Files
KissMeData/005490/min/candle-20250422.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504221829004692163500025200025200025200025200021404
320250422182800469216350002520002520002520002520000
420250422182700469216350002520002520002520002520000
520250422182600469216350002520002520002520002520000
620250422182500469216350002520002520002520002520000
720250422182400469216350002520002520002520002520000
820250422182300469216350002520002520002520002520000
920250422182200469216350002520002520002520002520000
1020250422182100469216350002520002520002520002520000
1120250422182000469216350002520002520002520002520000
1220250422181900469216350002520002520002520002520000
1320250422181800469216350002520002520002520002520000
1420250422181700469216350002520002520002520002520000
1520250422181600469216350002520002520002520002520000
1620250422181500469216350002520002520002520002520000
1720250422181400469216350002520002520002520002520000
1820250422181300469216350002520002520002520002520000
1920250422181200469216350002520002520002520002520000
2020250422181100469216350002520002520002520002520000
2120250422181000469216350002520002520002520002520000
2220250422180900469216350002520002520002520002520000
2320250422180800469216350002520002520002520002520000
2420250422180700469216350002520002520002520002520000
2520250422180600469216350002520002520002520002520000
2620250422180500469216350002520002520002520002520000
2720250422180400469216350002520002520002520002520000
2820250422180300469216350002520002520002520002520000
2920250422180200469216350002520002520002520002520000
3020250422180100469216350002520002520002520002520000
3120250422180000469216350002520002520002520002520000
32202504221759004692163500025200025200025200025200021404
3320250422175800469216350002520002520002520002520000
3420250422175700469216350002520002520002520002520000
3520250422175600469216350002520002520002520002520000
3620250422175500469216350002520002520002520002520000
3720250422175400469216350002520002520002520002520000
3820250422175300469216350002520002520002520002520000
3920250422175200469216350002520002520002520002520000
4020250422175100469216350002520002520002520002520000
4120250422175000469216350002520002520002520002520000
4220250422174900469216350002520002520002520002520000
4320250422174800469216350002520002520002520002520000
4420250422174700469216350002520002520002520002520000
4520250422174600469216350002520002520002520002520000
4620250422174500469216350002520002520002520002520000
4720250422174400469216350002520002520002520002520000
4820250422174300469216350002520002520002520002520000
4920250422174200469216350002520002520002520002520000
5020250422174100469216350002520002520002520002520000
5120250422174000469216350002520002520002520002520000
5220250422173900469216350002520002520002520002520000
5320250422173800469216350002520002520002520002520000
5420250422173700469216350002520002520002520002520000
5520250422173600469216350002520002520002520002520000
5620250422173500469216350002520002520002520002520000
5720250422173400469216350002520002520002520002520000
5820250422173300469216350002520002520002520002520000
5920250422173200469216350002520002520002520002520000
6020250422173100469216350002520002520002520002520000
6120250422173000469216350002520002520002520002520000
62202504221729004692163500025200025200025200025200021404
6320250422172800469216350002520002520002520002520000
6420250422172700469216350002520002520002520002520000
6520250422172600469216350002520002520002520002520000
6620250422172500469216350002520002520002520002520000
6720250422172400469216350002520002520002520002520000
6820250422172300469216350002520002520002520002520000
6920250422172200469216350002520002520002520002520000
7020250422172100469216350002520002520002520002520000
7120250422172000469216350002520002520002520002520000
7220250422171900469216350002520002520002520002520000
7320250422171800469216350002520002520002520002520000
7420250422171700469216350002520002520002520002520000
7520250422171600469216350002520002520002520002520000
7620250422171500469216350002520002520002520002520000
7720250422171400469216350002520002520002520002520000
7820250422171300469216350002520002520002520002520000
7920250422171200469216350002520002520002520002520000
8020250422171100469216350002520002520002520002520000
8120250422171000469216350002520002520002520002520000
8220250422170900469216350002520002520002520002520000
8320250422170800469216350002520002520002520002520000
8420250422170700469216350002520002520002520002520000
