Files
KissMeData/009520/min/candle-20250227.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502271854004003065540140601406014060140605602
3202502271853004003065540140601406014060140600
4202502271852004003065540140601406014060140600
5202502271851004003065540140601406014060140600
6202502271850004003065540140601406014060140600
7202502271849004003065540140601406014060140600
8202502271848004003065540140601406014060140600
9202502271847004003065540140601406014060140600
10202502271846004003065540140601406014060140600
11202502271845004003065540140601406014060140600
12202502271844004003065540140601406014060140600
13202502271843004003065540140601406014060140600
14202502271842004003065540140601406014060140600
15202502271841004003065540140601406014060140600
16202502271840004003065540140601406014060140600
17202502271839004003065540140601406014060140600
18202502271838004003065540140601406014060140600
19202502271837004003065540140601406014060140600
20202502271836004003065540140601406014060140600
21202502271835004003065540140601406014060140600
22202502271834004003065540140601406014060140600
23202502271833004003065540140601406014060140600
24202502271832004003065540140601406014060140600
25202502271831004003065540140601406014060140600
26202502271830004003065540140601406014060140600
27202502271829004003065540140601406014060140600
28202502271828004003065540140601406014060140600
29202502271827004003065540140601406014060140600
30202502271826004003065540140601406014060140600
31202502271825004003065540140601406014060140600
32202502271824004003065540140601406014060140605602
33202502271823004003065540140601406014060140600
34202502271822004003065540140601406014060140600
35202502271821004003065540140601406014060140600
36202502271820004003065540140601406014060140600
37202502271819004003065540140601406014060140600
38202502271818004003065540140601406014060140600
39202502271817004003065540140601406014060140600
40202502271816004003065540140601406014060140600
41202502271815004003065540140601406014060140600
42202502271814004003065540140601406014060140600
43202502271813004003065540140601406014060140600
44202502271812004003065540140601406014060140600
45202502271811004003065540140601406014060140600
46202502271810004003065540140601406014060140600
47202502271809004003065540140601406014060140600
48202502271808004003065540140601406014060140600
49202502271807004003065540140601406014060140600
50202502271806004003065540140601406014060140600
51202502271805004003065540140601406014060140600
52202502271804004003065540140601406014060140600
53202502271803004003065540140601406014060140600
54202502271802004003065540140601406014060140600
55202502271801004003065540140601406014060140600
56202502271800004003065540140601406014060140600
57202502271759004003065540140601406014060140600
58202502271758004003065540140601406014060140600
59202502271757004003065540140601406014060140600
60202502271756004003065540140601406014060140600
61202502271755004003065540140601406014060140600
62202502271754004003065540140601406014060140605602
63202502271753004003065540140601406014060140600
64202502271752004003065540140601406014060140600
65202502271751004003065540140601406014060140600
66202502271750004003065540140601406014060140600
67202502271749004003065540140601406014060140600
68202502271748004003065540140601406014060140600
69202502271747004003065540140601406014060140600
70202502271746004003065540140601406014060140600
71202502271745004003065540140601406014060140600
72202502271744004003065540140601406014060140600
73202502271743004003065540140601406014060140600
74202502271742004003065540140601406014060140600
75202502271741004003065540140601406014060140600
76202502271740004003065540140601406014060140600
77202502271739004003065540140601406014060140600
78202502271738004003065540140601406014060140600
79202502271737004003065540140601406014060140600
80202502271736004003065540140601406014060140600
81202502271735004003065540140601406014060140600
82202502271734004003065540140601406014060140600
83202502271733004003065540140601406014060140600
84202502271732004003065540140601406014060140600
85202502271731004003065540140601406014060140600
86202502271730004003065540140601406014060140600
87202502271729004003065540140601406014060140600
88202502271728004003065540140601406014060140600
89202502271727004003065540140601406014060140600
90202502271726004003065540140601406014060140600
91202502271725004003065540140601406014060140600
92202502271724004003065540140601406014060140605602
93202502271723004003065540140601406014060140600
94202502271722004003065540140601406014060140600
95202502271721004003065540140601406014060140600
96202502271720004003065540140601406014060140600
97202502271719004003065540140601406014060140600
98202502271718004003065540140601406014060140600
99202502271717004003065540140601406014060140600
100202502271716004003065540140601406014060140600
101202502271715004003065540140601406014060140600
102202502271714004003065540140601406014060140600
103202502271713004003065540140601406014060140600
