Files
KissMeData/088980/min/candle-20250311.csv

36 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025031120040098052587451115011150111501115011310
3202503112003009805258745111501115011150111500
4202503112002009805258745111501115011150111500
5202503112001009805258745111501115011150111500
6202503112000009805258745111501115011150111500
7202503111959009805258745111501115011150111500
8202503111958009805258745111501115011150111500
9202503111957009805258745111501115011150111500
10202503111956009805258745111501115011150111500
11202503111955009805258745111501115011150111500
12202503111954009805258745111501115011150111500
13202503111953009805258745111501115011150111500
14202503111952009805258745111501115011150111500
15202503111951009805258745111501115011150111500
16202503111950009805258745111501115011150111500
17202503111949009805258745111501115011150111500
18202503111948009805258745111501115011150111500
19202503111947009805258745111501115011150111500
20202503111946009805258745111501115011150111500
21202503111945009805258745111501115011150111500
22202503111944009805258745111501115011150111500
23202503111943009805258745111501115011150111500
24202503111942009805258745111501115011150111500
25202503111941009805258745111501115011150111500
26202503111940009805258745111501115011150111500
27202503111939009805258745111501115011150111500
28202503111938009805258745111501115011150111500
29202503111937009805258745111501115011150111500
30202503111936009805258745111501115011150111500
31202503111935009805258745111501115011150111500
322025031119340098052587451115011150111501115011310
33202503111933009805258745111501115011150111500
34202503111932009805258745111501115011150111500
35202503111931009805258745111501115011150111500
36202503111930009805258745111501115011150111500
37202503111929009805258745111501115011150111500
38202503111928009805258745111501115011150111500
39202503111927009805258745111501115011150111500
40202503111926009805258745111501115011150111500
41202503111925009805258745111501115011150111500
42202503111924009805258745111501115011150111500
43202503111923009805258745111501115011150111500
44202503111922009805258745111501115011150111500
45202503111921009805258745111501115011150111500
46202503111920009805258745111501115011150111500
47202503111919009805258745111501115011150111500
48202503111918009805258745111501115011150111500
49202503111917009805258745111501115011150111500
50202503111916009805258745111501115011150111500
51202503111915009805258745111501115011150111500
52202503111914009805258745111501115011150111500
53202503111913009805258745111501115011150111500
54202503111912009805258745111501115011150111500
55202503111911009805258745111501115011150111500
56202503111910009805258745111501115011150111500
57202503111909009805258745111501115011150111500
58202503111908009805258745111501115011150111500
59202503111907009805258745111501115011150111500
60202503111906009805258745111501115011150111500
61202503111905009805258745111501115011150111500
622025031119040098052587451115011150111501115011310
63202503111903009805258745111501115011150111500
64202503111902009805258745111501115011150111500
65202503111901009805258745111501115011150111500
66202503111900009805258745111501115011150111500
67202503111859009805258745111501115011150111500
68202503111858009805258745111501115011150111500
69202503111857009805258745111501115011150111500
70202503111856009805258745111501115011150111500
71202503111855009805258745111501115011150111500
72202503111854009805258745111501115011150111500
73202503111853009805258745111501115011150111500
74202503111852009805258745111501115011150111500
75202503111851009805258745111501115011150111500
76202503111850009805258745111501115011150111500
77202503111849009805258745111501115011150111500
78202503111848009805258745111501115011150111500
79202503111847009805258745111501115011150111500
80202503111846009805258745111501115011150111500
81202503111845009805258745111501115011150111500
82202503111844009805258745111501115011150111500
83202503111843009805258745111501115011150111500
84202503111842009805258745111501115011150111500
85202503111841009805258745111501115011150111500
86202503111840009805258745111501115011150111500
87202503111839009805258745111501115011150111500
88202503111838009805258745111501115011150111500
89202503111837009805258745111501115011150111500
90202503111836009805258745111501115011150111500
91202503111835009805258745111501115011150111500
922025031118340098052587451115011150111501115011310
93202503111833009805258745111501115011150111500
94202503111832009805258745111501115011150111500
95202503111831009805258745111501115011150111500
96202503111830009805258745111501115011150111500
97202503111829009805258745111501115011150111500
98202503111828009805258745111501115011150111500
