Files
KissMeData/200710/min/candle-20250228.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502282042004179864410190401904019040190403087
3202502282041004179864410190401904019040190400
4202502282040004179864410190401904019040190400
5202502282039004179864410190401904019040190400
6202502282038004179864410190401904019040190400
7202502282037004179864410190401904019040190400
8202502282036004179864410190401904019040190400
9202502282035004179864410190401904019040190400
10202502282034004179864410190401904019040190400
11202502282033004179864410190401904019040190400
12202502282032004179864410190401904019040190400
13202502282031004179864410190401904019040190400
14202502282030004179864410190401904019040190400
15202502282029004179864410190401904019040190400
16202502282028004179864410190401904019040190400
17202502282027004179864410190401904019040190400
18202502282026004179864410190401904019040190400
19202502282025004179864410190401904019040190400
20202502282024004179864410190401904019040190400
21202502282023004179864410190401904019040190400
22202502282022004179864410190401904019040190400
23202502282021004179864410190401904019040190400
24202502282020004179864410190401904019040190400
25202502282019004179864410190401904019040190400
26202502282018004179864410190401904019040190400
27202502282017004179864410190401904019040190400
28202502282016004179864410190401904019040190400
29202502282015004179864410190401904019040190400
30202502282014004179864410190401904019040190400
31202502282013004179864410190401904019040190400
32202502282012004179864410190401904019040190403087
33202502282011004179864410190401904019040190400
34202502282010004179864410190401904019040190400
35202502282009004179864410190401904019040190400
36202502282008004179864410190401904019040190400
37202502282007004179864410190401904019040190400
38202502282006004179864410190401904019040190400
39202502282005004179864410190401904019040190400
40202502282004004179864410190401904019040190400
41202502282003004179864410190401904019040190400
42202502282002004179864410190401904019040190400
43202502282001004179864410190401904019040190400
44202502282000004179864410190401904019040190400
45202502281959004179864410190401904019040190400
46202502281958004179864410190401904019040190400
47202502281957004179864410190401904019040190400
48202502281956004179864410190401904019040190400
49202502281955004179864410190401904019040190400
50202502281954004179864410190401904019040190400
51202502281953004179864410190401904019040190400
52202502281952004179864410190401904019040190400
53202502281951004179864410190401904019040190400
54202502281950004179864410190401904019040190400
55202502281949004179864410190401904019040190400
56202502281948004179864410190401904019040190400
57202502281947004179864410190401904019040190400
58202502281946004179864410190401904019040190400
59202502281945004179864410190401904019040190400
60202502281944004179864410190401904019040190400
61202502281943004179864410190401904019040190400
62202502281942004179864410190401904019040190403087
63202502281941004179864410190401904019040190400
64202502281940004179864410190401904019040190400
65202502281939004179864410190401904019040190400
66202502281938004179864410190401904019040190400
67202502281937004179864410190401904019040190400
68202502281936004179864410190401904019040190400
69202502281935004179864410190401904019040190400
70202502281934004179864410190401904019040190400
71202502281933004179864410190401904019040190400
72202502281932004179864410190401904019040190400
73202502281931004179864410190401904019040190400
74202502281930004179864410190401904019040190400
75202502281929004179864410190401904019040190400
76202502281928004179864410190401904019040190400
77202502281927004179864410190401904019040190400
78202502281926004179864410190401904019040190400
79202502281925004179864410190401904019040190400
80202502281924004179864410190401904019040190400
81202502281923004179864410190401904019040190400
82202502281922004179864410190401904019040190400
83202502281921004179864410190401904019040190400
84202502281920004179864410190401904019040190400
85202502281919004179864410190401904019040190400
86202502281918004179864410190401904019040190400
87202502281917004179864410190401904019040190400
88202502281916004179864410190401904019040190400
89202502281915004179864410190401904019040190400
90202502281914004179864410190401904019040190400
