Files
KissMeData/069620/min/candle-20250411.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504111930006470973750132200132200132200132200699
32025041119290064709737501322001322001322001322000
42025041119280064709737501322001322001322001322000
52025041119270064709737501322001322001322001322000
62025041119260064709737501322001322001322001322000
72025041119250064709737501322001322001322001322000
82025041119240064709737501322001322001322001322000
92025041119230064709737501322001322001322001322000
102025041119220064709737501322001322001322001322000
112025041119210064709737501322001322001322001322000
122025041119200064709737501322001322001322001322000
132025041119190064709737501322001322001322001322000
142025041119180064709737501322001322001322001322000
152025041119170064709737501322001322001322001322000
162025041119160064709737501322001322001322001322000
172025041119150064709737501322001322001322001322000
182025041119140064709737501322001322001322001322000
192025041119130064709737501322001322001322001322000
202025041119120064709737501322001322001322001322000
212025041119110064709737501322001322001322001322000
222025041119100064709737501322001322001322001322000
232025041119090064709737501322001322001322001322000
242025041119080064709737501322001322001322001322000
252025041119070064709737501322001322001322001322000
262025041119060064709737501322001322001322001322000
272025041119050064709737501322001322001322001322000
282025041119040064709737501322001322001322001322000
292025041119030064709737501322001322001322001322000
302025041119020064709737501322001322001322001322000
312025041119010064709737501322001322001322001322000
32202504111900006470973750132200132200132200132200699
332025041118590064709737501322001322001322001322000
342025041118580064709737501322001322001322001322000
352025041118570064709737501322001322001322001322000
362025041118560064709737501322001322001322001322000
372025041118550064709737501322001322001322001322000
382025041118540064709737501322001322001322001322000
392025041118530064709737501322001322001322001322000
402025041118520064709737501322001322001322001322000
412025041118510064709737501322001322001322001322000
422025041118500064709737501322001322001322001322000
432025041118490064709737501322001322001322001322000
442025041118480064709737501322001322001322001322000
452025041118470064709737501322001322001322001322000
462025041118460064709737501322001322001322001322000
472025041118450064709737501322001322001322001322000
482025041118440064709737501322001322001322001322000
492025041118430064709737501322001322001322001322000
502025041118420064709737501322001322001322001322000
512025041118410064709737501322001322001322001322000
522025041118400064709737501322001322001322001322000
532025041118390064709737501322001322001322001322000
542025041118380064709737501322001322001322001322000
552025041118370064709737501322001322001322001322000
562025041118360064709737501322001322001322001322000
572025041118350064709737501322001322001322001322000
582025041118340064709737501322001322001322001322000
592025041118330064709737501322001322001322001322000
602025041118320064709737501322001322001322001322000
612025041118310064709737501322001322001322001322000
62202504111830006470973750132200132200132200132200699
632025041118290064709737501322001322001322001322000
642025041118280064709737501322001322001322001322000
652025041118270064709737501322001322001322001322000
662025041118260064709737501322001322001322001322000
672025041118250064709737501322001322001322001322000
682025041118240064709737501322001322001322001322000
692025041118230064709737501322001322001322001322000
702025041118220064709737501322001322001322001322000
712025041118210064709737501322001322001322001322000
722025041118200064709737501322001322001322001322000
732025041118190064709737501322001322001322001322000
742025041118180064709737501322001322001322001322000
752025041118170064709737501322001322001322001322000
762025041118160064709737501322001322001322001322000
772025041118150064709737501322001322001322001322000
782025041118140064709737501322001322001322001322000
792025041118130064709737501322001322001322001322000
802025041118120064709737501322001322001322001322000
812025041118110064709737501322001322001322001322000
822025041118100064709737501322001322001322001322000
832025041118090064709737501322001322001322001322000
842025041118080064709737501322001322001322001322000
852025041118070064709737501322001322001322001322000
862025041118060064709737501322001322001322001322000
872025041118050064709737501322001322001322001322000
882025041118040064709737501322001322001322001322000
892025041118030064709737501322001322001322001322000
902025041118020064709737501322001322001322001322000
912025041118010064709737501322001322001322001322000
92202504111800006470973750132200132200132200132200699