99202503111827009805258745111501115011150111500
100202503111826009805258745111501115011150111500
101202503111825009805258745111501115011150111500
102202503111824009805258745111501115011150111500
103202503111823009805258745111501115011150111500
104202503111822009805258745111501115011150111500
105202503111821009805258745111501115011150111500
106202503111820009805258745111501115011150111500
107202503111819009805258745111501115011150111500
108202503111818009805258745111501115011150111500
109202503111817009805258745111501115011150111500
110202503111816009805258745111501115011150111500
111202503111815009805258745111501115011150111500
112202503111814009805258745111501115011150111500
113202503111813009805258745111501115011150111500
114202503111812009805258745111501115011150111500
115202503111811009805258745111501115011150111500
116202503111810009805258745111501115011150111500
117202503111809009805258745111501115011150111500
118202503111808009805258745111501115011150111500
119202503111807009805258745111501115011150111500
120202503111806009805258745111501115011150111500
121202503111805009805258745111501115011150111500
1222025031118040098052587451115011150111501115011310
123202503111803009805258745111501115011150111500
124202503111802009805258745111501115011150111500
125202503111801009805258745111501115011150111500
126202503111800009805258745111501115011150111500
127202503111759009805258745111501115011150111500
128202503111758009805258745111501115011150111500
129202503111757009805258745111501115011150111500
130202503111756009805258745111501115011150111500
131202503111755009805258745111501115011150111500
132202503111754009805258745111501115011150111500
133202503111753009805258745111501115011150111500
134202503111752009805258745111501115011150111500
135202503111751009805258745111501115011150111500
136202503111750009805258745111501115011150111500
137202503111749009805258745111501115011150111500
138202503111748009805258745111501115011150111500
139202503111747009805258745111501115011150111500
140202503111746009805258745111501115011150111500
141202503111745009805258745111501115011150111500
142202503111744009805258745111501115011150111500
143202503111743009805258745111501115011150111500
144202503111742009805258745111501115011150111500
145202503111741009805258745111501115011150111500
146202503111740009805258745111501115011150111500
147202503111739009805258745111501115011150111500
148202503111738009805258745111501115011150111500
149202503111737009805258745111501115011150111500
150202503111736009805258745111501115011150111500
151202503111735009805258745111501115011150111500
1522025031117340098052587451115011150111501115011310
153202503111733009805258745111501115011150111500
154202503111732009805258745111501115011150111500
155202503111731009805258745111501115011150111500
156202503111730009805258745111501115011150111500
157202503111729009805258745111501115011150111500
158202503111728009805258745111501115011150111500
159202503111727009805258745111501115011150111500
160202503111726009805258745111501115011150111500
161202503111725009805258745111501115011150111500
162202503111724009805258745111501115011150111500
163202503111723009805258745111501115011150111500
164202503111722009805258745111501115011150111500
165202503111721009805258745111501115011150111500
166202503111720009805258745111501115011150111500
167202503111719009805258745111501115011150111500
168202503111718009805258745111501115011150111500
169202503111717009805258745111501115011150111500
170202503111716009805258745111501115011150111500
171202503111715009805258745111501115011150111500
172202503111714009805258745111501115011150111500
173202503111713009805258745111501115011150111500
174202503111712009805258745111501115011150111500
175202503111711009805258745111501115011150111500
176202503111710009805258745111501115011150111500
177202503111709009805258745111501115011150111500
178202503111708009805258745111501115011150111500
179202503111707009805258745111501115011150111500
180202503111706009805258745111501115011150111500
181202503111705009805258745111501115011150111500
1822025031117040098052587451115011150111501115011310
183202503111703009805258745111501115011150111500
184202503111702009805258745111501115011150111500
185202503111701009805258745111501115011150111500
186202503111700009805258745111501115011150111500
187202503111659009805258745111501115011150111500
188202503111658009805258745111501115011150111500
189202503111657009805258745111501115011150111500
190202503111656009805258745111501115011150111500
191202503111655009805258745111501115011150111500
192202503111654009805258745111501115011150111500
193202503111653009805258745111501115011150111500
194202503111652009805258745111501115011150111500
195202503111651009805258745111501115011150111500
196202503111650009805258745111501115011150111500