91202502281913004179864410190401904019040190400
92202502281912004179864410190401904019040190403087
93202502281911004179864410190401904019040190400
94202502281910004179864410190401904019040190400
95202502281909004179864410190401904019040190400
96202502281908004179864410190401904019040190400
97202502281907004179864410190401904019040190400
98202502281906004179864410190401904019040190400
99202502281905004179864410190401904019040190400
100202502281904004179864410190401904019040190400
101202502281903004179864410190401904019040190400
102202502281902004179864410190401904019040190400
103202502281901004179864410190401904019040190400
104202502281900004179864410190401904019040190400
105202502281859004179864410190401904019040190400
106202502281858004179864410190401904019040190400
107202502281857004179864410190401904019040190400
108202502281856004179864410190401904019040190400
109202502281855004179864410190401904019040190400
110202502281854004179864410190401904019040190400
111202502281853004179864410190401904019040190400
112202502281852004179864410190401904019040190400
113202502281851004179864410190401904019040190400
114202502281850004179864410190401904019040190400
115202502281849004179864410190401904019040190400
116202502281848004179864410190401904019040190400
117202502281847004179864410190401904019040190400
118202502281846004179864410190401904019040190400
119202502281845004179864410190401904019040190400
120202502281844004179864410190401904019040190400
121202502281843004179864410190401904019040190400
122202502281842004179864410190401904019040190403087
123202502281841004179864410190401904019040190400
124202502281840004179864410190401904019040190400
125202502281839004179864410190401904019040190400
126202502281838004179864410190401904019040190400
127202502281837004179864410190401904019040190400
128202502281836004179864410190401904019040190400
129202502281835004179864410190401904019040190400
130202502281834004179864410190401904019040190400
131202502281833004179864410190401904019040190400
132202502281832004179864410190401904019040190400
133202502281831004179864410190401904019040190400
134202502281830004179864410190401904019040190400
135202502281829004179864410190401904019040190400
136202502281828004179864410190401904019040190400
137202502281827004179864410190401904019040190400
138202502281826004179864410190401904019040190400
139202502281825004179864410190401904019040190400
140202502281824004179864410190401904019040190400
141202502281823004179864410190401904019040190400
142202502281822004179864410190401904019040190400
143202502281821004179864410190401904019040190400
144202502281820004179864410190401904019040190400
145202502281819004179864410190401904019040190400
146202502281818004179864410190401904019040190400
147202502281817004179864410190401904019040190400
148202502281816004179864410190401904019040190400
149202502281815004179864410190401904019040190400
150202502281814004179864410190401904019040190400
151202502281813004179864410190401904019040190400
152202502281812004179864410190401904019040190403087
153202502281811004179864410190401904019040190400
154202502281810004179864410190401904019040190400
155202502281809004179864410190401904019040190400
156202502281808004179864410190401904019040190400
157202502281807004179864410190401904019040190400
158202502281806004179864410190401904019040190400
159202502281805004179864410190401904019040190400
160202502281804004179864410190401904019040190400
161202502281803004179864410190401904019040190400
162202502281802004179864410190401904019040190400
163202502281801004179864410190401904019040190400
164202502281800004179864410190401904019040190400
165202502281759004179864410190401904019040190400
166202502281758004179864410190401904019040190400
167202502281757004179864410190401904019040190400
168202502281756004179864410190401904019040190400
169202502281755004179864410190401904019040190400
170202502281754004179864410190401904019040190400
171202502281753004179864410190401904019040190400
172202502281752004179864410190401904019040190400
173202502281751004179864410190401904019040190400
174202502281750004179864410190401904019040190400
175202502281749004179864410190401904019040190400
176202502281748004179864410190401904019040190400
177202502281747004179864410190401904019040190400
178202502281746004179864410190401904019040190400
179202502281745004179864410190401904019040190400