104202502271712004003065540140601406014060140600
105202502271711004003065540140601406014060140600
106202502271710004003065540140601406014060140600
107202502271709004003065540140601406014060140600
108202502271708004003065540140601406014060140600
109202502271707004003065540140601406014060140600
110202502271706004003065540140601406014060140600
111202502271705004003065540140601406014060140600
112202502271704004003065540140601406014060140600
113202502271703004003065540140601406014060140600
114202502271702004003065540140601406014060140600
115202502271701004003065540140601406014060140600
116202502271700004003065540140601406014060140600
117202502271659004003065540140601406014060140600
118202502271658004003065540140601406014060140600
119202502271657004003065540140601406014060140600
120202502271656004003065540140601406014060140600
121202502271655004003065540140601406014060140600
122202502271654004003065540140601406014060140605602
123202502271653004003065540140601406014060140600
124202502271652004003065540140601406014060140600
125202502271651004003065540140601406014060140600
126202502271650004003065540140601406014060140600
127202502271649004003065540140601406014060140600
128202502271648004003065540140601406014060140600
129202502271647004003065540140601406014060140600
130202502271646004003065540140601406014060140600
131202502271645004003065540140601406014060140600
132202502271644004003065540140601406014060140600
133202502271643004003065540140601406014060140600
134202502271642004003065540140601406014060140600
135202502271641004003065540140601406014060140600
136202502271640004003065540140601406014060140600
137202502271639004003065540140601406014060140600
138202502271638004003065540140601406014060140600
139202502271637004003065540140601406014060140600
140202502271636004003065540140601406014060140600
141202502271635004003065540140601406014060140600
142202502271634004003065540140601406014060140600
143202502271633004003065540140601406014060140600
144202502271632004003065540140601406014060140600
145202502271631004003065540140601406014060140600
146202502271630004003065540140601406014060140600
147202502271629004003065540140601406014060140600
148202502271628004003065540140601406014060140600
149202502271627004003065540140601406014060140600
150202502271626004003065540140601406014060140600
151202502271625004003065540140601406014060140600
152202502271624004003065540140601406014060140605602
153202502271623004003065540140601406014060140600
154202502271622004003065540140601406014060140600
155202502271621004003065540140601406014060140600
156202502271620004003065540140601406014060140600
157202502271619004003065540140601406014060140600
158202502271618004003065540140601406014060140600
159202502271617004003065540140601406014060140600
160202502271616004003065540140601406014060140600
161202502271615004003065540140601406014060140600
162202502271614004003065540140601406014060140600
163202502271613004003065540140601406014060140600
164202502271612004003065540140601406014060140600
165202502271611004003065540140601406014060140600
166202502271610004003065540140601406014060140600
167202502271609004003065540140601406014060140600
168202502271608004003065540140601406014060140600
169202502271607004003065540140601406014060140600
170202502271606004003065540140601406014060140600
171202502271605004003065540140601406014060140600
172202502271604004003065540140601406014060140600
173202502271603004003065540140601406014060140600
174202502271602004003065540140601406014060140600
175202502271601004003065540140601406014060140600
176202502271600004003065540140601406014060140600
177202502271559004003065540140601406014060140600
178202502271558004003065540140601406014060140600
179202502271557004003065540140601406014060140600
180202502271556004003065540140601406014060140600
181202502271555004003065540140601406014060140600
182202502271554004003065540140601406014060140605602
183202502271553004003065540140601406014060140600
184202502271552004003065540140601406014060140600
185202502271551004003065540140601406014060140600
186202502271550004003065540140601406014060140600
187202502271549004003065540140601406014060140600
188202502271548004003065540140601406014060140600
189202502271547004003065540140601406014060140600
190202502271546004003065540140601406014060140600
191202502271545004003065540140601406014060140600
192202502271544004003065540140601406014060140600
193202502271543004003065540140601406014060140600
194202502271542004003065540140601406014060140600
195202502271541004003065540140601406014060140600
196202502271540004003065540140601406014060140600
197202502271539004003065540140601406014060140600
198202502271538004003065540140601406014060140600
199202502271537004003065540140601406014060140600
200202502271536004003065540140601406014060140600
201202502271535004003065540140601406014060140600
202202502271534004003065540140601406014060140600
203202502271533004003065540140601406014060140600
204202502271532004003065540140601406014060140600
