Files
KissMeData/034230/min/candle-20250502.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202505021901001582344850123601236012360123609749
3202505021900001582344850123601236012360123600
4202505021859001582344850123601236012360123600
5202505021858001582344850123601236012360123600
6202505021857001582344850123601236012360123600
7202505021856001582344850123601236012360123600
8202505021855001582344850123601236012360123600
9202505021854001582344850123601236012360123600
10202505021853001582344850123601236012360123600
11202505021852001582344850123601236012360123600
12202505021851001582344850123601236012360123600
13202505021850001582344850123601236012360123600
14202505021849001582344850123601236012360123600
15202505021848001582344850123601236012360123600
16202505021847001582344850123601236012360123600
17202505021846001582344850123601236012360123600
18202505021845001582344850123601236012360123600
19202505021844001582344850123601236012360123600
20202505021843001582344850123601236012360123600
21202505021842001582344850123601236012360123600
22202505021841001582344850123601236012360123600
23202505021840001582344850123601236012360123600
24202505021839001582344850123601236012360123600
25202505021838001582344850123601236012360123600
26202505021837001582344850123601236012360123600
27202505021836001582344850123601236012360123600
28202505021835001582344850123601236012360123600
29202505021834001582344850123601236012360123600
30202505021833001582344850123601236012360123600
31202505021832001582344850123601236012360123600
32202505021831001582344850123601236012360123609749
33202505021830001582344850123601236012360123600
34202505021829001582344850123601236012360123600
35202505021828001582344850123601236012360123600
36202505021827001582344850123601236012360123600
37202505021826001582344850123601236012360123600
38202505021825001582344850123601236012360123600
39202505021824001582344850123601236012360123600
40202505021823001582344850123601236012360123600
41202505021822001582344850123601236012360123600
42202505021821001582344850123601236012360123600
43202505021820001582344850123601236012360123600
44202505021819001582344850123601236012360123600
45202505021818001582344850123601236012360123600
46202505021817001582344850123601236012360123600
47202505021816001582344850123601236012360123600
48202505021815001582344850123601236012360123600
49202505021814001582344850123601236012360123600
50202505021813001582344850123601236012360123600
51202505021812001582344850123601236012360123600
52202505021811001582344850123601236012360123600
53202505021810001582344850123601236012360123600
54202505021809001582344850123601236012360123600
55202505021808001582344850123601236012360123600
56202505021807001582344850123601236012360123600
57202505021806001582344850123601236012360123600
58202505021805001582344850123601236012360123600
59202505021804001582344850123601236012360123600
60202505021803001582344850123601236012360123600
61202505021802001582344850123601236012360123600
62202505021801001582344850123601236012360123609749
63202505021800001582344850123601236012360123600
64202505021759001582344850123601236012360123600
65202505021758001582344850123601236012360123600
66202505021757001582344850123601236012360123600
67202505021756001582344850123601236012360123600
68202505021755001582344850123601236012360123600
69202505021754001582344850123601236012360123600
70202505021753001582344850123601236012360123600
71202505021752001582344850123601236012360123600
72202505021751001582344850123601236012360123600
73202505021750001582344850123601236012360123600
74202505021749001582344850123601236012360123600
75202505021748001582344850123601236012360123600
76202505021747001582344850123601236012360123600
77202505021746001582344850123601236012360123600
78202505021745001582344850123601236012360123600
79202505021744001582344850123601236012360123600
80202505021743001582344850123601236012360123600
81202505021742001582344850123601236012360123600
82202505021741001582344850123601236012360123600
83202505021740001582344850123601236012360123600
84202505021739001582344850123601236012360123600
85202505021738001582344850123601236012360123600
86202505021737001582344850123601236012360123600
87202505021736001582344850123601236012360123600
88202505021735001582344850123601236012360123600
89202505021734001582344850123601236012360123600
90202505021733001582344850123601236012360123600
91202505021732001582344850123601236012360123600
92202505021731001582344850123601236012360123609749
93202505021730001582344850123601236012360123600
94202505021729001582344850123601236012360123600
95202505021728001582344850123601236012360123600
96202505021727001582344850123601236012360123600
97202505021726001582344850123601236012360123600
98202505021725001582344850123601236012360123600
99202505021724001582344850123601236012360123600
100202505021723001582344850123601236012360123600
101202505021722001582344850123601236012360123600
102202505021721001582344850123601236012360123600
103202505021720001582344850123601236012360123600
104202505021719001582344850123601236012360123600
