Files
KissMeData/025540/min/candle-20250304.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250304191200187679020071000710007100071000607
3202503041911001876790200710007100071000710000
4202503041910001876790200710007100071000710000
5202503041909001876790200710007100071000710000
6202503041908001876790200710007100071000710000
7202503041907001876790200710007100071000710000
8202503041906001876790200710007100071000710000
9202503041905001876790200710007100071000710000
10202503041904001876790200710007100071000710000
11202503041903001876790200710007100071000710000
12202503041902001876790200710007100071000710000
13202503041901001876790200710007100071000710000
14202503041900001876790200710007100071000710000
15202503041859001876790200710007100071000710000
16202503041858001876790200710007100071000710000
17202503041857001876790200710007100071000710000
18202503041856001876790200710007100071000710000
19202503041855001876790200710007100071000710000
20202503041854001876790200710007100071000710000
21202503041853001876790200710007100071000710000
22202503041852001876790200710007100071000710000
23202503041851001876790200710007100071000710000
24202503041850001876790200710007100071000710000
25202503041849001876790200710007100071000710000
26202503041848001876790200710007100071000710000
27202503041847001876790200710007100071000710000
28202503041846001876790200710007100071000710000
29202503041845001876790200710007100071000710000
30202503041844001876790200710007100071000710000
31202503041843001876790200710007100071000710000
3220250304184200187679020071000710007100071000607
33202503041841001876790200710007100071000710000
34202503041840001876790200710007100071000710000
35202503041839001876790200710007100071000710000
36202503041838001876790200710007100071000710000
37202503041837001876790200710007100071000710000
38202503041836001876790200710007100071000710000
39202503041835001876790200710007100071000710000
40202503041834001876790200710007100071000710000
41202503041833001876790200710007100071000710000
42202503041832001876790200710007100071000710000
43202503041831001876790200710007100071000710000
44202503041830001876790200710007100071000710000
45202503041829001876790200710007100071000710000
46202503041828001876790200710007100071000710000
47202503041827001876790200710007100071000710000
48202503041826001876790200710007100071000710000
49202503041825001876790200710007100071000710000
50202503041824001876790200710007100071000710000
51202503041823001876790200710007100071000710000
52202503041822001876790200710007100071000710000
53202503041821001876790200710007100071000710000
54202503041820001876790200710007100071000710000
55202503041819001876790200710007100071000710000
56202503041818001876790200710007100071000710000
57202503041817001876790200710007100071000710000
58202503041816001876790200710007100071000710000
59202503041815001876790200710007100071000710000
60202503041814001876790200710007100071000710000
61202503041813001876790200710007100071000710000
6220250304181200187679020071000710007100071000607
63202503041811001876790200710007100071000710000
64202503041810001876790200710007100071000710000
65202503041809001876790200710007100071000710000
66202503041808001876790200710007100071000710000
67202503041807001876790200710007100071000710000
68202503041806001876790200710007100071000710000
69202503041805001876790200710007100071000710000
70202503041804001876790200710007100071000710000
71202503041803001876790200710007100071000710000
72202503041802001876790200710007100071000710000
73202503041801001876790200710007100071000710000
74202503041800001876790200710007100071000710000
75202503041759001876790200710007100071000710000
76202503041758001876790200710007100071000710000
77202503041757001876790200710007100071000710000
78202503041756001876790200710007100071000710000
79202503041755001876790200710007100071000710000
80202503041754001876790200710007100071000710000
81202503041753001876790200710007100071000710000
82202503041752001876790200710007100071000710000
83202503041751001876790200710007100071000710000
84202503041750001876790200710007100071000710000
85202503041749001876790200710007100071000710000
86202503041748001876790200710007100071000710000
87202503041747001876790200710007100071000710000
88202503041746001876790200710007100071000710000
89202503041745001876790200710007100071000710000
90202503041744001876790200710007100071000710000
91202503041743001876790200710007100071000710000
9220250304174200187679020071000710007100071000607
93202503041741001876790200710007100071000710000
94202503041740001876790200710007100071000710000
95202503041739001876790200710007100071000710000
96202503041738001876790200710007100071000710000
97202503041737001876790200710007100071000710000
98202503041736001876790200710007100071000710000
99202503041735001876790200710007100071000710000
100202503041734001876790200710007100071000710000
101202503041733001876790200710007100071000710000
102202503041732001876790200710007100071000710000
103202503041731001876790200710007100071000710000
104202503041730001876790200710007100071000710000