205202502271531004003065540140601406014060140600
206202502271530004003065540140601406014060140605602
207202502271529003924301420140601406014060140600
208202502271528003924301420140601406014060140600
209202502271527003924301420140601406014060140600
210202502271526003924301420140601406014060140600
211202502271525003924301420140601406014060140600
212202502271524003924301420140601406014060140600
213202502271523003924301420140601406014060140600
214202502271522003924301420140601406014060140600
215202502271521003924301420140601406014060140600
216202502271520003924301420140601406014060140600
21720250227151900392430142014060140601407014060882
21820250227151800391189479014070140701407014060301
21920250227151700390766106014070140701408014070379
22020250227151600390232843014070140701408014060631
22120250227151500389345028014060140701407014050856
22220250227151400388140865014070140801408014070238
22320250227151300387805789014060140901410014060140
224202502271512003876085540140901408014090140601869
22520250227151100384977017014080140701409014070668
22620250227151000384036925014060140701407014060226
227202502271509003837189610140701408014090140102229
228202502271508003805861090141001407014100140701297
2292025022715070037875903901407014070140801407072
23020250227150600378657734014080140501408014050388
23120250227150500378112156014050140801408014050739
23220250227150400377072188014060140901409014060404
23320250227150300376503463014090140801409014060748
234202502271502003754508930140701410014110140704391
23520250227150100369263949014100141001411014100195
236202502271500003689889850141001410014110141001163
23720250227145900367349091014100141001411014090890
23820250227145800366094384014100141101411014100884
23920250227145700364847727014100141101411014100527
24020250227145600364104396014110141601416014100891
241202502271455003628448800141601409014160140707428
24220250227145400352357566014070140701409014070272
24320250227145300351974526014080140801409014070488
24420250227145200351287557014080140801409014080439
24520250227145100350669072014090140901409014080591
246202502271450003498368030140901403014090140307145
2472025022714490033978930301404014030140401402075
24820250227144800339684082014030140401404014030597
24920250227144700338846015014040140201404014020335
250202502271446003383759830140201403014040140201846
25120250227144500335786048014020140301403014020423
2522025022714440033519277701403014030140301402051
2532025022714430033512124101403014010140301401011
25420250227144200335105828014030140201404014000647
255202502271441003341984410140201399014020139901685
25620250227144000331839557013990139901400013980890
257202502271439003305951280140001400014000140008
25820250227143800330583928014000140001401014000176
25920250227143700330337527013990139801399013980100
26020250227143600330197649013980139701399013970193
26120250227143500329927712013990139801399013980154
2622025022714340032971237101399013990139901399016
2632025022714330032968998701399013990139901399088
26420250227143200329566875014010140001401013990378
265202502271431003290376760140001400014000140001
26620250227143000329036276013990139801400013980534
2672025022714290032828925501398013980139901398031
26820250227142800328245916013990139901399013990405
26920250227142700327679321013990140201402013990454
2702025022714260032704347401402014020140201402071
27120250227142500326943932014020140001402013990447
2722025022714240032631780701402014000140201400029
27320250227142300326277205014020140001402014000464
2742025022714220032562760301400014020140201400065
27520250227142100325536581014020140201402014020393
276202502271420003249855950140201398014040139802493
27720250227141900321493544014000140001400013980342
278202502271418003210148320140001398014000139801624
27920250227141700318743165013970139701398013970325
2802025022714160031828913301398013980139801397082
28120250227141500318174498013970139801398013970270
28220250227141400317797283013970139801398013970147
2832025022714130031759187701398013980139801398021
2842025022714120031756251901398013980139901398025
28520250227141100317527568013980139901399013980264
286202502271410003171583300139901398013990139803
2872025022714090031715413501399013990139901399010
2882025022714080031714014501397013980139801397059
28920250227140700317057701013980139901399013980185
29020250227140600316799022013990139801399013980302
2912025022714050031637652501397013970139701397082
292202502271404003162619710139901399013990139904
2932025022714030031625637501399013990139901399044
29420250227140200316194819013980139701398013970208
2952025022714010031590418301396013960139601396031
2962025022714000031586090701396013960139601396019
2972025022713590031583438301396013950139601393022
29820250227135800315803679013960139601397013960743
29920250227135700314766450013960139601396013960289
30020250227135600314363006013960139501396013950726
30120250227135500313349561013930139401394013930208
3022025022713540031305969001394013940139401394057
