Files
KissMeData/084110/min/candle-20250214.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250214195900124689360035750357503575035750925
3202502141958001246893600357503575035750357500
4202502141957001246893600357503575035750357500
5202502141956001246893600357503575035750357500
6202502141955001246893600357503575035750357500
7202502141954001246893600357503575035750357500
8202502141953001246893600357503575035750357500
9202502141952001246893600357503575035750357500
10202502141951001246893600357503575035750357500
11202502141950001246893600357503575035750357500
12202502141949001246893600357503575035750357500
13202502141948001246893600357503575035750357500
14202502141947001246893600357503575035750357500
15202502141946001246893600357503575035750357500
16202502141945001246893600357503575035750357500
17202502141944001246893600357503575035750357500
18202502141943001246893600357503575035750357500
19202502141942001246893600357503575035750357500
20202502141941001246893600357503575035750357500
21202502141940001246893600357503575035750357500
22202502141939001246893600357503575035750357500
23202502141938001246893600357503575035750357500
24202502141937001246893600357503575035750357500
25202502141936001246893600357503575035750357500
26202502141935001246893600357503575035750357500
27202502141934001246893600357503575035750357500
28202502141933001246893600357503575035750357500
29202502141932001246893600357503575035750357500
30202502141931001246893600357503575035750357500
31202502141930001246893600357503575035750357500
3220250214192900124689360035750357503575035750925
33202502141928001246893600357503575035750357500
34202502141927001246893600357503575035750357500
35202502141926001246893600357503575035750357500
36202502141925001246893600357503575035750357500
37202502141924001246893600357503575035750357500
38202502141923001246893600357503575035750357500
39202502141922001246893600357503575035750357500
40202502141921001246893600357503575035750357500
41202502141920001246893600357503575035750357500
42202502141919001246893600357503575035750357500
43202502141918001246893600357503575035750357500
44202502141917001246893600357503575035750357500
45202502141916001246893600357503575035750357500
46202502141915001246893600357503575035750357500
47202502141914001246893600357503575035750357500
48202502141913001246893600357503575035750357500
49202502141912001246893600357503575035750357500
50202502141911001246893600357503575035750357500
51202502141910001246893600357503575035750357500
52202502141909001246893600357503575035750357500
53202502141908001246893600357503575035750357500
54202502141907001246893600357503575035750357500
55202502141906001246893600357503575035750357500
56202502141905001246893600357503575035750357500
57202502141904001246893600357503575035750357500
58202502141903001246893600357503575035750357500
59202502141902001246893600357503575035750357500
60202502141901001246893600357503575035750357500
61202502141900001246893600357503575035750357500
6220250214185900124689360035750357503575035750925
63202502141858001246893600357503575035750357500
64202502141857001246893600357503575035750357500
65202502141856001246893600357503575035750357500
66202502141855001246893600357503575035750357500
67202502141854001246893600357503575035750357500
68202502141853001246893600357503575035750357500
69202502141852001246893600357503575035750357500
70202502141851001246893600357503575035750357500
71202502141850001246893600357503575035750357500
72202502141849001246893600357503575035750357500
73202502141848001246893600357503575035750357500
74202502141847001246893600357503575035750357500
75202502141846001246893600357503575035750357500
76202502141845001246893600357503575035750357500
77202502141844001246893600357503575035750357500
78202502141843001246893600357503575035750357500
79202502141842001246893600357503575035750357500
80202502141841001246893600357503575035750357500
81202502141840001246893600357503575035750357500
82202502141839001246893600357503575035750357500
83202502141838001246893600357503575035750357500
84202502141837001246893600357503575035750357500
85202502141836001246893600357503575035750357500
86202502141835001246893600357503575035750357500
87202502141834001246893600357503575035750357500
88202502141833001246893600357503575035750357500
89202502141832001246893600357503575035750357500
90202502141831001246893600357503575035750357500
91202502141830001246893600357503575035750357500
9220250214182900124689360035750357503575035750925
93202502141828001246893600357503575035750357500
94202502141827001246893600357503575035750357500
95202502141826001246893600357503575035750357500