105202503041729001876790200710007100071000710000
106202503041728001876790200710007100071000710000
107202503041727001876790200710007100071000710000
108202503041726001876790200710007100071000710000
109202503041725001876790200710007100071000710000
110202503041724001876790200710007100071000710000
111202503041723001876790200710007100071000710000
112202503041722001876790200710007100071000710000
113202503041721001876790200710007100071000710000
114202503041720001876790200710007100071000710000
115202503041719001876790200710007100071000710000
116202503041718001876790200710007100071000710000
117202503041717001876790200710007100071000710000
118202503041716001876790200710007100071000710000
119202503041715001876790200710007100071000710000
120202503041714001876790200710007100071000710000
121202503041713001876790200710007100071000710000
12220250304171200187679020071000710007100071000607
123202503041711001876790200710007100071000710000
124202503041710001876790200710007100071000710000
125202503041709001876790200710007100071000710000
126202503041708001876790200710007100071000710000
127202503041707001876790200710007100071000710000
128202503041706001876790200710007100071000710000
129202503041705001876790200710007100071000710000
130202503041704001876790200710007100071000710000
131202503041703001876790200710007100071000710000
132202503041702001876790200710007100071000710000
133202503041701001876790200710007100071000710000
134202503041700001876790200710007100071000710000
135202503041659001876790200710007100071000710000
136202503041658001876790200710007100071000710000
137202503041657001876790200710007100071000710000
138202503041656001876790200710007100071000710000
139202503041655001876790200710007100071000710000
140202503041654001876790200710007100071000710000
141202503041653001876790200710007100071000710000
142202503041652001876790200710007100071000710000
143202503041651001876790200710007100071000710000
144202503041650001876790200710007100071000710000
145202503041649001876790200710007100071000710000
146202503041648001876790200710007100071000710000
147202503041647001876790200710007100071000710000
148202503041646001876790200710007100071000710000
149202503041645001876790200710007100071000710000
150202503041644001876790200710007100071000710000
151202503041643001876790200710007100071000710000
15220250304164200187679020071000710007100071000607
153202503041641001876790200710007100071000710000
154202503041640001876790200710007100071000710000
155202503041639001876790200710007100071000710000
156202503041638001876790200710007100071000710000
157202503041637001876790200710007100071000710000
158202503041636001876790200710007100071000710000
159202503041635001876790200710007100071000710000
160202503041634001876790200710007100071000710000
161202503041633001876790200710007100071000710000
162202503041632001876790200710007100071000710000
163202503041631001876790200710007100071000710000
164202503041630001876790200710007100071000710000
165202503041629001876790200710007100071000710000
166202503041628001876790200710007100071000710000
167202503041627001876790200710007100071000710000
168202503041626001876790200710007100071000710000
169202503041625001876790200710007100071000710000
170202503041624001876790200710007100071000710000
171202503041623001876790200710007100071000710000
172202503041622001876790200710007100071000710000
173202503041621001876790200710007100071000710000
174202503041620001876790200710007100071000710000
175202503041619001876790200710007100071000710000
176202503041618001876790200710007100071000710000
177202503041617001876790200710007100071000710000
178202503041616001876790200710007100071000710000
179202503041615001876790200710007100071000710000
180202503041614001876790200710007100071000710000
181202503041613001876790200710007100071000710000
18220250304161200187679020071000710007100071000607
183202503041611001876790200710007100071000710000
184202503041610001876790200710007100071000710000
185202503041609001876790200710007100071000710000
186202503041608001876790200710007100071000710000
187202503041607001876790200710007100071000710000
188202503041606001876790200710007100071000710000
189202503041605001876790200710007100071000710000
190202503041604001876790200710007100071000710000
191202503041603001876790200710007100071000710000
192202503041602001876790200710007100071000710000
193202503041601001876790200710007100071000710000
194202503041600001876790200710007100071000710000
195202503041559001876790200710007100071000710000
196202503041558001876790200710007100071000710000
197202503041557001876790200710007100071000710000
198202503041556001876790200710007100071000710000
199202503041555001876790200710007100071000710000
200202503041554001876790200710007100071000710000
201202503041553001876790200710007100071000710000
202202503041552001876790200710007100071000710000
203202503041551001876790200710007100071000710000
204202503041550001876790200710007100071000710000
205202503041549001876790200710007100071000710000
206202503041548001876790200710007100071000710000
