335123001230012300123000
196202503141722006958338335123001230012300123000
197202503141721006958338335123001230012300123000
198202503141720006958338335123001230012300123000
199202503141719006958338335123001230012300123000
200202503141718006958338335123001230012300123000
201202503141717006958338335123001230012300123000
202202503141716006958338335123001230012300123000
203202503141715006958338335123001230012300123000
204202503141714006958338335123001230012300123000
205202503141713006958338335123001230012300123000
206202503141712006958338335123001230012300123000
207202503141711006958338335123001230012300123000
208202503141710006958338335123001230012300123000
209202503141709006958338335123001230012300123000
210202503141708006958338335123001230012300123000
211202503141707006958338335123001230012300123000
212202503141706006958338335123001230012300123006844
213202503141705006958338335123001230012300123000
214202503141704006958338335123001230012300123000
215202503141703006958338335123001230012300123000
216202503141702006958338335123001230012300123000
217202503141701006958338335123001230012300123000
218202503141700006958338335123001230012300123000
219202503141659006958338335123001230012300123000
220202503141658006958338335123001230012300123000
221202503141657006958338335123001230012300123000
222202503141656006958338335123001230012300123000
223202503141655006958338335123001230012300123000
224202503141654006958338335123001230012300123000
225202503141653006958338335123001230012300123000
226202503141652006958338335123001230012300123000
227202503141651006958338335123001230012300123000
228202503141650006958338335123001230012300123000
229202503141649006958338335123001230012300123000
230202503141648006958338335123001230012300123000
231202503141647006958338335123001230012300123000
232202503141646006958338335123001230012300123000
233202503141645006958338335123001230012300123000
234202503141644006958338335123001230012300123000
235202503141643006958338335123001230012300123000
236202503141642006958338335123001230012300123000
237202503141641006958338335123001230012300123000
238202503141640006958338335123001230012300123000
239202503141639006958338335123001230012300123000
240202503141638006958338335123001230012300123000
241202503141637006958338335123001230012300123000
242202503141636006958338335123001230012300123006844
243202503141635006958338335123001230012300123000
244202503141634006958338335123001230012300123000
245202503141633006958338335123001230012300123000
246202503141632006958338335123001230012300123000
247202503141631006958338335123001230012300123000
248202503141630006958338335123001230012300123000
249202503141629006958338335123001230012300123000
250202503141628006958338335123001230012300123000
251202503141627006958338335123001230012300123000
252202503141626006958338335123001230012300123000
253202503141625006958338335123001230012300123000
254202503141624006958338335123001230012300123000
255202503141623006958338335123001230012300123000
256202503141622006958338335123001230012300123000
257202503141621006958338335123001230012300123000
258202503141620006958338335123001230012300123000
259202503141619006958338335123001230012300123000
260202503141618006958338335123001230012300123000
261202503141617006958338335123001230012300123000
262202503141616006958338335123001230012300123000
263202503141615006958338335123001230012300123000
264202503141614006958338335123001230012300123000
265202503141613006958338335123001230012300123000
266202503141612006958338335123001230012300123000
267202503141611006958338335123001230012300123000
268202503141610006958338335123001230012300123000
269202503141609006958338335123001230012300123000
270202503141608006958338335123001230012300123000
271202503141607006958338335123001230012300123000
272202503141606006958338335123001230012300123006844
273202503141605006958338335123001230012300123000
274202503141604006958338335123001230012300123000
275202503141603006958338335123001230012300123000
276202503141602006958338335123001230012300123000
277202503141601006958338335123001230012300123000
278202503141600006958338335123001230012300123000
279202503141559006958338335123001230012300123000
280202503141558006958338335123001230012300123000
281202503141557006958338335123001230012300123000
282202503141556006958338335123001230012300123000
283202503141555006958338335123001230012300123000
284202503141554006958338335123001230012300123000
285202503141553006958338335123001230012300123000
286202503141552006958338335123001230012300123000
287202503141551006958338335123001230012300123000
288202503141550006958338335123001230012300123000
289202503141549006958338335123001230012300123000
290202503141548006958338335123001230012300123000
291202503141547006958338335123001230012300123000
292202503141546006958338335123001230012300123000
293202503141545006958338335123001230012300123000
294202503141544006958338335123001230012300123000
295202503141543006958338335123001230012300123000
296202503141542006958338335123001230012300123000
297202503141541006958338335123001230012300123000
298202503141540006958338335123001230012300123000
