Files
KissMeData/006650/min/candle-20250211.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250211184800464284860099300993009930099300755
3202502111847004642848600993009930099300993000
4202502111846004642848600993009930099300993000
5202502111845004642848600993009930099300993000
6202502111844004642848600993009930099300993000
7202502111843004642848600993009930099300993000
8202502111842004642848600993009930099300993000
9202502111841004642848600993009930099300993000
10202502111840004642848600993009930099300993000
11202502111839004642848600993009930099300993000
12202502111838004642848600993009930099300993000
13202502111837004642848600993009930099300993000
14202502111836004642848600993009930099300993000
15202502111835004642848600993009930099300993000
16202502111834004642848600993009930099300993000
17202502111833004642848600993009930099300993000
18202502111832004642848600993009930099300993000
19202502111831004642848600993009930099300993000
20202502111830004642848600993009930099300993000
21202502111829004642848600993009930099300993000
22202502111828004642848600993009930099300993000
23202502111827004642848600993009930099300993000
24202502111826004642848600993009930099300993000
25202502111825004642848600993009930099300993000
26202502111824004642848600993009930099300993000
27202502111823004642848600993009930099300993000
28202502111822004642848600993009930099300993000
29202502111821004642848600993009930099300993000
30202502111820004642848600993009930099300993000
31202502111819004642848600993009930099300993000
3220250211181800464284860099300993009930099300755
33202502111817004642848600993009930099300993000
34202502111816004642848600993009930099300993000
35202502111815004642848600993009930099300993000
36202502111814004642848600993009930099300993000
37202502111813004642848600993009930099300993000
38202502111812004642848600993009930099300993000
39202502111811004642848600993009930099300993000
40202502111810004642848600993009930099300993000
41202502111809004642848600993009930099300993000
42202502111808004642848600993009930099300993000
43202502111807004642848600993009930099300993000
44202502111806004642848600993009930099300993000
45202502111805004642848600993009930099300993000
46202502111804004642848600993009930099300993000
47202502111803004642848600993009930099300993000
48202502111802004642848600993009930099300993000
49202502111801004642848600993009930099300993000
50202502111800004642848600993009930099300993000
51202502111759004642848600993009930099300993000
52202502111758004642848600993009930099300993000
53202502111757004642848600993009930099300993000
54202502111756004642848600993009930099300993000
55202502111755004642848600993009930099300993000
56202502111754004642848600993009930099300993000
57202502111753004642848600993009930099300993000
58202502111752004642848600993009930099300993000
59202502111751004642848600993009930099300993000
60202502111750004642848600993009930099300993000
61202502111749004642848600993009930099300993000
6220250211174800464284860099300993009930099300755
63202502111747004642848600993009930099300993000
64202502111746004642848600993009930099300993000
65202502111745004642848600993009930099300993000
66202502111744004642848600993009930099300993000
67202502111743004642848600993009930099300993000
68202502111742004642848600993009930099300993000
69202502111741004642848600993009930099300993000
70202502111740004642848600993009930099300993000
71202502111739004642848600993009930099300993000
72202502111738004642848600993009930099300993000
73202502111737004642848600993009930099300993000
74202502111736004642848600993009930099300993000
75202502111735004642848600993009930099300993000
76202502111734004642848600993009930099300993000
77202502111733004642848600993009930099300993000
78202502111732004642848600993009930099300993000
79202502111731004642848600993009930099300993000
80202502111730004642848600993009930099300993000
81202502111729004642848600993009930099300993000
82202502111728004642848600993009930099300993000
83202502111727004642848600993009930099300993000
84202502111726004642848600993009930099300993000
85202502111725004642848600993009930099300993000
86202502111724004642848600993009930099300993000
87202502111723004642848600993009930099300993000
88202502111722004642848600993009930099300993000
89202502111721004642848600993009930099300993000
90202502111720004642848600993009930099300993000
91202502111719004642848600993009930099300993000
9220250211171800464284860099300993009930099300755
93202502111717004642848600993009930099300993000
94202502111716004642848600993009930099300993000
95202502111715004642848600993009930099300993000
96202502111714004642848600993009930099300993000
97202502111713004642848600993009930099300993000
98202502111712004642848600993009930099300993000
99202502111711004642848600993009930099300993000
100202502111710004642848600993009930099300993000
101202502111709004642848600993009930099300993000
102202502111708004642848600993009930099300993000
103202502111707004642848600993009930099300993000
104202502111706004642848600993009930099300993000
105202502111705004642848600993009930099300993000