8520250422170600469216350002520002520002520002520000
8620250422170500469216350002520002520002520002520000
8720250422170400469216350002520002520002520002520000
8820250422170300469216350002520002520002520002520000
8920250422170200469216350002520002520002520002520000
9020250422170100469216350002520002520002520002520000
9120250422170000469216350002520002520002520002520000
92202504221659004692163500025200025200025200025200021404
9320250422165800469216350002520002520002520002520000
9420250422165700469216350002520002520002520002520000
9520250422165600469216350002520002520002520002520000
9620250422165500469216350002520002520002520002520000
9720250422165400469216350002520002520002520002520000
9820250422165300469216350002520002520002520002520000
9920250422165200469216350002520002520002520002520000
10020250422165100469216350002520002520002520002520000
10120250422165000469216350002520002520002520002520000
10220250422164900469216350002520002520002520002520000
10320250422164800469216350002520002520002520002520000
10420250422164700469216350002520002520002520002520000
10520250422164600469216350002520002520002520002520000
10620250422164500469216350002520002520002520002520000
10720250422164400469216350002520002520002520002520000
10820250422164300469216350002520002520002520002520000
10920250422164200469216350002520002520002520002520000
11020250422164100469216350002520002520002520002520000
11120250422164000469216350002520002520002520002520000
11220250422163900469216350002520002520002520002520000
11320250422163800469216350002520002520002520002520000
11420250422163700469216350002520002520002520002520000
11520250422163600469216350002520002520002520002520000
11620250422163500469216350002520002520002520002520000
11720250422163400469216350002520002520002520002520000
11820250422163300469216350002520002520002520002520000
11920250422163200469216350002520002520002520002520000
12020250422163100469216350002520002520002520002520000
12120250422163000469216350002520002520002520002520000
122202504221629004692163500025200025200025200025200021404
12320250422162800469216350002520002520002520002520000
12420250422162700469216350002520002520002520002520000
12520250422162600469216350002520002520002520002520000
12620250422162500469216350002520002520002520002520000
12720250422162400469216350002520002520002520002520000
12820250422162300469216350002520002520002520002520000
12920250422162200469216350002520002520002520002520000
13020250422162100469216350002520002520002520002520000
13120250422162000469216350002520002520002520002520000
13220250422161900469216350002520002520002520002520000
13320250422161800469216350002520002520002520002520000
13420250422161700469216350002520002520002520002520000
13520250422161600469216350002520002520002520002520000
13620250422161500469216350002520002520002520002520000
13720250422161400469216350002520002520002520002520000
13820250422161300469216350002520002520002520002520000
13920250422161200469216350002520002520002520002520000
14020250422161100469216350002520002520002520002520000
14120250422161000469216350002520002520002520002520000
14220250422160900469216350002520002520002520002520000
14320250422160800469216350002520002520002520002520000
14420250422160700469216350002520002520002520002520000
14520250422160600469216350002520002520002520002520000
14620250422160500469216350002520002520002520002520000
14720250422160400469216350002520002520002520002520000
14820250422160300469216350002520002520002520002520000
14920250422160200469216350002520002520002520002520000
15020250422160100469216350002520002520002520002520000
15120250422160000469216350002520002520002520002520000
152202504221559004692163500025200025200025200025200021404
15320250422155800469216350002520002520002520002520000
15420250422155700469216350002520002520002520002520000
15520250422155600469216350002520002520002520002520000
15620250422155500469216350002520002520002520002520000
15720250422155400469216350002520002520002520002520000
15820250422155300469216350002520002520002520002520000
15920250422155200469216350002520002520002520002520000
16020250422155100469216350002520002520002520002520000
16120250422155000469216350002520002520002520002520000
16220250422154900469216350002520002520002520002520000
16320250422154800469216350002520002520002520002520000
16420250422154700469216350002520002520002520002520000
16520250422154600469216350002520002520002520002520000
16620250422154500469216350002520002520002520002520000
16720250422154400469216350002520002520002520002520000
16820250422154300469216350002520002520002520002520000
