Files
KissMeData/182360/min/candle-20250211.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502112036004082823380160201602016020160203627
3202502112035004082823380160201602016020160200
4202502112034004082823380160201602016020160200
5202502112033004082823380160201602016020160200
6202502112032004082823380160201602016020160200
7202502112031004082823380160201602016020160200
8202502112030004082823380160201602016020160200
9202502112029004082823380160201602016020160200
10202502112028004082823380160201602016020160200
11202502112027004082823380160201602016020160200
12202502112026004082823380160201602016020160200
13202502112025004082823380160201602016020160200
14202502112024004082823380160201602016020160200
15202502112023004082823380160201602016020160200
16202502112022004082823380160201602016020160200
17202502112021004082823380160201602016020160200
18202502112020004082823380160201602016020160200
19202502112019004082823380160201602016020160200
20202502112018004082823380160201602016020160200
21202502112017004082823380160201602016020160200
22202502112016004082823380160201602016020160200
23202502112015004082823380160201602016020160200
24202502112014004082823380160201602016020160200
25202502112013004082823380160201602016020160200
26202502112012004082823380160201602016020160200
27202502112011004082823380160201602016020160200
28202502112010004082823380160201602016020160200
29202502112009004082823380160201602016020160200
30202502112008004082823380160201602016020160200
31202502112007004082823380160201602016020160200
32202502112006004082823380160201602016020160203627
33202502112005004082823380160201602016020160200
34202502112004004082823380160201602016020160200
35202502112003004082823380160201602016020160200
36202502112002004082823380160201602016020160200
37202502112001004082823380160201602016020160200
38202502112000004082823380160201602016020160200
39202502111959004082823380160201602016020160200
40202502111958004082823380160201602016020160200
41202502111957004082823380160201602016020160200
42202502111956004082823380160201602016020160200
43202502111955004082823380160201602016020160200
44202502111954004082823380160201602016020160200
45202502111953004082823380160201602016020160200
46202502111952004082823380160201602016020160200
47202502111951004082823380160201602016020160200
48202502111950004082823380160201602016020160200
49202502111949004082823380160201602016020160200
50202502111948004082823380160201602016020160200
51202502111947004082823380160201602016020160200
52202502111946004082823380160201602016020160200
53202502111945004082823380160201602016020160200
54202502111944004082823380160201602016020160200
55202502111943004082823380160201602016020160200
56202502111942004082823380160201602016020160200
57202502111941004082823380160201602016020160200
58202502111940004082823380160201602016020160200
59202502111939004082823380160201602016020160200
60202502111938004082823380160201602016020160200
61202502111937004082823380160201602016020160200
62202502111936004082823380160201602016020160203627
63202502111935004082823380160201602016020160200
64202502111934004082823380160201602016020160200
65202502111933004082823380160201602016020160200
66202502111932004082823380160201602016020160200
67202502111931004082823380160201602016020160200
68202502111930004082823380160201602016020160200
69202502111929004082823380160201602016020160200
70202502111928004082823380160201602016020160200
71202502111927004082823380160201602016020160200
72202502111926004082823380160201602016020160200
73202502111925004082823380160201602016020160200
74202502111924004082823380160201602016020160200
75202502111923004082823380160201602016020160200
76202502111922004082823380160201602016020160200
77202502111921004082823380160201602016020160200
78202502111920004082823380160201602016020160200
79202502111919004082823380160201602016020160200
80202502111918004082823380160201602016020160200
81202502111917004082823380160201602016020160200
82202502111916004082823380160201602016020160200
83202502111915004082823380160201602016020160200
84202502111914004082823380160201602016020160200
85202502111913004082823380160201602016020160200
86202502111912004082823380160201602016020160200
87202502111911004082823380160201602016020160200
88202502111910004082823380160201602016020160200
89202502111909004082823380160201602016020160200
90202502111908004082823380160201602016020160200
91202502111907004082823380160201602016020160200
92202502111906004082823380160201602016020160203627
93202502111905004082823380160201602016020160200
94202502111904004082823380160201602016020160200
95202502111903004082823380160201602016020160200
96202502111902004082823380160201602016020160200
97202502111901004082823380160201602016020160200
98202502111900004082823380160201602016020160200
99202502111859004082823380160201602016020160200
100202502111858004082823380160201602016020160200
101202502111857004082823380160201602016020160200
102202502111856004082823380160201602016020160200
103202502111855004082823380160201602016020160200