197202503111649009805258745111501115011150111500
198202503111648009805258745111501115011150111500
199202503111647009805258745111501115011150111500
200202503111646009805258745111501115011150111500
201202503111645009805258745111501115011150111500
202202503111644009805258745111501115011150111500
203202503111643009805258745111501115011150111500
204202503111642009805258745111501115011150111500
205202503111641009805258745111501115011150111500
206202503111640009805258745111501115011150111500
207202503111639009805258745111501115011150111500
208202503111638009805258745111501115011150111500
209202503111637009805258745111501115011150111500
210202503111636009805258745111501115011150111500
211202503111635009805258745111501115011150111500
2122025031116340098052587451115011150111501115011310
213202503111633009805258745111501115011150111500
214202503111632009805258745111501115011150111500
215202503111631009805258745111501115011150111500
216202503111630009805258745111501115011150111500
217202503111629009805258745111501115011150111500
218202503111628009805258745111501115011150111500
219202503111627009805258745111501115011150111500
220202503111626009805258745111501115011150111500
221202503111625009805258745111501115011150111500
222202503111624009805258745111501115011150111500
223202503111623009805258745111501115011150111500
224202503111622009805258745111501115011150111500
225202503111621009805258745111501115011150111500
226202503111620009805258745111501115011150111500
227202503111619009805258745111501115011150111500
228202503111618009805258745111501115011150111500
229202503111617009805258745111501115011150111500
230202503111616009805258745111501115011150111500
231202503111615009805258745111501115011150111500
232202503111614009805258745111501115011150111500
233202503111613009805258745111501115011150111500
234202503111612009805258745111501115011150111500
235202503111611009805258745111501115011150111500
236202503111610009805258745111501115011150111500
237202503111609009805258745111501115011150111500
238202503111608009805258745111501115011150111500
239202503111607009805258745111501115011150111500
240202503111606009805258745111501115011150111500
241202503111605009805258745111501115011150111500
2422025031116040098052587451115011150111501115011310
243202503111603009805258745111501115011150111500
244202503111602009805258745111501115011150111500
245202503111601009805258745111501115011150111500
246202503111600009805258745111501115011150111500
247202503111559009805258745111501115011150111500
248202503111558009805258745111501115011150111500
249202503111557009805258745111501115011150111500
250202503111556009805258745111501115011150111500
251202503111555009805258745111501115011150111500
252202503111554009805258745111501115011150111500
253202503111553009805258745111501115011150111500
254202503111552009805258745111501115011150111500
255202503111551009805258745111501115011150111500
256202503111550009805258745111501115011150111500
257202503111549009805258745111501115011150111500
258202503111548009805258745111501115011150111500
259202503111547009805258745111501115011150111500
260202503111546009805258745111501115011150111500
261202503111545009805258745111501115011150111500
262202503111544009805258745111501115011150111500
263202503111543009805258745111501115011150111500
264202503111542009805258745111501115011150111500
265202503111541009805258745111501115011150111500
266202503111540009805258745111501115011150111500
267202503111539009805258745111501115011150111500
268202503111538009805258745111501115011150111500
269202503111537009805258745111501115011150111500
270202503111536009805258745111501115011150111500
271202503111535009805258745111501115011150111500
2722025031115340098052587451115011150111501115011310
273202503111533009805258745111501115011150111500
274202503111532009805258745111501115011150111500
275202503111531009805258745111501115011150111500
2762025031115300098052587451115011150111501115011310
277202503111529009679152245111601116011160111600
278202503111528009679152245111601116011160111600
279202503111527009679152245111601116011160111600
280202503111526009679152245111601116011160111600
281202503111525009679152245111601116011160111600
282202503111524009679152245111601116011160111600
283202503111523009679152245111601116011160111600
284202503111522009679152245111601116011160111600
285202503111521009679152245111601116011160111600
286202503111520009679152245111601116011160111600
287202503111519009679152245111601116011160111501692
28820250311151800966027584511160111601116011150553
289202503111517009654109795111601116011160111501334
2902025031115160096392237301116011150111601114012947
291202503111515009494860540111501114511150111401125
29220250311151400948232497011150111501115011140357
293202503111513009478344900111501114011150111402149