932025041117590064709737501322001322001322001322000
942025041117580064709737501322001322001322001322000
952025041117570064709737501322001322001322001322000
962025041117560064709737501322001322001322001322000
972025041117550064709737501322001322001322001322000
982025041117540064709737501322001322001322001322000
992025041117530064709737501322001322001322001322000
1002025041117520064709737501322001322001322001322000
1012025041117510064709737501322001322001322001322000
1022025041117500064709737501322001322001322001322000
1032025041117490064709737501322001322001322001322000
1042025041117480064709737501322001322001322001322000
1052025041117470064709737501322001322001322001322000
1062025041117460064709737501322001322001322001322000
1072025041117450064709737501322001322001322001322000
1082025041117440064709737501322001322001322001322000
1092025041117430064709737501322001322001322001322000
1102025041117420064709737501322001322001322001322000
1112025041117410064709737501322001322001322001322000
1122025041117400064709737501322001322001322001322000
1132025041117390064709737501322001322001322001322000
1142025041117380064709737501322001322001322001322000
1152025041117370064709737501322001322001322001322000
1162025041117360064709737501322001322001322001322000
1172025041117350064709737501322001322001322001322000
1182025041117340064709737501322001322001322001322000
1192025041117330064709737501322001322001322001322000
1202025041117320064709737501322001322001322001322000
1212025041117310064709737501322001322001322001322000
122202504111730006470973750132200132200132200132200699
1232025041117290064709737501322001322001322001322000
1242025041117280064709737501322001322001322001322000
1252025041117270064709737501322001322001322001322000
1262025041117260064709737501322001322001322001322000
1272025041117250064709737501322001322001322001322000
1282025041117240064709737501322001322001322001322000
1292025041117230064709737501322001322001322001322000
1302025041117220064709737501322001322001322001322000
1312025041117210064709737501322001322001322001322000
1322025041117200064709737501322001322001322001322000
1332025041117190064709737501322001322001322001322000
1342025041117180064709737501322001322001322001322000
1352025041117170064709737501322001322001322001322000
1362025041117160064709737501322001322001322001322000
1372025041117150064709737501322001322001322001322000
1382025041117140064709737501322001322001322001322000
1392025041117130064709737501322001322001322001322000
1402025041117120064709737501322001322001322001322000
1412025041117110064709737501322001322001322001322000
1422025041117100064709737501322001322001322001322000
1432025041117090064709737501322001322001322001322000
1442025041117080064709737501322001322001322001322000
1452025041117070064709737501322001322001322001322000
1462025041117060064709737501322001322001322001322000
1472025041117050064709737501322001322001322001322000
1482025041117040064709737501322001322001322001322000
1492025041117030064709737501322001322001322001322000
1502025041117020064709737501322001322001322001322000
1512025041117010064709737501322001322001322001322000
152202504111700006470973750132200132200132200132200699
1532025041116590064709737501322001322001322001322000
1542025041116580064709737501322001322001322001322000
1552025041116570064709737501322001322001322001322000
1562025041116560064709737501322001322001322001322000
1572025041116550064709737501322001322001322001322000
1582025041116540064709737501322001322001322001322000
1592025041116530064709737501322001322001322001322000
1602025041116520064709737501322001322001322001322000
1612025041116510064709737501322001322001322001322000
1622025041116500064709737501322001322001322001322000
1632025041116490064709737501322001322001322001322000
1642025041116480064709737501322001322001322001322000
1652025041116470064709737501322001322001322001322000
1662025041116460064709737501322001322001322001322000
1672025041116450064709737501322001322001322001322000
1682025041116440064709737501322001322001322001322000
1692025041116430064709737501322001322001322001322000
1702025041116420064709737501322001322001322001322000
1712025041116410064709737501322001322001322001322000
1722025041116400064709737501322001322001322001322000
1732025041116390064709737501322001322001322001322000
1742025041116380064709737501322001322001322001322000
1752025041116370064709737501322001322001322001322000
1762025041116360064709737501322001322001322001322000
1772025041116350064709737501322001322001322001322000
1782025041116340064709737501322001322001322001322000
1792025041116330064709737501322001322001322001322000
1802025041116320064709737501322001322001322001322000
1812025041116310064709737501322001322001322001322000
182202504111630006470973750132200132200132200132200699
1832025041116290064709737501322001322001322001322000
1842025041116280064709737501322001322001322001322000