104202502111854004082823380160201602016020160200
105202502111853004082823380160201602016020160200
106202502111852004082823380160201602016020160200
107202502111851004082823380160201602016020160200
108202502111850004082823380160201602016020160200
109202502111849004082823380160201602016020160200
110202502111848004082823380160201602016020160200
111202502111847004082823380160201602016020160200
112202502111846004082823380160201602016020160200
113202502111845004082823380160201602016020160200
114202502111844004082823380160201602016020160200
115202502111843004082823380160201602016020160200
116202502111842004082823380160201602016020160200
117202502111841004082823380160201602016020160200
118202502111840004082823380160201602016020160200
119202502111839004082823380160201602016020160200
120202502111838004082823380160201602016020160200
121202502111837004082823380160201602016020160200
122202502111836004082823380160201602016020160203627
123202502111835004082823380160201602016020160200
124202502111834004082823380160201602016020160200
125202502111833004082823380160201602016020160200
126202502111832004082823380160201602016020160200
127202502111831004082823380160201602016020160200
128202502111830004082823380160201602016020160200
129202502111829004082823380160201602016020160200
130202502111828004082823380160201602016020160200
131202502111827004082823380160201602016020160200
132202502111826004082823380160201602016020160200
133202502111825004082823380160201602016020160200
134202502111824004082823380160201602016020160200
135202502111823004082823380160201602016020160200
136202502111822004082823380160201602016020160200
137202502111821004082823380160201602016020160200
138202502111820004082823380160201602016020160200
139202502111819004082823380160201602016020160200
140202502111818004082823380160201602016020160200
141202502111817004082823380160201602016020160200
142202502111816004082823380160201602016020160200
143202502111815004082823380160201602016020160200
144202502111814004082823380160201602016020160200
145202502111813004082823380160201602016020160200
146202502111812004082823380160201602016020160200
147202502111811004082823380160201602016020160200
148202502111810004082823380160201602016020160200
149202502111809004082823380160201602016020160200
150202502111808004082823380160201602016020160200
151202502111807004082823380160201602016020160200
152202502111806004082823380160201602016020160203627
153202502111805004082823380160201602016020160200
154202502111804004082823380160201602016020160200
155202502111803004082823380160201602016020160200
156202502111802004082823380160201602016020160200
157202502111801004082823380160201602016020160200
158202502111800004082823380160201602016020160200
159202502111759004082823380160201602016020160200
160202502111758004082823380160201602016020160200
161202502111757004082823380160201602016020160200
162202502111756004082823380160201602016020160200
163202502111755004082823380160201602016020160200
164202502111754004082823380160201602016020160200
165202502111753004082823380160201602016020160200
166202502111752004082823380160201602016020160200
167202502111751004082823380160201602016020160200
168202502111750004082823380160201602016020160200
169202502111749004082823380160201602016020160200
170202502111748004082823380160201602016020160200
171202502111747004082823380160201602016020160200
172202502111746004082823380160201602016020160200
173202502111745004082823380160201602016020160200
174202502111744004082823380160201602016020160200
175202502111743004082823380160201602016020160200
176202502111742004082823380160201602016020160200
177202502111741004082823380160201602016020160200
178202502111740004082823380160201602016020160200
179202502111739004082823380160201602016020160200
180202502111738004082823380160201602016020160200
181202502111737004082823380160201602016020160200
182202502111736004082823380160201602016020160203627
183202502111735004082823380160201602016020160200
184202502111734004082823380160201602016020160200
185202502111733004082823380160201602016020160200
186202502111732004082823380160201602016020160200
187202502111731004082823380160201602016020160200
188202502111730004082823380160201602016020160200
189202502111729004082823380160201602016020160200
190202502111728004082823380160201602016020160200
191202502111727004082823380160201602016020160200
192202502111726004082823380160201602016020160200
193202502111725004082823380160201602016020160200
194202502111724004082823380160201602016020160200
195202502111723004082823380160201602016020160200
196202502111722004082823380160201602016020160200
197202502111721004082823380160201602016020160200
198202502111720004082823380160201602016020160200
199202502111719004082823380160201602016020160200
200202502111718004082823380160201602016020160200
201202502111717004082823380160201602016020160200
202202502111716004082823380160201602016020160200
203202502111715004082823380160201602016020160200
204202502111714004082823380160201602016020160200
