Files
KissMeData/126340/min/candle-20250306.csv

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025030620240027172280024350243502435024350169
320250306202300271722800243502435024350243500
420250306202200271722800243502435024350243500
520250306202100271722800243502435024350243500
620250306202000271722800243502435024350243500
720250306201900271722800243502435024350243500
820250306201800271722800243502435024350243500
920250306201700271722800243502435024350243500
1020250306201600271722800243502435024350243500
1120250306201500271722800243502435024350243500
1220250306201400271722800243502435024350243500
1320250306201300271722800243502435024350243500
1420250306201200271722800243502435024350243500
1520250306201100271722800243502435024350243500
1620250306201000271722800243502435024350243500
1720250306200900271722800243502435024350243500
1820250306200800271722800243502435024350243500
1920250306200700271722800243502435024350243500
2020250306200600271722800243502435024350243500
2120250306200500271722800243502435024350243500
2220250306200400271722800243502435024350243500
2320250306200300271722800243502435024350243500
2420250306200200271722800243502435024350243500
2520250306200100271722800243502435024350243500
2620250306200000271722800243502435024350243500
2720250306195900271722800243502435024350243500
2820250306195800271722800243502435024350243500
2920250306195700271722800243502435024350243500
3020250306195600271722800243502435024350243500
3120250306195500271722800243502435024350243500
322025030619540027172280024350243502435024350169
3320250306195300271722800243502435024350243500
3420250306195200271722800243502435024350243500
3520250306195100271722800243502435024350243500
3620250306195000271722800243502435024350243500
3720250306194900271722800243502435024350243500
3820250306194800271722800243502435024350243500
3920250306194700271722800243502435024350243500
4020250306194600271722800243502435024350243500
4120250306194500271722800243502435024350243500
4220250306194400271722800243502435024350243500
4320250306194300271722800243502435024350243500
4420250306194200271722800243502435024350243500
4520250306194100271722800243502435024350243500
4620250306194000271722800243502435024350243500
4720250306193900271722800243502435024350243500
4820250306193800271722800243502435024350243500
4920250306193700271722800243502435024350243500
5020250306193600271722800243502435024350243500
5120250306193500271722800243502435024350243500
5220250306193400271722800243502435024350243500
5320250306193300271722800243502435024350243500
5420250306193200271722800243502435024350243500
5520250306193100271722800243502435024350243500
5620250306193000271722800243502435024350243500
5720250306192900271722800243502435024350243500
5820250306192800271722800243502435024350243500
5920250306192700271722800243502435024350243500
6020250306192600271722800243502435024350243500
6120250306192500271722800243502435024350243500
622025030619240027172280024350243502435024350169
6320250306192300271722800243502435024350243500
6420250306192200271722800243502435024350243500
6520250306192100271722800243502435024350243500
6620250306192000271722800243502435024350243500
6720250306191900271722800243502435024350243500
6820250306191800271722800243502435024350243500
6920250306191700271722800243502435024350243500
7020250306191600271722800243502435024350243500
7120250306191500271722800243502435024350243500
7220250306191400271722800243502435024350243500
7320250306191300271722800243502435024350243500
7420250306191200271722800243502435024350243500
7520250306191100271722800243502435024350243500
7620250306191000271722800243502435024350243500
7720250306190900271722800243502435024350243500
7820250306190800271722800243502435024350243500
7920250306190700271722800243502435024350243500
8020250306190600271722800243502435024350243500
8120250306190500271722800243502435024350243500
8220250306190400271722800243502435024350243500
8320250306190300271722800243502435024350243500
8420250306190200271722800243502435024350243500
8520250306190100271722800243502435024350243500
8620250306190000271722800243502435024350243500
8720250306185900271722800243502435024350243500
8820250306185800271722800243502435024350243500
8920250306185700271722800243502435024350243500
9020250306185600271722800243502435024350243500
9120250306185500271722800243502435024350243500
922025030618540027172280024350243502435024350169
9320250306185300271722800243502435024350243500
9420250306185200271722800243502435024350243500
9520250306185100271722800243502435024350243500
9620250306185000271722800243502435024350243500
9720250306184900271722800243502435024350243500
9820250306184800271722800243502435024350243500
9920250306184700271722800243502435024350243500