303202502271353003129802320139401394013940139400
30420250227135200312980232013940139401394013930192
30520250227135100312712654013930139401394013930177
30620250227135000312466084013920139301394013920369
30720250227134900311952283013930139301397013930301
3082025022713480031153298601393013930139301393010
309202502271347003115190560139201399013990139202471
31020250227134600308078917013990139301399013930811
31120250227134500306946583013940139101394013910687
31220250227134400305990254013920139201393013920149
31320250227134300305782775013920139201392013920315
31420250227134200305344295013920139001392013900237
3152025022713410030501464101390013900139001390095
31620250227134000304882591013900139201392013900274
31720250227133900304501711013940139201396013920319
3182025022713380030405751901392013960139601392062
31920250227133700303971167013960139401396013940206
3202025022713360030368400101396013960139601396070
321202502271335003035862810139601396013960139602
322202502271334003035834890139001392013920139002420
323202502271333003002190970139601395013960139101078
324202502271332002987165770139601396013960139608
3252025022713310029870540901396013960139601396066
32620250227133000298613273013960139601396013950448
32720250227132900297987930013960139801398013960115
328202502271328002978273740139801398013980139503735
3292025022713270029261616401398013980139801398091
330202502271326002924889460139901399013990139902
33120250227132500292486148013980139801398013980225
3322025022713240029217159801399013980139901398051
3332025022713230029210029701398013980139801398068
3342025022713220029200523301398014000140001398051
335202502271321002919339330140001400014000140001
3362025022713200029193253301398014000140001398027
33720250227131900291894747014000140001400014000185
3382025022713180029163574701398013960139801396097
33920250227131700291500273013980139901399013980635
34020250227131600290612448014000140001400014000229
3412025022713150029029184801401014000140101400062
34220250227131400290205044013990140101401013990104
34320250227131300290059457014010140101401014000598
34420250227131200289222250014000139801400013980946
34520250227131100287899509013980139801398013980158
3462025022713100028767862501398013980139801398075
34720250227130900287573775013980139701398013960367
34820250227130800287060967013950139701397013950806
349202502271307002859362280139801398013980139801
3502025022713060028593483001398013970139801397090
35120250227130500285809090013980139601398013960203
352202502271304002855256460139801398013980139801
3532025022713030028552424801398013970139801397028
3542025022713020028548513101398013970139801397099
35520250227130100285346827013940139601400013940577
356202502271300002845406020139601396013960139603
357202502271259002845364140139601394014000139401629
3582025022712580028225878201394013930139401393018
35920250227125700282233707013890139201393013890757
3602025022712560028118098601392013940139401392099
361202502271255002810431040139401397013970139401564
36220250227125400278859619013970139801398013970227
36320250227125300278542274013980139901399013980189
36420250227125200278278015013990139801399013980114
36520250227125100278118550013990139801399013980161
36620250227125000277893443013980139901399013980901
367202502271249002766330940139901399013990139905
36820250227124800276626099013990139801399013980198
36920250227124700276349294013980139901400013980483
37020250227124600275673558013990140101403013990336
3712025022712450027520264701404014020140401402083
37220250227124400275086135014020140101404014010604
3732025022712430027423834901401014010140101401042
37420250227124200274179507014010140301404014010363
375202502271241002736705640140301404014050140301574
376202502271240002714604200140401399014040139901914
3772025022712390026877783801399013990139901399078
37820250227123800268668716013980139601399013960517
379202502271237002679464410139601396013960139603
3802025022712360026794225301399013970139901397019
38120250227123500267915697013970139701397013960212
38220250227123400267619633013960139701397013960241
3832025022712330026728295801398014000140001398025
38420250227123200267247984014000140001400013980424
38520250227123100266654546014000139701400013970502
38620250227123000265952002013970139801398013970244
387202502271229002656111210140001399014000139901032
38820250227122800264166876014000140001400013960999
38920250227122700262768735013990139801399013970707
390202502271226002617798040139701390013970139001363
391202502271225002598769020139001391013930139001673
39220250227122400257546846013910138901391013890246
3932025022712230025720494201389013900139001389094
3942025022712220025707436501390013900139001390023
3952025022712210025704239501388013900139001388067
39620250227122000256949365013900138801390013880325
39720250227121900256498263013890139001390013890193
39820250227121800256230185013900139001390013900121
39920250227121700256061995013890138901389013890100
40020250227121600255923095013890138901389013890190