106202502111704004642848600993009930099300993000
107202502111703004642848600993009930099300993000
108202502111702004642848600993009930099300993000
109202502111701004642848600993009930099300993000
110202502111700004642848600993009930099300993000
111202502111659004642848600993009930099300993000
112202502111658004642848600993009930099300993000
113202502111657004642848600993009930099300993000
114202502111656004642848600993009930099300993000
115202502111655004642848600993009930099300993000
116202502111654004642848600993009930099300993000
117202502111653004642848600993009930099300993000
118202502111652004642848600993009930099300993000
119202502111651004642848600993009930099300993000
120202502111650004642848600993009930099300993000
121202502111649004642848600993009930099300993000
12220250211164800464284860099300993009930099300755
123202502111647004642848600993009930099300993000
124202502111646004642848600993009930099300993000
125202502111645004642848600993009930099300993000
126202502111644004642848600993009930099300993000
127202502111643004642848600993009930099300993000
128202502111642004642848600993009930099300993000
129202502111641004642848600993009930099300993000
130202502111640004642848600993009930099300993000
131202502111639004642848600993009930099300993000
132202502111638004642848600993009930099300993000
133202502111637004642848600993009930099300993000
134202502111636004642848600993009930099300993000
135202502111635004642848600993009930099300993000
136202502111634004642848600993009930099300993000
137202502111633004642848600993009930099300993000
138202502111632004642848600993009930099300993000
139202502111631004642848600993009930099300993000
140202502111630004642848600993009930099300993000
141202502111629004642848600993009930099300993000
142202502111628004642848600993009930099300993000
143202502111627004642848600993009930099300993000
144202502111626004642848600993009930099300993000
145202502111625004642848600993009930099300993000
146202502111624004642848600993009930099300993000
147202502111623004642848600993009930099300993000
148202502111622004642848600993009930099300993000
149202502111621004642848600993009930099300993000
150202502111620004642848600993009930099300993000
151202502111619004642848600993009930099300993000
15220250211161800464284860099300993009930099300755
153202502111617004642848600993009930099300993000
154202502111616004642848600993009930099300993000
155202502111615004642848600993009930099300993000
156202502111614004642848600993009930099300993000
157202502111613004642848600993009930099300993000
158202502111612004642848600993009930099300993000
159202502111611004642848600993009930099300993000
160202502111610004642848600993009930099300993000
161202502111609004642848600993009930099300993000
162202502111608004642848600993009930099300993000
163202502111607004642848600993009930099300993000
164202502111606004642848600993009930099300993000
165202502111605004642848600993009930099300993000
166202502111604004642848600993009930099300993000
167202502111603004642848600993009930099300993000
168202502111602004642848600993009930099300993000
169202502111601004642848600993009930099300993000
170202502111600004642848600993009930099300993000
171202502111559004642848600993009930099300993000
172202502111558004642848600993009930099300993000
173202502111557004642848600993009930099300993000
174202502111556004642848600993009930099300993000
175202502111555004642848600993009930099300993000
176202502111554004642848600993009930099300993000
177202502111553004642848600993009930099300993000
178202502111552004642848600993009930099300993000
179202502111551004642848600993009930099300993000
180202502111550004642848600993009930099300993000
181202502111549004642848600993009930099300993000
18220250211154800464284860099300993009930099300755
183202502111547004642848600993009930099300993000
184202502111546004642848600993009930099300993000
185202502111545004642848600993009930099300993000
186202502111544004642848600993009930099300993000
187202502111543004642848600993009930099300993000
188202502111542004642848600993009930099300993000
189202502111541004642848600993009930099300993000
190202502111540004642848600993009930099300993000
191202502111539004642848600993009930099300993000
192202502111538004642848600993009930099300993000
193202502111537004642848600993009930099300993000
194202502111536004642848600993009930099300993000
195202502111535004642848600993009930099300993000
196202502111534004642848600993009930099300993000
197202502111533004642848600993009930099300993000
198202502111532004642848600993009930099300993000
199202502111531004642848600993009930099300993000
20020250211153000464284860099300993009930099300755
201202502111529004567877100992009920099200992000
202202502111528004567877100992009920099200992000
203202502111527004567877100992009920099200992000
204202502111526004567877100992009920099200992000
205202502111525004567877100992009920099200992000
206202502111524004567877100992009920099200992000
207202502111523004567877100992009920099200992000
208202502111522004567877100992009920099200992000