180202502281744004179864410190401904019040190400
181202502281743004179864410190401904019040190400
182202502281742004179864410190401904019040190403087
183202502281741004179864410190401904019040190400
184202502281740004179864410190401904019040190400
185202502281739004179864410190401904019040190400
186202502281738004179864410190401904019040190400
187202502281737004179864410190401904019040190400
188202502281736004179864410190401904019040190400
189202502281735004179864410190401904019040190400
190202502281734004179864410190401904019040190400
191202502281733004179864410190401904019040190400
192202502281732004179864410190401904019040190400
193202502281731004179864410190401904019040190400
194202502281730004179864410190401904019040190400
195202502281729004179864410190401904019040190400
196202502281728004179864410190401904019040190400
197202502281727004179864410190401904019040190400
198202502281726004179864410190401904019040190400
199202502281725004179864410190401904019040190400
200202502281724004179864410190401904019040190400
201202502281723004179864410190401904019040190400
202202502281722004179864410190401904019040190400
203202502281721004179864410190401904019040190400
204202502281720004179864410190401904019040190400
205202502281719004179864410190401904019040190400
206202502281718004179864410190401904019040190400
207202502281717004179864410190401904019040190400
208202502281716004179864410190401904019040190400
209202502281715004179864410190401904019040190400
210202502281714004179864410190401904019040190400
211202502281713004179864410190401904019040190400
212202502281712004179864410190401904019040190403087
213202502281711004179864410190401904019040190400
214202502281710004179864410190401904019040190400
215202502281709004179864410190401904019040190400
216202502281708004179864410190401904019040190400
217202502281707004179864410190401904019040190400
218202502281706004179864410190401904019040190400
219202502281705004179864410190401904019040190400
220202502281704004179864410190401904019040190400
221202502281703004179864410190401904019040190400
222202502281702004179864410190401904019040190400
223202502281701004179864410190401904019040190400
224202502281700004179864410190401904019040190400
225202502281659004179864410190401904019040190400
226202502281658004179864410190401904019040190400
227202502281657004179864410190401904019040190400
228202502281656004179864410190401904019040190400
229202502281655004179864410190401904019040190400
230202502281654004179864410190401904019040190400
231202502281653004179864410190401904019040190400
232202502281652004179864410190401904019040190400
233202502281651004179864410190401904019040190400
234202502281650004179864410190401904019040190400
235202502281649004179864410190401904019040190400
236202502281648004179864410190401904019040190400
237202502281647004179864410190401904019040190400
238202502281646004179864410190401904019040190400
239202502281645004179864410190401904019040190400
240202502281644004179864410190401904019040190400
241202502281643004179864410190401904019040190400
242202502281642004179864410190401904019040190403087
243202502281641004179864410190401904019040190400
244202502281640004179864410190401904019040190400
245202502281639004179864410190401904019040190400
246202502281638004179864410190401904019040190400
247202502281637004179864410190401904019040190400
248202502281636004179864410190401904019040190400
249202502281635004179864410190401904019040190400
250202502281634004179864410190401904019040190400
251202502281633004179864410190401904019040190400
252202502281632004179864410190401904019040190400
253202502281631004179864410190401904019040190400
254202502281630004179864410190401904019040190400
255202502281629004179864410190401904019040190400
256202502281628004179864410190401904019040190400
257202502281627004179864410190401904019040190400
258202502281626004179864410190401904019040190400
259202502281625004179864410190401904019040190400
260202502281624004179864410190401904019040190400
261202502281623004179864410190401904019040190400
262202502281622004179864410190401904019040190400
263202502281621004179864410190401904019040190400
264202502281620004179864410190401904019040190400
265202502281619004179864410190401904019040190400
266202502281618004179864410190401904019040190400
267202502281617004179864410190401904019040190400
268202502281616004179864410190401904019040190400
269202502281615004179864410190401904019040190400