299202503141539006958338335123001230012300123000
300202503141538006958338335123001230012300123000
301202503141537006958338335123001230012300123000
302202503141536006958338335123001230012300123006844
303202503141535006958338335123001230012300123000
304202503141534006958338335123001230012300123000
305202503141533006958338335123001230012300123000
306202503141532006958338335123001230012300123000
307202503141531006958338335123001230012300123000
308202503141530006958338335123001230012300123006844
309202503141529006874157135123201232012320123200
310202503141528006874157135123201232012320123200
311202503141527006874157135123201232012320123200
312202503141526006874157135123201232012320123200
313202503141525006874157135123201232012320123200
314202503141524006874157135123201232012320123200
315202503141523006874157135123201232012320123200
316202503141522006874157135123201232012320123200
317202503141521006874157135123201232012320123200
318202503141520006874157135123201232012320123200
319202503141519006874157135123201232012330122801581
320202503141518006854706915123001231012310122702179
321202503141517006827909595123101224012340122406901
322202503141516006743063695122501222012250122201069
323202503141515006729979255122101216012210121605751
32420250314151400665990004512150121701217012150100
325202503141513006658684045121601212012160121201806
3262025031415120066367518351212012120121201212011
32720250314151100663661851512130121201214012120466
32820250314151000663096311512140121401214012120124
3292025031415090066294597751214012120121401212026
33020250314150800662914462512110121401214012110890
3312025031415070066183580051214012150121501214021
33220250314150600661810305512150121301215012130134
33320250314150500661647627512150121301215012110800
33420250314150400660678107512120121501215012120156
335202503141503006604886815121501215012150121503
33620250314150200660485036512160121601216012160168
33720250314150100660280748512160121601216012160719
338202503141500006594064445121601212012160121201228
33920250314145900657915604512120121101212012110760
3402025031414580065699463051211012120121201211056
34120250314145700656926784512120121201212012120307
3422025031414560065655470051212012120121201212023
34320250314145500656526824512120121301213012120233
3442025031414540065624441251213012130121301213024
345202503141453006562153005121201212012130121202096
34620250314145200653673082512110121201212012110154
34720250314145100653486508512120121501215012120786
348202503141450006525326815121451213012170121302734
349202503141449006492109330121301213012130121300
35020250314144800649210933012130121101213012110406
35120250314144700648719115012110121101211012110138
3522025031414460064855199701211012100121101210057
353202503141445006484829930121001210012100121000
3542025031414440064848299301210012100121001210043
3552025031414430064843096301210012100121001210023
3562025031414420064840313301210012100121001210079
3572025031414410064830754301210012090121001209043
35820250314144000648255536012090120701209012070150
35920250314143900648074482012070121201212012070681
360202503141438006472495150121301213012130121300
36120250314143700647249515012130121301214012130115
36220250314143600647109943012140121201214012120596
36320250314143500646386773012100120901212012090998
36420250314143400645179128012060120601206012060131
36520250314143300645021142012060120901209012060437
36620250314143200644493304012060120701207012060233
3672025031414310064421223101209012090120901209014
3682025031414300064419530501209012090120901209020
369202503141429006441711250120901209012090120900
3702025031414280064417112501209012090120901209080
371202503141427006440744050120901207012100120702191
37220250314142600641427663012070120601207012060458
3732025031414250064087530901206012030120601203072
3742025031414240064078868701203012030120301203024
37520250314142300640759815012030120401204012030523
37620250314142200640130620012040120001204012000825
3772025031414210063914021201200012000120001200043
37820250314142000639088612012000120101201012000385
37920250314141900638626608012000120101201012000285
38020250314141800638284516012010120501205012010457
381202503141417006377351580120901209012090120900
38220250314141600637735158012090120501209012050119
38320250314141500637591319012050120501205012050216
3842025031414140063733103901202012020120201202024
3852025031414130063730219101202012050120501202048
38620250314141200637244483012050120001205012000177
387202503141411006370315080120001205012050120001576
3882025031414100063513993301205012070121001205051
3892025031414090063507836501207012070120701207023
3902025031414080063505060401207012080120801207014
391202503141407006350337040121101211012110121101
39220250314140600635032493012110121101211012110262
39320250314140500634715211012110120801211012080502
39420250314140400634107295012110120901211012090960
39520250314140300632945285012100120901210012090807
3962025031414020063196917901209012040120901204043
3972025031414010063191730701203012090120901203053
398202503141400006318532480121001210012100121000