16920250422154200469216350002520002520002520002520000
17020250422154100469216350002520002520002520002520000
17120250422154000469216350002520002520002520002520000
17220250422153900469216350002520002520002520002520000
17320250422153800469216350002520002520002520002520000
17420250422153700469216350002520002520002520002520000
17520250422153600469216350002520002520002520002520000
17620250422153500469216350002520002520002520002520000
17720250422153400469216350002520002520002520002520000
17820250422153300469216350002520002520002520002520000
17920250422153200469216350002520002520002520002520000
18020250422153100469216350002520002520002520002520000
181202504221530004692163500025200025200025200025200021404
18220250422152900415278270002520002520002520002520000
18320250422152800415278270002520002520002520002520000
18420250422152700415278270002520002520002520002520000
18520250422152600415278270002520002520002520002520000
18620250422152500415278270002520002520002520002520000
18720250422152400415278270002520002520002520002520000
18820250422152300415278270002520002520002520002520000
18920250422152200415278270002520002520002520002520000
19020250422152100415278270002520002520002520002520000
19120250422152000415278270002520002520002520002520000
1922025042215190041527827000252000252000252000251500213
1932025042215180041474181500251500251500252000251500380
1942025042215170041378545500252000252000252000251500351
1952025042215160041290201750252000251500252000251500695
1962025042215150041115345750252000251500252000251500240
1972025042215140041054965250252000251500252000251500132
1982025042215130041021749250252000251500252000251500194
1992025042215120040972899250251500252000252000251500133
2002025042215110040939434250252000251500252000251500121
2012025042215100040908973750251500251500251750251500139
2022025042215090040874012000251500251500252000251500117
2032025042215080040844573500252000251500252000251500101
2042025042215070040819164750251500251500252000251500125
2052025042215060040787718500251500252000252000251500106
2062025042215050040761050500251500251500252000251000964
2072025042215040040518628500251500252000252000251000995
208202504221503004026839900025150025150025200025150091
2092025042215020040245500500251500251500252000251500170
2102025042215010040202724500252000251000252000251000989
211202504221500003995398075025150025100025150025100073
2122025042214590039935644250251500251000251500251000348
2132025042214580039848139750251000251000251500251000139
2142025042214570039813231250251000251500251500251000284
2152025042214560039741836250251500251500252000251500108
2162025042214550039714649250252000251000252000251000653
2172025042214540039550459750251000251500252000251000431
218202504221453003944219525025150025150025200025150095
2192025042214520039418296000251500251500252000251250825
2202025042214510039210804500251500252000252000251500321
221202504221450003913006125025200025150025200025150074
2222025042214490039111442000251500251500251750251500128
2232025042214480039079245500251500251500251750251500155
2242025042214470039040253500251750251500251750251500246
2252025042214460038978379750251500251500252000251000463
2262025042214450038861936250251500251000251500251000429
2272025042214440038754075000251000251250251500251000487
2282025042214430038631659500251500251500251500251000161
2292025042214420038591205000251500251250251500251000161
2302025042214410038550721500251500251000251500251000746
2312025042214400038363126000251000251000251500251000102
2322025042214390038337497500251000251000251500251000104
233202504221438003831137825025100025100025150025100073
2342025042214370038293046750251000251000251500251000308
2352025042214360038215710750251500251000251500251000416
2362025042214350038111257500251000251500251500251000842
2372025042214340037899651250251500251000251500251000357
2382025042214330037810029250251500251250251500251000338
2392025042214320037725128500251000251500252000251000578
2402025042214310037579752500251500252000252000251500157
24120250422143000375402340002515002512502515002510002093
2422025042214290037013914750251000251000251250251000226
2432025042214280036957173250251250251250251250251000132
2442025042214270036924033750251000251250251250251000114
2452025042214260036895404750251250251500251500251000102
2462025042214250036869780250251000251500251500251000110
2472025042214240036842130250251500251500251500251000131
2482025042214230036809225250251500251250251500251000158
2492025042214220036769514250251250251000251500251000129