2942025031115120094544041501114011160111601114015262
295202503111511009284242850111601116011160111602831
29620250311151000925264889011160111601116011150441
29720250311150900924772749011160111601116011150325
29820250311150800924410057011150111501116011150129
29920250311150700924266155511160111601116011150135
30020250311150600924115498511160111601116011150271
301202503111505009238130925111601116011160111502875
302202503111504009206046125111601116011160111502186
30320250311150300918166746511160111601116011160108
304202503111502009180462185111601116011160111501478
30520250311150100916397901511160111601116011160207
306202503111500009161668895111601115011160111403067
30720250311145900912747146511150111501115011140491
30820250311145800912199801511140111451115011140424
30920250311145700911727286011150111501115011140306
31020250311145600911386270011145111401115011140138
31120250311145500911232423011150111401115011140377
31220250311145400910812205011140111501115011140256
3132025031114530091052691451114511150111501114522
314202503111452009105023875111501113511150111355351
31520250311145100904541118011140111501115011130137
316202503111450009043885790111401114011150111301354
31720250311144900902880184011150111501115011140637
318202503111448009021702600111501114511150111401001
31920250311144700901055144511140111501115011140454
320202503111446009005492000111501114011150111404852
321202503111445008951435130111501115011150111402290
32220250311144400892592401511150111501115011140809
32320250311144300891690552511150111501115011140466
32420250311144200891171177011150111501115011140618
3252025031114410089048216151115011150111501115034
32620250311144000890444251511140111501115011140180
32720250311143900890243677511150111501115011150255
32820250311143800889959352511150111501115011140684
329202503111437008891968095111501115011160111501204
33020250311143600887854129511150111401115011140735
33120250311143500887034993511145111401115011140147
33220250311143400886871185011150111501115011140153
33320250311143300886700703011140111401115011140977
33420250311143200885611553011150111451115011140405
33520250311143100885160134011140111501115011140459
336202503111430008846485130111501115511155111453826
33720250311142900880382527011160111601116011150388
3382025031114280087994964301116011160111601115043
3392025031114270087990166101116011160111601116099
34020250311142600879791177011160111601116011150592
341202503111425008791306165111601116011160111505
34220250311142400879125039511160111601116011150146
34320250311142300878962216511160111601116011160392
34420250311142200878524744511150111501116011150122
34520250311142100878388709511160111601116011150377
3462025031114200087796798401116011160111601115020
34720250311141900877945676511160111601116011150376
34820250311141800877526169011160111601116011160117
34920250311141700877395597011160111601116011150432
350202503111416008769136020111601116011160111604242
351202503111415008721795300111501115011160111501492
3522025031114140087051594401116011160111601115019
35320250311141300870494745511160111501116011150505
35420250311141200869931172511160111551116011150145
355202503111411008697694880111501115011150111504528
35620250311141000864720768011150111501115011140373
35720250311140900864304978011150111501115011150527
35820250311140800863717373011150111501115011140179
35920250311140700863517902011150111501115011150590
36020250311140600862860052011150111501115011150264
36120250311140500862565692011140111501115011140159
36220250311140400862388486011150111501115011140635
363202503111403008616804670111501114511150111402113
36420250311140200859324592511145111501115011145554
36520250311140100858706884011140111501115011140576
36620250311140000858064744011150111501115011140476
36720250311135900857534154011150111401115011140488
36820250311135800856990248011140111501115011140293
36920250311135700856663796511150111501115011140423
37020250311135600856192256511150111501115011150440
3712025031113550085570165651115011150111501115020
37220250311135400855679356511150111501115011140112
37320250311135300855554496011150111501115011145284
37420250311135200855237837511150111501115011150539
37520250311135100854636852511150111501115011150133
37620250311135000854488557511150111501115011150364
37720250311134900854082697511150111501115011140616
378202503111348008533963145111501115011150111401249
379202503111347008520038760111501114511150111455099
38020250311134600846318535011150111451115011145246
38120250311134500846044247511150111501115011150156
38220250311134400845870307511140111401114011130789
383202503111343008449914215111301114011140111301409
384202503111342008434218985111301114011140111301836
385202503111341008413766935111301115011150111308432
386202503111340008319839405111501115011150111401593
3872025031113390083020873451114011150111501114027