96202502141825001246893600357503575035750357500
97202502141824001246893600357503575035750357500
98202502141823001246893600357503575035750357500
99202502141822001246893600357503575035750357500
100202502141821001246893600357503575035750357500
101202502141820001246893600357503575035750357500
102202502141819001246893600357503575035750357500
103202502141818001246893600357503575035750357500
104202502141817001246893600357503575035750357500
105202502141816001246893600357503575035750357500
106202502141815001246893600357503575035750357500
107202502141814001246893600357503575035750357500
108202502141813001246893600357503575035750357500
109202502141812001246893600357503575035750357500
110202502141811001246893600357503575035750357500
111202502141810001246893600357503575035750357500
112202502141809001246893600357503575035750357500
113202502141808001246893600357503575035750357500
114202502141807001246893600357503575035750357500
115202502141806001246893600357503575035750357500
116202502141805001246893600357503575035750357500
117202502141804001246893600357503575035750357500
118202502141803001246893600357503575035750357500
119202502141802001246893600357503575035750357500
120202502141801001246893600357503575035750357500
121202502141800001246893600357503575035750357500
12220250214175900124689360035750357503575035750925
123202502141758001246893600357503575035750357500
124202502141757001246893600357503575035750357500
125202502141756001246893600357503575035750357500
126202502141755001246893600357503575035750357500
127202502141754001246893600357503575035750357500
128202502141753001246893600357503575035750357500
129202502141752001246893600357503575035750357500
130202502141751001246893600357503575035750357500
131202502141750001246893600357503575035750357500
132202502141749001246893600357503575035750357500
133202502141748001246893600357503575035750357500
134202502141747001246893600357503575035750357500
135202502141746001246893600357503575035750357500
136202502141745001246893600357503575035750357500
137202502141744001246893600357503575035750357500
138202502141743001246893600357503575035750357500
139202502141742001246893600357503575035750357500
140202502141741001246893600357503575035750357500
141202502141740001246893600357503575035750357500
142202502141739001246893600357503575035750357500
143202502141738001246893600357503575035750357500
144202502141737001246893600357503575035750357500
145202502141736001246893600357503575035750357500
146202502141735001246893600357503575035750357500
147202502141734001246893600357503575035750357500
148202502141733001246893600357503575035750357500
149202502141732001246893600357503575035750357500
150202502141731001246893600357503575035750357500
151202502141730001246893600357503575035750357500
15220250214172900124689360035750357503575035750925
153202502141728001246893600357503575035750357500
154202502141727001246893600357503575035750357500
155202502141726001246893600357503575035750357500
156202502141725001246893600357503575035750357500
157202502141724001246893600357503575035750357500
158202502141723001246893600357503575035750357500
159202502141722001246893600357503575035750357500
160202502141721001246893600357503575035750357500
161202502141720001246893600357503575035750357500
162202502141719001246893600357503575035750357500
163202502141718001246893600357503575035750357500
164202502141717001246893600357503575035750357500
165202502141716001246893600357503575035750357500
166202502141715001246893600357503575035750357500
167202502141714001246893600357503575035750357500
168202502141713001246893600357503575035750357500
169202502141712001246893600357503575035750357500
170202502141711001246893600357503575035750357500
171202502141710001246893600357503575035750357500
172202502141709001246893600357503575035750357500
173202502141708001246893600357503575035750357500
174202502141707001246893600357503575035750357500
175202502141706001246893600357503575035750357500
176202502141705001246893600357503575035750357500
177202502141704001246893600357503575035750357500
178202502141703001246893600357503575035750357500
179202502141702001246893600357503575035750357500
180202502141701001246893600357503575035750357500
181202502141700001246893600357503575035750357500
18220250214165900124689360035750357503575035750925
183202502141658001246893600357503575035750357500
184202502141657001246893600357503575035750357500
185202502141656001246893600357503575035750357500
186202502141655001246893600357503575035750357500
187202502141654001246893600357503575035750357500
188202502141653001246893600357503575035750357500
189202502141652001246893600357503575035750357500