2502025042214210036737110000251500251500251500251000135
2512025042214200036703185500251500251000251500251000143
2522025042214190036667258500251000251000251500251000170
2532025042214180036624568750251500251500251500251000144
254202504221417003658841050025150025100025150025100072
2552025042214160036570319500251000251500251500251000110
256202504221415003654270050025150025100025150025100070
2572025042214140036525116000251000251000251500251000828
2582025042214130036317257000251500251500251500251000234
25920250422141200362584890002510002510002515002510001031
2602025042214110035999670500251500251000251500251000154
2612025042214100035960966500251500251500251500251000132
2622025042214090035927779500251000251000251500251000151
2632025042214080035889846750251500251000251500251000154
2642025042214070035851145750251000251500251500251000120
2652025042214060035820985000251250251500251500251000145
2662025042214050035784532000251500251500251500251000370
2672025042214040035691595000251000251500251500251000136
2682025042214030035657420000251500251500251500251000317
2692025042214020035577803500251500251500251500251000228
2702025042214010035520520500251000251500251500251000203
2712025042214000035469514500251500251000251500251000110
2722025042213590035441869000251000251500251500251000121
273202504221358003541145200025150025150025150025100099
2742025042213570035386572500251500251000251500251000143
275202504221356003535065200025100025150025150025100099
2762025042213550035325770000251500251250251500251000104
2772025042213540035299641750251500251000251500251000194
2782025042213530035250924250251500251250251500251000158
2792025042213520035211214250251500251000251500251000148
2802025042213510035174006750251500251000251500251000112
2812025042213500035145848250251000251500251500251000188
2822025042213490035098612500251250251250251500251250123
2832025042213480035067687000251250251500251500251000103
2842025042213470035041792250251500251000251500251000105
2852025042213460035015414250251000251000251500251000110
2862025042213450034987779250251500251500251500251000153
2872025042213440034949316250251250251500251500251000190
2882025042213430034901569250251500251000251500251000101
2892025042213420034876196250251000251000251500251000112
290202504221341003484807050025100025100025125025100068
291202504221340003483099575025125025125025125025100071
2922025042213390034813168000251250251000251250251000433
29320250422133800347044785002510002510002515002505002374
29420250422133700341085892502510002515002515002505001191
2952025042213360033809675250251500251000251500251000517
296202504221335003367989325025150025100025150025100043
297202504221334003366909125025100025125025150025100098
2982025042213330033644477750251000251750251750251000555
299202504221332003350490625025175025150025175025150059
3002025042213310033490056750252000252000252000251500361
3012025042213300033399244500252000251500252000251500149
302202504221329003336172450025150025150025200025150084
303202504221328003334056600025150025200025200025150097
3042025042213270033316146000251500251500252000251500132
305202504221326003328293225025200025150025200025150062
3062025042213250033267312250252000252500252500251500978
307202504221324003302093675025250025225025250025200065
3082025042213230033004529500252000252250252500252000130
3092025042213220032971738250252250252250252500252250129
3102025042213210032939176250252250252500252500252000255
3112025042213200032874791250252000252500252500252000102
3122025042213190032849058750252500252000252500252000249
3132025042213180032786243250252500252000252500252000112
3142025042213170032757965250252500252000252500252000182
3152025042213160032712064250252000252500252500252000331
316202504221315003262859375025250025250025250025200099
317202504221314003260361725025200025200025250025200081
3182025042213130032583177500252500252500252500252000198
3192025042213120032533252250252500252500252750252000427
3202025042213110032425504750252500252500253000252500336
3212025042213100032340549500252500253000253000252500310
3222025042213090032262198750253000253000253000252500317
3232025042213080032182036750252500252500253000252000411
3242025042213070032078258250252000252500252500252000125
3252025042213060032046698250252500252500252500252000241
3262025042213050031985863250252500252500252500252000376
3272025042213040031890947750252000252500252500252000392
3282025042213030031791994750252500252000252500252000240
32920250422130200317314092502520002525002525002520001000