209202502111521004567877100992009920099200992000
210202502111520004567877100992009920099200992000
21120250211151900456787710099200986009920098500230
2122025021115180045451207009860098900991009840092
21320250211151700453605160098900991009920098900100
21420250211151600452615590099200993009930099000100
2152025021115150045162414009900099000993009900086
21620250211151400450772530098900990009930098900146
21720250211151300449327070099000990009940098900102
2182025021115120044831577009900099300995009900081
2192025021115110044751222009910099200992009900044
22020250211151000447076060099200100100100100990001868
221202502111509004285623100997001001001001009970076
2222025021115080042780366001000009990010010099600110
2232025021115070042670601001000001000001001009990092
2242025021115060042578611001001001000001001009990070
2252025021115050042508635001000001001001002009990076
226202502111504004243265300100100998001002009980068
22720250211150300423646370099800997001002009960051
2282025021115020042313747009970010010010020099700163
229202502111501004215086600100100100200100300100000316
23020250211150000418344730010020010040010040010010049
23120250211145900417853440010040010040010040010030029
23220250211145800417562330010040010050010050010040075
233202502111457004168088700100500100400100700100400213
23420250211145600414666190010050010040010050010030056
23520250211145500414103440010050010050010050010040053
23620250211145400413570940010040010060010060010030039
23720250211145300413179080010060010060010070010050085
23820250211145200412324110010050010020010050010010070
23920250211145100411621820010020010050010050010020069
24020250211145000410929290010050010070010070010050043
24120250211144900410496530010070010080010080010050059
24220250211144800409902430010080010080010080010060051
24320250211144700409388550010070010070010070010060070
24420250211144600408684030010070010060010070010060058
24520250211144500408100380010050010060010060010050044
24620250211144400407657750010060010060010060010060053
24720250211144300407124570010060010060010060010020034
24820250211144200406783010010060010080010080010050078
24920250211144100405998010010080010090010090010070070
25020250211144000405292660010090010100010100010090058
25120250211143900404707110010100010100010120010090064
25220250211143800404060750010090010090010100010090047
25320250211143700403586120010090010110010120010090059
25420250211143600402989790010110010110010110010100065
25520250211143500402332670010110010110010110010110019
256202502111434004021405800101000101000101100100900113
25720250211143300400999290010100010100010100010090050
25820250211143200400494350010100010090010100010080034
25920250211143100400151200010100010100010100010090098
26020250211143000399162060010100010100010100010090036
26120250211142900398798470010100010090010100010090097
26220250211142800397818930010100010100010100010100045
263202502111427003973644300101000101000101000100800108
26420250211142600396274170010100010100010100010090043
26520250211142500395839930010100010090010100010090051
26620250211142400395324900010090010090010090010090053
26720250211142300394790130010090010090010090010080058
26820250211142200394204940010090010100010100010090030
269202502111421003939020000100900101000101000100800100
27020250211142000392893010010100010100010100010090015
27120250211141900392741530010100010090010100010090059
27220250211141800392145770010100010100010100010100042
273202502111417003917215700101100101100101100100900106
27420250211141600390650710010110010110010110010100041
27520250211141500390236230010110010110010110010100040
27620250211141400389831850010110010110010110010100061
27720250211141300389215180010110010120010120010100093
27820250211141200388274570010120010110010120010100023
27920250211141100388041870010120010120010130010120054
28020250211141000387495310010130010100010130010100042
28120250211140900387070250010110010110010110010100066
28220250211140800386403150010110010090010110010090067
28320250211140700385726470010100010100010100010090023
28420250211140600385494180010100010100010100010100053
28520250211140500384958880010100010090010100010080042
28620250211140400384534960010100010100010100010090050
287202502111403003840300000101000101300101300101000155
28820250211140200382463510010130010130010130010120078
28920250211140100381673840010130010130010130010120049
29020250211140000381177480010130010130010130010120049
29120250211135900380681150010130010120010130010110065
29220250211135800380022940010120010120010130010120037
293202502111357003796482800101200101200101300101100101
29420250211135600378626360010130010140010140010120059
29520250211135500378028440010140010140010140010120039
296202502111354003776332600101300101400101400101200104
29720250211135300376579490010140010140010140010130093
29820250211135200375636850010140010130010140010120083
29920250211135100374796030010130010130010130010130055
30020250211135000374238880010130010130010130010120046
30120250211134900373772910010130010130010130010120055
30220250211134800373215770010130010130010140010130045
30320250211134700372759860010130010140010140010120078
