Files
KissMeData/009450/min/candle-20250218.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250218185400513745190081600816008160081600445
3202502181853005137451900816008160081600816000
4202502181852005137451900816008160081600816000
5202502181851005137451900816008160081600816000
6202502181850005137451900816008160081600816000
7202502181849005137451900816008160081600816000
8202502181848005137451900816008160081600816000
9202502181847005137451900816008160081600816000
10202502181846005137451900816008160081600816000
11202502181845005137451900816008160081600816000
12202502181844005137451900816008160081600816000
13202502181843005137451900816008160081600816000
14202502181842005137451900816008160081600816000
15202502181841005137451900816008160081600816000
16202502181840005137451900816008160081600816000
17202502181839005137451900816008160081600816000
18202502181838005137451900816008160081600816000
19202502181837005137451900816008160081600816000
20202502181836005137451900816008160081600816000
21202502181835005137451900816008160081600816000
22202502181834005137451900816008160081600816000
23202502181833005137451900816008160081600816000
24202502181832005137451900816008160081600816000
25202502181831005137451900816008160081600816000
26202502181830005137451900816008160081600816000
27202502181829005137451900816008160081600816000
28202502181828005137451900816008160081600816000
29202502181827005137451900816008160081600816000
30202502181826005137451900816008160081600816000
31202502181825005137451900816008160081600816000
3220250218182400513745190081600816008160081600445
33202502181823005137451900816008160081600816000
34202502181822005137451900816008160081600816000
35202502181821005137451900816008160081600816000
36202502181820005137451900816008160081600816000
37202502181819005137451900816008160081600816000
38202502181818005137451900816008160081600816000
39202502181817005137451900816008160081600816000
40202502181816005137451900816008160081600816000
41202502181815005137451900816008160081600816000
42202502181814005137451900816008160081600816000
43202502181813005137451900816008160081600816000
44202502181812005137451900816008160081600816000
45202502181811005137451900816008160081600816000
46202502181810005137451900816008160081600816000
47202502181809005137451900816008160081600816000
48202502181808005137451900816008160081600816000
49202502181807005137451900816008160081600816000
50202502181806005137451900816008160081600816000
51202502181805005137451900816008160081600816000
52202502181804005137451900816008160081600816000
53202502181803005137451900816008160081600816000
54202502181802005137451900816008160081600816000
55202502181801005137451900816008160081600816000
56202502181800005137451900816008160081600816000
57202502181759005137451900816008160081600816000
58202502181758005137451900816008160081600816000
59202502181757005137451900816008160081600816000
60202502181756005137451900816008160081600816000
61202502181755005137451900816008160081600816000
6220250218175400513745190081600816008160081600445
63202502181753005137451900816008160081600816000
64202502181752005137451900816008160081600816000
65202502181751005137451900816008160081600816000
66202502181750005137451900816008160081600816000
67202502181749005137451900816008160081600816000
68202502181748005137451900816008160081600816000
69202502181747005137451900816008160081600816000
70202502181746005137451900816008160081600816000
71202502181745005137451900816008160081600816000
72202502181744005137451900816008160081600816000
73202502181743005137451900816008160081600816000
74202502181742005137451900816008160081600816000
75202502181741005137451900816008160081600816000
76202502181740005137451900816008160081600816000
77202502181739005137451900816008160081600816000
78202502181738005137451900816008160081600816000
79202502181737005137451900816008160081600816000
80202502181736005137451900816008160081600816000
81202502181735005137451900816008160081600816000
82202502181734005137451900816008160081600816000
83202502181733005137451900816008160081600816000
84202502181732005137451900816008160081600816000
85202502181731005137451900816008160081600816000
86202502181730005137451900816008160081600816000
87202502181729005137451900816008160081600816000
88202502181728005137451900816008160081600816000
89202502181727005137451900816008160081600816000
90202502181726005137451900816008160081600816000
91202502181725005137451900816008160081600816000
9220250218172400513745190081600816008160081600445
93202502181723005137451900816008160081600816000
94202502181722005137451900816008160081600816000
95202502181721005137451900816008160081600816000
96202502181720005137451900816008160081600816000
97202502181719005137451900816008160081600816000
98202502181718005137451900816008160081600816000
99202502181717005137451900816008160081600816000
100202502181716005137451900816008160081600816000
101202502181715005137451900816008160081600816000
102202502181714005137451900816008160081600816000