270202502281614004179864410190401904019040190400
271202502281613004179864410190401904019040190400
272202502281612004179864410190401904019040190403087
273202502281611004179864410190401904019040190400
274202502281610004179864410190401904019040190400
275202502281609004179864410190401904019040190400
276202502281608004179864410190401904019040190400
277202502281607004179864410190401904019040190400
278202502281606004179864410190401904019040190400
279202502281605004179864410190401904019040190400
280202502281604004179864410190401904019040190400
281202502281603004179864410190401904019040190400
282202502281602004179864410190401904019040190400
283202502281601004179864410190401904019040190400
284202502281600004179864410190401904019040190400
285202502281559004179864410190401904019040190400
286202502281558004179864410190401904019040190400
287202502281557004179864410190401904019040190400
288202502281556004179864410190401904019040190400
289202502281555004179864410190401904019040190400
290202502281554004179864410190401904019040190400
291202502281553004179864410190401904019040190400
292202502281552004179864410190401904019040190400
293202502281551004179864410190401904019040190400
294202502281550004179864410190401904019040190400
295202502281549004179864410190401904019040190400
296202502281548004179864410190401904019040190400
297202502281547004179864410190401904019040190400
298202502281546004179864410190401904019040190400
299202502281545004179864410190401904019040190400
300202502281544004179864410190401904019040190400
301202502281543004179864410190401904019040190400
302202502281542004179864410190401904019040190403087
303202502281541004179864410190401904019040190400
304202502281540004179864410190401904019040190400
305202502281539004179864410190401904019040190400
306202502281538004179864410190401904019040190400
307202502281537004179864410190401904019040190400
308202502281536004179864410190401904019040190400
309202502281535004179864410190401904019040190400
310202502281534004179864410190401904019040190400
311202502281533004179864410190401904019040190400
312202502281532004179864410190401904019040190400
313202502281531004179864410190401904019040190400
314202502281530004179864410190401904019040190403087
315202502281529004121087930190401904019040190400
316202502281528004121087930190401904019040190400
317202502281527004121087930190401904019040190400
318202502281526004121087930190401904019040190400
319202502281525004121087930190401904019040190400
320202502281524004121087930190401904019040190400
321202502281523004121087930190401904019040190400
322202502281522004121087930190401904019040190400
323202502281521004121087930190401904019040190400
324202502281520004121087930190401904019040190400
32520250228151900412108793019040190201906019020889
32620250228151800410415417019020189901902018960146
327202502281517004101380240190001892019000188003150
32820250228151600404196335018850189701897018850442
32920250228151500403359513018970189601899018950278
330202502281514004028325610189701904019050189701158
33120250228151300400630879019030190301904019030282
33220250228151200400094097019040190401904019030198
33320250228151100399717145019050190601906019030175
334202502281510003993836650190601899019060189801529
33520250228150900396475443018990190501905018990291
33620250228150800395921148019050189801906018980655
33720250228150700394677260018970189601897018960139
33820250228150600394413714018960189201896018920309
339202502281505003938284900188501885018850188500
34020250228150400393828490018850189301893018850418
34120250228150300393039516018890188901889018890132
34220250228150200392790168018890188801890018880300
34320250228150100392223386018880188901894018880221
344202502281500003918059130188601889018930188601975
34520250228145900388075598018920189201892018880652
34620250228145800386842698018930189601896018930340
347202502281457003861988010189701902019030189601977
34820250228145600382440964019030190201903019020375
34920250228145500381727435019000190201902019000388
35020250228145400380989937019030190601906019030404
35120250228145300380220209019150191001915019060329
35220250228145200379591419019050191501915019050110
35320250228145100379381719019150190401915019040380
354202502281450003786552750190401904019040190400
355202502281449003786552750190401913019130190401865
35620250228144800375095798019130191301913019130104