3302025042213010031479085750252500252500252500252000169
3312025042213000031436415750252500252500252500252000132
3322025042212590031403112750252000252500252500252000356
333202504221258003131323600025250025200025250025200084
334202504221257003129204875025225025200025250025200029
3352025042212560031284732500252500252500252500252000113
3362025042212550031256242000252500252500252500252000129
337202504221254003122371075025225025200025250025200085
3382025042212530031202287250252500252500252500252000193
3392025042212520031153623250252500252250252500252000135
3402025042212510031119587000252250252500252500252000113
341202504221250003109108225025250025200025250025200039
342202504221249003108123925025250025200025250025200098
3432025042212480031056530750252000252000252500252000128
3442025042212470031024262750252000252500252500252000253
3452025042212460030960476250252500252000252500252000378
3462025042212450030865194250252000252000252000251750283
347202504221244003079389025025200025200025200025200097
348202504221243003076944625025200025200025200025150095
3492025042212420030745513250251500251500252000251500118
3502025042212410030715792250252000252000252000251500165
3512025042212400030674232000252000252000252000251500118
3522025042212390030644500750251750252000252000251750152
353202504221238003060620725025200025200025200025175063
3542025042212370030590331500252000252000252000251500139
3552025042212360030555316250252000252000252000251500264
3562025042212350030488833500252000252000252000251500367
357202504221234003039635300025200025200025200025150093
3582025042212330030372923000252000252000252000251500121
3592025042212320030342454500251500252000252000251500116
3602025042212310030313244500252000252000252000251500118
3612025042212300030283523500252000251500252000251500100
3622025042212290030258342000252000252000252000251500136
363202504221228003022409425025200025200025200025200066
364202504221227003020746225025200025200025200025200060
3652025042212260030192342250252000252000252000251500160
3662025042212250030152050750252000252000252000251500241
3672025042212240030091387250252000252000252000251500104
3682025042212230030065180000251500251750252000251500121
3692025042212220030034701000252000252000252000251500265
370202504221221002996797625025175025175025200025175069
3712025042212200029950592250252000252000252000251750109
3722025042212190029923127250252000252000252000251750109
3732025042212180029895666000252000252000252000251500185
374202504221217002984906950025200025200025200025200058
375202504221216002983445350025200025200025200025150082
3762025042212150029813799500252000252000252000251500102
3772025042212140029788114000252000252000252500251500395
378202504221213002968861200025250025250025250025250064
3792025042212120029672452000252500252000252500252000213
3802025042212110029618748000252500252000252500252000363
3812025042212100029527249500252000252000252500252000499
3822025042212090029401298000252500252000252500252000972
3832025042212080029156317000252000252000252000251500115
3842025042212070029127351750251500252000252000251500146
385202504221206002909058375025200025200025200025200087
3862025042212050029068659750252000252000252000251500108
387202504221204002904145700025175025200025200025150090
3882025042212030029018802000252000252000252000251500111
3892025042212020028990854500252000251500252000251500106
3902025042212010028964171000252000252000252000251500201
39120250422120000289135820002520002515002520002510002051
3922025042211590028397742500251500251000251500251000264
3932025042211580028331453500251500251500251500251000152
3942025042211570028293253000251500251500251500251000157
3952025042211560028253815750251500251000251500251000143
3962025042211550028217889750251000251500251500251000240
3972025042211540028157615250251500251500251500251000116
3982025042211530028128466250251000251250251500251000415
3992025042211520028024264500251000251000251500251000135
4002025042211510027990360000251000251000251500251000132
4012025042211500027957219000251000251500251500251000138
4022025042211490027922557500251500251500251500251000148
4032025042211480027885395500251500251000251500251000214
4042025042211470027831653500251000251000251500251000175
4052025042211460027787709000251500251500251500251000109
4062025042211450027760330000251500251500251500251000149
4072025042211440027722892750251500251000251500251000148
4082025042211430027685728000251500251500251500251000419
409202504221142002758043750025150025100025150025100052
4102025042211410027567377000251500251500251500251000201