4012025022712150025565918501389013900139001389027
4022025022712140025562167501389013900139001389077
4032025022712130025551464601390013900139001390090
4042025022712120025538954601390013920139201390095
4052025022712110025525749401392013920139201392031
406202502271210002552143420139201392013920139201
40720250227120900255212950013900139101391013900160
408202502271208002549903910139101392013920139103
409202502271207002549862170139101391013910139100
4102025022712060025498621701391013920139201391025
4112025022712050025495143701393013930139301393011
4122025022712040025493611401388013930139301388024
413202502271203002549027920139201391013920138801199
414202502271202002532352860139201392013920139200
415202502271201002532352860139201392013920139005
4162025022712000025322833201392013900139201390055
4172025022711590025315182801391013910139101391017
4182025022711580025312818101391013910139101391014
41920250227115700253108707013920139001392013900560
42020250227115600252330305013900139101391013890366
4212025022711550025182157401391013910139101391027
42220250227115400251784017013910139201392013910917
4232025022711530025050843601391013920139201391030
42420250227115200250466701013930139301393013930104
4252025022711510025032182901393013910139301391094
42620250227115000250190936013910139201392013900309
42720250227114900249761120013910139201392013910100
4282025022711480024962193001394013950139501394067
429202502271147002495285310139201392013920139201
4302025022711460024952713901395013920139501392027
43120250227114500249489495013920139401395013920106
43220250227114400249341753013950139401395013940242
43320250227114300249004403013910139401394013910156
4342025022711420024878738601393013930139401393073
43520250227114100248685696013930139301393013920152
43620250227114000248474010013920139201393013910125
4372025022711390024830002601392013920139201392038
4382025022711380024824713001392013920139201392072
43920250227113700248146906013920139101392013910171
44020250227113600247908995013910138901391013890243
44120250227113500247571424013890139101391013890198
4422025022711340024729626601391013900139101390062
44320250227113300247210085013900138901390013890363
4442025022711320024670572001389013890138901388021
44520250227113100246676552013890139001390013880143
44620250227113000246477945013900138901391013890703
44720250227112900245501445013890138901389013880366
44820250227112800244993322013880138901389013880114
44920250227112700244834989013880139101391013880353
4502025022711260024434489001389013880139001388043
45120250227112500244285184013870138701391013870349
4522025022711240024380111401387013870138701387060
45320250227112300243717894013870138901390013870577
45420250227112200242917061013870138601389013860352
45520250227112100242429173013860138601386013850183
45620250227112000242175716013850138501386013850202
4572025022711190024189592801385013850138501385013
4582025022711180024187792301385013840138501384067
45920250227111700241785144013840138501385013840156
460202502271116002415691770138501384013850138401169
46120250227111500239951238013840138501385013840121
4622025022711140023978377301384013850138601384015
4632025022711130023976300701384013850138501384060
46420250227111200239679909013850138501385013850269
465202502271111002393073440138501385013850138501
46620250227111000239305959013830138501385013830204
46720250227110900239023472013840138301384013820270
46820250227110800238649982013830138101383013810363
46920250227110700238148449013820138301383013820163
470202502271106002379231630138301383013830138003834
471202502271105002326289240138301384013840138203275
47220250227110400228102198013840138501385013840789
47320250227110300227009839013850138501385013840497
474202502271102002263218040138501388013880138501741
4752025022711010022390980001388013870138901386071
47620250227110000223811289013870138601387013860166
47720250227105900223581080013860138601387013850745
478202502271058002225485340138601388013890138601170
47920250227105700220926012013880138701388013870485
48020250227105600220252993013880138701388013870420
48120250227105500219670321013880138901389013880243
4822025022710540021933303601389013880138901388027
48320250227105300219295559013880138801389013860869
48420250227105200218089663013890139001390013890146
48520250227105100217886858013900139001391013890113
486202502271050002177298600138901390013930138604288
48720250227104900211775124013900139101392013900988
488202502271048002104014830139201393013930139101166
4892025022710470020877893701392013920139201392043
49020250227104600208719081013930139301393013910450
49120250227104500208092957013920139301393013920219
49220250227104400207787978013930139401394013920568
4932025022710430020699684201393013940139501393058
49420250227104200206915989013930139401394013930344
49520250227104100206436581013940139501395013930612
49620250227104000205583467013940139401394013940210
49720250227103900205290727013940139301395013930580
4982025022710380020448228001395013950139501395034
499202502271037002044348500139401393013940139303