10020250306184600271722800243502435024350243500
10120250306184500271722800243502435024350243500
10220250306184400271722800243502435024350243500
10320250306184300271722800243502435024350243500
10420250306184200271722800243502435024350243500
10520250306184100271722800243502435024350243500
10620250306184000271722800243502435024350243500
10720250306183900271722800243502435024350243500
10820250306183800271722800243502435024350243500
10920250306183700271722800243502435024350243500
11020250306183600271722800243502435024350243500
11120250306183500271722800243502435024350243500
11220250306183400271722800243502435024350243500
11320250306183300271722800243502435024350243500
11420250306183200271722800243502435024350243500
11520250306183100271722800243502435024350243500
11620250306183000271722800243502435024350243500
11720250306182900271722800243502435024350243500
11820250306182800271722800243502435024350243500
11920250306182700271722800243502435024350243500
12020250306182600271722800243502435024350243500
12120250306182500271722800243502435024350243500
1222025030618240027172280024350243502435024350169
12320250306182300271722800243502435024350243500
12420250306182200271722800243502435024350243500
12520250306182100271722800243502435024350243500
12620250306182000271722800243502435024350243500
12720250306181900271722800243502435024350243500
12820250306181800271722800243502435024350243500
12920250306181700271722800243502435024350243500
13020250306181600271722800243502435024350243500
13120250306181500271722800243502435024350243500
13220250306181400271722800243502435024350243500
13320250306181300271722800243502435024350243500
13420250306181200271722800243502435024350243500
13520250306181100271722800243502435024350243500
13620250306181000271722800243502435024350243500
13720250306180900271722800243502435024350243500
13820250306180800271722800243502435024350243500
13920250306180700271722800243502435024350243500
14020250306180600271722800243502435024350243500
14120250306180500271722800243502435024350243500
14220250306180400271722800243502435024350243500
14320250306180300271722800243502435024350243500
14420250306180200271722800243502435024350243500
14520250306180100271722800243502435024350243500
14620250306180000271722800243502435024350243500
14720250306175900271722800243502435024350243500
14820250306175800271722800243502435024350243500
14920250306175700271722800243502435024350243500
15020250306175600271722800243502435024350243500
15120250306175500271722800243502435024350243500
1522025030617540027172280024350243502435024350169
15320250306175300271722800243502435024350243500
15420250306175200271722800243502435024350243500
15520250306175100271722800243502435024350243500
15620250306175000271722800243502435024350243500
15720250306174900271722800243502435024350243500
15820250306174800271722800243502435024350243500
15920250306174700271722800243502435024350243500
16020250306174600271722800243502435024350243500
16120250306174500271722800243502435024350243500
16220250306174400271722800243502435024350243500
16320250306174300271722800243502435024350243500
16420250306174200271722800243502435024350243500
16520250306174100271722800243502435024350243500
16620250306174000271722800243502435024350243500
16720250306173900271722800243502435024350243500
16820250306173800271722800243502435024350243500
16920250306173700271722800243502435024350243500
17020250306173600271722800243502435024350243500
17120250306173500271722800243502435024350243500
17220250306173400271722800243502435024350243500
17320250306173300271722800243502435024350243500
17420250306173200271722800243502435024350243500
17520250306173100271722800243502435024350243500
17620250306173000271722800243502435024350243500
17720250306172900271722800243502435024350243500
17820250306172800271722800243502435024350243500
17920250306172700271722800243502435024350243500
18020250306172600271722800243502435024350243500
18120250306172500271722800243502435024350243500
1822025030617240027172280024350243502435024350169
18320250306172300271722800243502435024350243500
18420250306172200271722800243502435024350243500
18520250306172100271722800243502435024350243500
18620250306172000271722800243502435024350243500
18720250306171900271722800243502435024350243500
18820250306171800271722800243502435024350243500
18920250306171700271722800243502435024350243500
19020250306171600271722800243502435024350243500
19120250306171500271722800243502435024350243500
19220250306171400271722800243502435024350243500
19320250306171300271722800243502435024350243500
19420250306171200271722800243502435024350243500
19520250306171100271722800243502435024350243500
19620250306171000271722800243502435024350243500
