Files
KissMeData/437730/min/candle-20250221.csv

42 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250221214800187894293401280012800128001280012153
32025022121470018789429340128001280012800128000
42025022121460018789429340128001280012800128000
52025022121450018789429340128001280012800128000
62025022121440018789429340128001280012800128000
72025022121430018789429340128001280012800128000
82025022121420018789429340128001280012800128000
92025022121410018789429340128001280012800128000
102025022121400018789429340128001280012800128000
112025022121390018789429340128001280012800128000
122025022121380018789429340128001280012800128000
132025022121370018789429340128001280012800128000
142025022121360018789429340128001280012800128000
152025022121350018789429340128001280012800128000
162025022121340018789429340128001280012800128000
172025022121330018789429340128001280012800128000
182025022121320018789429340128001280012800128000
192025022121310018789429340128001280012800128000
202025022121300018789429340128001280012800128000
212025022121290018789429340128001280012800128000
222025022121280018789429340128001280012800128000
232025022121270018789429340128001280012800128000
242025022121260018789429340128001280012800128000
252025022121250018789429340128001280012800128000
262025022121240018789429340128001280012800128000
272025022121230018789429340128001280012800128000
282025022121220018789429340128001280012800128000
292025022121210018789429340128001280012800128000
302025022121200018789429340128001280012800128000
312025022121190018789429340128001280012800128000
3220250221211800187894293401280012800128001280012153
332025022121170018789429340128001280012800128000
342025022121160018789429340128001280012800128000
352025022121150018789429340128001280012800128000
362025022121140018789429340128001280012800128000
372025022121130018789429340128001280012800128000
382025022121120018789429340128001280012800128000
392025022121110018789429340128001280012800128000
402025022121100018789429340128001280012800128000
412025022121090018789429340128001280012800128000
422025022121080018789429340128001280012800128000
432025022121070018789429340128001280012800128000
442025022121060018789429340128001280012800128000
452025022121050018789429340128001280012800128000
462025022121040018789429340128001280012800128000
472025022121030018789429340128001280012800128000
482025022121020018789429340128001280012800128000
492025022121010018789429340128001280012800128000
502025022121000018789429340128001280012800128000
512025022120590018789429340128001280012800128000
522025022120580018789429340128001280012800128000
532025022120570018789429340128001280012800128000
542025022120560018789429340128001280012800128000
552025022120550018789429340128001280012800128000
562025022120540018789429340128001280012800128000
572025022120530018789429340128001280012800128000
582025022120520018789429340128001280012800128000
592025022120510018789429340128001280012800128000
602025022120500018789429340128001280012800128000
612025022120490018789429340128001280012800128000
6220250221204800187894293401280012800128001280012153
632025022120470018789429340128001280012800128000
642025022120460018789429340128001280012800128000
652025022120450018789429340128001280012800128000
662025022120440018789429340128001280012800128000
672025022120430018789429340128001280012800128000
682025022120420018789429340128001280012800128000
692025022120410018789429340128001280012800128000
702025022120400018789429340128001280012800128000
712025022120390018789429340128001280012800128000
722025022120380018789429340128001280012800128000
732025022120370018789429340128001280012800128000
742025022120360018789429340128001280012800128000
752025022120350018789429340128001280012800128000
762025022120340018789429340128001280012800128000
772025022120330018789429340128001280012800128000
782025022120320018789429340128001280012800128000
792025022120310018789429340128001280012800128000
802025022120300018789429340128001280012800128000
812025022120290018789429340128001280012800128000
822025022120280018789429340128001280012800128000
832025022120270018789429340128001280012800128000
842025022120260018789429340128001280012800128000
852025022120250018789429340128001280012800128000
862025022120240018789429340128001280012800128000
872025022120230018789429340128001280012800128000
882025022120220018789429340128001280012800128000
892025022120210018789429340128001280012800128000
902025022120200018789429340128001280012800128000
912025022120190018789429340128001280012800128000
9220250221201800187894293401280012800128001280012153
932025022120170018789429340128001280012800128000
942025022120160018789429340128001280012800128000
952025022120150018789429340128001280012800128000
962025022120140018789429340128001280012800128000
972025022120130018789429340128001280012800128000
982025022120120018789429340128001280012800128000
992025022120110018789429340128001280012800128000