105202505021718001582344850123601236012360123600
106202505021717001582344850123601236012360123600
107202505021716001582344850123601236012360123600
108202505021715001582344850123601236012360123600
109202505021714001582344850123601236012360123600
110202505021713001582344850123601236012360123600
111202505021712001582344850123601236012360123600
112202505021711001582344850123601236012360123600
113202505021710001582344850123601236012360123600
114202505021709001582344850123601236012360123600
115202505021708001582344850123601236012360123600
116202505021707001582344850123601236012360123600
117202505021706001582344850123601236012360123600
118202505021705001582344850123601236012360123600
119202505021704001582344850123601236012360123600
120202505021703001582344850123601236012360123600
121202505021702001582344850123601236012360123600
122202505021701001582344850123601236012360123609749
123202505021700001582344850123601236012360123600
124202505021659001582344850123601236012360123600
125202505021658001582344850123601236012360123600
126202505021657001582344850123601236012360123600
127202505021656001582344850123601236012360123600
128202505021655001582344850123601236012360123600
129202505021654001582344850123601236012360123600
130202505021653001582344850123601236012360123600
131202505021652001582344850123601236012360123600
132202505021651001582344850123601236012360123600
133202505021650001582344850123601236012360123600
134202505021649001582344850123601236012360123600
135202505021648001582344850123601236012360123600
136202505021647001582344850123601236012360123600
137202505021646001582344850123601236012360123600
138202505021645001582344850123601236012360123600
139202505021644001582344850123601236012360123600
140202505021643001582344850123601236012360123600
141202505021642001582344850123601236012360123600
142202505021641001582344850123601236012360123600
143202505021640001582344850123601236012360123600
144202505021639001582344850123601236012360123600
145202505021638001582344850123601236012360123600
146202505021637001582344850123601236012360123600
147202505021636001582344850123601236012360123600
148202505021635001582344850123601236012360123600
149202505021634001582344850123601236012360123600
150202505021633001582344850123601236012360123600
151202505021632001582344850123601236012360123600
152202505021631001582344850123601236012360123609749
153202505021630001582344850123601236012360123600
154202505021629001582344850123601236012360123600
155202505021628001582344850123601236012360123600
156202505021627001582344850123601236012360123600
157202505021626001582344850123601236012360123600
158202505021625001582344850123601236012360123600
159202505021624001582344850123601236012360123600
160202505021623001582344850123601236012360123600
161202505021622001582344850123601236012360123600
162202505021621001582344850123601236012360123600
163202505021620001582344850123601236012360123600
164202505021619001582344850123601236012360123600
165202505021618001582344850123601236012360123600
166202505021617001582344850123601236012360123600
167202505021616001582344850123601236012360123600
168202505021615001582344850123601236012360123600
169202505021614001582344850123601236012360123600
170202505021613001582344850123601236012360123600
171202505021612001582344850123601236012360123600
172202505021611001582344850123601236012360123600
173202505021610001582344850123601236012360123600
174202505021609001582344850123601236012360123600
175202505021608001582344850123601236012360123600
176202505021607001582344850123601236012360123600
177202505021606001582344850123601236012360123600
178202505021605001582344850123601236012360123600
179202505021604001582344850123601236012360123600
180202505021603001582344850123601236012360123600
181202505021602001582344850123601236012360123600
182202505021601001582344850123601236012360123609749
183202505021600001582344850123601236012360123600
184202505021559001582344850123601236012360123600
185202505021558001582344850123601236012360123600
186202505021557001582344850123601236012360123600
187202505021556001582344850123601236012360123600
188202505021555001582344850123601236012360123600
189202505021554001582344850123601236012360123600
190202505021553001582344850123601236012360123600
191202505021552001582344850123601236012360123600
192202505021551001582344850123601236012360123600
193202505021550001582344850123601236012360123600
194202505021549001582344850123601236012360123600
195202505021548001582344850123601236012360123600
196202505021547001582344850123601236012360123600
197202505021546001582344850123601236012360123600
198202505021545001582344850123601236012360123600
199202505021544001582344850123601236012360123600
200202505021543001582344850123601236012360123600
201202505021542001582344850123601236012360123600
202202505021541001582344850123601236012360123600
203202505021540001582344850123601236012360123600
204202505021539001582344850123601236012360123600
205202505021538001582344850123601236012360123600
206202505021537001582344850123601236012360123600
207202505021536001582344850123601236012360123600