205202502111713004082823380160201602016020160200
206202502111712004082823380160201602016020160200
207202502111711004082823380160201602016020160200
208202502111710004082823380160201602016020160200
209202502111709004082823380160201602016020160200
210202502111708004082823380160201602016020160200
211202502111707004082823380160201602016020160200
212202502111706004082823380160201602016020160203627
213202502111705004082823380160201602016020160200
214202502111704004082823380160201602016020160200
215202502111703004082823380160201602016020160200
216202502111702004082823380160201602016020160200
217202502111701004082823380160201602016020160200
218202502111700004082823380160201602016020160200
219202502111659004082823380160201602016020160200
220202502111658004082823380160201602016020160200
221202502111657004082823380160201602016020160200
222202502111656004082823380160201602016020160200
223202502111655004082823380160201602016020160200
224202502111654004082823380160201602016020160200
225202502111653004082823380160201602016020160200
226202502111652004082823380160201602016020160200
227202502111651004082823380160201602016020160200
228202502111650004082823380160201602016020160200
229202502111649004082823380160201602016020160200
230202502111648004082823380160201602016020160200
231202502111647004082823380160201602016020160200
232202502111646004082823380160201602016020160200
233202502111645004082823380160201602016020160200
234202502111644004082823380160201602016020160200
235202502111643004082823380160201602016020160200
236202502111642004082823380160201602016020160200
237202502111641004082823380160201602016020160200
238202502111640004082823380160201602016020160200
239202502111639004082823380160201602016020160200
240202502111638004082823380160201602016020160200
241202502111637004082823380160201602016020160200
242202502111636004082823380160201602016020160203627
243202502111635004082823380160201602016020160200
244202502111634004082823380160201602016020160200
245202502111633004082823380160201602016020160200
246202502111632004082823380160201602016020160200
247202502111631004082823380160201602016020160200
248202502111630004082823380160201602016020160200
249202502111629004082823380160201602016020160200
250202502111628004082823380160201602016020160200
251202502111627004082823380160201602016020160200
252202502111626004082823380160201602016020160200
253202502111625004082823380160201602016020160200
254202502111624004082823380160201602016020160200
255202502111623004082823380160201602016020160200
256202502111622004082823380160201602016020160200
257202502111621004082823380160201602016020160200
258202502111620004082823380160201602016020160200
259202502111619004082823380160201602016020160200
260202502111618004082823380160201602016020160200
261202502111617004082823380160201602016020160200
262202502111616004082823380160201602016020160200
263202502111615004082823380160201602016020160200
264202502111614004082823380160201602016020160200
265202502111613004082823380160201602016020160200
266202502111612004082823380160201602016020160200
267202502111611004082823380160201602016020160200
268202502111610004082823380160201602016020160200
269202502111609004082823380160201602016020160200
270202502111608004082823380160201602016020160200
271202502111607004082823380160201602016020160200
272202502111606004082823380160201602016020160203627
273202502111605004082823380160201602016020160200
274202502111604004082823380160201602016020160200
275202502111603004082823380160201602016020160200
276202502111602004082823380160201602016020160200
277202502111601004082823380160201602016020160200
278202502111600004082823380160201602016020160200
279202502111559004082823380160201602016020160200
280202502111558004082823380160201602016020160200
281202502111557004082823380160201602016020160200
282202502111556004082823380160201602016020160200
283202502111555004082823380160201602016020160200
284202502111554004082823380160201602016020160200
285202502111553004082823380160201602016020160200
286202502111552004082823380160201602016020160200
287202502111551004082823380160201602016020160200
288202502111550004082823380160201602016020160200
289202502111549004082823380160201602016020160200
290202502111548004082823380160201602016020160200
291202502111547004082823380160201602016020160200
292202502111546004082823380160201602016020160200
293202502111545004082823380160201602016020160200
294202502111544004082823380160201602016020160200
295202502111543004082823380160201602016020160200
296202502111542004082823380160201602016020160200
297202502111541004082823380160201602016020160200
298202502111540004082823380160201602016020160200
299202502111539004082823380160201602016020160200
300202502111538004082823380160201602016020160200
301202502111537004082823380160201602016020160200
302202502111536004082823380160201602016020160203627
303202502111535004082823380160201602016020160200
304202502111534004082823380160201602016020160200
305202502111533004082823380160201602016020160200
306202502111532004082823380160201602016020160200