207202503041547001876790200710007100071000710000
208202503041546001876790200710007100071000710000
209202503041545001876790200710007100071000710000
210202503041544001876790200710007100071000710000
211202503041543001876790200710007100071000710000
21220250304154200187679020071000710007100071000607
213202503041541001876790200710007100071000710000
214202503041540001876790200710007100071000710000
215202503041539001876790200710007100071000710000
216202503041538001876790200710007100071000710000
217202503041537001876790200710007100071000710000
218202503041536001876790200710007100071000710000
219202503041535001876790200710007100071000710000
220202503041534001876790200710007100071000710000
221202503041533001876790200710007100071000710000
222202503041532001876790200710007100071000710000
223202503041531001876790200710007100071000710000
22420250304153000187679020071000710007100071000607
225202503041529001833693200710007100071000710000
226202503041528001833693200710007100071000710000
227202503041527001833693200710007100071000710000
228202503041526001833693200710007100071000710000
229202503041525001833693200710007100071000710000
230202503041524001833693200710007100071000710000
231202503041523001833693200710007100071000710000
232202503041522001833693200710007100071000710000
233202503041521001833693200710007100071000710000
234202503041520001833693200710007100071000710000
2352025030415190018336932007100070900710007090059
2362025030415180018295064007090070900710007090071
237202503041517001824470700710007090071000709008
23820250304151600182390310070800708007110070800200
2392025030415150018097086007110070800711007080053
24020250304151400180594920070800709007090070800104
24120250304151300179857820070900712007120070900118
242202503041512001790190600712007120071300712006
2432025030415110017897633007120071300713007120060
2442025030415100017854890007120071200713007120017
2452025030415090017842774007130071100713007110087
2462025030415080017780825007120071100712007110012
2472025030415070017772288007120071100712007110013
2482025030415060017763043007110071100712007110014
2492025030415050017753081007120071200712007110013
250202503041504001774383200712007120071200711005
2512025030415030017740273007110071200712007110079
252202503041502001768403200712007110071200711002
2532025030415010017682609007110071100712007110011
254202503041500001767478600711007120071200711007
2552025030414590017669805007110071100712007110017
2562025030414580017657717007120071100712007110014
257202503041457001764775500712007100071200710003
2582025030414560017645621007110071100711007100042
25920250304145500176157740071000712007130071000292
2602025030414540017407961007130071200713007120040
2612025030414530017379462007130071200713007120014
26220250304145200173694910071200711007120071100184
2632025030414510017238513007110071200712007110034
2642025030414500017214329007120071100712007110029
2652025030414490017193708007120071100712007110031
2662025030414480017171654007110071100712007110039
267202503041447001714391500711007120071200711007
2682025030414460017138935007110071100711007110022
2692025030414450017123293007100071100711007100077
2702025030414440017068581007100071200712007100018
2712025030414430017055796007100071100711007100018
2722025030414420017043009007110071100711007100081
2732025030414410016985465007110071000711007100027
2742025030414400016966292007100071100711007100036
2752025030414390016940729007100071000710007100023
2762025030414380016924399007110071100711007100043
2772025030414370016893836007100071000710007100031
27820250304143600168718260071100711007110071000119
27920250304143500167873010071000711007120071000195
2802025030414340016648674007110071200712007110012
2812025030414330016640140007110071100711007110016
28220250304143200166287640071100710007110071000146
2832025030414310016525018007100070900710007080036
2842025030414300016499493007090070900710007090029
2852025030414290016478931007100071000710007090085
2862025030414280016418664007100071000710007090087
2872025030414270016356922007090071000710007090043
2882025030414260016326410007100070900710007090067
2892025030414250016278856007100071000710007090046
2902025030414240016246221007100070900710007090037
2912025030414230016219967007090070900710007090023
2922025030414220016203655007100071000710007090068
2932025030414210016155381007100070900711007090043
2942025030414200016124846007090071000711007090032
2952025030414190016102141007100071100711007100081
29620250304141800160446300071000710007100070900103
29720250304141700159715140071000711007110071000101
2982025030414160015899792007110071100711007100048
2992025030414150015865691007110071100711007100042
3002025030414140015835839007110071100711007100040
3012025030414130015807417007100071100711007100048
3022025030414120015773309007100071000711007100044
3032025030414110015742045007100071100711007090084
30420250304141000156823890071000709007110070900284
3052025030414090015480745007100070900710007090069
3062025030414080015431816007090071000710007090027
3072025030414070015412663007090070900709007090043