19720250306170900271722800243502435024350243500
19820250306170800271722800243502435024350243500
19920250306170700271722800243502435024350243500
20020250306170600271722800243502435024350243500
20120250306170500271722800243502435024350243500
20220250306170400271722800243502435024350243500
20320250306170300271722800243502435024350243500
20420250306170200271722800243502435024350243500
20520250306170100271722800243502435024350243500
20620250306170000271722800243502435024350243500
20720250306165900271722800243502435024350243500
20820250306165800271722800243502435024350243500
20920250306165700271722800243502435024350243500
21020250306165600271722800243502435024350243500
21120250306165500271722800243502435024350243500
2122025030616540027172280024350243502435024350169
21320250306165300271722800243502435024350243500
21420250306165200271722800243502435024350243500
21520250306165100271722800243502435024350243500
21620250306165000271722800243502435024350243500
21720250306164900271722800243502435024350243500
21820250306164800271722800243502435024350243500
21920250306164700271722800243502435024350243500
22020250306164600271722800243502435024350243500
22120250306164500271722800243502435024350243500
22220250306164400271722800243502435024350243500
22320250306164300271722800243502435024350243500
22420250306164200271722800243502435024350243500
22520250306164100271722800243502435024350243500
22620250306164000271722800243502435024350243500
22720250306163900271722800243502435024350243500
22820250306163800271722800243502435024350243500
22920250306163700271722800243502435024350243500
23020250306163600271722800243502435024350243500
23120250306163500271722800243502435024350243500
23220250306163400271722800243502435024350243500
23320250306163300271722800243502435024350243500
23420250306163200271722800243502435024350243500
23520250306163100271722800243502435024350243500
23620250306163000271722800243502435024350243500
23720250306162900271722800243502435024350243500
23820250306162800271722800243502435024350243500
23920250306162700271722800243502435024350243500
24020250306162600271722800243502435024350243500
24120250306162500271722800243502435024350243500
2422025030616240027172280024350243502435024350169
24320250306162300271722800243502435024350243500
24420250306162200271722800243502435024350243500
24520250306162100271722800243502435024350243500
24620250306162000271722800243502435024350243500
24720250306161900271722800243502435024350243500
24820250306161800271722800243502435024350243500
24920250306161700271722800243502435024350243500
25020250306161600271722800243502435024350243500
25120250306161500271722800243502435024350243500
25220250306161400271722800243502435024350243500
25320250306161300271722800243502435024350243500
25420250306161200271722800243502435024350243500
25520250306161100271722800243502435024350243500
25620250306161000271722800243502435024350243500
25720250306160900271722800243502435024350243500
25820250306160800271722800243502435024350243500
25920250306160700271722800243502435024350243500
26020250306160600271722800243502435024350243500
26120250306160500271722800243502435024350243500
26220250306160400271722800243502435024350243500
26320250306160300271722800243502435024350243500
26420250306160200271722800243502435024350243500
26520250306160100271722800243502435024350243500
26620250306160000271722800243502435024350243500
26720250306155900271722800243502435024350243500
26820250306155800271722800243502435024350243500
26920250306155700271722800243502435024350243500
27020250306155600271722800243502435024350243500
27120250306155500271722800243502435024350243500
2722025030615540027172280024350243502435024350169
27320250306155300271722800243502435024350243500
27420250306155200271722800243502435024350243500
27520250306155100271722800243502435024350243500
27620250306155000271722800243502435024350243500
27720250306154900271722800243502435024350243500
27820250306154800271722800243502435024350243500
27920250306154700271722800243502435024350243500
28020250306154600271722800243502435024350243500
28120250306154500271722800243502435024350243500
28220250306154400271722800243502435024350243500
28320250306154300271722800243502435024350243500
28420250306154200271722800243502435024350243500
28520250306154100271722800243502435024350243500
28620250306154000271722800243502435024350243500
28720250306153900271722800243502435024350243500
28820250306153800271722800243502435024350243500
28920250306153700271722800243502435024350243500
29020250306153600271722800243502435024350243500
29120250306153500271722800243502435024350243500
29220250306153400271722800243502435024350243500
29320250306153300271722800243502435024350243500
29420250306153200271722800243502435024350243500