1852025041116270064709737501322001322001322001322000
1862025041116260064709737501322001322001322001322000
1872025041116250064709737501322001322001322001322000
1882025041116240064709737501322001322001322001322000
1892025041116230064709737501322001322001322001322000
1902025041116220064709737501322001322001322001322000
1912025041116210064709737501322001322001322001322000
1922025041116200064709737501322001322001322001322000
1932025041116190064709737501322001322001322001322000
1942025041116180064709737501322001322001322001322000
1952025041116170064709737501322001322001322001322000
1962025041116160064709737501322001322001322001322000
1972025041116150064709737501322001322001322001322000
1982025041116140064709737501322001322001322001322000
1992025041116130064709737501322001322001322001322000
2002025041116120064709737501322001322001322001322000
2012025041116110064709737501322001322001322001322000
2022025041116100064709737501322001322001322001322000
2032025041116090064709737501322001322001322001322000
2042025041116080064709737501322001322001322001322000
2052025041116070064709737501322001322001322001322000
2062025041116060064709737501322001322001322001322000
2072025041116050064709737501322001322001322001322000
2082025041116040064709737501322001322001322001322000
2092025041116030064709737501322001322001322001322000
2102025041116020064709737501322001322001322001322000
2112025041116010064709737501322001322001322001322000
212202504111600006470973750132200132200132200132200699
2132025041115590064709737501322001322001322001322000
2142025041115580064709737501322001322001322001322000
2152025041115570064709737501322001322001322001322000
2162025041115560064709737501322001322001322001322000
2172025041115550064709737501322001322001322001322000
2182025041115540064709737501322001322001322001322000
2192025041115530064709737501322001322001322001322000
2202025041115520064709737501322001322001322001322000
2212025041115510064709737501322001322001322001322000
2222025041115500064709737501322001322001322001322000
2232025041115490064709737501322001322001322001322000
2242025041115480064709737501322001322001322001322000
2252025041115470064709737501322001322001322001322000
2262025041115460064709737501322001322001322001322000
2272025041115450064709737501322001322001322001322000
2282025041115440064709737501322001322001322001322000
2292025041115430064709737501322001322001322001322000
2302025041115420064709737501322001322001322001322000
2312025041115410064709737501322001322001322001322000
2322025041115400064709737501322001322001322001322000
2332025041115390064709737501322001322001322001322000
2342025041115380064709737501322001322001322001322000
2352025041115370064709737501322001322001322001322000
2362025041115360064709737501322001322001322001322000
2372025041115350064709737501322001322001322001322000
2382025041115340064709737501322001322001322001322000
2392025041115330064709737501322001322001322001322000
2402025041115320064709737501322001322001322001322000
2412025041115310064709737501322001322001322001322000
2422025041115300064709737501322001322001322001322001398
2432025041115290063785659501317001317001317001317000
2442025041115280063785659501317001317001317001317000
2452025041115270063785659501317001317001317001317000
2462025041115260063785659501317001317001317001317000
2472025041115250063785659501317001317001317001317000
2482025041115240063785659501317001317001317001317000
2492025041115230063785659501317001317001317001317000
2502025041115220063785659501317001317001317001317000
2512025041115210063785659501317001317001317001317000
2522025041115200063785659501317001317001317001317000
25320250411151900637856595013170013150013170013150065
25420250411151800637001655013180013180013180013180027
25520250411151700636645795013180013190013200013180080
25620250411151600635590525013190013200013200013180014
25720250411151500635405805013190013200013200013190050
25820250411151400634745865013200013200013200013190030
25920250411151300634349905013200013200013200013200028
26020250411151200633980305013200013200013200013200051
26120250411151100633307105013200013190013200013190015
2622025041115100063310912501319001315001320001315005039
26320250411150900566844395013190013130013200013130081
26420250411150800565777015013120013130013140013120095
265202504111507005645300450131200131600131600130200268
26620250411150600561025955013160013160013170013160057
26720250411150500560275705013160013190013190013160032
26820250411150400559853925013200013190013200013180025
26920250411150300559524135013200013210013220013200093
27020250411150200558295485013230013260013260013210068
27120250411150100557396385013260013260013260013230053
27220250411150000556694205013270013270013270013260022
27320250411145900556402425013260013260013260013250080
274202504111458005553417750132400132600132600132100256