38820250311133800830178652011140111501115011140437
38920250311133700829691819011150111501115011150248
39020250311133600829415299011150111401115011140522
391202503111335008288335490111401115011150111304826
39220250311133400823458154511140111501115011140680
39320250311133300822700601511150111501115011150612
39420250311133200822018221511150111401115011140314
39520250311133100821668411511150111401115011140829
39620250311133000820744826511140111401115011140758
397202503111329008199001735111401114011150111402605
39820250311132800816998172511150111501115011150211
399202503111327008167629075111501115011150111304063
40020250311132600812236875511150111401115011140286
40120250311132500811918024511140111501115011140733
40220250311132400811101175511150111501115011150291
40320250311132300810776710511150111501115011130817
40420250311132200809866739511150111501115011140266
405202503111321008095703035111501115011150111402424
40620250311132000806869952511140111501115011140319
407202503111319008065142705111401115011150111402598
40820250311131800803619353511150111401115011140958
409202503111317008025521400111401114011140111402340
41020250311131600799945380011140111351114011135242
411202503111315007996757970111401114011140111351313
412202503111314007982131390111401114011140111355247
413202503111313007923684810111401114011140111354107
41420250311131200787793943011140111401114011135508
41520250311131100787228099511140111401114011135107
41620250311131000787108909511135111401114011135773
41720250311130900786248040511140111401114011135269
41820250311130800785948444511140111401114011140103
419202503111307007858337025111401114011140111401940
4202025031113060078367254251114011140111401113532
42120250311130500783636900011140111401114011140175
4222025031113040078344195001113511140111401113546
42320250311130300783390707511140111401114011140821
42420250311130200782476113511140111401114011135135
42520250311130100782325725011140111351114011135230
42620250311130000782069610011140111401114011140607
4272025031112590078139341201113011130111401113093
42820250311125800781289898011130111301114011130791
42920250311125700780409273011140111401114011135501
43020250311125600779851160511140111401114011130146
43120250311125500779688645511130111401114011130166
43220250311125400779503860511135111401114011130450
43320250311125300779002770011130111301114011130276
43420250311125200778695573011140111401114011140157
43520250311125100778520675011140111401114011130281
43620250311125000778207807011140111401114011130479
4372025031112490077767429251114011130111401113045
43820250311124800777624202511130111401114011130190
43920250311124700777412717511140111401114011130587
44020250311124600776759108511140111301114011130435
441202503111245007762749480111301113011140111301167
44220250311124400774976062011130111301113011125356
44320250311124300774579835511130111301113011130172
44420250311124200774388399511130111301113011130121
44520250311124100774253726511130111301113011120465
446202503111240007737361845111201113011130111202467
447202503111239007709908315111301112011130111201417
44820250311123800769414082511130111301113011120492
44920250311123700768866597511130111301113011120613
450202503111236007681844775111301113011130111201076
451202503111235007669870330111301112011130111201079
452202503111234007657863910111201113011130111201751
45320250311123300763838715511130111301113011130222
45420250311123200763591629511130111301113011125293
45520250311123100763265542011130111301113011130619
456202503111230007625765950111301113011130111301243
457202503111229007611931360111301112511130111202647
45820250311122800758247226011130111301113011120393
459202503111227007578099900111301113011130111201907
46020250311122600755688225011130111301113011120545
46120250311122500755082005511120111251113011120535
46220250311122400754486987011130111301113011120625
46320250311122300753791498511130111301113011120507
464202503111222007532276105111201113011140111201909
4652025031112210075110313351113011140111401113011415
46620250311122000738397957511140111301114011130530
46720250311121900737807932011130111401114011130261
46820250311121800737517333011130111401115011130744
469202503111217007366887750111501115011150111301601
47020250311121600734904099011130111451115011130476
47120250311121500734374222511130111401114011130491
47220250311121400733827455511140111401115011130565
47320250311121300733197999511130111451114511130411
47420250311121200732740529011140111401114011140400
475202503111211007322949290111401115011150111407391
47620250311121000724060517011150111401115011140511
47720250311120900723491099011150111501115011140732
478202503111208007226750840111401114011150111401700
479202503111207007207801890111501114011150111403439
48020250311120600716948892011140111501115011140479