3082025030414060015382176007090070800709007080039
30920250304140500153545300070800710007100070800564
3102025030414040014954887007110071000711007090085
3112025030414030014894529007100071000710007100025
3122025030414020014876779007100071100711007100094
3132025030414010014810037007100071000711007100039
3142025030414000014782334007100071100711007100074
3152025030413590014729765007110071200712007110029
3162025030413580014709136007110071100712007110048
3172025030413570014674997007110071100711007110048
3182025030413560014640869007120071200712007110029
3192025030413550014620222007110071200712007110086
3202025030413540014559041007120071200712007110041
3212025030413530014529859007120071100712007110067
3222025030413520014482204007120071200712007110044
32320250304135100144508860071200712007120071100237
3242025030413500014282370007120071300713007120054
3252025030413490014243913007130071200713007120037
32620250304134800142175590071300711007130071100177
3272025030413470014091522007110071100712007110044
32820250304134600140602145071200711007120071100209
32920250304134500139114495071200710007120071000913
3302025030413440013262952507100070900710007090066
3312025030413430013216139507100071000710007090010
3322025030413420013209043507100070900710007090091
33320250304134100131445225070900710007100070900138
33420250304134000130466715070900709007100070900154
3352025030413390012937483507090070900710007090016
3362025030413380012926136507090071000710007090078
3372025030413370012870804507090071000710007090019
3382025030413360012857329507090071000710007090055
3392025030413350012818332507090071000710007090012
3402025030413340012809822507100070900710007090061
3412025030413330012766561507090070900709007090014
3422025030413320012756635507100070900710007090079
3432025030413310012700623507100070900710007090027
3442025030413300012681457507090070900710007090084
3452025030413290012621875507090071000710007090016
3462025030413280012610517507100071000710007090081
3472025030413270012553015507100071000711007100049
3482025030413260012518217507110071000711007100035
3492025030413250012493366507100071000710007100067
35020250304132400124457965071000710007110071000242
3512025030413230012273968507100071100711007100048
3522025030413220012239887507110071100711007100022
3532025030413210012224247507100071100712007100073
354202503041320001217234550711007110071100711002
3552025030413190012170923507110071100711007110079
356202503041318001211475450712007120071200712000
3572025030413170012114754507120071100712007110068
35820250304131600120663975071200712007120071200112
3592025030413150011986653507130071200713007120085
3602025030413140011926131507120071300713007120017
3612025030413130011914015507130071200713007120053
36220250304131200118762785071200712007130071200171
36320250304131100117545255071200711007120071000454
3642025030413100011431786507100071000710007100016
3652025030413090011420426507110071000711007100048
3662025030413080011386345507100071000710007100011
3672025030413070011378535507110071000711007100055
3682025030413060011339476507110071100711007110039
3692025030413050011311747507110071100712007110056
3702025030413040011271924507120071100712007110010
3712025030413030011264807507110071200712007110072
3722025030413020011213614507120071200712007120010
3732025030413010011206494507120071300713007120078
3742025030413000011150957507130071300713007130020
3752025030412590011136697507130071200713007120088
376202503041258001107403250713007130071300712004
377202503041257001107118250713007130071300713008
3782025030412560011065478507130071300714007130050
379202503041255001102982750714007140071400714001
3802025030412540011029113507130071400714007120099
3812025030412530010958565507140071400714007140021
38220250304125200109435715071200713007130071200186
38320250304125100108109685071200712007120071200180
3842025030412500010682808507120071100712007110060
3852025030412490010640129507110071100711007110020
3862025030412480010625909507120071100712007110029
3872025030412470010605276507120071100712007110050
388202503041246001056970550712007110071200711003
3892025030412450010567571507110071100711007110028
39020250304124400105476635071100711007120071100127
3912025030412430010457309507100071000710007100037
3922025030412420010431039507100071000710007100029
39320250304124100104104495071100710007110071000310
3942025030412400010190348507110071100711007110034
3952025030412390010166174507120071100712007110031
396202503041238001014413250711007110071100711008
3972025030412370010138444507120071100712007110035
3982025030412360010113558507110071100711007110075
39920250304123500100602335071100711007110071100132
40020250304123400996638150711007110071100711001
401202503041233009965670507120071200712007120010
402202503041232009958550507110071200712007110023
403202503041231009942196507110071100712007110032
40420250304123000991943350711007120071200711009
405202503041229009913027507110071200712007110020
406202503041228009898797507120071200712007110014
40720250304122700988883150712007120071200712009
408202503041226009882423507110071200712007110021