1002025022120100018789429340128001280012800128000
1012025022120090018789429340128001280012800128000
1022025022120080018789429340128001280012800128000
1032025022120070018789429340128001280012800128000
1042025022120060018789429340128001280012800128000
1052025022120050018789429340128001280012800128000
1062025022120040018789429340128001280012800128000
1072025022120030018789429340128001280012800128000
1082025022120020018789429340128001280012800128000
1092025022120010018789429340128001280012800128000
1102025022120000018789429340128001280012800128000
1112025022119590018789429340128001280012800128000
1122025022119580018789429340128001280012800128000
1132025022119570018789429340128001280012800128000
1142025022119560018789429340128001280012800128000
1152025022119550018789429340128001280012800128000
1162025022119540018789429340128001280012800128000
1172025022119530018789429340128001280012800128000
1182025022119520018789429340128001280012800128000
1192025022119510018789429340128001280012800128000
1202025022119500018789429340128001280012800128000
1212025022119490018789429340128001280012800128000
12220250221194800187894293401280012800128001280012153
1232025022119470018789429340128001280012800128000
1242025022119460018789429340128001280012800128000
1252025022119450018789429340128001280012800128000
1262025022119440018789429340128001280012800128000
1272025022119430018789429340128001280012800128000
1282025022119420018789429340128001280012800128000
1292025022119410018789429340128001280012800128000
1302025022119400018789429340128001280012800128000
1312025022119390018789429340128001280012800128000
1322025022119380018789429340128001280012800128000
1332025022119370018789429340128001280012800128000
1342025022119360018789429340128001280012800128000
1352025022119350018789429340128001280012800128000
1362025022119340018789429340128001280012800128000
1372025022119330018789429340128001280012800128000
1382025022119320018789429340128001280012800128000
1392025022119310018789429340128001280012800128000
1402025022119300018789429340128001280012800128000
1412025022119290018789429340128001280012800128000
1422025022119280018789429340128001280012800128000
1432025022119270018789429340128001280012800128000
1442025022119260018789429340128001280012800128000
1452025022119250018789429340128001280012800128000
1462025022119240018789429340128001280012800128000
1472025022119230018789429340128001280012800128000
1482025022119220018789429340128001280012800128000
1492025022119210018789429340128001280012800128000
1502025022119200018789429340128001280012800128000
1512025022119190018789429340128001280012800128000
15220250221191800187894293401280012800128001280012153
1532025022119170018789429340128001280012800128000
1542025022119160018789429340128001280012800128000
1552025022119150018789429340128001280012800128000
1562025022119140018789429340128001280012800128000
1572025022119130018789429340128001280012800128000
1582025022119120018789429340128001280012800128000
1592025022119110018789429340128001280012800128000
1602025022119100018789429340128001280012800128000
1612025022119090018789429340128001280012800128000
1622025022119080018789429340128001280012800128000
1632025022119070018789429340128001280012800128000
1642025022119060018789429340128001280012800128000
1652025022119050018789429340128001280012800128000
1662025022119040018789429340128001280012800128000
1672025022119030018789429340128001280012800128000
1682025022119020018789429340128001280012800128000
1692025022119010018789429340128001280012800128000
1702025022119000018789429340128001280012800128000
1712025022118590018789429340128001280012800128000
1722025022118580018789429340128001280012800128000
1732025022118570018789429340128001280012800128000
1742025022118560018789429340128001280012800128000
1752025022118550018789429340128001280012800128000
1762025022118540018789429340128001280012800128000
1772025022118530018789429340128001280012800128000
1782025022118520018789429340128001280012800128000
1792025022118510018789429340128001280012800128000
1802025022118500018789429340128001280012800128000
1812025022118490018789429340128001280012800128000
18220250221184800187894293401280012800128001280012153
1832025022118470018789429340128001280012800128000
1842025022118460018789429340128001280012800128000
1852025022118450018789429340128001280012800128000
1862025022118440018789429340128001280012800128000
1872025022118430018789429340128001280012800128000
1882025022118420018789429340128001280012800128000
1892025022118410018789429340128001280012800128000
1902025022118400018789429340128001280012800128000
1912025022118390018789429340128001280012800128000
1922025022118380018789429340128001280012800128000
1932025022118370018789429340128001280012800128000
1942025022118360018789429340128001280012800128000
1952025022118350018789429340128001280012800128000
1962025022118340018789429340128001280012800128000
1972025022118330018789429340128001280012800128000
1982025022118320018789429340128001280012800128000