103202502181713005137451900816008160081600816000
104202502181712005137451900816008160081600816000
105202502181711005137451900816008160081600816000
106202502181710005137451900816008160081600816000
107202502181709005137451900816008160081600816000
108202502181708005137451900816008160081600816000
109202502181707005137451900816008160081600816000
110202502181706005137451900816008160081600816000
111202502181705005137451900816008160081600816000
112202502181704005137451900816008160081600816000
113202502181703005137451900816008160081600816000
114202502181702005137451900816008160081600816000
115202502181701005137451900816008160081600816000
116202502181700005137451900816008160081600816000
117202502181659005137451900816008160081600816000
118202502181658005137451900816008160081600816000
119202502181657005137451900816008160081600816000
120202502181656005137451900816008160081600816000
121202502181655005137451900816008160081600816000
12220250218165400513745190081600816008160081600445
123202502181653005137451900816008160081600816000
124202502181652005137451900816008160081600816000
125202502181651005137451900816008160081600816000
126202502181650005137451900816008160081600816000
127202502181649005137451900816008160081600816000
128202502181648005137451900816008160081600816000
129202502181647005137451900816008160081600816000
130202502181646005137451900816008160081600816000
131202502181645005137451900816008160081600816000
132202502181644005137451900816008160081600816000
133202502181643005137451900816008160081600816000
134202502181642005137451900816008160081600816000
135202502181641005137451900816008160081600816000
136202502181640005137451900816008160081600816000
137202502181639005137451900816008160081600816000
138202502181638005137451900816008160081600816000
139202502181637005137451900816008160081600816000
140202502181636005137451900816008160081600816000
141202502181635005137451900816008160081600816000
142202502181634005137451900816008160081600816000
143202502181633005137451900816008160081600816000
144202502181632005137451900816008160081600816000
145202502181631005137451900816008160081600816000
146202502181630005137451900816008160081600816000
147202502181629005137451900816008160081600816000
148202502181628005137451900816008160081600816000
149202502181627005137451900816008160081600816000
150202502181626005137451900816008160081600816000
151202502181625005137451900816008160081600816000
15220250218162400513745190081600816008160081600445
153202502181623005137451900816008160081600816000
154202502181622005137451900816008160081600816000
155202502181621005137451900816008160081600816000
156202502181620005137451900816008160081600816000
157202502181619005137451900816008160081600816000
158202502181618005137451900816008160081600816000
159202502181617005137451900816008160081600816000
160202502181616005137451900816008160081600816000
161202502181615005137451900816008160081600816000
162202502181614005137451900816008160081600816000
163202502181613005137451900816008160081600816000
164202502181612005137451900816008160081600816000
165202502181611005137451900816008160081600816000
166202502181610005137451900816008160081600816000
167202502181609005137451900816008160081600816000
168202502181608005137451900816008160081600816000
169202502181607005137451900816008160081600816000
170202502181606005137451900816008160081600816000
171202502181605005137451900816008160081600816000
172202502181604005137451900816008160081600816000
173202502181603005137451900816008160081600816000
174202502181602005137451900816008160081600816000
175202502181601005137451900816008160081600816000
176202502181600005137451900816008160081600816000
177202502181559005137451900816008160081600816000
178202502181558005137451900816008160081600816000
179202502181557005137451900816008160081600816000
180202502181556005137451900816008160081600816000
181202502181555005137451900816008160081600816000
18220250218155400513745190081600816008160081600445
183202502181553005137451900816008160081600816000
184202502181552005137451900816008160081600816000
185202502181551005137451900816008160081600816000
186202502181550005137451900816008160081600816000
187202502181549005137451900816008160081600816000
188202502181548005137451900816008160081600816000
189202502181547005137451900816008160081600816000
190202502181546005137451900816008160081600816000
191202502181545005137451900816008160081600816000
192202502181544005137451900816008160081600816000
193202502181543005137451900816008160081600816000
194202502181542005137451900816008160081600816000
195202502181541005137451900816008160081600816000
196202502181540005137451900816008160081600816000
197202502181539005137451900816008160081600816000
198202502181538005137451900816008160081600816000
199202502181537005137451900816008160081600816000
200202502181536005137451900816008160081600816000
201202502181535005137451900816008160081600816000
202202502181534005137451900816008160081600816000
203202502181533005137451900816008160081600816000