48120250311120500716415263011140111501115011140242
48220250311120400716145625011150111501115011150618
4832025031112030071545655501115011150111501114048
48420250311120200715403037511150111501115011140142
48520250311120100715244710011150111501115011150805
486202503111200007143471350111501114011150111405482
48720250311115900708240172011130111301114011130565
48820250311115800707611312011130111351114011130615
489202503111157007069265465111401113011140111201267
49020250311115600705516581511140111201114011120637
49120250311115500704807921511120111401114011120352
4922025031111540070441644451112011140111401112010954
493202503111153006922325660111401113011140111301530
49420250311115200690528600511130111351114011130295
49520250311115100690200253011130111301114011130738
49620250311115000689378613011130111301114011130452
49720250311114900688875536011140111401114011130521
49820250311114800688295621511140111401114011140660
49920250311114700687560381511140111401114011130187
500202503111146006873522065111401114011140111406
50120250311114500687345522511130111401114011130172
50220250311114400687154072511130111401114011130387
50320250311114300686722955511140111401114011130445
5042025031111420068622737551114011140111401113055
50520250311114100686166106511140111401114011130599
506202503111140006854990835111401114011140111301652
50720250311113900683659711511130111301113511130176
50820250311113800683463822011140111401114011130411
50920250311113700683005970011140111301114011130153
510202503111136006828356610111301113011130111301177
511202503111135006815256600111301113011130111301348
5122025031111340068002533601113011120111301111040544
513202503111133006349382600111201112011120111101611
51420250311113200633147317011110111201112011110849
515202503111131006322037980111101111011120111107589
516202503111130006237709220111101112011120111102463
517202503111129006210339340111201112011120111102237
518202503111128006185469090111201112011120111102492
51920250311112700615777835011120111201112011120824
520202503111126006148615470111201112011120111103071
521202503111125006114479690111201112011120111101448
52220250311112400609838816011120111201112011110670
523202503111123006090937840111201112011120111102925
524202503111122006058434120111101112011120111106628
52520250311112100598478609511120111201112011120778
526202503111120005976134735111201112011120111151936
527202503111119005954606990111201112011120111151513
52820250311111800593778247011110111201112011110678
529202503111117005930243120111201112011120111109044
530202503111116005829749870111201112011130111106277
5312025031111150057599718301112011120111301112014057
532202503111114005603654410111201113011130111107969
53320250311111300551504135011120111301113011120699
53420250311111200550726821011120111301113011120707
535202503111111005499405770111301112011130111201052
53620250311111000548770448011120111301113011120490
537202503111109005482254820111301113011130111201313
538202503111108005467653640111201112011130111201540
53920250311110700545052416011130111201113011120567
54020250311110600544421852011130111301113011120677
54120250311110500543668786011130111301113011120774
5422025031111040054280758301112011120111201112042
54320250311110300542760879011120111301113011120791
54420250311110200541881173011120111301113011120631
545202503111101005411790860111201112011130111202302
546202503111100005386187270111201112011120111201228
547202503111059005372531910111201111011120111105486
548202503111058005311565205111201111011120111107981
549202503111057005222892425111101111011120111101230
550202503111056005209220785111101113011130111103767
55120250311105500516733593511130111251113011120955
55220250311105400515671406511125111201113011120612
55320250311105300514990782011130111201113011120767
55420250311105200514137801011130111301113011120629
55520250311105100513437900011130111301113011120502
556202503111050005128796490111201112011120111201413
557202503111049005113083930111301112011130111201209
55820250311104800509963981011120111201112011110602
559202503111047005092946745111201113011130111102306
560202503111046005067304045111201112011130111201414
56120250311104500505158015511115111201112011110824
56220250311104400504242268011110111201112011110903
56320250311104300503239001011120111201112011120416
564202503111042005027764090111201112011120111101577
56520250311104100501023140011120111201112011110531
56620250311104000500433055011110111101112011110955
56720250311103900499371967011110111201112011110759
568202503111038004985282165111101112011130111101507
56920250311103700496852923511120111201113011110626
57020250311103600496156936511130111301113011110515
571202503111035004955844935111301112011130111102561
572202503111034004927369845111301113011130111204669
573202503111033004875429065111301113011130111201559