29520250306153100271722800243502435024350243500
2962025030615300027172280024350243502435024350169
29720250306152900267607650244002440024400244000
29820250306152800267607650244002440024400244000
29920250306152700267607650244002440024400244000
30020250306152600267607650244002440024400244000
30120250306152500267607650244002440024400244000
30220250306152400267607650244002440024400244000
30320250306152300267607650244002440024400244000
30420250306152200267607650244002440024400244000
30520250306152100267607650244002440024400244000
30620250306152000267607650244002440024400244000
30720250306151900267607650244002440024500244007
30820250306151800267436450244002440024400244000
30920250306151700267436450244002440024400244000
31020250306151600267436450244002440024400244000
311202503061515002674364502440024400244002440013
31220250306151400267119250244502445024450244500
31320250306151300267119250244502445024450244500
3142025030615120026711925024450243502445024350158
31520250306151100263261000244002440024400244001
31620250306151000263236600244002440024400244003
31720250306150900263163400244002440024400244000
31820250306150800263163400244002440024400244000
31920250306150700263163400244002440024400244001
32020250306150600263139000243502435024350243506
321202503061505002629929002435024300243502430033
3222025030615040026219050024300243002430024300100
32320250306150300259760500243502435024350243502
324202503061502002597118002435024300243502430027
3252025030615010025905560024300243502435024300130
32620250306150000255895400243502435024350243501
32720250306145900255871050243502435024350243501
32820250306145800255846700244002440024400244000
32920250306145700255846700244002440024400244004
330202503061456002557491002440024350244002435014
3312025030614550025540810024350243502435024350397
3322025030614540024574115024400244002440024400942
33320250306145300222756350244502445024450244500
33420250306145200222756350244502445024450244500
33520250306145100222756350244502445024450244500
33620250306145000222756350244502445024450244500
33720250306144900222756350244502445024450244502
3382025030614480022270745024450244502445024450166
3392025030614470021864875024500245002450024500100
34020250306144600216198750245002450024500245000
341202503061445002161987502450024500245002450017
34220250306144400215782250244502445024450244500
34320250306144300215782250244502445024450244500
34420250306144200215782250244502445024450244500
34520250306144100215782250244502445024450244500
34620250306144000215782250244502445024450244500
347202503061439002157822502445024450244502445020
34820250306143800215293250244502445024450244500
34920250306143700215293250244502445024450244500
35020250306143600215293250244502445024450244500
351202503061435002152932502445024450244502445012
35220250306143400214999850244502445024450244500
35320250306143300214999850244502445024450244500
3542025030614320021499985024450244502445024450109
355202503061431002123348002440024400244002440060
35620250306143000210870800243502435024350243500
35720250306142900210870800243502435024350243500
35820250306142800210870800243502435024350243500
35920250306142700210870800243502435024350243500
360202503061426002108708002435024350243502435011
36120250306142500210602950243502435024350243500
36220250306142400210602950243502435024350243500
36320250306142300210602950243502435024350243500
36420250306142200210602950243502435024350243500
36520250306142100210602950243502435024350243501
36620250306142000210578600243502440024400243509
36720250306141900210359200244002440024400244000
36820250306141800210359200244002440024400244001
36920250306141700210334800244002440024400244000
3702025030614160021033480024400244502445024400110
37120250306141500207650400244002445024450244001000
372202503061414001832192002450024500245002450030
37320250306141300182484200245002450024500245000
37420250306141200182484200245002450024500245000
37520250306141100182484200245002450024500245000
37620250306141000182484200245002450024500245000
37720250306140900182484200245002450024500245000
37820250306140800182484200245002450024500245000
37920250306140700182484200245002450024500245000
38020250306140600182484200245002450024500245000
38120250306140500182484200245002450024500245000
382202503061404001824842002450024500245002450010
38320250306140300182239200245002450024500245000
3842025030614020018223920024500245502455024500405
38520250306140100172316650245002450024500245000
38620250306140000172316650245002450024500245000
38720250306135900172316650245002450024500245005
38820250306135800172194150245002450024500245000
3892025030613570017219415024500245502455024500249
39020250306135600166081600246002460024600246000