307202502111531004082823380160201602016020160200
308202502111530004082823380160201602016020160203627
309202502111529004024718840159801598015980159800
310202502111528004024718840159801598015980159800
311202502111527004024718840159801598015980159800
312202502111526004024718840159801598015980159800
313202502111525004024718840159801598015980159800
314202502111524004024718840159801598015980159800
315202502111523004024718840159801598015980159800
316202502111522004024718840159801598015980159800
317202502111521004024718840159801598015980159800
318202502111520004024718840159801598015980159800
31920250211151900402471884015980159901600015960857
32020250211151800401103022016000160001601016000591
32120250211151700400157374016000160301603016000480
32220250211151600399388216016010160101602016000239
32320250211151500399005547016010160101602016010258
32420250211151400398592306016010160001601016000334
3252025021115130039805774601601016010160101601026
32620250211151200398016120016010160201602016010455
32720250211151100397287548016020160201602016020152
32820250211151000397044044016000159901600015990360
32920250211150900396468204015990160101601015990511
33020250211150800395650672016020160301603016020130
33120250211150700395442379016000160301603016000473
33220250211150600394684812016030160201603016010221
3332025021115050039433077601602016030160301602095
33420250211150400394178550016020160001603016000508
33520250211150300393365044016000160101601016000190
33620250211150200393061013016010160001601016000219
33720250211150100392710530016000160201602015990208
33820250211150000392377600016020160401604016020103
33920250211145900392212479016040160401604016040317
340202502111458003917040110160401604016040160401222
341202502111457003897439230160401598016040159801979
34220250211145600386576390015990159601599015950750
34320250211145500385379777015960159501599015950410
34420250211145400384725289015950159601596015950173
34520250211145300384449215015960159601596015950213
34620250211145200384109403015950159601596015940801
34720250211145100382831723015970160001600015970520
34820250211145000382000577016000160001600015990710
3492025021114490038086457901600015990160001598071
35020250211144800380751025015990160101601015990377
35120250211144700380148069016010160001601015990693
35220250211144600379039400016010160201602016010323
35320250211144500378522054016030160401604016030128
35420250211144400378316839016030160401604016030214
35520250211144300377973787016020160201604016020250
35620250211144200377573227016000159601600015960985
3572025021114410037599731901599015960159901596059
3582025021114400037590300201598015970159901597072
359202502111439003757879630159701595015970159501160
36020250211143800373937671015950159901599015950685
36120250211143700372843375016000159901600015990500
362202502111436003720436650160001607016070159802708
36320250211143500367704581016070160601607016040232
3642025021114340036733209901604016070160701604055
36520250211143300367243789016070160501607016040296
36620250211143200366768808016050160701607016050247
367202502111431003663723060160701607016070160401471
3682025021114300036400980201609016090160901609065
369202502111429003639052170160601608016080160601331
370202502111428003617667390160801610016100160801276
37120250211142700359714293016100161301613016090756
37220250211142600358497018016130161201614016120598
37320250211142500357532384016130161401614016130413
37420250211142400356866183016140161301614016130382
3752025021114230035624984501614016140161401614083
37620250211142200356115883016140161201614016110250
37720250211142100355712942016120161201612016100202
37820250211142000355387617016130161401615016130668
37920250211141900354309591016130161101614016110176
38020250211141800354025899016110161001611016090152
38120250211141700353781245016100161201612016100260
38220250211141600353362541016140161401614016110647
38320250211141500352319085016140161601616016140502
38420250211141400351508759016160161901619016160159
385202502111413003512516490161901614016190161402589
38620250211141200347064545016140161601616016140175
387202502111411003467819190161501612016150161102267
38820250211141000343124853016120161101612016110105
389202502111409003429556930161101609016120160902202
39020250211140800339408006016090161101611016090393
39120250211140700338775386016110161101611016100163
39220250211140600338512894016120161001612016100201
39320250211140500338189220016100161101611016100238
39420250211140400337805938016110161201612016110110
39520250211140300337628698016100161101612016100617
39620250211140200336634621016110161101611016110366
39720250211140100336044995016110161301613016110763
39820250211140000334815555016130161201614016100310
39920250211135900334315856016130161201614016120270
40020250211135800333880326016140161201614016120331
401202502111357003333462970161201611016140161102341
402202502111356003295707480161101607016110160601935
40320250211135500326455929016070160701608016070253
40420250211135400326049299016070160801609016060182