190202502141651001246893600357503575035750357500
191202502141650001246893600357503575035750357500
192202502141649001246893600357503575035750357500
193202502141648001246893600357503575035750357500
194202502141647001246893600357503575035750357500
195202502141646001246893600357503575035750357500
196202502141645001246893600357503575035750357500
197202502141644001246893600357503575035750357500
198202502141643001246893600357503575035750357500
199202502141642001246893600357503575035750357500
200202502141641001246893600357503575035750357500
201202502141640001246893600357503575035750357500
202202502141639001246893600357503575035750357500
203202502141638001246893600357503575035750357500
204202502141637001246893600357503575035750357500
205202502141636001246893600357503575035750357500
206202502141635001246893600357503575035750357500
207202502141634001246893600357503575035750357500
208202502141633001246893600357503575035750357500
209202502141632001246893600357503575035750357500
210202502141631001246893600357503575035750357500
211202502141630001246893600357503575035750357500
21220250214162900124689360035750357503575035750925
213202502141628001246893600357503575035750357500
214202502141627001246893600357503575035750357500
215202502141626001246893600357503575035750357500
216202502141625001246893600357503575035750357500
217202502141624001246893600357503575035750357500
218202502141623001246893600357503575035750357500
219202502141622001246893600357503575035750357500
220202502141621001246893600357503575035750357500
221202502141620001246893600357503575035750357500
222202502141619001246893600357503575035750357500
223202502141618001246893600357503575035750357500
224202502141617001246893600357503575035750357500
225202502141616001246893600357503575035750357500
226202502141615001246893600357503575035750357500
227202502141614001246893600357503575035750357500
228202502141613001246893600357503575035750357500
229202502141612001246893600357503575035750357500
230202502141611001246893600357503575035750357500
231202502141610001246893600357503575035750357500
232202502141609001246893600357503575035750357500
233202502141608001246893600357503575035750357500
234202502141607001246893600357503575035750357500
235202502141606001246893600357503575035750357500
236202502141605001246893600357503575035750357500
237202502141604001246893600357503575035750357500
238202502141603001246893600357503575035750357500
239202502141602001246893600357503575035750357500
240202502141601001246893600357503575035750357500
241202502141600001246893600357503575035750357500
24220250214155900124689360035750357503575035750925
243202502141558001246893600357503575035750357500
244202502141557001246893600357503575035750357500
245202502141556001246893600357503575035750357500
246202502141555001246893600357503575035750357500
247202502141554001246893600357503575035750357500
248202502141553001246893600357503575035750357500
249202502141552001246893600357503575035750357500
250202502141551001246893600357503575035750357500
251202502141550001246893600357503575035750357500
252202502141549001246893600357503575035750357500
253202502141548001246893600357503575035750357500
254202502141547001246893600357503575035750357500
255202502141546001246893600357503575035750357500
256202502141545001246893600357503575035750357500
257202502141544001246893600357503575035750357500
258202502141543001246893600357503575035750357500
259202502141542001246893600357503575035750357500
260202502141541001246893600357503575035750357500
261202502141540001246893600357503575035750357500
262202502141539001246893600357503575035750357500
263202502141538001246893600357503575035750357500
264202502141537001246893600357503575035750357500
265202502141536001246893600357503575035750357500
266202502141535001246893600357503575035750357500
267202502141534001246893600357503575035750357500
268202502141533001246893600357503575035750357500
269202502141532001246893600357503575035750357500
270202502141531001246893600357503575035750357500
27120250214153000124689360035750357503575035750925
272202502141529001213824850355503555035550355500
273202502141528001213824850355503555035550355500
274202502141527001213824850355503555035550355500
275202502141526001213824850355503555035550355500
276202502141525001213824850355503555035550355500
277202502141524001213824850355503555035550355500
278202502141523001213824850355503555035550355500
279202502141522001213824850355503555035550355500
280202502141521001213824850355503555035550355500
281202502141520001213824850355503555035550355500
28220250214151900121382485035550355003555035450592
28320250214151800119283040035550356003560035500341