39120250306135500166081600246002460024600246000
39220250306135400166081600246002460024600246000
39320250306135300166081600246002460024600246000
39420250306135200166081600246002460024600246001
39520250306135100166057000245502455024550245500
39620250306135000166057000245502455024550245500
39720250306134900166057000245502455024550245501
39820250306134800166032450245502455024550245500
39920250306134700166032450245502455024550245500
40020250306134600166032450245502455024550245500
40120250306134500166032450245502455024550245500
40220250306134400166032450245502455024550245500
40320250306134300166032450245502455024550245500
40420250306134200166032450245502455024550245500
405202503061341001660324502455024550245502455010
40620250306134000165786950246002460024600246003
40720250306133900165713150246002460024600246000
40820250306133800165713150246002460024600246001
40920250306133700165688550245502455024550245500
41020250306133600165688550245502455024550245500
411202503061335001656885502455024550245502455010
41220250306133400165443050245502455024550245500
41320250306133300165443050245502455024550245500
41420250306133200165443050245502455024550245503
41520250306133100165369400245502455024550245500
41620250306133000165369400245502455024550245500
41720250306132900165369400245502455024550245500
41820250306132800165369400245502455024550245500
41920250306132700165369400245502455024550245500
42020250306132600165369400245502455024550245500
42120250306132500165369400245502455024550245500
422202503061324001653694002455024550245502455035
42320250306132300164510150245502455024550245500
42420250306132200164510150245502455024550245500
425202503061321001645101502455024550245502455017
4262025030613200016409280024550245502455024500140
42720250306131900160657700245502455024550245509
42820250306131800160436750245502455024550245500
42920250306131700160436750245502455024550245500
43020250306131600160436750245502455024550245500
43120250306131500160436750245502455024550245505
432202503061314001603140002455024550245502455042
43320250306131300159282900246002460024600246000
43420250306131200159282900246002460024600246000
43520250306131100159282900246002460024600246000
43620250306131000159282900246002460024600246000
43720250306130900159282900246002460024600246000
43820250306130800159282900246002460024600246001
43920250306130700159258300245502455024550245500
4402025030613060015925830024550245502455024550190
44120250306130500154593800245002450024500245000
44220250306130400154593800245002450024500245000
443202503061303001545938002450024500245002450030
44420250306130200153858800244502445024450244500
44520250306130100153858800244502445024450244500
44620250306130000153858800244502445024450244500
44720250306125900153858800244502445024450244500
44820250306125800153858800244502445024450244500
44920250306125700153858800244502445024450244500
4502025030612560015385880024450245002455024450960
451202503061255001303358002455024550245502455032
45220250306125400129550200245502455024550245500
45320250306125300129550200245502455024550245500
45420250306125200129550200245502455024550245500
45520250306125100129550200245502455024550245500
45620250306125000129550200245502455024550245500
457202503061249001295502002455024600246002455021
45820250306124800129034100245502455024550245505
45920250306124700128911350245502455024550245500
46020250306124600128911350245502455024550245500
46120250306124500128911350245502455024550245500
46220250306124400128911350245502455024550245500
46320250306124300128911350245502455024550245500
46420250306124200128911350245502465024650245501050
46520250306124100103084950246502465024650246501
46620250306124000103060300246502465024650246500
46720250306123900103060300246502465024650246505
468202503061238001029370502470024700247002470014
46920250306123700102591250246002460024600246000
47020250306123600102591250246002460024600246000
47120250306123500102591250246002460024600246000
47220250306123400102591250246002460024600246000
47320250306123300102591250246002460024600246000
47420250306123200102591250246002460024600246000
47520250306123100102591250246002460024600246000
47620250306123000102591250246002460024600246000
47720250306122900102591250246002460024600246000
47820250306122800102591250246002460024600246000
47920250306122700102591250246002460024600246000
480202503061226001025912502460024600246002460010
48120250306122500102345250247002470024700247001
4822025030612240010232055024600247002470024600146
4832025030612230098720800247002470024700247000
4842025030612220098720800247002470024700247000
4852025030612210098720800247002470024700247000
4862025030612200098720800247002470024700247000
4872025030612190098720800247002470024700247000
4882025030612180098720800247002470024700247000