40920250304122500986748150712007120071200712002
410202503041224009866057507130071200713007120034
411202503041223009841838507130071300713007120033
41220250304122200981831850713007130071300713009
413202503041221009811901507130071200713007120023
4142025030412200097955165071300712007130071200232
415202503041219009630324507120071200712007120011
416202503041218009622492507110071100711007100034
4172025030412170095983285071100711007110071100104
418202503041216009524384507110071100712007110024
419202503041215009507319507110071100712007110036
42020250304121400948171950711007110071200711004
421202503041213009478874507120071100712007110019
422202503041212009465358507110071100711007110030
4232025030412110094440285071100711007110071100202
4242025030412100093004065071000710007110071000132
425202503041209009206668507110071100711007100043
426202503041208009176119507110071000711007100046
427202503041207009143443507100071000710007100043
428202503041206009112913507110071100711007100010
429202503041205009105804507100071000710007100047
430202503041204009072434507100071000710007100074
431202503041203009019894507110071100711007100089
432202503041202008956695507110071000711007100012
433202503041201008948165507100071100711007100097
434202503041200008879208507120071100712007110016
435202503041159008867818507110071100712007110014
436202503041158008857862507110071100711007110060
43720250304115700881520250711007120071200711004
438202503041156008812356507120071100712007110018
439202503041155008799550507120071200712007110023
440202503041154008783176507120071200712007120030
441202503041153008761816507120071300713007120035
442202503041152008736876507120071300713007120021
44320250304115100872190650713007130071300713001
4442025030411500087211935071300712007130071100150
445202503041149008614384507120071200712007120011
446202503041148008606552507110071100711507110042
447202503041147008576690007110071100711007110010
44820250304114600856958000712007120071200712009
449202503041145008563172007110071200712007110014
45020250304114400855320600712007120071200712000
451202503041143008553206007120071200713007120043
452202503041142008522569007120071200712007120025
453202503041141008504769007130071200713007120013
454202503041140008495502007120071200712007120021
455202503041139008480550007130071200713007120075
4562025030411380084271350071200712007120071200133
45720250304113700833243900712007120071200712000
458202503041136008332439007120071400714007120078
459202503041135008276829007130071300713007130042
460202503041134008246883007130071200713007120037
46120250304113300822050400714007140071400714007
4622025030411320082155060071300712007130071200108
463202503041131008138564007120071200712007120012
46420250304113000813002000712007120071200712005
4652025030411290081264600071300712007130071200104
466202503041128008052390007130071200713007120094
467202503041127007985381007120071200712007120026
468202503041126007966869007120071200712007120042
469202503041125007936965007120071200712007120048
47020250304112400790278900712007120071200712003
471202503041123007900653007120071300713007120058
472202503041122007859349007120071300713007120042
473202503041121007829443007130071300713007130022
474202503041120007813757007130071200713007120062
475202503041119007769572007120071400714007120032
476202503041118007746751007130071300713007130020
477202503041117007732491007130071400714007130021
47820250304111600771750900714007140071400714008
479202503041115007711797007140071300714007130011
480202503041114007703945007130071400714007130040
481202503041113007675416007140071400714007140030
4822025030411120076539960071400714007140071300123
483202503041111007566175007130071400714007130020
484202503041110007551905007130071300713007130012
48520250304110900754334900714007140071400714007
486202503041108007538351007130071400714007130029
487202503041107007517658007140071400714007140011
488202503041106007509804007140071400714007140044
489202503041105007478388007140071500715007140028
490202503041104007458375007140071200714007120020
491202503041103007444115007120071300713007120057
492202503041102007403479007140071400714007140063
493202503041101007358497007130071300713007130034
494202503041100007334255007130071400714007130011
495202503041059007326411007130071300714007130029
49620250304105800730572700713007130071300713008
497202503041057007300023007130071300714007130096
498202503041056007231546007130071400714007130010
49920250304105500722440800714007140071400714001
5002025030410540072236940071300714007140071300144
5012025030410530071210180071500714007150071300183
5022025030410520069902010071300712007130071200121
50320250304105100690396200712007120071200712002
50420250304105000690253800713007130071300713001
505202503041049006901825007120071200712007120016
506202503041048006890433007130071200713007120013
507202503041047006881174007120071100712007110054
508202503041046006842728007120071200713007120054
5092025030410450068042680071200712007120071200141
510202503041044006703876007110071150711507110045
511202503041043006671879507115071100711507110014