28420250214151700118072005035600356003560035600100
28520250214151600117716005035550355503555035550139
28620250214151500117221860035550356003560035550109
287202502141514001168338650356003560035600356000
288202502141513001168338650356003560035600356007
28920250214151200116808945035600356003560035600177
29020250214151100116178825035600356003565035600141
29120250214151000115676685035600356003565035600161
29220250214150900115103015035600356003560035600189
2932025021415080011443017503565035650356503565040
294202502141507001142875750356503565035650356500
295202502141506001142875750356503565035650356500
296202502141505001142875750356503565035650356502
297202502141504001142804450356503565035650356501
29820250214150300114276880035650356503565035650112
299202502141502001138776000356503565035650356501
30020250214150100113874035035600356503565035600101
301202502141500001135139750356503565035650356505
302202502141459001134961500357003570035700357000
3032025021414580011349615003570035700357003570056
304202502141457001132962300357003570035700357000
305202502141456001132962300357003570035700357000
306202502141455001132962300357003570035700357000
30720250214145400113296230035700356503570035650386
308202502141453001119186750356503565035650356501
3092025021414520011191511003560035600356003560047
31020250214145100111747790035700356003570035600148
311202502141450001112199100356003560035600356000
31220250214144900111219910035600356503565035600291
313202502141448001101837450356003560035600356000
314202502141447001101837450356003560035600356000
315202502141446001101837450356003560035600356000
31620250214144500110183745035600356003570035600546
31720250214144400108239935035700357003570035700141
318202502141443001077365650357003570035700357000
319202502141442001077365650357003570035700357000
320202502141441001077365650357003570035700357005
32120250214144000107718715035650357003570035650261
322202502141439001067871200357003570035700357000
3232025021414380010678712003570035750357503570074
3242025021414370010652264503580035750358003575051
325202502141436001063403150357003570035700357000
326202502141435001063403150357003570035700357000
32720250214143400106340315035700357003570035700511
328202502141433001045160450357003570035700357000
329202502141432001045160450357003570035700357000
330202502141431001045160450357003570035700357000
331202502141430001045160450357003570035700357001
3322025021414290010451247503570035600357003560042
333202502141428001043625550356003560035600356000
334202502141427001043625550356003560035600356000
33520250214142600104362555035600356003560035600175
336202502141425001037395550355503555035550355500
337202502141424001037395550355503555035550355500
338202502141423001037395550355503555035550355500
339202502141422001037395550355503555035550355500
34020250214142100103739555035550355503555035550100
341202502141420001033840550356003560035600356001
342202502141419001033804950355503555035550355501
343202502141418001033769400355003550035500355000
344202502141417001033769400355003550035500355000
34520250214141600103376940035500356503565035500153
346202502141415001028323950356503565035650356500
347202502141414001028323950356503565035650356500
348202502141413001028323950356503565035650356500
349202502141412001028323950356503565035650356501
35020250214141100102828830035400355503555035400238
351202502141410001019847550355003550035500355000
35220250214140900101984755035500355503555035500700
35320250214140800994992800355503555035550355500
3542025021414070099499280035550356003560035550562
355202502141406009750085503565035650356503565010
35620250214140500974652050357003570035700357000
357202502141404009746520503570035700357003570013
35820250214140300974187950357003570035700357001
35920250214140200974152250356503565035650356500
36020250214140100974152250356503565035650356500
36120250214140000974152250356503565035650356501
36220250214135900974116600356003560035600356000
36320250214135800974116600356003560035600356000
36420250214135700974116600356003560035600356000
365202502141356009741166003560035600356003560037
36620250214135500972799400356003560035600356000
36720250214135400972799400356003560035600356001
368202502141353009727638003560035600356003560014
369202502141352009722654003570035750357503570010
37020250214135100971908150357503575035750357500
371202502141350009719081503575035750357503560025
372202502141349009710151503570035700357003570010
37320250214134800970658150356003560035600356008
37420250214134700970373350357003570035700357000
37520250214134600970373350357003570035700357008
3762025021413450097008775035600356003560035600120