4892025030612170098720800247002470024700247000
4902025030612160098720800247002470024700247000
49120250306121500987208002470024700247002470056
4922025030612140097337600247002470024700247000
4932025030612130097337600247002470024700247000
4942025030612120097337600247002470024700247000
4952025030612110097337600247002470024700247000
49620250306121000973376002470024700247002470017
4972025030612090096917700247002470024700247007
4982025030612080096744800247002470024700247000
4992025030612070096744800247002470024700247000
500202503061206009674480024700247252472524700169
5012025030612050092569500247502475024750247500
5022025030612040092569500247502475024750247501
5032025030612030092544750247252472524725247250
5042025030612020092544750247252472524725247250
5052025030612010092544750247252472524725247250
5062025030612000092544750247252472524725247250
5072025030611590092544750247252472524725247250
5082025030611580092544750247252472524725247250
5092025030611570092544750247252472524725247250
51020250306115600925447502472524725247252472510
5112025030611550092297500247502475024750247500
5122025030611540092297500247502475024750247501
5132025030611530092272750247502475024750247500
5142025030611520092272750247502475024750247500
5152025030611510092272750247502475024750247500
5162025030611500092272750247502475024750247500
5172025030611490092272750247502475024750247505
5182025030611480092149000247502475024750247500
5192025030611470092149000247502475024750247500
5202025030611460092149000247502475024750247500
5212025030611450092149000247502475024750247500
5222025030611440092149000247502475024750247500
5232025030611430092149000247502475024750247501
5242025030611420092124250247502475024750247500
5252025030611410092124250247502475024750247501
5262025030611400092099500247502475024750247500
5272025030611390092099500247502475024750247500
5282025030611380092099500247502475024750247500
5292025030611370092099500247502475024750247500
5302025030611360092099500247502475024750247500
5312025030611350092099500247502475024750247500
5322025030611340092099500247502475024750247505
5332025030611330091975750247002470024700247000
5342025030611320091975750247002470024700247000
5352025030611310091975750247002470024700247000
5362025030611300091975750247002470024700247000
5372025030611290091975750247002470024700247000
5382025030611280091975750247002470024700247000
5392025030611270091975750247002470024700247000
5402025030611260091975750247002470024700247000
5412025030611250091975750247002470024700247000
5422025030611240091975750247002470024700247000
5432025030611230091975750247002470024700247000
5442025030611220091975750247002470024700247000
5452025030611210091975750247002470024700247002
5462025030611200091926350247002470024700247000
5472025030611190091926350247002465024700246507
5482025030611180091753500247002470024700247000
54920250306111700917535002470024700247002470030
550202503061116009101250024700247002470024700101
5512025030611150088517800247002470024700247000
5522025030611140088517800247002470024700247000
5532025030611130088517800247002470024700247000
5542025030611120088517800247002470024700247000
5552025030611110088517800247002470024700247000
5562025030611100088517800247002470024700247000
5572025030611090088517800247002470024700247000
5582025030611080088517800247002470024700247000
5592025030611070088517800247002470024700247000
56020250306110600885178002470024700247002470016
5612025030611050088122600246502465024650246503
5622025030611040088048650246502465024650246500
5632025030611030088048650246502465024650246500
5642025030611020088048650246502465024650246500
56520250306110100880486502465024650246502465013
56620250306110000877282002460024600246002460010
5672025030610590087482200246002460024600246000
56820250306105800874822002460024650246502460040
5692025030610570086497650246502465024650246500
5702025030610560086497650246502465024650246500
57120250306105500864976502465024650246502465091
5722025030610540084254500246502465024650246500
5732025030610530084254500246502465024650246500
5742025030610520084254500246502465024650246500
5752025030610510084254500246502465024650246500
5762025030610500084254500246502465024650246500
5772025030610490084254500246502465024650246500
5782025030610480084254500246502465024650246500
5792025030610470084254500246502465024650246500
5802025030610460084254500246502465024650246500
5812025030610450084254500246502465024650246500
5822025030610440084254500246502465024650246500
5832025030610430084254500246502465024650246500
5842025030610420084254500246502465024650246500
5852025030610410084254500246502465024650246500
586202503061040008425450024650246502465024650100
5872025030610390081789500246502465024650246500