1992025022118310018789429340128001280012800128000
2002025022118300018789429340128001280012800128000
2012025022118290018789429340128001280012800128000
2022025022118280018789429340128001280012800128000
2032025022118270018789429340128001280012800128000
2042025022118260018789429340128001280012800128000
2052025022118250018789429340128001280012800128000
2062025022118240018789429340128001280012800128000
2072025022118230018789429340128001280012800128000
2082025022118220018789429340128001280012800128000
2092025022118210018789429340128001280012800128000
2102025022118200018789429340128001280012800128000
2112025022118190018789429340128001280012800128000
21220250221181800187894293401280012800128001280012153
2132025022118170018789429340128001280012800128000
2142025022118160018789429340128001280012800128000
2152025022118150018789429340128001280012800128000
2162025022118140018789429340128001280012800128000
2172025022118130018789429340128001280012800128000
2182025022118120018789429340128001280012800128000
2192025022118110018789429340128001280012800128000
2202025022118100018789429340128001280012800128000
2212025022118090018789429340128001280012800128000
2222025022118080018789429340128001280012800128000
2232025022118070018789429340128001280012800128000
2242025022118060018789429340128001280012800128000
2252025022118050018789429340128001280012800128000
2262025022118040018789429340128001280012800128000
2272025022118030018789429340128001280012800128000
2282025022118020018789429340128001280012800128000
2292025022118010018789429340128001280012800128000
2302025022118000018789429340128001280012800128000
2312025022117590018789429340128001280012800128000
2322025022117580018789429340128001280012800128000
2332025022117570018789429340128001280012800128000
2342025022117560018789429340128001280012800128000
2352025022117550018789429340128001280012800128000
2362025022117540018789429340128001280012800128000
2372025022117530018789429340128001280012800128000
2382025022117520018789429340128001280012800128000
2392025022117510018789429340128001280012800128000
2402025022117500018789429340128001280012800128000
2412025022117490018789429340128001280012800128000
24220250221174800187894293401280012800128001280012153
2432025022117470018789429340128001280012800128000
2442025022117460018789429340128001280012800128000
2452025022117450018789429340128001280012800128000
2462025022117440018789429340128001280012800128000
2472025022117430018789429340128001280012800128000
2482025022117420018789429340128001280012800128000
2492025022117410018789429340128001280012800128000
2502025022117400018789429340128001280012800128000
2512025022117390018789429340128001280012800128000
2522025022117380018789429340128001280012800128000
2532025022117370018789429340128001280012800128000
2542025022117360018789429340128001280012800128000
2552025022117350018789429340128001280012800128000
2562025022117340018789429340128001280012800128000
2572025022117330018789429340128001280012800128000
2582025022117320018789429340128001280012800128000
2592025022117310018789429340128001280012800128000
2602025022117300018789429340128001280012800128000
2612025022117290018789429340128001280012800128000
2622025022117280018789429340128001280012800128000
2632025022117270018789429340128001280012800128000
2642025022117260018789429340128001280012800128000
2652025022117250018789429340128001280012800128000
2662025022117240018789429340128001280012800128000
2672025022117230018789429340128001280012800128000
2682025022117220018789429340128001280012800128000
2692025022117210018789429340128001280012800128000
2702025022117200018789429340128001280012800128000
2712025022117190018789429340128001280012800128000
27220250221171800187894293401280012800128001280012153
2732025022117170018789429340128001280012800128000
2742025022117160018789429340128001280012800128000
2752025022117150018789429340128001280012800128000
2762025022117140018789429340128001280012800128000
2772025022117130018789429340128001280012800128000
2782025022117120018789429340128001280012800128000
2792025022117110018789429340128001280012800128000
2802025022117100018789429340128001280012800128000
2812025022117090018789429340128001280012800128000
2822025022117080018789429340128001280012800128000
2832025022117070018789429340128001280012800128000
2842025022117060018789429340128001280012800128000
2852025022117050018789429340128001280012800128000
2862025022117040018789429340128001280012800128000
2872025022117030018789429340128001280012800128000
2882025022117020018789429340128001280012800128000
2892025022117010018789429340128001280012800128000
2902025022117000018789429340128001280012800128000
2912025022116590018789429340128001280012800128000
2922025022116580018789429340128001280012800128000
2932025022116570018789429340128001280012800128000
2942025022116560018789429340128001280012800128000
2952025022116550018789429340128001280012800128000
2962025022116540018789429340128001280012800128000