204202502181532005137451900816008160081600816000
205202502181531005137451900816008160081600816000
20620250218153000513745190081600816008160081600445
207202502181529005101139900816008160081600816000
208202502181528005101139900816008160081600816000
209202502181527005101139900816008160081600816000
210202502181526005101139900816008160081600816000
211202502181525005101139900816008160081600816000
212202502181524005101139900816008160081600816000
213202502181523005101139900816008160081600816000
214202502181522005101139900816008160081600816000
215202502181521005101139900816008160081600816000
216202502181520005101139900816008160081600816000
21720250218151900510113990081600814008160081400216
2182025021815180050835353008150081500816008140047
21920250218151700507970250081400815008150081300171
22020250218151600506578130081500816008160081400125
2212025021815150050555885008160081800818008150096
22220250218151400504775560081600817008170081600146
22320250218151300503583730081700818008180081600198
2242025021815120050196600008180081800819008170057
22520250218151100501499380081800818008190081800301
2262025021815100049903700008190081800820008180087
22720250218150900498324570081900819008210081800226
2282025021815080049647509008190082000821008190096
22920250218150700495687320082100821008210081900114
2302025021815060049475212008210082100821008200093
23120250218150500493988610082100821008210081900216
2322025021815040049221621008210082000821008190097
23320250218150300491420840082000821008210081900133
23420250218150200490329990082100819008210081900109
2352025021815010048943624008190082000821008180095
23620250218150000488657490081900819008210081800128
2372025021814590048760799008200082100821008190072
23820250218145800487017100082100819008210081800113
2392025021814570048609058008180081900820008180095
2402025021814560048531250008190081900819008180065
24120250218145500484780210081900818008200081800145
24220250218145400483592560081900820008200081800114
24320250218145300482658810081900820008200081700104
24420250218145200481807480081900819008200081700109
24520250218145100480915630081900818008200081700161
2462025021814500047959825008180082000820008180091
24720250218144900478852440082000821008210081800131
24820250218144800477779190082100821008210081800112
24920250218144700476860690082000820008210081900212
2502025021814460047512292008200082100821008200057
25120250218144500474655080082100821008210081900296
25220250218144400472226810082100822008220082100148
25320250218144300471011210082100822008230082000347
25420250218144200468158690082300821008230082000476
255202502181441004642479100820008160082100816001266
25620250218144000453882120081700817008170081500148
25720250218143900452674120081700814008180081300419
25820250218143800449255330081300812008130081200315
25920250218143700446696070081200813008130081200229
2602025021814360044483653008130081300813008120071
26120250218143500444259400081200813008140081200150
2622025021814340044304014008150081500816008140066
2632025021814330044250252008150081300815008130045
2642025021814320044213625008130081300814008130071
2652025021814310044155895008140081300815008120093
2662025021814300044080215008140081300815008130088
2672025021814290044008606008130081300814008130056
2682025021814280043963067008140081300814008130081
2692025021814270043897189008140081300814008130045
2702025021814260043860564008140081300814008130037
27120250218142500438304820081300816008160081300100
2722025021814240043749093008160081500816008140071
2732025021814230043691186008150081500815008140017
27420250218142200436773420081600816008170081500403
27520250218142100433486340081600815008160081400206
2762025021814200043180894008150081500815008140053
2772025021814190043137711008140081400815008140064
27820250218141800430856100081400814008150081400190
27920250218141700429309490081500815008160081500326
28020250218141600426652380081500815008150081400181
2812025021814150042517794008150081400815008140056
2822025021814140042472170008150081400815008140021
2832025021814130042455059008140081300814008130095
2842025021814120042377762008130081300814008130015
2852025021814110042365564008140081300814008130026
2862025021814100042344404008130081400814008130093
2872025021814090042268742008130081300813008130041
2882025021814080042235409008140081400814008130067
2892025021814070042180885008140081300814008130022
2902025021814060042162983008140081300814008130047
2912025021814050042124767008140081300814008130058
29220250218140400420775970081300812008130081200109
2932025021814030041989086008130081200813008120067
2942025021814020041934649008130081200813008120027
2952025021814010041912701008130081300813008120083
2962025021814000041845241008120081200813008120060
2972025021813590041796499008130081200813008120045
2982025021813580041759918008120081100813008110062
2992025021813570041709581008110081100812008110048
3002025021813560041670636008120081200812008110060
3012025021813550041621929008120081200812008110010