3572025022814470037489684601909019090190901909040
35820250228144600374820486019080191401914019080118
35920250228144500374595000019080191501915019080407
36020250228144400373818017019150191201915019120178
36120250228144300373477672019120191601916019120677
36220250228144200372182304019160192201922019160368
363202502281441003714765140192201914019220191405095
36420250228144000361708946019130191001913019100171
365202502281439003613821860191101909019110190901283
3662025022814380035893149901908019080190801908037
36720250228143700358860903019080190901909019080447
36820250228143600358007934019090190801909019080164
3692025022814350035769501201908019090190901908085
37020250228143400357532761019080190901909019080217
3712025022814330035711850901910019090191001909069
3722025022814320035698672001910019100191001910028
37320250228143100356933240019080191001910019080569
3742025022814300035584691301909019100191001909076
3752025022814290035570177601909019100191001909095
3762025022814280035552033601910019100191001910010
3772025022814270035550123601909019100191001909095
37820250228142600355319880019080190901909019080478
37920250228142500354407596019110191001911019090310
3802025022814240035381554001910019110191101910080
38120250228142300353662700019110191401914019100156
3822025022814220035336425401916019160191701914060
383202502281421003532493460191701913019170191202074
38420250228142000349277741019130191301914019130774
38520250228141900347796961019130191101914019110813
386202502281418003462428810191401911019160191103298
38720250228141700339926845019110191401914019110184
38820250228141600339575139019140191801918019140619
38920250228141500338388961019190191501919019150753
39020250228141400336944296019150190901915019090950
391202502281413003351301470190401900019050190001148
3922025022814120033294664501897018990189901897016
39320250228141100332916291019000189601900018960528
39420250228141000331913780018960189301896018930246
395202502281409003314477860189401899018990189001535
39620250228140800328543474018990190101901018980617
39720250228140700327371676019040189901904018990117
39820250228140600327149307019000190101901019000176
399202502281405003268148430190401914019140190405317
40020250228140400316664997019230192401925019130278
401202502281403003161315660192501925019260192301888
402202502281402003124969580192001911019270191104469
403202502281401003039199970191201911019140191001009
40420250228140000301992146019140191301915019110878
40520250228135900300312095019130190801913019070228
406202502281358002998767100190501905019080190401561
407202502281357002969036420190501910019120190106877
408202502281356002837961390191001907019110190501049
409202502281355002817946700190601898019070189801939
41020250228135400278107726018980190001900018980376
41120250228135300277393977019010190101901019010282
41220250228135200276857895019010189601901018960164
41320250228135100276546895018960190201904018960203
414202502281350002761605330190301900019050190003359
41520250228134900269768337019010190101901019000287
416202502281348002692228530190201902019020188607229
41720250228134700255516080019020190201905019010584
41820250228134600254405067019050189801905018960563
419202502281345002533353560189701908019090189706671
420202502281344002406356370190701896019200189604057
421202502281343002329202090189601882018980188201697
42220250228134200229712060018800187601881018760250
42320250228134100229242066018750187901880018750550
42420250228134000228210506018790187301879018730844
42520250228133900226627603018730187101873018710205
42620250228133800226243682018700187001872018700222
427202502281337002258281880187001869018700186901730
42820250228133600222593339018690186501869018650856
429202502281335002209957830185801858018580185802
4302025022813340022099206701858018580186501858061
4312025022813330022087872201858018660186601858015
4322025022813320022085081201866018660186901866052
43320250228133100220753750018560186901869018560340
434202502281330002201189000185901869018690185903175
43520250228132900214185479018700186801870018680891
436202502281328002125208180186801865018680186501218
43720250228132700210246369018680186801869018660187
43820250228132600209897061018680186601869018660235
439202502281325002094579460186601853018660185302965
4402025022813240020392963301853018530185301853021
441202502281323002038907200185201852018520185201
442202502281322002038888680185101863018640185104550