2972025022116530018789429340128001280012800128000
2982025022116520018789429340128001280012800128000
2992025022116510018789429340128001280012800128000
3002025022116500018789429340128001280012800128000
3012025022116490018789429340128001280012800128000
30220250221164800187894293401280012800128001280012153
3032025022116470018789429340128001280012800128000
3042025022116460018789429340128001280012800128000
3052025022116450018789429340128001280012800128000
3062025022116440018789429340128001280012800128000
3072025022116430018789429340128001280012800128000
3082025022116420018789429340128001280012800128000
3092025022116410018789429340128001280012800128000
3102025022116400018789429340128001280012800128000
3112025022116390018789429340128001280012800128000
3122025022116380018789429340128001280012800128000
3132025022116370018789429340128001280012800128000
3142025022116360018789429340128001280012800128000
3152025022116350018789429340128001280012800128000
3162025022116340018789429340128001280012800128000
3172025022116330018789429340128001280012800128000
3182025022116320018789429340128001280012800128000
3192025022116310018789429340128001280012800128000
3202025022116300018789429340128001280012800128000
3212025022116290018789429340128001280012800128000
3222025022116280018789429340128001280012800128000
3232025022116270018789429340128001280012800128000
3242025022116260018789429340128001280012800128000
3252025022116250018789429340128001280012800128000
3262025022116240018789429340128001280012800128000
3272025022116230018789429340128001280012800128000
3282025022116220018789429340128001280012800128000
3292025022116210018789429340128001280012800128000
3302025022116200018789429340128001280012800128000
3312025022116190018789429340128001280012800128000
33220250221161800187894293401280012800128001280012153
3332025022116170018789429340128001280012800128000
3342025022116160018789429340128001280012800128000
3352025022116150018789429340128001280012800128000
3362025022116140018789429340128001280012800128000
3372025022116130018789429340128001280012800128000
3382025022116120018789429340128001280012800128000
3392025022116110018789429340128001280012800128000
3402025022116100018789429340128001280012800128000
3412025022116090018789429340128001280012800128000
3422025022116080018789429340128001280012800128000
3432025022116070018789429340128001280012800128000
3442025022116060018789429340128001280012800128000
3452025022116050018789429340128001280012800128000
3462025022116040018789429340128001280012800128000
3472025022116030018789429340128001280012800128000
3482025022116020018789429340128001280012800128000
3492025022116010018789429340128001280012800128000
3502025022116000018789429340128001280012800128000
3512025022115590018789429340128001280012800128000
3522025022115580018789429340128001280012800128000
3532025022115570018789429340128001280012800128000
3542025022115560018789429340128001280012800128000
3552025022115550018789429340128001280012800128000
3562025022115540018789429340128001280012800128000
3572025022115530018789429340128001280012800128000
3582025022115520018789429340128001280012800128000
3592025022115510018789429340128001280012800128000
3602025022115500018789429340128001280012800128000
3612025022115490018789429340128001280012800128000
36220250221154800187894293401280012800128001280012153
3632025022115470018789429340128001280012800128000
3642025022115460018789429340128001280012800128000
3652025022115450018789429340128001280012800128000
3662025022115440018789429340128001280012800128000
3672025022115430018789429340128001280012800128000
3682025022115420018789429340128001280012800128000
3692025022115410018789429340128001280012800128000
3702025022115400018789429340128001280012800128000
3712025022115390018789429340128001280012800128000
3722025022115380018789429340128001280012800128000
3732025022115370018789429340128001280012800128000
3742025022115360018789429340128001280012800128000
3752025022115350018789429340128001280012800128000
3762025022115340018789429340128001280012800128000
3772025022115330018789429340128001280012800128000
3782025022115320018789429340128001280012800128000
3792025022115310018789429340128001280012800128000
38020250221153000187894293401280012800128001280012153
3812025022115290018633870940127901279012790127900
3822025022115280018633870940127901279012790127900
3832025022115270018633870940127901279012790127900
3842025022115260018633870940127901279012790127900
3852025022115250018633870940127901279012790127900
3862025022115240018633870940127901279012790127900
3872025022115230018633870940127901279012790127900
3882025022115220018633870940127901279012790127900
3892025022115210018633870940127901279012790127900
3902025022115200018633870940127901279012790127900
3912025022115190018633870940127901281012810127905371
3922025022115180018565116450128101280012810128002465
3932025022115170018533548260128101281012810128009276
3942025022115160018414791770128101281012820128102009