512202503041042006661919507110071100712007110032
513202503041041006639160507110071100711007110049
514202503041040006604321507110071200712007110022
515202503041039006588676507110071100712007110036
516202503041038006563073507110071200712007110062
517202503041037006518938507110071100711007110038
518202503041036006491920507110071100711007110015
519202503041035006481255507110071100712007110041
520202503041034006452095507110071200712007110022
52120250304103300643644050712007120071200712008
522202503041032006430744507120071200713007120045
523202503041031006398697507130071300713007130061
524202503041030006355204507130071300714007130013
525202503041029006345934507130071300714007130031
526202503041028006323824507140071400714007140042
5272025030410270062938365071500715007150071500138
52820250304102600619516650716007160071600716002
529202503041025006193734507170071700717007160029
530202503041024006172951507170071700717007160029
5312025030410230061521685071600715007160071400119
532202503041022006067050507150071400715007140066
533202503041021006019909507130071200713007120075
534202503041020005966458507130071100713007110034
535202503041019005942259507110071300713007110023
5362025030410180059258925071200712507130071200115
537202503041017005843940007120071300713007120040
538202503041016005815437007150071300715007130029
539202503041015005794724007130071500715007130039
540202503041014005766899007140071100714007110027
541202503041013005747659007110071000712007100050
542202503041012005712109007120071200712007110029
543202503041011005691462007130071200713007120028
5442025030410100056715240071200710007120071000264
54520250304100900548378800710007090071000709005
546202503041008005480240007100070900710007090021
5472025030410070054653440070900708007090070800110
548202503041006005387371007080070800708007080077
549202503041005005332855007090070900709007080011
5502025030410040053250580070700709007100070700678
551202503041003004844425007090070900709007090052
5522025030410020048075570071000712007130070900701
5532025030410010043094720071200714007140071200320
554202503041000004081203007140071500715007140011
555202503040959004073348007140071400715007140032
556202503040958004050474007160071500716007150043
557202503040957004019722007150071500715007150012
558202503040956004011142007150071500716007150031
559202503040955003988976007160071500716007150011
560202503040954003981102007150071600716007150018
561202503040953003968230007160071500716007140029
562202503040952003947501007160071600716007160015
563202503040951003936761007150071500715007150024
56420250304095000391960100717007170071700717001
5652025030409490039188840071400716007160071400193
566202503040948003781004007160071600716007160062
567202503040947003736612007160071600716007160016
568202503040946003725156007180071700718007160084
569202503040945003664933007170072000720007170041
5702025030409440036355060072000720007200071800384
5712025030409430033596420072000718007200071800421
5722025030409420030571960071800716007180071600228
573202503040941002893704007160071600717007140029
574202503040940002872923007160071300716007130074
575202503040939002820126007130071300713007130066
57620250304093800277306800714007140071400714007
57720250304093700276807000715007120071500712007
5782025030409360027630830071200715007150071200489
579202503040935002414826007160071600716007160011
580202503040934002406950007150071300715007130091
581202503040933002341906007150071400715007140037
58220250304093200231548700715007150071500715000
58320250304093100231548700715007150071500715007
5842025030409300023104820071200718007180071200980
585202503040929001609135007180071900719007180014
586202503040928001599081007190071800719007180047
587202503040927001565328007180071800718007180038
588202503040926001538044007180071800719007180014
589202503040925001527990007170071800718007170028
59020250304092400150788700717007170071700717002
591202503040923001506453007170071700717007170040
592202503040922001477773007170071700718007170015
59320250304092100146700600719007190071900719001
59420250304092000146628700719007190071900719002
5952025030409190014648490071900714007190071400259
59620250304091800127926500714007140071400714002
59720250304091700127783700714007160071600713009
59820250304091600127141500716007160071600716004
59920250304091500126855100716007160071600716002
600202503040914001267119007170071400717007120056
60120250304091300122719300713007130071300713000
602202503040912001227193007130071300713007130072
6032025030409110011758570071800717007180071300378
6042025030409100090564400718007180071800718007
60520250304090900900618007160071900719007160050
60620250304090800864765007190071800719007180023
60720250304090700848239007190071800719007180022
6082025030409060083244100720007200072000720004
60920250304090500829561007170071800718007170037
610202503040904008030120071700718007220071700362
611202503040903005431600071800720007200071800629
612202503040902009032400720007200072000720003
6132025030409010088164007200072100721007200018
61420250304090000752020072100716007220071600105