443202502281321001954587510186401852018640185202117
4442025022813200019152615901853018530185301853010
4452025022813190019150762901853018540185401853045
446202502281318001914242070185401854018540185401
447202502281317001914223530185401854018540185405
44820250228131600191413083018510184601851018460715
449202502281315001900911220184601846018460184601
450202502281314001900892760184601844018460184401493
451202502281313001873344280184301840018430184001238
452202502281312001850540620184201842018420184200
453202502281311001850540620184201840018420184001260
45420250228131000182734351018400184001840018400311
455202502281309001821621110183901839018390183905
456202502281308001821529160183901839018390183900
457202502281307001821529160183901834018390183401717
458202502281306001789964610183401834018340183400
4592025022813050017899646101834018340183401834015
46020250228130400178968951018370183701837018340111
461202502281303001787650740183701837018370183701
462202502281302001787632370183801838018380183800
4632025022813010017876323701838018380183801833055
4642025022813000017866219701833018370183701833035
4652025022812590017859794201839018390183901839028
4662025022812580017854645001839018390183901839019
4672025022812570017851150901839018390183901839055
468202502281256001784103640183901839018390183901
4692025022812550017840852501832018320183201832030
47020250228125400178353565018320183201832018320141
471202502281253001780952530183101831018310183100
47220250228125200178095253018310183101831018310220
4732025022812510017769243301830018300183001830026
474202502281250001776448530183001830018300183005
4752025022812490017763570301830018300183001830050
476202502281248001775442030183001839018390183008325
4772025022812470016228529601839018380183901838059
47820250228124600162176804018360183701837018360204
4792025022812450016180215601837018390183901837084
480202502281244001616478260183901839018390183901
48120250228124300161645987018370183901839018360159
482202502281242001613536180183801838018380183800
483202502281241001613536180183801838018380183804
48420250228124000161346266018360183801838018360177
4852025022812390016102119901836018360183701836025
486202502281238001609752890183601836018360183600
487202502281237001609752890183601836018360183600
48820250228123600160975289018360183601836018360120
48920250228123500160754969018360183601836018360140
49020250228123400160497929018350183901839018350121
49120250228123300160275890018390183901843018390375
49220250228123200159586204018390183801840018350864
4932025022812310015799818701839018390183901839024
4942025022812300015795405101839018390183901838073
4952025022812290015781985401838018370183801837046
496202502281228001577353160183801838018380183800
49720250228122700157735316018380183601838018360445
49820250228122600156917691018360183601836018350460
49920250228122500156073331018370183801839018370155
5002025022812240015578858201838018390183901838017
501202502281223001557573210183901839018390183701047
50220250228122200153833896018390183901839018380176
50320250228122100153510285018400184001840018400365
5042025022812200015283868501841018430184301841091
5052025022812190015267105201843018430184301843050
506202502281218001525789020184101845018450184101578
5072025022812170014967259801846018470184701846098
50820250228121600149491689018430184601846018430101
50920250228121500149305543018460184701847018460347
51020250228121400148664971018470184601847018460112
511202502281213001484581640184901849018490184900
512202502281212001484581640184901849018490184900
513202502281211001484581640184901849018490184900
5142025022812100014845816401849018490184901849062
51520250228120900148343526018420184201842018420200
516202502281208001479751260184201842018420184200
51720250228120700147975126018420184201842018410630
5182025022812060014681486601841018410184101841012
519202502281205001467927740184101841018410184103
5202025022812040014678725101845018450184501845031
521202502281203001467300560184501845018450184500
5222025022812020014673005601845018450184501845023
52320250228120100146687621018420184201842018420130
524202502281200001464481610184101841018410184100
52520250228115900146448161018410184501845018410198
52620250228115800146083136018450185001850018450120
527202502281157001458616360184501845018450184507
52820250228115600145848721018450184401845018440994
52920250228115500144015286018440184401844018430273