30220250218135400416138150081200811008120081000271
30320250218135300413942200081100810008110081000122
3042025021813520041295296008110081100811008100028
3052025021813510041272597008100081000811008100077
3062025021813500041210176008100081100811008100046
30720250218134900411728930081100812008120081000156
3082025021813480041046312008130081300814008120097
3092025021813470040967450008130081200813008120044
3102025021813460040931711008130081200813008120046
3112025021813450040894329008120081300814008120051
3122025021813440040852869008130081200813008120051
3132025021813430040811440008120081200813008120029
3142025021813420040787872008130081200814008120054
3152025021813410040743973008120081300813008120059
3162025021813400040696045008130081300813008120039
3172025021813390040664345008120081200812008110051
31820250218133800406229470081200812008130081100156
3192025021813370040496374008120081200813008110064
3202025021813360040444380008120081100813008110017
3212025021813350040430576008110081100813008110038
3222025021813340040399731008120081100814008110093
3232025021813330040324182008110081200812008110075
3242025021813320040263286008120081100813008110041
3252025021813310040229989008110081200813008110063
32620250218133000401788400081100811008120081100102
3272025021813290040096117008120081200813008110043
3282025021813280040061201008120081300813008110056
3292025021813270040015706008130081000813008100015
33020250218132600400035230081400810008140081000181
3312025021813250039856427008100081000811008100076
3322025021813240039794828008120081100812008100072
3332025021813230039736460008110081200812008110019
33420250218132200397210370081100811008120081100105
3352025021813210039635844008110081100812008110026
3362025021813200039614739008120081100812008100055
3372025021813190039570106008100080900810008090043
3382025021813180039535303008090081000811008090058
3392025021813170039488321008100081100811008090055
3402025021813160039443767008110081100811008100033
3412025021813150039417032008110081000812008100051
3422025021813140039375659008100081200812008100082
34320250218131300393091560081200811008120081000132
3442025021813120039202013008110081000811008090085
34520250218131100391331560081000809008100080800171
3462025021813100038994818008090080800809008080075
3472025021813090038934165008080080800809008080042
3482025021813080038900224008090080800809008080056
34920250218130700388549290080900809008090080800127
35020250218130600387521970080900810008110080900978
3512025021813050037960042008100081000811008100012
3522025021813040037950320008100081200812008100055
35320250218130300379056960081000812008120081000227
3542025021813020037721544008110081200812008110040
35520250218130100376891020081200813008130081200327
3562025021813000037423576008130081300813008120058
35720250218125900373764400081300813008140081200284
358202502181258003714554200813008140081400813006
3592025021812570037140659008130081400814008130050
3602025021812560037099974008140081400814008130047
3612025021812550037061746008130081300814008130044
3622025021812540037025944008140081300814008130063
3632025021812530036974671008130081400814008130054
3642025021812520036930743008140081400814008130056
3652025021812510036885177008130081400814008130010
3662025021812500036877044008140081400814008130049
3672025021812490036837191008140081200814008120060
3682025021812480036788388008120081200813008120016
3692025021812470036775388008130081300813008120041
3702025021812460036742069008140081300814008120053
3712025021812450036698995008140081300814008120093
3722025021812440036623390008120081300813008120092
3732025021812430036548669008130081200814008120053
37420250218124200365055860081200814008140081200181
3752025021812410036358409008140081300814008130050
37620250218124000363177480081300814008140081300165
3772025021812390036183473008140081300814008130022
3782025021812380036165571008130081300814008130022
3792025021812370036147681008140081300814008130061
3802025021812360036098049008130081300814008130055
3812025021812350036053300008140081400814008130066
3822025021812340035999593008140081400814008130039
3832025021812330035967868008140081300814008130032
3842025021812320035941834008130081200814008120024
38520250218123100359223100081400813008140081200378
3862025021812300035615043008120081300813008120031
3872025021812290035589866008130081200813008120039
3882025021812280035558163008120081200813008120078
3892025021812270035494797008120081300813008120040
3902025021812260035462297008130081200813008120060
3912025021812250035413528008120081300813008120050
3922025021812240035372892008120081200813008120042
3932025021812230035338779008130081300813008120079
3942025021812220035274591008120081200813008120040
3952025021812210035242096008120081300813008120037
3962025021812200035212037008120081200813008120049
39720250218121900351722130081200812008130081100100
3982025021812180035091041008130081200813008120097
3992025021812170035012239008130081200813008110091
4002025021812160034938392008130081100813008110066