27520250411145700551951905013260013260013260013260044
27620250411145600551368465013260013260013260013260094
27720250411145500550122025013260013260013260013250079
27820250411145400549074865013260013260013260013260039
27920250411145300548557725013260013260013260013250082
280202504111452005474705850132600132600132600132500403
28120250411145100542130135013260013260013260013260075
28220250411145000541135635013250013260013260013250046
28320250411144900540525735013260013260013260013250058
28420250411144800539756705013260013260013260013250056
28520250411144700539014155013260013260013260013250072
28620250411144600538059455013260013260013260013260042
28720250411144500537502535013260013260013260013260089
288202504111444005363223950132600132600132600132500112
28920250411144300534838165013260013260013260013260056
29020250411144200534095605013260013260013260013260065
2912025041114410053323370501326001326001326001323001262
29220250411144000516512645013260013260013270013260061
29320250411143900515703705013250013260013260013250040
29420250411143800515173455013260013260013260013260091
29520250411143700513966795013260013260013260013260042
29620250411143600513409875013260013260013260013260045
29720250411143500512813175013260013260013260013260059
29820250411143400512030835013260013260013260013250070
2992025041114330051110276501326001326001326001324001340
30020250411143200493347995013260013260013260013260045
30120250411143100492751295013260013260013260013260073
30220250411143000491783315013260013260013260013250075
303202504111429004907891450132600132600132700132400500
30420250411142800484163605013270013270013270013260086
30520250411142700483022855013270013270013270013260056
30620250411142600482279835013270013270013270013250084
30720250411142500481165885013270013250013270013250073
308202504111424004801982250132500132500132600132300243
309202504111423004769783050132500132500132600132500355
31020250411142200472274085013250013260013260013250057
311202504111421004715183350132600132500132600132500163
312202504111420004693569650132500132600132600132300344
3132025041114190046479889501325001323001326001323001570
31420250411141800444003755013230013220013230013220046
315202504111417004433952950132200132200132300132000345
31620250411141600438832175013220013220013220013220086
31720250411141500437695255013220013220013220013220042
31820250411141400437140015013220013220013220013210045
31920250411141300436545135013220013210013220013210072
32020250411141200435593765013210013220013230013210038
32120250411141100435091415013220013220013220013220055
32220250411141000434364315013220013220013220013220039
32320250411140900433848735013220013210013220013210050
32420250411140800433187825013210013210013220013210079
32520250411140700432143485013220013220013220013210023
32620250411140600431839445013220013210013220013210090
32720250411140500430650005013220013220013220013210041
32820250411140400430108125013210013220013220013200062
32920250411140300429288945013210013220013220013210071
33020250411140200428350465013210013220013220013210026
331202504111401004280069350132200132100132200132000154
33220250411140000425973465013220013220013220013210066
33320250411135900425101085013210013210013220013210034
334202504111358004246518850132100132100132200132000114
33520250411135700423146135013210013210013210013210027
33620250411135600422789465013210013210013210013210031
337202504111355004223799550132100132100132200132100106
33820250411135400420979625013210013210013210013200037
33920250411135300420491005013210013210013210013200029
34020250411135200420108105013210013210013210013210047
34120250411135100419487235013210013210013220013210061
34220250411135000418681125013210013210013210013210034
34320250411134900418231985013210013210013210013200045
34420250411134800417637845013210013210013210013210038
34520250411134700417135865013210013210013210013210045
34620250411134600416541415013200013200013210013200074
347202504111345004155644750132000132000132100132000313
34820250411134400411432505013210013210013210013210041
34920250411134300410890895013210013210013210013200046
35020250411134200410283505013210013200013210013200041
35120250411134100409741915013200013210013210013200026
35220250411134000409398545013200013200013210013200088
353202504111339004082365550132000132100132100131700103
35420250411133800406876955013200013210013210013200073
355202504111337004059132450132100132100132100131900289
35620250411133600402099605013200013200013210013200066
357202504111335004012283650132000132000132100132000129
358202504111334003995254550132100132100132100132000111
359202504111333003980597650132000132100132100132000178
3602025041113320039570975501322001321001322001320009
361202504111331003955908250132000132000132100131900161
3622025041113300039346545501319001319001323001319001270
363202504111329003766946350132000131900132000131900157
364202504111328003746223850132000131900132000131800247