5302025022811540014351207001844018440184401844020
5312025022811530014347519001844018440184401844030
53220250228115200143419870018400184201843018400215
53320250228115100143023688018420184101842018410190
5342025022811500014267373801842018390184201839017
535202502281149001426424450183801838018380183800
53620250228114800142642445018380184101841018380117
537202502281147001424271260184301843018430184303
5382025022811460014242159701843018430184301843012
539202502281145001423994810184301843018430184301
540202502281144001423976380184501845018450184500
541202502281143001423976380184501845018450184501
542202502281142001423957930183801846018460183801104
54320250228114100140363635018470184601847018460252
544202502281140001398982540184701847018470184700
5452025022811390013989825401847018470184701847048
54620250228113800139809598018470184701847018470147
54720250228113700139538089018470184601847018460102
54820250228113600139349710018400184101841018390957
549202502281135001375888250184001840018400184000
550202502281134001375888250184001840018400184000
55120250228113300137588825018400183901840018390143
552202502281132001373257800183101831018310183101
5532025022811310013732394901830018350183501830010
5542025022811300013730562901840018400184001835082
55520250228112900137154999018400183901840018360711
556202502281128001358485420183601839018390182905835
5572025022811270012516438901840018390184001839022
5582025022811260012512392901840018350184001835060
55920250228112500125013637018360183601836018360127
5602025022811240012478046501836018370183701836038
56120250228112300124710689018370183701837018370195
562202502281122001243524740183701837018370183700
5632025022811210012435247401837018470184701837025
564202502281120001243064810183801838018380183803
56520250228111900124300967018380184701847018380446
5662025022811180012348068701847018460184701846026
5672025022811170012343268401847018380184701838051
5682025022811160012333849601838018380183801838015
5692025022811150012331092601838018400184001838080
57020250228111400123163826018400184701847018400669
5712025022811130012193195801853018470185301847023
572202502281112001218894470185401854018540185400
57320250228111100121889447018540184601854018460606
57420250228111000120770644018470184901849018470253
57520250228110900120303063018490184901849018490314
5762025022811080011972247701849018490184901849011
57720250228110700119702138018480184801848018480180
57820250228110600119369498018500185001850018500220
579202502281105001189624980185001855018590185001162
580202502281104001168105640185401854018540185400
58120250228110300116810564018540185701857018540424
5822025022811020011602357601857018630186301857078
58320250228110100115878268018630185701863018570342
5842025022811000011524215101854018570185701854030
585202502281059001151864770185401842018540184202938
58620250228105800109751210018420183801843018380172
58720250228105700109434653018380183701838018370158
58820250228105600109144406018380183701838018370164
58920250228105500108842984018380183401838018320809
59020250228105400107360732018350183501835018350316
5912025022810530010678087201835018350183501835020
5922025022810520010674417201834018340183501834034
5932025022810510010668179401835018340183501834054
594202502281050001065827430183401834018340183401
5952025022810490010658090901831018310183201831030
59620250228104800106525971018310183201832018310123
597202502281047001063006850183201832018320183209
5982025022810460010628419701832018310183201831033
599202502281045001062237730183101831018310183107
600202502281044001062109560183101831018310183101
6012025022810430010620912501831018310183101829092
60220250228104200106040853018310183001831018300634
60320250228104100104880501018330183301833018330200
60420250228104000104513901018350183101835018300234
605202502281039001040855320183101831018310183104
60620250228103800104078208018300183301833018300398
607202502281037001033492590183301830018340183001679
60820250228103600100270012018300183201832018300128
609202502281035001000357310183101831018310183001117
610202502281034009799079101832018320183201832060
611202502281033009788087101834018340183401834021
6122025022810320097842357018320183101832018310533
6132025022810310096865985018330183301833018310378
61420250228103000961734560183401835018350183301418
6152025022810290093572845018350183901839018350950
61620250228102800918273950183901839018390183901