4012025021812150034884803008110081100811008100064
4022025021812140034832904008100081100812008100055
4032025021812130034788303008100081000811008100019
40420250218121200347729090081100811008120081000316
4052025021812110034516602008110081100812008110053
4062025021812100034473604008120081300813008120023
4072025021812090034454916008110081100812008110080
4082025021812080034389987008120081200813008110096
40920250218120700343120930081100813008130081100110
4102025021812060034222847008120081200812008110060
4112025021812050034174147008120081300813008110032
4122025021812040034148164008110081300813008110018
4132025021812030034133542008120081300813008120054
41420250218120200340896720081200813008130081200133
4152025021812010033981600008140081300814008130089
41620250218120000339092370081400814008140081200103
41720250218115900338254930081400814008140081200271
41820250218115800336052190081400815008150081300143
4192025021811570033488805008150081300815008130051
4202025021811560033447255008140081400815008140048
4212025021811550033408180008140081400815008140066
4222025021811540033354428008140081300814008130067
4232025021811530033299902008140081400814008130064
4242025021811520033247817008130081500815008130099
42520250218115100331672120081500815008150081300105
4262025021811500033081752008140081400815008140087
42720250218114900330108580081400815008150081400109
4282025021811480032922066008150081500815008140043
4292025021811470032887027008150081400815008140049
4302025021811460032847137008130081300815008130098
4312025021811450032767346008150081400815008130019
4322025021811440032751889008140081500815008140085
4332025021811430032682628008140081400815008140053
4342025021811420032639461008140081500815008130019
4352025021811410032623987008150081500815008140081
4362025021811400032557995008150081400815008130050
4372025021811390032517302008130081500815008130046
4382025021811380032479850008150081300815008130060
4392025021811370032431007008140081300814008120068
4402025021811360032375696008130081400814008130068
44120250218113500323203580081500815008150081300117
4422025021811340032225006008140081300815008130030
44320250218113300322005960081400816008160081300172
44420250218113200320607140081600814008160081300158
44520250218113100319321660081400815008150081400121
4462025021811300031833645008140081500816008140063
4472025021811290031782289008160081500816008150072
4482025021811280031723567008150081500816008150051
4492025021811270031682000008150081400815008140091
4502025021811260031607888008150081500815008140021
4512025021811250031590775008150081500815008140052
45220250218112400315484080081500814008150081400116
4532025021811230031453919008140081300815008130074
4542025021811220031393631008130081400814008130026
45520250218112100313724800081400813008140081300104
4562025021811200031287853008130081400814008130034
4572025021811190031260183008140081400814008120065
4582025021811180031207307008140081200814008120088
45920250218111700311357190081300815008150081300126
4602025021811160031033195008150081400815008140046
4612025021811150030995707008140081500815008140083
4622025021811140030928067008150081500815008140067
4632025021811130030873501008140081300815008120054
46420250218111200308295330081200815008150081200251
4652025021811110030625522008140081500815008140037
4662025021811100030595397008140081300815008130084
4672025021811090030526998008140081400815008130096
4682025021811080030448872008140081500816008140038
46920250218110700304179130081600815008160081500145
4702025021811060030299605008140081500816008140095
4712025021811050030222114008150081600816008140075
4722025021811040030160986008150081500816008140049
4732025021811030030121052008150081400815008140076
47420250218110200300591580081400815008150081400117
47520250218110100299638190081400815008150081400125
47620250218110000298619670081500816008160081400120
47720250218105900297642160081500815008160081500167
4782025021810580029627954008150081500816008150072
4792025021810570029569234008150081500816008150043
4802025021810560029534178008160081500816008140072
4812025021810550029475497008150081400815008140087
4822025021810540029404630008140081500815008140038
4832025021810530029373662008150081400815008140057
4842025021810520029327235008130081400814008130063
4852025021810510029275999008130081200813008120098
4862025021810500029196387008130081300814008120085
4872025021810490029127226008130081200814008120064
4882025021810480029075217008120081400814008120080
48920250218104700290101070081400815008150081400125
4902025021810460028908314008150081300815008130050
49120250218104500288676060081200814008170081200452
49220250218104400284992540081500814008150081400102
4932025021810430028416126008150081400815008140064
4942025021810420028363989008150081300815008130099
4952025021810410028283377008140081200814008120073
4962025021810400028224004008120081200813008120040
49720250218103900281914960081200810008130081000200
49820250218103800280292270081000810008110080800319