37720250214134400965815750357503575035750357500
37820250214134300965815750357503575035750357500
37920250214134200965815750357503575035750357500
38020250214134100965815750357503575035750357501
381202502141340009657800003575035700357503570010
38220250214133900965422650357503575035750357500
38320250214133800965422650357503575035750357500
38420250214133700965422650357503575035750357500
38520250214133600965422650357503575035750357505
38620250214133500965243900357503575035750357500
38720250214133400965243900357503575035750357500
38820250214133300965243900357503575035750357500
38920250214133200965243900357503575035750357500
39020250214133100965243900357503575035750357500
39120250214133000965243900357503575035750357500
39220250214132900965243900357503575035750357500
39320250214132800965243900357503575035750357500
39420250214132700965243900357503575035750357501
395202502141326009652081503575035750357503575011
39620250214132500964814900357503575035750357500
39720250214132400964814900357503575035750357503
398202502141323009647076503575035800358003575052
399202502141322009628473003580035800358003580085
40020250214132100959804300358003580035800358000
4012025021413200095980430035800357003580035700652
402202502141319009365027003555035550355503555010
40320250214131800936147200355503555035550355500
40420250214131700936147200355503555035550355500
40520250214131600936147200355503555035550355500
40620250214131500936147200355503555035550355500
40720250214131400936147200355503555035550355500
4082025021413130093614720035550355503555035550169
4092025021413120093013925035550355003555035500163
41020250214131100924349600355503555035550355500
4112025021413100092434960035550356003560035550144
41220250214130900919227400356003560035600356000
41320250214130800919227400356003560035600356000
41420250214130700919227400356003560035600356000
4152025021413060091922740035600356503565035600361
41620250214130500906371000357003570035700357000
41720250214130400906371000357003570035700357000
41820250214130300906371000357003570035700357000
4192025021413020090637100035700357003575035700112
42020250214130100902370350357003570035700357000
42120250214130000902370350357003570035700357001
42220250214125900902334650357503575035750357500
423202502141258009023346503575035750357503570029
4242025021412570090129795035750356503575035650687
4252025021412560087680600035500352503550035250922
4262025021412550084410450035250352503525035250300
4272025021412540083352950035250353003530035250210
42820250214125300826126900353503535035350353500
42920250214125200826126900353503535035350353501
430202502141251008260915503540035400354003540010
43120250214125000825737550354003540035400354001
43220250214124900825702150353003530035300353000
43320250214124800825702150353003530035300353000
43420250214124700825702150353003530035300353000
43520250214124600825702150353003530035300353004
43620250214124500825560950354003540035400354000
43720250214124400825560950354003540035400354001
4382025021412430082552555035450354003545035250926
43920250214124200792818900354003540035400354000
440202502141241007928189003540035400354003540018
44120250214124000792181700354003540035400354000
44220250214123900792181700354003540035400354000
443202502141238007921817003540035400354003540063
44420250214123700789951500355003550035500355000
44520250214123600789951500355003540035500354003
44620250214123500789845200354003540035400354000
44720250214123400789845200354003540035400354008
44820250214123300789562000354003540035400354000
449202502141232007895620003540035400354003540050
45020250214123100787792000354003540035400354000
45120250214123000787792000354003540035400354000
452202502141229007877920003540035400354003540047
45320250214122800786128200354003540035400354000
45420250214122700786128200354003540035400354002
4552025021412260078605740035400354003540035400320
45620250214122500774729400353503535035350353500
45720250214122400774729400353503535035350353501
45820250214122300774694050353503535035350353500
45920250214122200774694050353503535035350353501
46020250214122100774658700353503535035350353500
46120250214122000774658700353503535035350353500
46220250214121900774658700353503535035350353506
46320250214121800774446600354003530035400353002
46420250214121700774375900354003540035400354000
46520250214121600774375900354003540035400354000
46620250214121500774375900354003540035400354001
46720250214121400774340500353003530035300353000
46820250214121300774340500353003530035300353000
46920250214121200774340500353003530035300353000
47020250214121100774340500353003530035300353000
4712025021412100077434050035300353503535035300479