6172025022810270091825556018350183701837018350111
6182025022810260091621847018360183701837018360967
6192025022810250089846363018390183801839018380370
6202025022810240089166302018380183801838018380131
621202502281023008892552401838018390183901838071
622202502281022008879502001839018400184001838027
623202502281021008874535301840018400184001838068
62420250228102000886202350184001841018410183701099
6252025022810190086600618018420184301843018420119
6262025022810180086381389018440184501845018440197
6272025022810170086017951018450184501845018440147
6282025022810160085746739018430184501845018430169
6292025022810150085434936018450184501845018450118
6302025022810140085217226018420184201843018420661
6312025022810130083999364018410184001841018400654
6322025022810120082795804018400183801840018380500
633202502281011008187658401836018360183601836072
6342025022810100081744392018360183801838018360181
6352025022810090081412056018360183601836018360200
6362025022810080081044856018360183601836018360150
6372025022810070080769456018360183701837018360666
6382025022810060079546477018400183901840018370265
639202502281005007905917801840018400184001840072
64020250228100400789266980184001840018400184009
641202502281003007891013801839018390183901839050
642202502281002007881818801840018400184001840023
6432025022810010078775868018400183701840018370215
6442025022810000078380298018360183501837018350153
64520250228095900780993820183401834018340183400
6462025022809580078099382018340183401837018340199
647202502280957007773413101835018350183501835083
648202502280956007758182601835018360183601835060
64920250228095500774716800183701840018400183701438
65020250228095400748258530184001842018420184001480
651202502280953007210245501842018430184301842088
6522025022809520071940274018430184501845018430620
653202502280951007079691101844018450184501844059
6542025022809500070688105018440184501845018440105
6552025022809490070494381018450184301846018410212
656202502280948007010338901843018430184301843030
65720250228094700700480990184601843018460184301599
65820250228094600671006710184201836018430183601017
6592025022809450065229941018360183501836018340247
66020250228094400647766220183501839018390183501535
6612025022809430061959001018350183601836018350423
66220250228094200611827910183501835018350183501
66320250228094100611809560183301833018330183300
66420250228094000611809560183301840018400183304
6652025022809390061173603018330183901839018330491
666202502280938006027080701840018390184001839029
6672025022809370060217471018390184001840018390106
6682025022809360060022504018400184301843018400259
66920250228093500595454670184301840018430184002604
67020250228093400547541040184001840018400183301141
671202502280933005265836301840018400184001840085
6722025022809320052501963018390183901839018390302
6732025022809310051946585018310183901844018310455
67420250228093000511114430183101831018370183101695
6752025022809290048001920018330183201833018310398
676202502280928004727282401831018310183101831046
6772025022809270047188598018320183301833018300123
678202502280926004696337801833018300183301830086
6792025022809250046805881018330183401834018300343
6802025022809240046177287018340183001834018300112
6812025022809230045972243018300183301835018300339
68220250228092200453512000183501832018360183001483
6832025022809210042636053018360183601836018360102
6842025022809200042448781018360183301836018310233
685202502280919004202175301833018300183301830066
68620250228091800419009330183001831018360182701651
68720250228091700388776940183101831018310183107
6882025022809160038864877018270182701830018270555
6892025022809150037849696018270182401827018210866
69020250228091400362696190182101820018250182001553
6912025022809130033437472018250182001825018190220
69220250228091200330367880181901820018200181901298
69320250228091100306751280182001825018250182001099
6942025022809100028673085018250181901827018190658
6952025022809090027474823018210181801821018180241
6962025022809080027036304018190181801819018170342
6972025022809070026414544018180181901819018150478
6982025022809060025546361018180181501819018110724
6992025022809050024231075018150181101815018080975
7002025022809040022466170018110181001811018090483
70120250228090300215921160180901815018170180903241
70220250228090200157178200181501808018170180701181
70320250228090100135812980180801810018190180801984
7042025022809000099888890180801810018300180805509