40520250211135300325756675016090160601609016040388
406202502111352003251328450160201606016100160101455
40720250211135100322798765016070160401607016040351
4082025021113500032223495801604016020160401602086
40920250211134900322097016016020160401604016010191
41020250211134800321790940016040160101604016010166
41120250211134700321525149016000160401604016000478
41220250211134600320760097016030160101603015970111
413202502111345003205824390159901601016050159601757
41420250211134400317772598016030160901609015990598
41520250211134300316815078016090160801609016070726
41620250211134200315647940016090161101611016090452
41720250211134100314920212016100161001610016090299
41820250211134000314438943016080161001612016080661
41920250211133900313375279016100161301613016100289
42020250211133800312909370016130161201614016120580
42120250211133700311973748016120161201613016120877
422202502111336003105598540161201607016120160605926
423202502111335003010216440160701604016070160301699
42420250211133400298295073016040160401604016030230
42520250211133300297926199016040160301604016030180
426202502111332002976374840160301602016040160201070
427202502111331002959227240160401600016040160001905
42820250211133000292871571016000160001600016000667
42920250211132900291804371016000160001600015980739
43020250211132800290622572016000160001600016000108
43120250211132700290449772016010159701601015970235
432202502111326002900738680159201600016010159202113
4332025021113250028669678301600015950160001595011717
43420250211132400267959574015950159401595015940706
435202502111323002668335090159401590015940159001266
43620250211132200264819210015900158901590015890212
43720250211132100264482142015890159101591015880376
438202502111320002638846450159101588015910158801000
43920250211131900262296225015880158701588015870149
44020250211131800262059732015870158801588015870153
4412025021113170026181689101588015880158801587052
44220250211131600261734325015870158001588015800322
44320250211131500261224087015840158401584015800195
44420250211131400260915707015840158101584015810311
445202502111313002604239260158501588015880158001960
44620250211131200257323316015900158501590015850249
44720250211131100256928353015850158701587015840332
448202502111310002564021000158701590015900158601346
44920250211130900254265211015910159101591015910285
45020250211130800253811776015920159201592015920129
45120250211130700253606408015940159501596015910564
4522025021113060025270767601595015960159601595053
45320250211130500252623108015950159501596015930118
45420250211130400252434917015940159601596015940697
45520250211130300251323344015960159601596015960774
45620250211130200250088040015960159601596015950211
45720250211130100249751385015960159601596015960236
45820250211130000249374729015970159701597015960360
45920250211125900248800109015970159701597015960134
4602025021112580024858619201597015970159701597031
4612025021112570024853668501597015970159701597062
4622025021112560024843767101597015970159701597034
46320250211125500248383373015970159701597015960454
4642025021112540024765833601597015970159701597030
46520250211125300247610426015970159701597015970180
46620250211125200247322966015970159601597015960192
4672025021112510024701646601596015950159601595032
4682025021112500024696539501597015970159701597080
46920250211124900246837635015970159701597015970163
4702025021112480024657732401597015970159701597030
47120250211124700246529414015970159601597015940358
47220250211124600245958223015970159701597015950222
47320250211124500245603874015970159801598015970261
47420250211124400245187004015980159601598015960225
4752025021112430024482774201596015960159601596032
47620250211124200244776670015960159601597015960325
47720250211124100244257847015960159701597015960330
4782025021112400024373093701597015970159701597030
4792025021112390024368302701597015970159701596066
4802025021112380024357762601597015970159701597031
4812025021112370024352811901597015970159701595097
4822025021112360024337330001597015970159701597061
4832025021112350024327588301597015950159701595048
48420250211123400243199263015970159501597015950205
4852025021112330024287214001597015970159701597031
4862025021112320024282263301597015970159701597050
48720250211123100242742783015960159601596015940421
48820250211123000242071324015950159501597015950243
48920250211122900241683677015950159701597015950232
4902025021112280024131320401597015970159701597035
49120250211122700241257309015970159701597015960851
49220250211122600239898442015980159701598015970178
493202502111225002396141150159701594015970159402025
49420250211122400236383502015950159401595015940299
49520250211122300235906599015920159701598015920486
4962025021112220023513103501598015970159801597034
49720250211122100235076706015980159801598015950459
49820250211122000234343437015980159701598015960373
4992025021112190023374763001595015930159501593042
50020250211121800233680649015970159201597015900370
50120250211121700233091912015930159701599015920296
50220250211121600232619614015980159901600015980886