30420250211134600371969180010140010130010140010120085
30520250211134500371108070010130010120010130010120063
30620250211134400370470040010120010120010120010120080
30720250211134300369660440010120010110010120010110058
308202502111342003690737100101100101000101200100900101
30920250211134100368052900010100010100010100010090062
31020250211134000367426710010100010100010100010100051
31120250211133900366911610010100010100010100010100048
31220250211133800366426810010100010100010100010090062
31320250211133700365800620010100010100010100010090065
31420250211133600365144140010100010090010100010090046
31520250211133500364679880010090010090010090010080060
31620250211133400364074490010090010100010100010090077
31720250211133300363297180010100010090010100010080060
31820250211133200362691860010090010090010090010080067
31920250211133100362015930010080010080010090010080037
32020250211133000361642760010090010090010090010070056
32120250211132900361078340010090010100010100010040037
32220250211132800360705340010100010080010100099900208
32320250211132700358613640010080010080010080010080042
324202502111326003581902800100800100900101000100800133
32520250211132500356848580010100010100010100010090053
326202502111324003563133000100900100900100900100800117
32720250211132300355132780010090010090010090010090056
32820250211132200354567740010090010090010090010080015
329202502111321003544164400100600101000101000100600110
33020250211132000353306740010100010090010100010090059
33120250211131900352711140010090010100010100010090073
332202502111318003519738600101000101000101000101000121
33320250211131700350751760010090010100010100010090086
334202502111316003498837900101000100600101000100600287
335202502111315003469929000100600100300100600100300423
336202502111314003427445700100300100300100300100200108
33720250211131300341661490010030010030010030010030053
33820250211131200341129900010030010020010030010020042
33920250211131100340708740010020010020010020010010046
34020250211131000340247840010020010020010020010010073
34120250211130900339516500010020010000010020010000035
34220250211130800339166180010000010000010010010000039
3432025021113070033877617001000001000001000009990043
3442025021113060033834620001000001000001000001000006
345202502111305003382862000100000999001000009990031
34620250211130400337976210010000010020010020010000061
34720250211130300337365670010020010020010020010010022
348202502111302003371453800100200100200100200100000354
34920250211130100333598340010020010000010020010000044
35020250211130000333157730010000010020010020010000035
35120250211125900332807340010020010010010020010010045
35220250211125800332356830010020010010010020010010032
35320250211125700332036330010010010020010020010010040
35420250211125600331635720010020010020010020010020015
35520250211125500331485420010020010020010020010010082
35620250211125400330664520010020010010010020010010038
35720250211125300330283910010020010020010020010020022
35820250211125200330063470010020010010010020010010029
35920250211125100329772920010010010020010020010010038
36020250211125000329392290010020010020010020010010068
36120250211124900328711330010020010020010020010010067
36220250211124800328040000010020010020010020010010036
36320250211124700327679430010010010020010020010010031
36420250211124600327368900010020010020010020010000022
36520250211124500327148630010020010000010020010000036
366202502111244003267885400100000100000100000999006
36720250211124300326728550010000010020010020010000025
36820250211124200326478280010020010030010030010020032
3692025021112410032615762001003001002001003001002003
37020250211124000326127540010030010020010030010010027
37120250211123900325856970010020010030010030010020036
37220250211123800325496230010030010030010030010030017
37320250211123700325325720010030010020010030010020029
37420250211123600325035070010020010030010040010020042
37520250211123500324613780010040010040010040010030025
376202502111234003243628100100400100200100400100200207
37720250211123300322287530010020010010010020010010011
3782025021112320032217732001001001000001001009990048
379202502111231003216972900100000999001000009990033
3802025021112300032136734001000009990010000099900100
381202502111229003203677500999009990010000099900102
3822025021112280031934867009990099800999009980014
3832025021112270031920885009990099900999009980016
3842025021112260031904907009990099700999009970061
3852025021112250031844057009960099600996009950054
3862025021112240031790274009960099600996009950063
3872025021112230031727569009960099600996009950067
3882025021112220031660852009960099600996009960015
3892025021112210031645912009950099500996009950076
3902025021112200031570284009960099600996009950014
3912025021112190031556341009960099600996009950013
3922025021112180031543396009960099600997009960012
39320250211121700315314430099700997009970099600236
394202502111216003129638200997009970099700997007
3952025021112150031289403009970099800998009970044
3962025021112140031245534009980099800998009970025
3972025021112130031220598009980099700999009970018
3982025021112120031202634009970099800999009970079
3992025021112110031123793009980010000010000099600622