4112025042211400027516885500251000251500251500251000155
412202504221139002747795700025150025100025150025100098
4132025042211380027453335000251000251500251500251000191
4142025042211370027405369500251500251500251500251000112
4152025042211360027377227750251500251250251500251000230
416202504221135002731947925025125025100025150025100085
4172025042211340027298129250251500251250251500251000168
4182025042211330027255922250251500251500251500251250103
4192025042211320027230031500251250251500251500251000159
4202025042211310027190098000251250251500251500251000172
4212025042211300027146875750251500251500251500251000297
4222025042211290027072225250251500251000251500251000204
4232025042211280027021001750251500251000251500251000242
424202504221127002696023025025150025150025150025100087
4252025042211260026938379250251500251500251500251000109
4262025042211250026910985000251500251500251500251000170
4272025042211240026868292250251500251500251500251000169
4282025042211230026825831500251000251500251500251000108
4292025042211220026798703500251500251500251500251000137
4302025042211210026764288000251500251000251500251000113
4312025042211200026735913250251500251500251500251250124
4322025042211190026704739750251500251500251500251000145
4332025042211180026668292750251500251000251500251000424
4342025042211170026561835750251500251500251500251000215
4352025042211160026507788000251250251500251500251000123
4362025042211150026476868000251500251000251500251000246
4372025042211140026415011500251500251000251500251000455
4382025042211130026300657000251500251500251500251000309
4392025042211120026222973000251500251500251500251000224
4402025042211110026166670500251500251500251500251000197
44120250422111000261171430002510002520002520002510001045
4422025042211090025854353750251500252000252000251500217
443202504221108002579974825025150025150025200025150050
4442025042211070025787169750252000251500252000251500167
4452025042211060025745155750251500251500252000251500186
44620250422110500256983712502520002515002520002510001219
44720250422110400253918215002510002520002520002510001927
448202504221103002490721750025200025200025200025150055
4492025042211020024893376500251500252000252000251500167
4502025042211010024851343000251500251500252000251500211
4512025042211000024798237000252000252000252000251500107
4522025042210590024771310500252000251750252000251500111
453202504221058002474337450025150025175025200025150072
4542025042210570024725257500251500251500252000251500146
455202504221056002468853250025200025200025200025150083
4562025042210550024667648250252000251500252000251500182
4572025042210540024621827500251500252000252000251500153
458202504221053002458332900025150025200025200025150063
4592025042210520024567476500252000252000252000251500143
4602025042210510024531475500252000252000252000251500199
4612025042210500024481409000251500251500252000251500207
4622025042210490024429341750251500251500252000251500245
4632025042210480024367712250251500251500252000251500646
4642025042210470024205233750252000252000252000251500187
4652025042210460024158189250252000252000252000251500173
4662025042210450024114660750252000251500252000251500115
4672025042210440024085728250251500252000252000251500163
4682025042210430024044699750252000252000252000251500334
4692025042210420023960623250251500252000252000251500201
470202504221041002391004075025200025150025200025150042
4712025042210400023899470250252000251500252000251500103
4722025042210390023873558500252000252000252000251500119
4732025042210380023843622250252000251750252000251500248
4742025042210370023781231500251500252000252000251500135
47520250422103600237472405002520002522502525002515001645
476202504221035002333269100025250025250025250025200090
4772025042210340023310007000252000252000252500252000212
4782025042210330023256570250252000252500252500252000204
479202504221032002320514275025250025250025250025200088
4802025042210310023182952750252500252500252500252000429
481202504221030002307466075025250025250025250025200081
482202504221029002305423275025250025250025250025200089
4832025042210280023031771250252000252500252500252000286
4842025042210270022959598750252500252000252500251500617
4852025042210260022804154000252000252000252000251500906
4862025042210250022575849500252500251500252500251500763
4872025042210240022383596500252000251500252000251500230
4882025042210230022325677500251500251500252000251500363
4892025042210220022234269000251500251500252000251500224
4902025042210210022177893500251500252000252000251500258
4912025042210200022112927000252000252000252000251500167