574202503111032004858092005111301113011130111202046
57520250311103100483533717511130111301113011120586
57620250311103000482881991011130111301113011120615
577202503111029004821980775111301113011130111201099
57820250311102800480975234511130111201113011120805
579202503111027004800795895111201112011130111103714
580202503111026004759497860111301113011130111202619
581202503111025004730364570111301113011130111201266
582202503111024004716283840111301112011130111204068
583202503111023004671046600111201112011130111202647
584202503111022004641611505111301113011130111201853
585202503111021004620994525111301113011130111202452
58620250311102000459370429511130111301113011125508
58720250311101900458805055511125111301113011125524
58820250311101800458221868511130111301113011125713
589202503111017004574283015111301113011130111201501
59020250311101600455757693511130111301113011120454
591202503111015004552527810111301112011130111102066
592202503111014004529539965111201112011120111201344
59320250311101300451459468511120111101112011110498
594202503111012004509057015111201112011120111106566
595202503111011004436094100111201110511120111052632
596202503111010004406851515111101111011110111002369
597202503111009004380531945111101110511110111001753
598202503111008004361056235111101111011110111053364
599202503111007004323682215111101110011110111001143
6002025031110060043109909451111011110111101110012287
601202503111005004174591295111101111011110111004706
602202503111004004122324175111001110011110111002687
603202503111003004092486905111101111011110111001168
604202503111002004079519165111001112011120111001279
6052025031110010040653179001111011115111201110024608
606202503111000003792025920111201112011120111101647
607202503110959003773725630111201112011120111101317
6082025031109580037590890401111011130111301111020132
609202503110957003535227540111301113011140111208465
6102025031109560034410102051114011140111401113010892
6112025031109550033197752401114011150111501113022950
6122025031109540030641193701114011160111601114031214
613202503110953002716102840111601116011160111505706
614202503110952002652480000111601115011160111504662
615202503110951002600459490111601116011160111501021
6162025031109500025890704501115011170111701115032660
61720250311094900222462465011170111701117011160406
618202503110948002220090270111601117011170111607707
61920250311094700213406946011170111701117011160292
6202025031109460021308085251116011170111801116031899
621202503110945001774555655111801118011180111701271
62220250311094400176035488511180111801118011175163
623202503110943001758532865111801117011180111704005
62420250311094200171379543511170111801118011170696
625202503110941001706016470111801118011180111702947
626202503110940001673081560111801117011180111701756
62720250311093900165346419011170111801118011170471
628202503110938001648201800111801118011180111701445
629202503110937001632053365111801117511180111702556
63020250311093600160349208511180111801118011175401
63120250311093500159900908011180111801118011175510
63220250311093400159330831011180111801118011180230
63320250311093300159073691011180111801118011175651
63420250311093200158345874511180111801118011170406
63520250311093100157892076011180111801118011170525
636202503110930001573051925111701118011180111702374
637202503110929001546510880111801118011180111702178
63820250311092800152216169511175111801118011175275
639202503110927001519087345111801118011180111702622
640202503110926001489780700111801117011180111703189
641202503110925001454130245111801118011180111701038
642202503110924001442525435111701118011180111708115
64320250311092300135181157511170111751118011170765
644202503110922001343260070111801118011180111704076
64520250311092100129770420011180111751118011170823
646202503110920001288504645111801118011180111703490
647202503110919001249508025111801118011180111703398
6482025031109180012115213551118011180111801117013512
649202503110917001060475785111801118011180111702588
650202503110916001031564330111801119011190111705469
65120250311091500970420905111901118011190111801545
65220250311091400953144630111801118011190111801720
65320250311091300933908220111901117511190111752550
65420250311091200905386930111801118011190111802939
65520250311091100872528870111701117511190111703058
65620250311091000838350555111751118011190111707204
65720250311090900757773325111801119011190111703548
65820250311090800718104090111901118011190111702975
659202503110907006848456751118011190111901117014799
66020250311090600519391145111901119011190111803515
66120250311090500480068240111901117011190111705231
66220250311090400421583290111701117011175111605680
66320250311090300358149390111601117011180111509166
66420250311090200255802270111801118011180111708595
66520250311090100159743180111801118011180111704525
66620250311090000109188700111801118011190111809766