4992025021810370027771056008090081100811008090097
5002025021810360027692542008110081300813008100050
50120250218103500276519570081100810008130081000330
50220250218103400273846280081000814008140081000371
5032025021810330027083533008140081300814008130078
5042025021810320027020080008140081400814008140050
5052025021810310026979380008130081400815008130076
5062025021810300026917494008140081500816008140080
50720250218102900268522920081500816008170081500165
5082025021810280026717604008160081600816008150038
50920250218102700266866200081600814008160081400156
5102025021810260026559367008140081300814008130022
51120250218102500265414750081600815008160081300228
5122025021810240026356029008160081300816008130056
5132025021810230026310375008130081400815008130048
5142025021810220026271310008140081300815008130038
5152025021810210026240370008140081300814008130032
5162025021810200026214340008130081400816008130053
5172025021810190026171157008140081300816008130038
5182025021810180026140160008130081700817008130079
51920250218101700260758370081600816008160081500210
52020250218101600259045370081700816008170081600204
52120250218101500257379440081600816008170081400413
5222025021810140025400780008160081600816008140042
52320250218101300253665580081700813008170081200563
52420250218101200249078580081000811008120081000225
52520250218101100247253170081100810008110081000208
5262025021810100024556666008100081000811008100018
5272025021810090024542073008100081000811008100039
5282025021810080024510450008100081100812008100068
5292025021810070024455297008100081200812008100024
5302025021810060024435841008100081000812008100045
5312025021810050024399341008120081200812008100026
53220250218100400243782390081200809008120080900352
53320250218100300240930780081000809008100080900118
53420250218100200239976060081000810008100080900148
5352025021810010023877836008090081000810008090048
5362025021810000023839003008100081000810008090081
5372025021809590023773394008100081000810008090060
5382025021809580023724814008090080900810008090028
5392025021809570023702151008090080900809008090040
5402025021809560023669791008090080900809008080038
5412025021809550023639053008090080800810008070076
54220250218095400235776110080800809008090080800175
5432025021809530023436156008100081000811008100058
54420250218095200233891650081000808008100080800235
5452025021809510023199060008070080800809008060019
54620250218095000231837190080800807008080080600324
5472025021809490022922230008070080700808008070039
5482025021809480022890734008070080600807008060029
5492025021809470022867341008060080800808008060016
55020250218094600228544320080700807008070080600263
5512025021809450022642205008070080600807008060046
5522025021809440022605128008060080700807008060027
5532025021809430022583354008060080600807008060052
5542025021809420022541415008060080600807008060071
55520250218094100224841780080600808008080080600175
55620250218094000223430210080700809008090080700128
55720250218093900222395570081100811008110080900596
55820250218093800217565880081200812008120081100132
55920250218093700216494210081100813008130081100114
56020250218093600215569150081100811008120081000342
56120250218093500212794570081100813008130081100221
56220250218093400210999640081300812008130081200101
56320250218093300210179250081300811008130081100149
56420250218093200208969110081100810008110081000114
5652025021809310020804507008100080900811008090075
566202502180930002074375100809008060081100806001655
56720250218092900194040830080500806008060080500231
5682025021809280019218000008060080600807008050087
56920250218092700191478650080600805008060080400170
57020250218092600190110990080600805008060080400137
57120250218092500189008730080500806008060080500158
57220250218092400187736680080600805008060080400575
57320250218092300183103860080500805008060080500171
5742025021809220018172691008050080500805008040048
57520250218092100181340730080500806008060080500403
5762025021809200017809637008070080600807008060063
57720250218091900177588480080600803008080080200973
57820250218091800169745760080200802008030080200248
57920250218091700167756750080200800008030080000312
58020250218091600165256650080000801008020080000341
58120250218091500162525060080100800008010080000180
58220250218091400161083370080000801008020080000509
58320250218091300157009310080100800008010079900664
58420250218091200151696420079900800008010079900381
58520250218091100148650430080000800008000079900714
586202502180910001429450700800008030080300800002825
58720250218090900120307840080200804008040080200186
58820250218090800118815190080200803008050080200728
589202502180907001129670100805008010080500800002261
59020250218090600948681700801008070080800801003647
5912025021809050065578140080600807008070080600370
59220250218090400625933600807008060080700805001767
59320250218090300483550200806008070080900805001189
59420250218090200387593200809008100081400804002150
59520250218090100214159600810008210082100810001207
59620250218090000115707400819008190082200819001383