399202503141359006318532480121001206012100120601201
400202503141358006304016340120601206012060120600
40120250314135700630401634012060120001206012000481
402202503141356006298226280119901199012020119801344
40320250314135500628211300011990120301203011990309
404202503141354006278403780119901208012080119902787
40520250314135300624492718012070121101211012070708
4062025031413520062363680101211012110121101211056
4072025031413510062356898501211012110121101211052
4082025031413500062350601301211012110121101211064
40920250314134900623428509012120121401214012120872
41020250314134800622370808512150121501215012130434
411202503141347006218438055121501214012150121301813
41220250314134600619641611512140120901214012090879
41320250314134500618576977512090120701209012070702
41420250314134400617728355512070120701207012070130
4152025031413430061757144551207012080120801207024
41620250314134200617542475512070121101211012070704
417202503141341006166899355121101211012110121104
41820250314134000616685091512110121001211012100693
41920250314133900615846203512100120601210012060158
42020250314133800615655480512050120201205012020269
4212025031413370061533140451202012060120601202033
422202503141336006152917265120701207012070120701
42320250314133500615290519512070120801208012020224
4242025031413340061502081351208012110121101208098
425202503141333006149023935121201212012120121203
42620250314133200614898757512120120401212012040308
4272025031413310061452724751203012030120301203023
4282025031413300061449957851203012030120301203024
42920250314132900614470706512030120501205012030803
4302025031413280061350367751205012050120501205053
431202503141327006134398125120501205012050120500
4322025031413260061343981251205012050120501205043
4332025031413250061338799751205012090120901205043
434202503141324006133360495120901209012090120901
43520250314132300613334840512030121001210012020552
436202503141322006126712705121001205012100120501022
4372025031413210061143641151205012050120501205012
43820250314132000611421951512050120251205012025933
439202503141319006102976890120501205012050120502
4402025031413180061029527901205012000120501200033
4412025031413170061025562901200012010120101200031
4422025031413160061021842801200012050120501200080
44320250314131500610122335512050120501205012050165
4442025031413140060992351051205011990120501199065
44520250314131300609845546511990120001205011990277
44620250314131200609513112512050120501205012050632
4472025031413110060875155251200011990120001199027
448202503141310006087191565120501205012050120506
449202503141309006087119265120601206012060120600
4502025031413080060871192651206012020120601202024
451202503141307006086830745120201202012020120200
4522025031413060060868307451202012020120201202026
45320250314130500608651822512030120301203012030200
45420250314130400608411222512030120401205012030246
455202503141303006081150455120401204012040120406
456202503141302006081078215120601206012060120601
457202503141301006081066155119301212012120118208184
45820250314130000598317347012120121301213012120446
45920250314125900597776649012130121401214012130117
46020250314125800597634717012140121401214012140243
461202503141257005973397150121401212012140121201044
4622025031412560059607328201211012110121101211030
46320250314125500596036952012100121001211012100145
4642025031412540059586138201210012100121001210048
46520250314125300595803302012090120901209012090151
46620250314125200595620743012090120901209012090181
46720250314125100595401914012070120701207012070323
46820250314125000595012053012070120701207012070101
4692025031412490059489014601209012090120901209024
4702025031412480059486113001209012090120901209023
47120250314124700594833323012090120901209012090376
4722025031412460059437873901213012130121301213084
473202503141245005942768470121301211012130121101125
474202503141244005929127700120501210012110120501714
47520250314124300590839456012100120901210012090863
47620250314124200589796088012090120601209012040354
477202503141241005893688030120601206012060120601181
478202503141240005879445170120601205012070120503388
47920250314123900583858438012050120501205012040773
4802025031412380058292713601206012060120601206074
48120250314123700582837892012060120101206012010844
482202503141236005818216220120101197012010119601203
483202503141235005803804880119701197011970119701
484202503141234005803792910119801198011980119806
48520250314123300580372103011970119701197011970500
4862025031412320057977360301199011990119901198081
48720250314123100579676522011990119901199011990100
488202503141230005795566220119901199011990119900
489202503141229005795566220119901199011990119900
490202503141228005795566220119901199011990119901
4912025031412270057955542301199011990119901199050
492202503141226005794954730120101201012010120100
49320250314122500579495473012010120101201012000282
49420250314122400579157018012010119901201011990974
4952025031412230057798803801199011990119901199038
496202503141222005779424760119901194012000119401164
49720250314122100576548556011950119501195011950458
4982025031412200057600124601195011950119501195088
499202503141219005758960860119401194011940119406