208202505021535001582344850123601236012360123600
209202505021534001582344850123601236012360123600
210202505021533001582344850123601236012360123600
211202505021532001582344850123601236012360123600
212202505021531001582344850123601236012360123609749
213202505021530001582344850123601236012360123609749
214202505021529001461847210123501235012350123500
215202505021528001461847210123501235012350123500
216202505021527001461847210123501235012350123500
217202505021526001461847210123501235012350123500
218202505021525001461847210123501235012350123500
219202505021524001461847210123501235012350123500
220202505021523001461847210123501235012350123500
221202505021522001461847210123501235012350123500
222202505021521001461847210123501235012350123500
223202505021520001461847210123501235012350123500
224202505021519001461847210123501235012350123500
22520250502151800146184721012350123301235012330227
22620250502151700145904601012340123401234012340236
2272025050215160014561337701234012340123401233054
2282025050215150014554674701234012340123401234012
22920250502151400145531939012340123301234012330299
2302025050215130014516302001233012330123401232019
23120250502151200145139595012340123401235012330321
23220250502151100144743591512330123401234012330333
23320250502151000144332695512340123501235012330921
23420250502150900143196832512340123401235012330351
2352025050215080014276364001234012330123401233057
23620250502150700142693353012340123401234012320920
237202505021506001415587950122901231012320122902323
23820250502150500138701475012310123101231012310875
23920250502150400137624350012310123051231012305267
2402025050215030013729567401231012310123101231012
241202505021502001372809020123101231012310123102276
24220250502150100134479146012340123401234012310286
243202505021500001341269160123401232012340123101943
24420250502145900131734856012320123301234012320297
24520250502145800131368390012330123301234012330502
246202505021457001307494180123301235012350123301004
24720250502145600129510857012350123501235012340821
248202505021455001284977310123501235012350123509
24920250502145400128486616012350123401235012340255
25020250502145300128171706012340123401235012340214
25120250502145200127907624012350123501235012340234
2522025050214510012761863901235012350123501235059
253202505021450001275457740123501235012350123509
25420250502144900127534659012350123501235012340258
25520250502144800127216034012350123401235012340106
25620250502144700127085224012350123501235012345234
25720250502144600126796248012340123401235012340360
25820250502144500126352002012350123501235012340127
259202505021444001261952620123401234012350123401259
26020250502144300124641404012330123501235012330455
261202505021442001240803770123501236012360123402165
2622025050214410012140838801236012360123601236011
26320250502144000121394792012360123601236012360353
264202505021439001209584840123601235012360123501664
2652025050214380011890287601235012350123501235015
26620250502143700118884351012350123401235012340216
2672025050214360011861760101235012350123501234090
26820250502143500118506529012350123401235012340323
26920250502143400118107941012340123401234012340280
27020250502143300117762421012340123401234012340474
271202505021432001171775050123401233012340123301234
272202505021431001156547890123401234012340123401012
273202505021430001144059810123401234012340123406
274202505021429001143985770123301235012350123301738
27520250502142800112253627012350123401235012340406
27620250502142700111752617012340123501235012340389
2772025050214260011127230801234012350123501234027
2782025050214250011123897801235012350123501235014
27920250502142400111221688012350123501235012350273
2802025050214230011088453301235012350123501235015
28120250502142200110866008012350123501235012340272
2822025050214210011053015301235012350123501234083
2832025050214200011042770801235012360123601234069
28420250502141900110342541012350123601236012350955
2852025050214180010916285001236012360123601236075
28620250502141700109070150012360123601236012350215
2872025050214160010880441201236012350123601235022
2882025050214150010877723001236012360123601235025
28920250502141400108746334012350123501235012350258
2902025050214130010842770401235012350123501235089
29120250502141200108317789012350123501235012340237
29220250502141100108025101012340123501235012340188
29320250502141000107793091012350123501235012350278
2942025050214090010744976101234012350123501234013
2952025050214080010743370701235012350123501234088
29620250502140700107325102012350123501235012350183
29720250502140600107099097012340123401234012340330
29820250502140500106691877012360123601236012360240
29920250502140400106395237012350123601236012350547
300202505021403001057196830123601236012360123600
30120250502140200105719683012360123601236012360456
30220250502140100105156067012360123601236012360268
30320250502140000104824819012360123601236012350380
304202505021359001043551400123501235012350123500
30520250502135800104355140012350123501235012350143
306202505021357001041785350123501236012370123501853
30720250502135600101888369012350123601236012350264