40020250211121000305033230010000010020010020099900141
40120250211120900303622720010020010010010040010010032
40220250211120800303301840010030010020010030010010060
40320250211120700302700750010030010040010040010020026
40420250211120600302439960010040010030010040010030016
405202502111205003022794700100400100200100400100200150
406202502111204003007755300100300100300100300100200241
40720250211120300298358850010040010040010040010040014
40820250211120200298218290010040010040010040010030028
4092025021112010029793723001004001004001004001003006
410202502111200002978770200100400100300100400100300235
41120250211115900295518730010030010030010030010030052
41220250211115800294997170010030010020010030010020037
41320250211115700294626080010020010030010030010020053
41420250211115600294094920010030010030010030010010010
41520250211115500293994690010020010020010030010020060
41620250211115400293393460010030010030010030010020032
41720250211115300293072760010030010020010030010010098
41820250211115200292090890010020010020010020010010054
41920250211115100291549820010010010020010020010010019
42020250211115000291359600010020010020010020010010079
42120250211114900290568200010010010000010020010000091
4222025021111480028965771001000001001001001001000003
42320250211114700289627690010010010010010010010010044
42420250211114600289187250010010010000010010010000036
4252025021111450028882705001000001001001001009990034
42620250211114400288487020010000010000010010010000047
4272025021111430028801668001001001000001001009990017
428202502111142002878466800999001001001001009990052
4292025021111410028732664001001001000001001009990096
430202502111140002863666600100000100200100200100000106
43120250211113900285306140010020010010010020010000016
43220250211113800285145990010010010020010020010010073
4332025021111370028441475001002001002001002001002006
43420250211113600284354630010020010020010020010010065
43520250211113500283703590010020010010010030010010014
43620250211113400283563290010020010020010030010020034
43720250211113300283222590010020010030010030010020055
43820250211113200282671010010030010010010030010010055
43920250211113100282120030010010010000010010010000077
4402025021111300028134929001000001000001000009990065
4412025021111290028069930001000001000001001009990060
44220250211112800280099260010000099900100000999009
443202502111127002800093000100000999001001009990041
44420250211112600279599290010010010000010010010000056
44520250211112500279039200010000010010010010010000015
44620250211112400278889190010010010000010010099900751
44720250211112300271380380010010010020010030010000073
44820250211112200270649340010010010010010020010010043
44920250211112100270218860010010010000010020010000049
45020250211112000269728360010000010020010020010000011
451202502111119002696182700100100100200100200100100154
452202502111118002680766900100200100300100300100100172
45320250211111700266352920010030010020010030010020022
45420250211111600266132280010030010030010030010030035
45520250211111500265781230010030010040010040010030047
45620250211111400265309460010040010030010040010020018
45720250211111300265128940010030010030010040010030043
45820250211111200264697640010040010040010040010030081
45920250211111100263884860010040010040010050010040019
460202502111110002636940700100400100500100500100400108
46120250211110900262609390010050010050010050010050035
4622025021111080026225764001005001005001005001005004
4632025021111070026221744001005001004001005001004008
46420250211110600262137090010040010040010050010040048
46520250211110500261654840010050010050010050010030016
46620250211110400261494160010050010020010050010020011
467202502111103002613839100100200100300100500100200102
46820250211110200260360840010030010030010030010020095
46920250211110100259408870010020010050010050010020099
470202502111100002584154400100500100500100600100300144
4712025021110590025696882001006001006001006001006003
47220250211105800256938640010060010060010060010050051
473202502111057002564257300100600100600100600100500114
47420250211105600255278900010040010050010060010030034
47520250211105500254937330010050010040010060010040064
476202502111054002542942200100300100400100600100300113
47720250211105300253159860010040010030010040010030051
478202502111052002526480000100300100400100600100200109
479202502111051002515544900100400100700100700100400356
480202502111050002479760500100600100800100800100500163
48120250211104900246336120010070010080010090010060070
48220250211104800245630940010090010110010110010080069
483202502111047002449347200101100101300101400101000221
48420250211104600242700620010140010140010140010130053
48520250211104500242163310010140010140010140010130029
48620250211104400241869370010140010130010140010120063
48720250211104300241231220010130010140010140010130068
48820250211104200240541930010130010140010140010130033
489202502111041002402076200101400101500101500101200188
49020250211104000238302450010150010150010150010150043
49120250211103900237866000010140010140010150010140028
49220250211103800237581970010140010140010150010130068
49320250211103700236892580010150010140010150010140019