3952025022115150018389047210128101282012820128102288
3962025022115140018359734760128101282012820128102879
3972025022115130018322839750128201280012830128002629
3982025022115120018289159410128101281012820128003370
3992025022115110018245991660128201283012830128202574
4002025022115100018212992430128301281012830128102876
4012025022115090018176133840128101283012830128105687
4022025022115080018103210150128301284012850128305063
4032025022115070018038216570128401286012860128402915
40420250221150600180007585401286012850128601285041
405202502211505001800023146012850128501286012850330
4062025022115040017995988360128601286012870128502072
4072025022115030017969343440128501287012870128501388
408202502211502001795150544012880128501288012850744
409202502211501001794193784012850128601286012840560
4102025022115000017934741660128501285012860128501633
411202502211459001791375759012850128501286012850734
41220250221145800179043220801285012840128601284050
4132025022114570017903679870128401283012870128201301
414202502211456001788697153012820128301283012820775
415202502211455001787703283012830128201283012820981
4162025022114540017864455770128201283012830128201677
4172025022114530017842956300128201282012830128201065
418202502211452001782929840012820128301283012820167
419202502211451001782715691012830128201283012820257
4202025022114500017823862070128201283012830128201027
4212025022114490017810693380128301283012830128201281
422202502211448001779426459012830128201283012820888
423202502211447001778288042012820128301283012820271
424202502211446001777940372012830128301283012820857
425202502211445001776841167012830128201283012820649
426202502211444001776008805012820128301283012820983
4272025022114430017747484920128301283012830128201170
4282025022114420017732483820128301284012840128204149
42920250221144100176792602501284012850128501284094
430202502211440001767805236012840128401284012840926
431202502211439001766616252012830128501285012830807
43220250221143800176557989601284012840128501284083
433202502211437001765473321012830128301283012830339
434202502211436001765038384012840128401284012830811
435202502211435001763997082012840128301284012830964
436202502211434001762760006012840128401284012840348
437202502211433001762313174012830128401284012830654
4382025022114320017614736380128401284012840128301533
439202502211431001759505401012840128301284012820474
4402025022114300017588974730128401284012840128105514
441202502211429001751825168012840128401284012840822
4422025022114280017507697200128401285012850128402023
443202502211427001748170197012860128501286012850714
444202502211426001747252585012850128601287012850702
4452025022114250017463501420128601286012880128602004
4462025022114240017437728840128601288012880128601114
44720250221142300174233920401288012890128901288039
44820250221142200174228895701289012890128901289018
449202502211421001742265755012890128801289012880543
45020250221142000174156636601289012890128901288027
451202502211419001741531585012890128701289012870968
452202502211418001740284900012880128801289012870556
453202502211417001739569190012880128701288012870736
4542025022114160017386217820128701290012900128701877
455202502211415001736205208012900128901290012880168
456202502211414001735988715012880129001290012880555
457202502211413001735273863012900128901290012880617
458202502211412001734478400012890128901290012890213
459202502211411001734203833012900128901290012890703
46020250221141000173329766401290012900129001290017
461202502211409001733275734012900128901290012890266
462202502211408001732932760012890129001290012880112
463202502211407001732788346012900129001290012900140
464202502211406001732607746012900129001291012870557
465202502211405001731889233012900128701290012870357
4662025022114040017314294300128601288012880128601766
46720250221140300172915624001288012880128801288011
468202502211402001729142072012880128801288012880367
46920250221140100172866937601288012880128801287038
470202502211400001728620452012880128601288012860127
471202502211359001728457024012870128601287012860377
472202502211358001727971879012860128601286012860100
473202502211357001727843279012860128701287012860204
474202502211356001727580819012870128801288012870562
475202502211355001726857426012880128801288012880102
47620250221135400172672605001288012870128801287033
4772025022113530017266835520128701288012880128501246
47820250221135200172508097401288012880128801288020
4792025022113510017250552140128801289012900128801740
4802025022113500017228138580128901290012900128901036
481202502211349001721478248012900129001290012900591
482202502211348001720715858012900128901290012880226
483202502211347001720424558012880128901289012870240
4842025022113460017201152800129001288012900128501333
485202502211345001718400282012880128801289012870566
4862025022113440017176712620128701286012870128503262
4872025022113430017134775820128601286012870128601244
4882025022113420017118777970128701288012880128701016