365202504111327003713628950131900131900132000131800157
366202504111326003692921850131900131800131900131800203
36720250411132500366615765013180013190013190013180032
36820250411132400366193845013190013190013190013180011
36920250411132300366048765013190013190013190013180047
37020250411132200365428865013180013190013190013180036
37120250411132100364954345013190013170013190013170023
37220250411132000364651045013170013180013190013170029
37320250411131900364268885013180013170013180013170039
37420250411131800363754885013170013190013190013170049
37520250411131700363108755013190013180013190013180018
37620250411131600362871485013180013190013190013170032
37720250411131500362449445013180013180013180013160040
37820250411131400361922315013180013190013190013150025
37920250411131300361592925013180013180013200013170029
38020250411131200361210735013200013170013200013150069
38120250411131100360302035013200013170013200013160029
382202504111310003599201850131900131700131900131600807
3832025041113090034928607501317001313001317001313001082
384202504111308003350679650131300131300131300131200139
38520250411130700333242915013130013130013130013120029
38620250411130600332862215013130013130013130013120018
38720250411130500332625885013130013130013130013120041
38820250411130400332087945013130013130013130013110071
3892025041113030033115612501313001313001313001313006
39020250411130200331077345013120013140013140013120039
39120250411130100330565395013130013130013140013130043
39220250411130000330000795013120013120013120013120013
39320250411125900329830235013120013130013130013080060
39420250411125800329043815013130013120013130013120039
39520250411125700328532055013120013110013120013110019
396202504111256003282829450130900131400131400130900146
39720250411125500326369105013140013140013140013130010
39820250411125400326237735013130013130013130013130049
39920250411125300325594365013130013130013130013130011
40020250411125200325449935013130013130013140013120026
40120250411125100325108545013140013140013150013140027
40220250411125000324753715013150013140013150013140041
40320250411124900324214965013140013140013140013140025
40420250411124800323886465013140013150013150013130020
40520250411124700323623625013150013140013150013140028
40620250411124600323255475013140013140013150013130055
40720250411124500322532755013140013150013150013140011
40820250411124400322388165013140013150013150013130030
40920250411124300321994145013130013140013140013130047
41020250411124200321376605013140013150013150013140021
41120250411124100321100495013150013130013150013130026
41220250411124000320758815013140013150013150013140011
41320250411123900320614195013140013140013140013140066
41420250411123800319746955013140013150013150013130016
41520250411123700319536815013130013140013150013130030
41620250411123600319142705013150013130013150013120049
41720250411123500318498855013140013130013140013130012
41820250411123400318341195013130013150013150013120046
41920250411123300317737065013130013150013150013130027
42020250411123200317382185013150013160013160013140052
42120250411123100316698485013160013150013160013150070
42220250411123000315777775013150013150013150013150020
42320250411122900315514775013150013150013150013140027
42420250411122800315159735013150013150013150013140029
425202504111227003147784550131400131600131600131300104
426202504111226003134115750131500131600131600131500103
42720250411122500312056355013160013150013160013150055
42820250411122400311332605013160013160013160013160021
42920250411122300311056245013160013150013160013150041
430202504111222003105168650131500131500131600131500152
43120250411122100308517965013150013150013150013140066
43220250411122000307650155013150013150013150013150023
43320250411121900307347705013150013140013150013140019
43420250411121800307097875013150013150013150013140054
43520250411121700306387795013150013150013150013140028
43620250411121600306019605013150013150013150013140077
43720250411121500305007675013150013140013150013140027
43820250411121400304652725013150013150013150013140045
43920250411121300304060985013150013150013150013140032
44020250411121200303640255013150013150013150013150027
44120250411121100303285205013150013140013150013140034
44220250411121000302838245013140013130013140013130034
44320250411120900302391635013130013140013140013130026
44420250411120800302050005013140013140013140013140020
44520250411120700301787205013140013130013140013130058
44620250411120600301025525013130013130013130013130030
44720250411120500300631625013130013130013130013120018
44820250411120400300395295013130013130013130013120067
44920250411120300299515905013130013130013130013130037
45020250411120200299030095013130013120013130013120031
45120250411120100298623115013130013120013130013120019
45220250411120000298373745013120013120013130013110045
45320250411115900297783355013120013120013130013120037