494202502111036002366997900101500101400101500101400132
49520250211103500235360130010140010140010140010130048
49620250211103400234873450010140010140010140010120025
49720250211103300234620070010140010110010140010110043
49820250211103200234185160010110010120010120010100061
49920250211103100233568020010120010120010120010110032
50020250211103000233244410010120010130010130010090071
50120250211102900232526790010140010120010140010120070
50220250211102800231817860010130010140010140010120058
503202502111027002312305700101400101400101600101200115
50420250211102600230065300010150010120010180010120042
50520250211102500229639570010130010160010180010130025
506202502111024002293857100101600100900101700100700328
507202502111023002260737600100900101800101800100800190
508202502111022002241542600101800101500101800100900225
509202502111021002218778500101500101400101800101300141
510202502111020002204479100101800102700102700101300452
511202502111019002158283200102700102700102900102200417
512202502111018002115449300102700102400103000102300684
513202502111017002045173000102400102500102600102300489
514202502111016001995049500102500102400102500102300409
515202502111015001953145600102300102200102400101900459
516202502111014001906196900102000102200102500102000560
517202502111013001848900300102400101800102400101800881
518202502111012001759035400101800101600101800101500450
5192025021110110017132678001016001007001016001006001953
5202025021110100015159587001007001005001007001004003183
521202502111009001195978300100500100500100500100400138
52220250211100800118211060010050010040010050010040014
52320250211100700118070370010040010040010050010030071
524202502111006001173572100100400100300100400100200188
52520250211100500115471090010020010040010040010000060
526202502111004001148694500100400100300100400100200117
52720250211100300113696100010040010040010040010030043
528202502111002001132644000100400100300100500100300174
529202502111001001115186200100300100500100500100300170
530202502111000001098117100100500100400100500100300234
531202502110959001074614300100400100400100500100300428
532202502110958001031632000100300100300100400100200457
53320250211095700985793200100300100200100300100200138
5342025021109560097196440010020010020010020010020032
53520250211095500968758000100200100000100200100000123
5362025021109540095643450010000010020010020099900141
5372025021109530094231710010020010020010020010010013
5382025021109520094101470010020010010010020010010028
53920250211095100938209800100200100300100300100000312
5402025021109500090699960010020010040010040010010043
5412025021109490090268830010040010040010040010010073
542202502110948008953621001004009990010040099900313
543202502110947008640072001001001000001001009990048
544202502110946008592098001001001000001001009990038
545202502110945008554125001001001002001002009980063
5462025021109440084911740010010010020010020099800154
5472025021109430083374260010010010030010040099900268
5482025021109420080693320010030010040010050010030068
54920250211094100800106100100600100400100600100400237
5502025021109400077628970010040010030010040010030094
5512025021109390076685800010030010040010040010020023
55220250211093800764552600100300100300100400100200288
5532025021109370073564830010040099100100400991001980
5542025021109360053770410099800998009990098900162
5552025021109350052155140099900995009990099500834
5562025021109340043847050099500993009950099300204
55720250211093300418192300993009880099300988001691
5582025021109320025084290098800985009880098500495
559202502110931002020350009830098200985009820082
560202502110930001939768009810098200982009800059
561202502110929001881912009820098200982009820040
562202502110928001842632009830098400985009830055
563202502110927001788513009840098400984009840030
56420250211092600175899300985009840098500984003
565202502110925001756040009850098500985009840057
566202502110924001699907009850098400985009840059
567202502110923001641803009840098300984009820023
568202502110922001619212009830098300984009830038
56920250211092100158183100983009820098300982002
570202502110920001579866009830098200983009800037
5712025021109190015435980098000983009830098000116
572202502110918001429752009830098200983009820054
57320250211091700137672200982009820098200982001
57420250211091600137574000982009810098200981005
57520250211091500137083400981009820098200981002
576202502110914001368871009820098200982009820014
577202502110913001355123009800098000980009800017
57820250211091200133846300982009820098200982000
579202502110911001338463009820098200982009800019
58020250211091000131983700982009830098300982007
581202502110909001312962009840098100984009750034
5822025021109080012796020097500982009820097500112
583202502110907001170143009820097700983009770032
584202502110906001138863009770097700977009770024
5852025021109050011154150097400977009770097400120
58620250211090400998412009770097700977009760024
587202502110903009749660097700974009770097300157
588202502110902008220460097400982009890097200483
589202502110901003505630098400989009900098300218
590202502110900001354300098200989009890098100136