489202502211341001710570204012880128801288012880222
490202502211340001710284268012890128801289012870155
49120250221133900171008463501289012890128901289093
492202502211338001709964758012900128901290012880218
493202502211337001709683782012880128601288012860504
494202502211336001709035206012870128601287012860687
495202502211335001708151241012870128701287012860798
496202502211334001707124808012870128701287012860366
497202502211333001706654058012870128701287012860942
498202502211332001705442517012870128601287012860297
4992025022113310017050604970128701287012870128601831
5002025022113300017027047430128701286012870128501605
5012025022113290017006415660128601288012890128506062
5022025022113280016928443200128801289012890128801535
5032025022113270016908661240129001290012930128901727
5042025022113260016886391010129001291012930129002467
5052025022113250016854564330129101293012930129102247
50620250221132400168255320501294012920129401292034
507202502211323001682509225012920129301293012920149
5082025022113220016823166970129201292012930129002358
5092025022113210016792732370129301291012930129005324
5102025022113200016723993750129201293012940129202420
5112025022113190016692716430129501294012950129301030
512202502211318001667939362012940129501295012940257
513202502211317001667606753012940129601296012940297
5142025022113160016672221270129601296012960129501027
5152025022113150016658911910129601296012960129608
516202502211314001665880823012960129601296012960175
517202502211313001665654023012970129701297012970160
518202502211312001665446503012970129401297012940372
5192025022113110016649645350129401296012960129403259
520202502211310001660745057012960129701297012960995
521202502211309001659455332012970129701297012970807
522202502211308001658408653012970129901299012970120
523202502211307001658252899012990129901299012990100
52420250221130600165812299901300013000130001300091
525202502211305001658004699013000129801300012980454
52620250221130400165741482101298012980129801298093
527202502211303001657294107012980129901299012980388
528202502211302001656790459012990129901299012990749
52920250221130100165581750801300013000130001300041
530202502211300001655764208013000130101301013000261
531202502211259001655424907013000130101301013000178
532202502211258001655193347013000130101301013000414
533202502211257001654654893013000129801300012980280
534202502211256001654290943012990129801299012980162
535202502211255001654080568012980129901299012980117
5362025022112540016539286920129801299012990129801078
537202502211253001652528451012990129801299012970612
5382025022112520016517337990129601294012980129401220
5392025022112510016501517640129301297012970129302518
5402025022112500016468951840129301296012970129304467
541202502211249001641114021012950129601296012950379
54220250221124800164062284401297012970129701297016
543202502211247001640602092012970129701298012950589
544202502211246001639838978012970129701297012970302
545202502211245001639447284012950129501296012950391
546202502211244001638940923012950129501296012950872
547202502211243001637811628012950129701297012950320
548202502211242001637397022012970129601297012950488
549202502211241001636764386012950129701297012950469
550202502211240001636156380012970129701297012970164
551202502211239001635943672012980129801298012970488
552202502211238001635310579012960129501296012950204
553202502211237001635046245012950129901299012950250
5542025022112360016347224410129501297012990129501351
555202502211235001632969644012970129701299012960885
5562025022112340016318210520129901297012990129505781
557202502211233001624317584012980129901299012970902
5582025022112320016231472440129901299012990129701747
5592025022112310016208802550129701295012990129501263
560202502211230001619242045012950129401295012940145
5612025022112290016190543200129301295012950129301128
562202502211228001617594550012950129401295012930730
5632025022112270016166499150129401293012940129201297
5642025022112260016149739400129201294012950129105381
565202502211225001608022577012940129301294012920645
5662025022112240016071885790129301291012950129101939
5672025022112230016046831640129101297012980129107718
5682025022112220015946880790129701300013000129702439
569202502211221001591522209012990129901300012980382
57020250221122000159102596901299013040130401298023585
5712025022112190015603469960130401304013050130303058
5722025022112180015563609910130401305013060130403132
573202502211217001552276220013050130501306013050720
5742025022112160015513366190130501306013070130501659
575202502211215001549171272013070130601307013060131
5762025022112140015490001760130701306013070130601006
5772025022112130015476863230130501306013070130501849
5782025022112120015452720690130601307013070130601250
5792025022112110015436394880130701309013090130701127
58020250221121000154216601401309013080130901308051
5812025022112090015420993050130901309013090130901
582202502211208001542097996013080131001311013080697
58320250221120700154118532301311013100131101310011