492202504221019002207090900025150025200025200025150075
4932025042210180022052043000252000251500252000251500132
4942025042210170022018829250251500252000252000251500881
49520250422101600217972142502520002520002520002515001206
4962025042210150021493336250252000252000252000251500186
4972025042210140021446470500252000251500252500251500667
4982025042210130021278402000252000252000252000251500152
4992025042210120021240115500252000252000252000251500205
5002025042210110021188486750252000251750252000251500116
50120250422101000211592557502520002520002520002520001146
502202504221009002087046375025250025250025250025200027
50320250422100800208636467502525002520002525002515001656
5042025042210070020446009250252000252000252000251500330
5052025042210060020362866250252000252000252000251500141
5062025042210050020327346250252000251500252000251500186
50720250422100400202804802502520002520002520002515001003
50820250422100300200281957502520002525002525002520001914
5092025042210020019545842250252250252500252500252000189
5102025042210010019498122500252500252500252500252000921
5112025042210000019265602000252500252500252500252000122
5122025042209590019234798000252500252500252500252000166
5132025042209580019192898250252500252500252500252250570
5142025042209570019048984000252500252250252500252250313
5152025042209560018969960500252500252000252500252000281
5162025042209550018899031000252500252500252500252000306
5172025042209540018821824000252500252500252500252000346
51820250422095300187345630002525002530002530002520001623
51920250422095200183247680002525002530002535002525002061
52020250422095100178035130002530002532502535002530001077
52120250422095000175310050002535002540002540002530001089
52220250422094900172548770002540002540002545002540002653
5232025042209480016580761000254000253750254000253500649
524202504220947001641591750025400025350025400025350098
52520250422094600163910567502535002530002540002530001330
526202504220945001605432500025300025300025300025250066
5272025042209440016037645500253000253000253000252500203
52820250422094300159863015002530002530002530002525001626
5292025042209420015574948750253000252500253000252500521
5302025042209410015443173750252500253000253000252500100
53120250422094000154178897502530002535002535002525003773
5322025042209390014463473000253500253500253500253000851
53320250422093800142477690002535002535002540002530001022
53420250422093700139887120002537502547502547502535001698
5352025042209360013557252500254750255500255500254750864
5362025042209350013336819500255000255500256000255000976
53720250422093400130874557502555002550002560002545002400
5382025042209330012475037000255000255000255500254500787
53920250422093200122743655002550002550002555002545003106
5402025042209310011482490500255000255000255000254500586
54120250422093000113330985002550002542502550002540002904
54220250422092900105939592502545002535002545002532501684
5432025042209280010166485000253500252750253500252500750
544202504220927009976587750252750253000253000252500465
545202504220926009859013500252500253000253000252500135
546202504220925009824878250253000252500253000252500104
547202504220924009798585750253000253000253000252500222
548202504220923009742435750252500252500253000252500874
5492025042209220095215862502525002520002525002520001066
55020250422092100925246275025225025225025225025200063
551202504220920009236578500252250251750252500251500680
552202504220919009065223500251750251500251750251500148
55320250422091800902798950025150025200025200025150043
5542025042209170090171670002520002520002520002515001504
5552025042209160086382137502522502530002530002520001552
556202504220915008246651000253000253000253000252500385
557202504220914008149373250253000252500253000252250533
558202504220913008014795750252500252750253000252500612
559202504220912007860213250252500253500253500252500759
5602025042209110076682790002535002540002545002530001935
5612025042209100071772790002540002540002550002535002169
5622025042209090066257835002535002540002540002532501670
5632025042209080062022745002540002540002545002540001478
5642025042209070058268280002540002540002545002532504075
5652025042209060047918735002540002535002545002525003830
5662025042209050038208825002530002530002535002530001657
5672025042209040034016017502535002525002535002520001331
5682025042209030030650317502525002525002530002515003312
569202504220902002229759500252500253000253000252000890
5702025042209010020049720002525002515002530002515001772
5712025042209000015582955002510002510002520002505006198