500202502271036002044306700139301394013960139302227
5012025022710350020132528001394013930139501393039
50220250227103400201270940013930139101394013910205
503202502271033002009854690139101393013930139101740
50420250227103200198564489013930139201393013920637
50520250227103100197677779013920139201392013920137
50620250227103000197487075013920139201392013920227
50720250227102900197171091013920139301394013910972
508202502271028001958179830139401396013960139401153
5092025022710270019420983701396013970139701396055
51020250227102600194133056013960139601396013960135
51120250227102500193944596013960139701397013960621
512202502271024001930774680139701400014000139702553
5132025022710230018950811001399014000140001399012
51420250227102200189491311013990139901399013990147
51520250227102100189285658013990139901400013990553
51620250227102000188511769013990140001400013980375
5172025022710190018798707101399013990139901399024
51820250227101800187953495013990140201403013990828
51920250227101700186794228014020140101402014000165
52020250227101600186562946014000140001400014000258
52120250227101500186201746013990139901399013990272
52220250227101400185821218014000140001400014000871
52320250227101300184601818014010140301403014010948
52420250227101200183273566014040140201404014020978
52520250227101100181900482014020140101405014010223
526202502271010001815880250140501405014060140201039
52720250227100900180129622014060140401406014040553
52820250227100800179353058014040140501406014030680
52920250227100700178398641014060140501406014050861
53020250227100600177188935014050140701407014030364
53120250227100500176677662014070140801408014060437
53220250227100400176062855014080140601409014060189
53320250227100300175796747014100141001410014090746
534202502271002001747450030141001408014120140801881
53520250227100100172092807014090140801409014070351
536202502271000001715986120140101407014080140101381
537202502270959001696575530140701409014090140702444
53820250227095800166215206014070140901409014070533
539202502270957001654646300140901409014100140902064
540202502270956001625550880140901405014090140501894
54120250227095500159889043014060140501407014050411
54220250227095400159311246014050140201405014010491
54320250227095300158622959014020140601407014020351
54420250227095200158129609014050140601407014050553
54520250227095100157352247014050140301405014020157
546202502270950001571317260140101403014030140001334
54720250227094900155263093014030140101407014010121
548202502270948001550935040140101408014080140101209
549202502270947001533936000140801410014100140801623
550202502270946001511063470141001406014120140602041
551202502270945001482289370140601401014060140001294
55220250227094400146412729014010139501401013950724
553202502270943001453997370139401389013940138701554
554202502270942001432400740138701392013930138702105
555202502270941001403181690139301389013930138801373
55620250227094000138411020013890138901389013890112
557202502270939001382554520138901392013930138901987
55820250227093800135492966013920139201393013900765
559202502270937001344291570139001394013940139008292
560202502270936001228851150139501396013960139503377
561202502270935001181734520139701400014000139601607
562202502270934001159278810140001397014000139701042
56320250227093300114469734013970139701399013970270
56420250227093200114092541014010139701401013970478
5652025022709310011342289101401014010140101401042
566202502270930001133640490140101397014010139501093
567202502270929001118377930139601400014040139503550
568202502270928001068783420140001399014060139901052
569202502270927001054052620140301399014060139801533
5702025022709260010325462601399013970139901397088
571202502270925001031315780139701401014060139703990
5722025022709240097550813014000140601406014000702
5732025022709230096567696014060140201406014010647
57420250227092200956599300140001400014020140002012
5752025022709210092843119014000140101401014000378
57620250227092000923135970140001403014030139901633
57720250227091900900265300140301402014060140201012
57820250227091800886073810140601405014080140203513
57920250227091700836777820140301404014100140101862
5802025022709160081062403014090140901410014030784
58120250227091500799592590140901409014100140502467
58220250227091400764828940140901411014120140602313
58320250227091300732202100141001409014120140304136
58420250227091200673920960140901408014090140702118
58520250227091100644095270140801396014080139603545
5862025022709100059433601013960139901399013950784
58720250227090900583379990139901397013990139601333
58820250227090800564759620139701400014060139603654
58920250227090700513607170140501407014120140004215
59020250227090600454227750141301399014130139805202
5912025022709050038107433013990140601406013980909
59220250227090400368337400139701401014060139304800
59320250227090300301253870140501398014060139803488
59420250227090200252403780139801398013990139205062
59520250227090100181814330139801403014070139603130
59620250227090000138032460140001394014080139309871