584202502211206001541170912013110130801311013070804
585202502211205001540118972013080130601308013060302
586202502211204001539724325013080130601308013060339
587202502211203001539281385013060130701308013060111
588202502211202001539136343013070130601307013050407
5892025022112010015386049910130501305013060130502912
5902025022112000015348047250130601306013060130601338
5912025022111590015330572970130601307013070130601121
592202502211158001531593221013060130701307013060833
5932025022111570015305052460130801309013090130604143
594202502211156001525087394013090131301313013090221
5952025022111550015247972600131301313013130131309
596202502211154001524785443013080131301313013080544
597202502211153001524073328013100130901310013090159
598202502211152001523865077013090131001310013080198
599202502211151001523605816013080131001310013080571
60020250221115000152285855701311013130131301310041
601202502211149001522804756013100131001310013100257
602202502211148001522468086013100130801310013070906
603202502211147001521283055013080130801308013080150
604202502211146001521086855013080130901310013080982
605202502211145001519802197013110131001313013080541
6062025022111440015190940080130801309013090130801224
607202502211143001517492682013090131201312013090714
60820250221114200151655701401313013120131301312069
609202502211141001516466483013130131301313013120343
61020250221114000151601645601313013100131301310041
611202502211139001515962734013130131301313013130437
6122025022111380015153889530131401309013140130802322
6132025022111370015123494920130901312013130130901658
614202502211136001510175811013120131201314013120729
6152025022111350015092188740131301315013170131301269
6162025022111340015075513920131601316013170131501007
617202502211133001506226690013160131701317013160282
618202502211132001505855573013170131701317013160153
619202502211131001505654194013170131701317013150458
620202502211130001505051452013180131701318013170294
6212025022111290015046641030131701317013170131501773
622202502211128001502329863013160131701317013160241
623202502211127001502012506013160131601317013150259
624202502211126001501671661013170131401318013130537
6252025022111250015009657100131301321013210131307381
626202502211124001491250465013200132201322013200586
627202502211123001490476466013220132201322013210415
6282025022111220014899278960132201320013220132001660
6292025022111210014877346540131901318013200131801415
630202502211120001485869149013200131801320013170600
631202502211119001485078489013180131701318013170760
632202502211118001484076918013180131801318013170322
633202502211117001483652622013180131801320013170131
634202502211116001483479981013180131801320013180316
6352025022111150014830634830131901321013210131903112
636202502211114001478957151013200132001321013190745
6372025022111130014779739270132101321013220132002809
6382025022111120014742634440132101323013240132102044
6392025022111110014715597640132401324013250132304234
6402025022111100014659524250132401323013240132201786
6412025022111090014635890180132301320013240131903878
6422025022111080014584636700132001319013200131801822
6432025022111070014560596140131801317013200131702288
6442025022111060014530421640131601315013160131401734
645202502211105001450760563013150131601316013150371
646202502211104001450272564013160131401316013140174
6472025022111030014500437760131501311013160131001888
6482025022111020014475634810131001313013140131005867
649202502211101001439865137013110131101311013110319
650202502211100001439446928013130131301313013110520
6512025022110590014387650600131401311013140131101234
652202502211058001437145200013110131001311013090369
6532025022110570014366618230131101314013140131005403
654202502211056001429573855013130131301314013130468
655202502211055001428959150013130131301314013130121
656202502211054001428800275013120131101314013110507
657202502211053001428134956013130131301313013130200
65820250221105200142787235601313013130131301310028
659202502211051001427835617013110130801313013080807
6602025022110500014267789440130801308013090130701396
661202502211049001424953207013080130801309013080317
6622025022110480014245385480130901310013100130801673
6632025022110470014223481980131201312013130131006966
664202502211046001413217892013120131201313013110547
6652025022110450014124999220131201312013130131001239
6662025022110440014108744590131201312013120131201056
6672025022110430014094889870131201310013140131001422
668202502211042001407622916013090130901310013090752
669202502211041001406637965013090130801310013080224
670202502211040001406344763013080130701310013070813
671202502211039001405281268013070130701308013070276
672202502211038001404920516013070130701307013070227
6732025022110370014046238270130801307013080130701021
674202502211036001403288969013070130601307013060713
6752025022110350014023572010130601306013080130601017
6762025022110340014010289970130601309013090130601158
677202502211033001399515727013110130701311013060378