500202503141218005758889220119301191011930119101051
50120250314121700574635252011900118801190011880439
5022025031412160057411300301188011880118801188034
503202503141215005740726110118801188011880118800
504202503141214005740726110118801187011880118703
505202503141213005740690490118701187011870118703
5062025031412120057406548801188011880118801188014
507202503141211005740488560118701187011870118700
508202503141210005740488560118701187011870118700
5092025031412090057404885601187011910119101187023
510202503141208005740214670119101191011910118601714
5112025031412070057198758701190011900119001190010
5122025031412060057197568701190011890119001189075
51320250314120500571886497011880118801188011870151
51420250314120400571707126011880119101193011880110
51520250314120300571576410011900119001190011900100
516202503141202005714574100119001190011930118901083
517202503141201005701687330119201192011920119201
518202503141200005701675410119301193011930119300
51920250314115900570167541011930119301193011930103
52020250314115800570044662011900119201193011900324
52120250314115700569658554011930119401194011930154
52220250314115600569474782011950119501195511950222
52320250314115500569209487011950119301196011930342
52420250314115400568800981011900119401194011900110
52520250314115300568669681011900119101191011880739
5262025031411520056778996201191011910119101191099
52720250314115100567672053011900119501196011900720
52820250314115000566815160011960119101196011890720
5292025031411490056595618801195011940119601190083
530202503141148005658570290119601192011960119209
53120250314114700565846297011960119201196011920359
53220250314114600565417259011920119001192011890107
53320250314114500565289738011870118801192011870991
53420250314114400564113278011900119001192011900104
53520250314114300563989513011900118901190011880125
5362025031411420056384084901189011860119201186094
537202503141141005637288370118401185011920118402719
53820250314114000560505866011850119001190011850511
53920250314113900559898699011900118701190011800967
5402025031411380055875444101188012010120101160018146
54120250314113700537288847012010120201202012010306
5422025031411360053692130001201012010120101201023
54320250314113500536893677012010120301203012010100
54420250314113400536773449012070120101207012010257
54520250314113300536464367012010120201207012000418
5462025031411320053596214101206012050120601205050
54720250314113100535901874012050120001206012000143
54820250314113000535729733012010120201206012010475
549202503141129005351590800120601201012060120102009
55020250314112800532745982012010120301203012000313
5512025031411270053236991401205012090120901205016
552202503141126005323506220120801199012090119801384
553202503141125005306869490119901201012020119902580
55420250314112400527589714012010120601206012010521
55520250314112300526962654012090120501212012050298
556202503141122005266033580120501215012150120501523
55720250314112100524765112012150121201215012090850
558202503141120005237359450121201215012150121102401
55920250314111900520824463012150121501216012150619
560202503141118005200723260121501214012200121402501
561202503141117005170335080121301220012200120902837
562202503141116005135952150121601226012260121502112
563202503141115005110254380122401227012340121608573
564202503141114005005589900122701238012400122701413
565202503141113004988171610124001236012400123501374
56620250314111200497114817012340123701239012330829
56720250314111100496090893012370123601239012330433
568202503141110004955555440123901243012430123602129
569202503141109004929153450124201244012450124201615
570202503141108004909076770124401247012470124101368
571202503141107004892046820124701226012470122608086
572202503141106004791866710122601223012290122102948
573202503141105004755795490122901229012320122101786
57420250314110400473390568012330123401234012280781
575202503141103004724289350123001231012350122701685
576202503141102004703568450123301232012370123201340
577202503141101004687038150123701234012380123006649
578202503141100004604937550123001231012350122005491
579202503141059004537478380123201232012330122801687
580202503141058004516720110123201231012390123101240
581202503141057004501424380123101239012390123103507
582202503141056004458126190124001241012420123701211
583202503141055004443105020123501244012440123301865
584202503141054004420029800123801244012440123701773
58520250314105300439805470012410124201242012390829
58620250314105200438777482012420124001244012400587
587202503141051004380484470124001240012460123901981
588202503141050004355899170124001248012480123401330
589202503141049004339384330124801241012480124001130
590202503141048004325347020124001240012440123101527
591202503141047004306477320124001251012510123502416
59220250314104600427639131012520124901253012490663
593202503141045004268090830125001253012550124601439
594202503141044004250099070124901254012560124702745
595202503141043004215708180125501254012560125301983
596202503141042004190814660125401252012570125003056
597202503141041004152497305125701241012590124108695
598202503141040004043324065124701251012510123601972