5882025030610380081789500246502465024650246500
58920250306103700817895002465024650246502465011
5902025030610360081518350246502465024650246500
5912025030610350081518350246502465024650246500
59220250306103400815183502465024650246502465058
5932025030610330080088650247002470024700247000
5942025030610320080088650247002470024700247000
59520250306103100800886502470024725247252470074
5962025030610300078259700247252472524725247250
5972025030610290078259700247252472524725247250
5982025030610280078259700247252475024750247255
5992025030610270078136050247502475024750247505
6002025030610260078012300247502475024750247500
6012025030610250078012300247502475024750247501
6022025030610240077987550247002470024700247000
6032025030610230077987550247002470024700247000
6042025030610220077987550247002470024700247000
6052025030610210077987550247002470024700247000
6062025030610200077987550247002470024700247000
607202503061019007798755024700247752477524700158
6082025030610180074080400247502475024750247500
6092025030610170074080400247502475024750247501
6102025030610160074055650247002470024700247000
6112025030610150074055650247002470024700247000
6122025030610140074055650247002470024700247000
613202503061013007405565024700247002470024700100
6142025030610120071585650247002470024700247000
6152025030610110071585650247002470024700247000
61620250306101000715856502470024700247002470013
6172025030610090071264550247502475024750247500
618202503061008007126455024750247502475024750105
6192025030610070068665800247502475024750247501
6202025030610060068641050247502475024750247502
6212025030610050068591550246502465024650246500
6222025030610040068591550246502465024650246500
623202503061003006859155024650247502475024650120
6242025030610020065628000247502475024750247500
62520250306100100656280002475024750247502475050
62620250306100000643905002475024750247502475042
6272025030609590063351000247002470024700247000
6282025030609580063351000247002470024700247000
6292025030609570063351000247002470024700247000
6302025030609560063351000247002470024700247000
6312025030609550063351000247002470024700247001
6322025030609540063326300247002470024700247000
6332025030609530063326300247002470024700247000
6342025030609520063326300247002470024700247000
63520250306095100633263002470024700247002470013
6362025030609500063005200247002475024750247004
63720250306094900629063502470024700247002470011
6382025030609480062634650247002470024700247001
639202503060947006260995024700247502475024700130
6402025030609460059393350248502485024850248501
641202503060945005936850024800248002480024800148
6422025030609440055698100248502490024900248503
6432025030609430055623450249002490024900249001
64420250306094200555985502490024950249502490056
64520250306094100542040002490024900249002490026
6462025030609400053556600249002490024900249000
6472025030609390053556600249002490024900249000
6482025030609380053556600249002490024900249000
64920250306093700535566002490024900249002490024
6502025030609360052959000249002490024900249000
6512025030609350052959000249002490024900249000
652202503060934005295900024900249002490024900209
6532025030609330047754900250002500025000250000
6542025030609320047754900250002500025000250001
655202503060931004772990024900249002490024900200
656202503060930004274990024900250002500024900101
65720250306092900402349002500025000250002500010
65820250306092800399849002500025000250002500078
6592025030609270038034900250002500025000250001
660202503060926003800990025000250502505025000100
661202503060925003550785025050251002510025050111
6622025030609240032722300251502515025150251500
6632025030609230032722300251502515025150251500
6642025030609220032722300251502515025150251500
66520250306092100327223002515025150251502515011
66620250306092000324456502515025150251502515039
6672025030609190031464800251502515025150251500
66820250306091800314648002515025150251502515024
6692025030609170030861200251502515025150251501
6702025030609160030836050251502515025150251501
67120250306091500308109002515025150252002515063
67220250306091400292263002500025000250002500010
67320250306091300289763002500025050250502500076
674202503060912002707555025200251002520025050122
67520250306091100240133002510025150251502510019
6762025030609100023535550251502515025150251502
6772025030609090023485250252502525025250252500
67820250306090800234852502525025200252502520020
679202503060907002298090025300253002535025300587
68020250306090600812975025250251502525025150166
6812025030609050039441002505024950252002495056
682202503060904002540100248502485024850248500
6832025030609030025401002485024800249002475019
6842025030609020020686002450025100251002450048
68520250306090100885200251502515025150251502
686202503060900008349002530025300253002530033