4722025021412090075741785035350353503535035350265
47320250214120800748050100354003540035400354000
47420250214120700748050100354003540035400354004
475202502141206007479085003545035450354503545032
47620250214120500746774100355503555035550355500
47720250214120400746774100355503555035550355500
47820250214120300746774100355503555035550355500
479202502141202007467741003555035550355503555015
48020250214120100746240850356003560035600356000
481202502141200007462408503560035600356003560015
482202502141159007457068503560035550356003555071
48320250214115800743180000356003560035600356000
48420250214115700743180000356003560035600356001
48520250214115600743144400354503545035450354500
486202502141155007431444003545035500355003545043
48720250214115400741617950355503555035550355500
4882025021411530074161795035550356003560035550212
48920250214115200734078100356003560035600356000
49020250214115100734078100356003560035600356007
49120250214115000733828900356003560035600356000
49220250214114900733828900356003560035600356000
4932025021411480073382890035600356003560035600202
4942025021411470072663770035550355503555035550174
4952025021411460072045200035550355503555035550134
49620250214114500715688300356003560035600356000
4972025021411440071568830035600356503565035600711
49820250214114300690369800357003570035700357000
49920250214114200690369800357003570035700357000
50020250214114100690369800357003570035700357000
50120250214114000690369800357003570035700357000
502202502141139006903698003570035700357003570057
5032025021411380068833490035700357003570035700263
50420250214113700678945800357003570035700357000
50520250214113600678945800357003570035700357000
50620250214113500678945800357003570035700357000
50720250214113400678945800357003570035700357000
508202502141133006789458003570035750357503570065
509202502141132006766252003580035850358503580014
5102025021411310067612385035850358003590035800303
51120250214113000665270850358003580035800358000
51220250214112900665270850358003580035800358000
5132025021411280066527085035800357003585035700281
51420250214112700655208050356003560035600356000
51520250214112600655208050356003560035600356002
51620250214112500655136850356003560035600356000
51720250214112400655136850356003560035600356000
51820250214112300655136850356003560035600356000
519202502141122006551368503560035600356003560040
52020250214112100653712850356003565035650356005
521202502141120006535348003565035650356503565041
522202502141119006520731503565035700357003565083
52320250214111800649110200357003570035700357000
52420250214111700649110200357003570035700357000
52520250214111600649110200357003570035700357000
52620250214111500649110200357003570035700357000
52720250214111400649110200357003570035700357000
52820250214111300649110200357003570035700357000
52920250214111200649110200357003570035700357001
53020250214111100649074500356003560035600356000
53120250214111000649074500356003560035600356000
53220250214110900649074500356003560035600356001
53320250214110800649038900356003560035600356000
53420250214110700649038900356003560035600356000
53520250214110600649038900356003560035600356000
536202502141105006490389003560035600356003560010
53720250214110400648682900357003570035700357001
538202502141103006486472003570035750357503570076
539202502141102006459335003570035700357003570052
54020250214110100644077100357003570035700357006
5412025021411000064386290035700356003570035600280
54220250214105900633881800356003560035600356000
543202502141058006338818003560035600356003560015
544202502141057006333478003560035550356003555057
54520250214105600631319750355503555035550355500
546202502141055006313197503555035550355503555015
5472025021410540063078650035550354003555035400311
548202502141053006197633503540035400354003540031
54920250214105200618665950354003540035400354001
55020250214105100618630550354003540035400354000
551202502141050006186305503540035400354003540010
55220250214104900618276550355003550035500355000
55320250214104800618276550355003550035550355001026
5542025021410470058185350035450354003545035400423
5552025021410460056686660035400353003540035300101
556202502141045005633012003540035400354003540041
5572025021410440056184980035350353003535035300224
558202502141043005539394003535035350353503535010
55920250214104200553585900353503535035350353500
560202502141041005535859003535035350353503535011
561202502141040005531970503535035350353503535071
5622025021410390055068720035350352503535035250257
56320250214103800541613650352003500035200350002743
56420250214103700445391750350003500035000350008
56520250214103600445111750350003500035000350000
56620250214103500445111750350003500035000350000