5992025031410390040187857751250012490125401243011942
600202503141038003869591105124801252012530124702499
601202503141037003838358065125101258012600125103182
602202503141036003798378355125801250012600125009192
603202503141035003682927265125001243012510124204992
604202503141034003620565195124301251012510124201084
605202503141033003607057115124801248012530124705453
606202503141032003538869325124901253012560122507226
607202503141031003448771690125301252012550125101374
608202503141030003431562990125401256012590124706424
609202503141029003351085090125601254012560124707871
610202503141028003252470080125301253012550124905096
611202503141027003188617680125301251012530124505832
6122025031410260031157359001254012360125501234012627
613202503141025002958375630123601231012410122803859
614202503141024002910901380123101243012430123106570
615202503141023002829738080124301245012460123605976
6162025031410220027555206001245012320125901231011299
6172025031410210026145697901236012410124901231011045
6182025031410200024774286701241012440124901220023410
6192025031410190021886372601245012170125001212020839
620202503141018001930212035121701226012260120802160
6212025031410170019039484851226012280123401221011004
622202503141016001768695315122801227012280122302147
623202503141015001742368735122701225012300122407316
624202503141014001652546550122401215012240121308012
625202503141013001554932400121401211012140120751449
6262025031410120015373730601211012030121501203012690
627202503141011001383547670120801201012080120102550
62820250314101000135280564012030120501205011970838
629202503141009001342774500120301198012030119601080
6302025031410080013298076101197011970119701197050
631202503141007001329209110120501206012060119802751
63220250314100600129614391012070121201212012030680
6332025031410050012879367201213012050121301205016342
63420250314100400109054455012050120101208012010249
635202503141003001087542230120901204012090120305784
636202503141002001017815520120601200012080119606514
63720250314100100939390970120201203012050118507491
63820250314100000849545530120301192012030119107395
63920250314095900760859360119201188012000118709895
64020250314095800642644420118801179011900117909716
64120250314095700527616520117901170011790117004668
6422025031409560047273766011700117001170011700151
6432025031409550047097096011690116801169011680301
644202503140954004674532701168011680116801168013
6452025031409530046730143011690116901169011690181
646202503140952004651855401164011690116901164061
6472025031409510046447295011700117301173011620799
6482025031409500045516972011750117501175011740550
64920250314094900448707240117501170011760117002387
65020250314094800420714330116901166011690116602374
65120250314094700393001380116601163011660116001867
65220250314094600371276130115401160011630115302620
6532025031409450034086434011600116001160011600209
6542025031409440033843994011600116001160011600135
6552025031409430033687394011620116301163011600391
65620250314094200332331880116301155011640115506396
6572025031409410025822770011550115401155011540165
6582025031409400025632325011500115501155011500242
6592025031409390025353200011510115601156011510172
660202503140938002515453401157011570115701157074
66120250314093700250689160115701150011580115001469
66220250314093600233692490115701157011570114601200
66320250314093500219820720115701151011570115003984
66420250314093400173899430115001133011500113301141
66520250314093300160855800113101131011310113100
66620250314093200160855800113101131011310113100
66720250314093100160855800113101131011310113101
6682025031409300016084449011300113101131011300400
6692025031409290015632440011340113301134011330210
67020250314092800153943100113001130011300113000
67120250314092700153943100113001130011300113000
672202503140926001539431001130011290113001129060
67320250314092500153265600113001130011300113000
6742025031409240015326560011300112901130011290241
6752025031409230015054347011290112901129011220320
6762025031409220014694196011240112501125011240262
677202503140921001439970501125011280112801125036
678202503140920001435917501130011300113001130014
67920250314091900143433550113001130011300113000
6802025031409180014343355011300113001130011300110
6812025031409170014219055011280112801128011280500
6822025031409160013655055011260112601127011230594
6832025031409150012986224011270112901129011270946
684202503140914001191953001128011300113001128034
68520250314091300118811480113001130011300113001
68620250314091200118800180113001131011310112801522
68720250314091100101616550113101132011320113101845
688202503140910008074860011310113201132011310333
689202503140909007698213011310113901139011310300
69020250314090800735730401139011390114001138060
691202503140907007288954011390115001150011370506
692202503140906006709582011420115201152011420421
6932025031409050062276800115001150011520114701579
694202503140904004412209011500114601150011460667
6952025031409030036460970114501144011450114402514
69620250314090200770001011440114501145011340270
697202503140901004620090114501145011450114501
69820250314090000460864011300114701147011300403