45420250411115800297297655013140013120013140013120011
45520250411115700297153165013120013130013130013120054
45620250411115600296444185013130013140013150013130053
45720250411115500295747925013130013140013150013130029
45820250411115400295366795013150013140013150013140023
45920250411115300295064465013150013160013160013140042
46020250411115200294512175013160013140013160013130040
4612025041111510029398634501315001315001315001310002103
4622025041111500026643181501314001315001315001314007
46320250411114900266339795013140013150013150013140060
46420250411114800265550835013150013140013150013140018
46520250411114700265314175013150013150013150013140032
46620250411114600264893405013160013160013160013150054
46720250411114500264183025013150013160013160013140023
46820250411114400263880515013160013150013160013150031
46920250411114300263472615013160013160013160013150021
47020250411114200263196315013160013140013160013140040
47120250411114100262670175013150013150013160013140035
4722025041111400026220990501314001314001315001314008
47320250411113900262104725013150013150013150013140033
47420250411113800261670795013140013140013150013140048
47520250411113700261039755013130013130013140013130025
47620250411113600260711375013130013120013140013120024
47720250411113500260396085013120013140013140013120052
47820250411113400259712985013140013140013140013130030
47920250411113300259318895013140013140013150013120053
4802025041111320025862259501315001314001315001313007
48120250411113100258530615013140013130013140013120049
48220250411113000257887235013130013120013130013120022
48320250411112900257598415013130013110013130013110012
484202504111128002574409250131200131400131400131200120
4852025041111270025586521501314001315001315001314006
48620250411112600255786365013130013130013140013110052
48720250411112500255104175013110013110013140013110025
488202504111124002547759650131300131100131400131000298
489202504111123002508701950131200131200131300131000252
49020250411112200247568085013130013150013150013110096
49120250411112100246307385013150013160013160013140064
49220250411112000245465715013160013150013160013150070
49320250411111900244544745013150013150013160013150019
49420250411111800244294735013160013150013160013150023
49520250411111700243992105013150013150013160013150059
49620250411111600243215695013150013150013160013150018
49720250411111500242978975013160013160013160013150030
49820250411111400242584215013160013160013160013150018
49920250411111300242347355013160013150013160013150053
50020250411111200241649915013160013150013160013150032
50120250411111100241228845013150013150013160013150012
50220250411111000241070965013160013160013160013150023
50320250411110900240768315013160013160013160013150055
50420250411110800240044545013160013150013160013150022
50520250411110700239755135013160013140013160013140078
50620250411110600238729465013150013140013150013130043
50720250411110500238164435013140013140013140013130050
50820250411110400237507635013150013150013150013140026
50920250411110300237165785013140013140013150013140024
51020250411110200236850375013140013140013150013140048
51120250411110100236219225013130013130013140013130015
51220250411110000236022165013120013140013150013120024
51320250411105900235706995013150013120013150013120053
51420250411105800235010650013120013140013140013120040
51520250411105700234485470013150013150013150013140057
51620250411105600233736130013155013160013160013150022
51720250411105500233446650013150013130013150013130097
51820250411105400232172160013140013140013150013130080
51920250411105300231120745013150013140013150013130068
520202504111052002302270750131500131600131600131400136
521202504111051002284376550131600131400131600131400149
52220250411105000226477090013140013160013160013140018
523202504111049002262403700131600131400131600131300143
524202504111048002243603550131400131300131500131100125
525202504111047002227181250131400131400131500131300140
52620250411104600220877665013140013100013140013100047
527202504111045002202609800131100131100131400131000151
528202504111044002182793400131300131000131500130800134
52920250411104300216521180013110013120013120013100062
530202504111042002157081600131200131300131600131200121
531202504111041002141177200131300131300131700131300180
532202504111040002117498300131400131400131600131300109
533202504111039002103159800131400131200131800131200104
534202504111038002089478200131600131300131800131300252
535202504111037002056358800131300132100132100131300144
536202504111036002037400900132000131700132000131700118
537202504111035002021831100131600131800132000131600137
538202504111034002003762200131800131800132100131600117
53920250411103300198832980013170013190013190013160057
540202504111032001980822600131800131900132100131800149
541202504111031001961163700131900131800132300131800225
542202504111030001931463500131900131600131900131600163