678202502211032001399021769013060131001310013060797
6792025022110310013979802580130901309013120130908
6802025022110300013979697830130901311013120130702081
6812025022110290013952459660131001312013130131001451
6822025022110280013933444470131201313013140131101261
683202502211027001391690087013130131301314013130577
6842025022110260013909324350131401313013140131301342
6852025022110250013891695400131301313013130131101695
6862025022110240013869450450131301310013130131001119
687202502211023001385478792013100130801310013060734
6882025022110220013845188130130901305013090130401395
6892025022110210013826965670130601303013070130201630
690202502211020001380570089013030130301307013030656
6912025022110190013797147940130301305013070130106587
6922025022110180013711344570130501306013060130403192
6932025022110170013669700280130901310013100130604196
694202502211016001361482944013100130801310013080712
6952025022110150013605515580130801312013130130804801
6962025022110140013542622840131201312013130131201571
697202502211013001352200289013130130801313013080986
6982025022110120013509088640130801310013110130606085
6992025022110110013429482240131101312013130131001393
7002025022110100013411220560131201315013160130809834
7012025022110090013282203200131501318013180131504269
7022025022110080013226042260131701317013180131601695
7032025022110070013203722400131701318013180131501727
7042025022110060013180983430132101323013230131705229
7052025022110050013111947170132201324013240132201536
7062025022110040013091623170132401321013240132102091
707202502211003001306396961013220132101322013210972
708202502211002001305112546013210132101321013190279
7092025022110010013047440760132101321013210131902481
710202502211000001301469471013210132001322013200930
711202502210959001300240791013210131901322013180734
7122025022109580012992719690131901318013200131702155
7132025022109570012964314020131901320013200131803228
7142025022109560012921723350132001324013240131901036
7152025022109550012908037700132201320013250131702259
7162025022109540012878145500132001316013210131501024
717202502210953001286467272013160131601317013150712
7182025022109520012855303150131501315013160131402684
7192025022109510012820024280131501321013210131504349
7202025022109500012762764350132101320013250131901920
721202502210949001273737966013210131901321013180860
7222025022109480012726036200131901318013190131501832
7232025022109470012701902260131901318013200131502477
7242025022109460012669246300131801313013180131208204
7252025022109450012561499240131301316013170131308949
72620250221094400124438810101317013230132301316010722
72720250221094300123024390401322013260132801320013356
7282025022109420012125753760132801329013290132609064
7292025022109410012005395560132901332013320132902955
7302025022109400011966097890133101328013310132702412
7312025022109390011934058220132701327013280132606325
7322025022109380011850142980132701328013290132707343
73320250221093700117526613301328013320133301327014098
7342025022109360011565185540133301338013420133208078
7352025022109350011457276670133801340013410133704525
7362025022109340011396712690134201348013480134107812
73720250221093300112916556701348013460134901346011084
7382025022109320011142308570134601344013460134209734
7392025022109310011011454540134401339013460133708187
7402025022109300010901598480133901340013400133702299
7412025022109290010870822730134001340013410133901857
7422025022109280010845940430133901339013420133802937
7432025022109270010806588860134001338013440133808814
7442025022109260010688474750133801338013390133801690
7452025022109250010665855900133901339013400133803918
7462025022109240010613390520133901337013410133703812
7472025022109230010562328970134001333013400133206571
7482025022109220010474587920133301335013350133304949
7492025022109210010408568300133501328013360132806816
75020250221092000103177672901328013350133601328017043
75120250221091900100909489601336013360134401333013646
7522025022109180099084415401336013570135801336023437
7532025022109170095924383901357013400135801334033719
7542025022109160091381647901339013300133901329011335
7552025022109150089870542001329013300133501328016083
7562025022109140087731388101330013370133801326024425
7572025022109130084477194701338013410134201337016878
7582025022109120082217549301342013470134701341011594
7592025022109110080659505501347013470134801343019141
760202502210910007808387040134701344013480134309353
7612025022109090076824885901345013410134601340013022
7622025022109080075076122201340013450134601340023907
7632025022109070071867261501346013600136201345048036
7642025022109060065368961401360013560136501354073883
7652025022109050055326615601356013470135801346070107
7662025022109040045852621401347013440134801342025055
7672025022109030042479688801340013450135601335077733
7682025022109020032016144901345013260134901321069475
7692025022109010022707649801326013320134001320067924
77020250221090000136618133013300130001342012960103037