50320250211121500231202898015990159701599015970573
50420250211121400230286898015970159901599015970625
505202502111213002292875820159901594015990159401378
506202502111212002270847730159401592015990158901514
507202502111211002246685290159501589015950158802087
50820250211121000221343210015900158801590015880597
50920250211120900220394637015900158901590015890236
5102025021112080022001960201590015890159001589071
5112025021112070021990671401590015880159001588082
51220250211120600219776426015890158501589015850102
51320250211120500219614662015850158701587015810902
51420250211120400218185419015870158601587015860187
51520250211120300217888656015860159001590015860198
516202502111202002175742600159001589015950158802603
517202502111201002134341540158801585015880158502055
518202502111200002101749060158501582015850158201856
5192025021111590020723641601582015820158201582070
52020250211115800207125676015830158301583015820210
52120250211115700206793290015830158201583015810379
522202502111156002061936050158201579015820157901567
52320250211115500203717969015790157901579015780140
52420250211115400203496958015790157801579015770179
525202502111153002032145190157801575015780157501212
5262025021111520020130325101576015750157601575081
52720250211115100201175605015750157601576015750187
52820250211115000200880961015760157601576015740107
5292025021111490020071237501576015740157601574088
53020250211114800200573789015750157501575015740936
53120250211114700199099690015750157301575015720691
5322025021111460019801208701573015720157301572074
53320250211114500197895729015730157201573015720106
5342025021111440019772906301573015710157401571088
53520250211114300197590609015730156901573015690623
53620250211114200196613070015690157001570015690428
537202502111141001959414400157001574015740157001133
53820250211114000194160414015740157501575015740175
5392025021111390019388493301576015740157601574078
54020250211113800193762096015750157501575015740150
54120250211113700193525896015760157701577015760198
54220250211113600193213818015770157601577015740432
54320250211113500192533009015760157501576015740182
54420250211113400192246419015740157501576015740112
54520250211113300192070034015760157601577015750158
54620250211113200191821114015760157601577015760141
54720250211113100191598818015770157601577015760490
54820250211113000190826118015750157501576015750123
5492025021111290019063236301575015760157601575085
55020250211112800190498408015760157501576015740187
5512025021111270019020396301577015760157701576085
5522025021111260019006997201577015770157701574041
55320250211112500190005342015740157601577015740685
554202502111124001889265810157601573015760157301504
55520250211112300186557554015730157401574015730220
556202502111122001862113080157401570015740157001547
55720250211112100183779067015700157001570015690154
5582025021111200018353729201570015710157101570046
5592025021111190018346502701570015700157001569088
56020250211111800183326910015700157001570015700112
5612025021111170018315107001570015690157001569043
5622025021111160018308356301569015700157001569073
5632025021111150018296899601570015710157101569071
56420250211111400182857493015710157001571015690328
565202502111113001823425330157001568015700156802473
5662025021111120017846261001567015680156801567083
56720250211111100178332509015680156801568015670958
56820250211111000176830942015670156601567015660579
569202502111109001759238090156501566015660156501073
57020250211110800174244534015660156301566015630853
5712025021111070017291014301564015630156401563084
57220250211110600172778818015640156201564015610416
5732025021111050017212862001563015630156301563032
57420250211110400172078604015630156201563015600447
57520250211110300171380937015610156001562015600129
576202502111102001711795610155901562015630155901340
5772025021111010016908917501563015620156301562083
57820250211110000168959499015620156101562015610594
57920250211105900168031715015620156101562015610109
5802025021110580016786151601561015600156201560073
58120250211105700167747537015600156001560015590330
582202502111056001672327800156001560015600155901143
58320250211105500165449744015600156001560015590397
58420250211105400164830512015600156001560015590111
58520250211105300164657395015590155901559015580499
58620250211105200163879513015590155801560015580153
58720250211105100163640973015590155901560015580854
58820250211105000162309259015560155901559015560567
58920250211104900161426266015590156201562015580361
590202502111048001608636190156201562015620156001257
59120250211104700158902358015620156201562015620360
5922025021110460015834003801561015620156201561075
5932025021110450015822293201562015600156201560041
59420250211104400158158904015600156001562015600364
5952025021110430015759100401562015630156301562060
59620250211104200157497254015610156001561015600122
597202502111041001573068720156001563015630156001265
5982025021110400015533311101562015630156301562074
59920250211103900155217492015620156401564015620107
60020250211103800155050256015670156101567015610367