543202504111029001909973900131700132000132000131600285
544202504111028001872390700131900132000132100131900106
545202504111027001858398000132000132200132200132000441
54620250411102600180017900013220013210013230013210081
54720250411102500178947330013220013210013220013210040
54820250411102400178418840013210013200013230013200051
54920250411102300177744830013210013200013220013200048
550202504111022001771106700132000132000132100132000346
55120250411102100172543280013200013220013220013200026
552202504111020001721997900132100132100132400132000204
55320250411101900169501370013220013200013220013200065
554202504111018001686426700131900132000132100131900120
555202504111017001670585800132000132000132100131900194
556202504111016001644978700132000132100132200132000143
557202504111015001626088500132000131800132100131800133
55820250411101400160853220013180013170013180013170027
559202504111013001604974300131900131800131900131600107
560202504111012001590872600131700131800131900131600236
5612025041110110015597756001319001318001322001317001042
562202504111010001422250300131800131700131800131600147
56320250411100900140289220013150013150013170013150095
564202504111008001390398400131500131700131700131500227
565202504111007001360527300131400131500131700131400123
566202504111006001344342500131400131300131600131300287
567202504111005001306622400131400131300131500131200189
568202504111004001281789500131200131200131300131100237
569202504111003001250673400131300131200131400131000141
570202504111002001232169000131200131000131200131000140
571202504111001001213818200131100130800131200130800445
572202504111000001155540700130800130600130800130400108
57320250411095900114143180013070013070013070013050035
57420250411095800113685830013070013060013070013060076
57520250411095700112693240013050013030013060013030022
57620250411095600112406270013030013040013060013030052
57720250411095500111727760013050013040013050013030065
57820250411095400110880130013040013020013060013020019
579202504110953001106324800130600130100130600130100193
58020250411095200108116280013010013010013010013000047
58120250411095100107504930013020013020013030013020031
58220250411095000107101280013020013000013030012990030
583202504110949001067111000129900130300130300129900163
584202504110948001045917100130300130400130500130300193
58520250411094700102075660013050013020013050013020067
586202504110946001012025600130200130400130500130200202
5872025041109450098571990013040013020013040013010058
5882025041109440097816670013020013010013020013010051
5892025041109430097153150013010013040013040013000087
59020250411094200960211800130400130100130400130100101
5912025041109410094705370013010013000013020013000014
59220250411094000945232100129900130000130100129900131
5932025041109390092820220012990013000013000012990062
59420250411093800920143600130000130000130000129800126
5952025041109370090376820012980013000013000012980041
59620250411093600898438400130000129700130400129500659
59720250411093500812820800129500129300129800129300233
59820250411093400782626600129300129400129400129300107
59920250411093300768783900129400129500129600129400140
60020250411093200750657400129500129600129600129500142
60120250411093100732265600129500129600129700129500142
6022025041109300071386230012960012960012960012960015
60320250411092900711918300129500129600129600129500112
60420250411092800697403800129500129700129900129500204
6052025041109270067095530012980012970012980012960029
6062025041109260066719250012970012980012980012970091
6072025041109250065538840012980012980012980012970071
6082025041109240064617390012980012960012980012960033
60920250411092300641893500129700129700129900129700134
61020250411092200624510900129700129600130000129600462
61120250411092100564501600129500129100129700129100170
61220250411092000542487200129100129100129100129000184
61320250411091900518737700129500129000129500129000147
61420250411091800499734100129200129000129200128800295
61520250411091700461663600129000128600129000128600153
6162025041109160044193710012860012830012860012820099
61720250411091500429232000128000128600128600128000135
61820250411091400411899200128600128900128900128500114
61920250411091300397228700129000129200129200128900221
62020250411091200368700400129200128800129200128800132
621202504110911003516562001290001287001290001287001037
6222025041109100021798540012870012870012870012850049
62320250411090900211679300128700128200128800128200223
62420250411090800183016200128400128000128500127500152
6252025041109070016351250012790012780012790012770077
62620250411090600153667000127900128300128500127800117
62720250411090500138679300128100127800128500127800305
6282025041109040099521200127800127700127800127700124
629202504110903008367460012730012730012740012730067
6302025041109020075143400127300127300127600127300103
6312025041109010062011900127300127200127300127200279
6322025041109000026520300126400127300127300126300209