56720250214103400445111750350003500035000350000
568202502141033004451117503500035000350003500044
56920250214103200443571750350003500035000350002
570202502141031004435017503500035000350003500010
5712025021410300044315175035000349503500034950501
57220250214102900425641750349503495034950349501
57320250214102800425606800349503495034950349500
57420250214102700425606800349503495034950349500
5752025021410260042560680034950349003495034800711
57620250214102500400799750349503495034950349500
57720250214102400400799750349503495034950349501
57820250214102300400764800348003480034800348001
57920250214102200400730000349503495034950349500
5802025021410210040073000034950349003495034900114
581202502141020003967513003485034800349503480026
58220250214101900395845600349503495034950349500
58320250214101800395845600349503495034950349500
58420250214101700395845600349503495034950349500
58520250214101600395845600349503495034950349501
586202502141015003958106503495034900349503490011
587202502141014003954267003490034900349503490027
58820250214101300394484350349503490034950349003
589202502141012003943796003490034900349003490050
59020250214101100392634600349003490034900349000
591202502141010003926346003490034850349003485032
592202502141009003915193503485034850348503485050
59320250214100800389776850348503485034850348501
5942025021410070038974200034750348003485034750290
5952025021410060037965000034600347503480034600676
5962025021410050035621560034700347003470034700101
597202502141004003527109003475034700347503470020
5982025021410030035201680034600347003475034600172
5992025021410020034605825034750347003475034650122
60020250214100100341827750347003470034700347000
6012025021410000034182775034700346503470034600122
6022025021409590033760105034700346003470034550807
6032025021409580030969225034700347003470034600400
6042025021409570029582630034750349503495034750319
605202502140956002847282003485034900349003485058
6062025021409550028270630034900350503505034900231
607202502140954002746442503495035000350003495094
60820250214095300271358800350503505035050350500
609202502140952002713588003505035100351003505034
6102025021409510027016610035100349503510034950153
6112025021409500026481860035100347503510034750954
612202502140949002315424003485034850348503485012
613202502140948002311242003485034850348503485029
614202502140947002301135503480034800348003480050
61520250214094600228373550348503485034850348502
61620250214094500228303850348503485034850348500
61720250214094400228303850348503485034850348502
61820250214094300228234150348503485034850348500
61920250214094200228234150348503485034850348500
6202025021409410022823415034850347003485034700178
62120250214094000222057400347003470034700347000
62220250214093900222057400347003470034700347000
623202502140938002220574003470034700347003470031
624202502140937002209817003470034700347003470097
625202502140936002176158003480034800348503465032
6262025021409350021650635034650348503485034650173
627202502140934002104923503485034800348503480011
62820250214093300210109500348503485034850348500
629202502140932002101095003485034750348503475089
63020250214093100207016650346503465034650346500
63120250214093000207016650346503465034650346500
63220250214092900207016650346503465034650346500
633202502140928002070166503465034650346503465043
6342025021409270020552670034550347003470034550672
63520250214092600182291500347003475034750347008
6362025021409250018201385034700347003470034700130
6372025021409240017750285034700347503475034700194
63820250214092300170770150348003480034800348006
63920250214092200170561350348503485034850348501
64020250214092100170526500348503485034850348501
6412025021409200017049165034850349003490034850134
642202502140919001658207503485034850348503485018
643202502140918001651934503485034850348503480091
6442025021409170016202305034900348003490034800200
64520250214091600155060850347503485034850345001282
646202502140915001106560003485034900349003485030
6472025021409140010960910034850347003485034650488
64820250214091300926298503465034700347003465010
6492025021409120092283250346003460034600346000
6502025021409110092283250346003460034600346000
6512025021409100092283250346003460034600346000
6522025021409090092283250346003465034700345501211
653202502140908005035810034650347503475034650157
6542025021409070044913000351003490035100345001072
655202502140906007738300351003510035100351001
656202502140905007703200351003510035100351000
657202502140904007703200351003510035100351000
6582025021409030077032003510035100351003510056
659202502140902005737600352003520035200352000
6602025021409010057376003520035200352003520071
6612025021409000032384003520035200352003520092