60120250211103700154476319015610156001561015600325
60220250211103600153969207015600156201562015600277
60320250211103500153536985015590156101561015590259
60420250211103400153132988015610155901562015580178
60520250211103300152855452015580155901563015570172
60620250211103200152587406015580156101563015580791
60720250211103100151353925015610156001561015590247
60820250211103000150968634015620156001562015600148
60920250211102900150737634015590156001562015590577
61020250211102800149837519015600155901560015580322
6112025021110270014933528801560015580156001558093
61220250211102600149190322015590156001560015590163
613202502111025001489360670155901560015600155701160
614202502111024001471282420156001564015640155907088
61520250211102300136066118015660156601567015640156
6162025021110220013582190301566015670156701566072
61720250211102100135709120015670156701567015660181
61820250211102000135425643015660156401568015640671
61920250211101900134375233015650156901569015650144
62020250211101800134149581015680156701570015660198
62120250211101700133839290015670157001570015670114
62220250211101600133660616015690156601569015660584
62320250211101500132744608015660156501566015630553
624202502111014001318797610156401567015680156401091
62520250211101300130172247015670156701567015660304
626202502111012001296959210156701566015670156003845
62720250211101100123688454015670156801568015670113
62820250211101000123511341015680156801569015680208
62920250211100900123185166015670156801568015660530
63020250211100800122354702015680156801569015680234
6312025021110070012198775701569015690156901569091
63220250211100600121844978015690157101571015690275
63320250211100500121413346015700157101572015700424
63420250211100400120747308015710157401575015710109
635202502111003001205758620157201574015760157001022
636202502111002001189695670157401563015740156306906
63720250211100100108145347015630156301563015630212
638202502111000001078139910156401562015640156201900
63920250211095900104843465015610156201562015610372
64020250211095800104262428015620156101562015610103
64120250211095700104101613015620156201562015610227
64220250211095600103747109015610156001561015600624
643202502110955001027734180156001561015610156002590
6442025021109540098732755015620156201562015620240
6452025021109530098357875015610156201563015610162
646202502110952009810484401562015620156201561092
6472025021109510097961144015620156201563015620268
648202502110950009754249801562015610156201561097
6492025021109490097391021015610156001561015600647
6502025021109480096381598015620156101562015600231
65120250211094700960210770156201561015630156102643
6522025021109460091892403015600156101561015600191
6532025021109450091594352015610155901561015590147
6542025021109440091365023015590155901560015580473
65520250211094300906278220155801563015630155701351
6562025021109420088519407015630156101563015600271
6572025021109410088096093015600155901563015570302
6582025021109400087624865015580155501558015540424
65920250211093900869654800155501564015640155402442
660202502110938008316030901563015610156401561092
6612025021109370083016572015640156201564015620431
66220250211093600823430460156201561015620156001168
66320250211093500805188690156201561015620156002090
66420250211093400772574780156301562015630156101122
665202502110933007550408501563015630156401563046
6662025021109320075432186015640156001564015590731
66720250211093100742904910156001560015600155602317
66820250211093000706789630155901562015620155901962
66920250211092900676161380156201562015630156201459
67020250211092800653369530156101562015640156101071
67120250211092700636639110156001555015630155507069
6722025021109260052638322015570155901559015530698
67320250211092500515531530155801555015590155304114
6742025021109240045151739015550155701557015510515
6752025021109230044350857015570155801558015550504
6762025021109220043566241015580154701559015470979
6772025021109210042042684015470154201550015420230
6782025021109200041686965015410154601547015400599
6792025021109190040762783015450155201553015430897
68020250211091800393748000155201553015530154601328
68120250211091700373166420155301553015530155201509
68220250211091600349738320155301557015580155202674
6832025021109150030815460015570155601559015540912
68420250211091400293953090155601551015600155103421
68520250211091300240691040155201535015520153503390
6862025021109120018830737015370152601537015260744
6872025021109110017693029015290152701529015250169
68820250211091000174351500152701526015290152201637
6892025021109090014942007015250152501528015230454
6902025021109080014249617015240152701527015240483
6912025021109070013513095015270153101531015250473
69220250211090600127910810153101534015390152701447
69320250211090500105763740153501535015400153301439
6942025021109040083659750154001529015410152901037
6952025021109030067740750152901522015290152002007
6962025021109020037210950152001520015200152000
697202502110901003721095015200152101521015200129
6982025021109000035250120152101520015210152002319