308202505021355001015620770123601236012360123601300
3092025050213540099955277012350123501236012350475
31020250502135300993685840123601236012360123604
3112025050213520099363640012350123501236012350463
31220250502135100987916570123501235012350123505
3132025050213500098785482012360123601236012360231
31420250502134900984999660123601236012360123600
31520250502134800984999660123601236012360123600
31620250502134700984999660123601236012360123301106
31720250502134600971342700123601236012360123600
31820250502134500971342700123601234012360123401340
31920250502134400954801720123301233012330123300
32020250502134300954801720123301233012330123301347
3212025050213420093819321012330123201233012320291
32220250502134100934606060123301233012330123300
3232025050213400093460606012330123301233012330256
324202505021339009314495801233012330123301233064
32520250502133800930660460123501235012350123500
3262025050213370093066046012350123301235012330632
3272025050213360092286427012350123301235012330486
3282025050213350091686377012350123501235012350242
3292025050213340091387507012330123301233012330354
33020250502133300909510250123301233012330123301
3312025050213320090949792012350123501235012350478
3322025050213310090359462012350123401235012340303
3332025050213300089985559012340123501235012340235
334202505021329008969533601233012340123401233021
3352025050213280089669423012340123401234012340541
3362025050213270089001829012350123501235012350201
33720250502132600887535940123401234012340123400
3382025050213250088753594012340123401235012340876
33920250502132400876723260123501235012350123500
3402025050213230087672326012350123501235012350162
3412025050213220087472256012350123401235012340456
342202505021321008690936101233012330123301233040
3432025050213200086860041012340123401236012340426
3442025050213190086333907012340123501235012340282
345202505021318008598564001235012350123501235014
3462025050213170085968350012360123501236012350480
3472025050213160085375098012370123601237012360303
3482025050213150085000588012370123701237012370225
34920250502131400847222630123701237012370123700
3502025050213130084722263012370123601237012360126
3512025050213120084566515012370123701237012360282
3522025050213110084217731012370123801238012370682
3532025050213100083374085012380123701238012370256
3542025050213090083057159012370123801238012370616
355202505021308008229497001237012380123801237015
356202505021307008227640301237012370123801237052
35720250502130600822120710123701237012370123701119
3582025050213050080827868012370123701237012370532
359202505021304008016978401237012370123701237016
3602025050213030080149992012370123701237012370375
361202505021302007968611701237012370123701237012
362202505021301007967127301238012370123801237031
3632025050213000079632915012370123701237012370685
364202505021259007878557001237012370123701235034
3652025050212580078743518012370123601237012360494
366202505021257007813291901235012370123701235067
3672025050212560078050095012360123701237012360431
3682025050212550077517354012370123701237012370277
3692025050212540077174705012360123601237012360295
370202505021253007681007301237012360123701236018
3712025050212520076787814012360123601237012360690
372202505021251007593496201237012360123701236014
3732025050212500075917646012360123601236012360312
37420250502124900755320140123501237012370123501182
3752025050212480074070809012370123701237012370194
376202505021247007383083101237012360123701236026
377202505021246007379868351236012360123601236012
3782025050212450073783851512370123601237012360247
3792025050212440073478344512370123601237012360908
3802025050212430072356044512370123601237012360220
381202505021242007208390851237012370123701236054
382202505021241007201714051236012370123701236013
3832025050212400072001061512360123501236012350215
3842025050212390071735323512350123701237012350677
3852025050212380070898541512370123601237012360349
386202505021237007046696251236012370123701236013
3872025050212360070450883512360123601237012360435
3882025050212350069913211512360123701237012360284
389202505021234006956191451237012370123701237016
3902025050212330069542122512370123701237012360191
3912025050212320069305857512370123601237012360739
392202505021231006839244151236012370123701236034
3932025050212300068350405512370123601237012360268
394202505021229006801889151237012360123701236060
3952025050212280067944719512370123701237012370192
396202505021227006770721551237012370123701237012
397202505021226006769237151237012370123701237012
3982025050212250067677527512370123701237012350643
3992025050212240066882930512360123701237012360746
4002025050212230065960862512370123601237012360212
401202505021222006569863051236012360123601236035
402202505021221006565537051236012360123601236090
4032025050212200065544130512360123601236012360277
404202505021219006520175851236012360123601236012
4052025050212180065186926512360123601236012360265
4062025050212170064859386512350123701237012350105
407202505021216006472968751236012360123701236057
4082025050212150064659224512360123601237012360709
409202505021214006378259151236012360123601236012
4102025050212130063767759512350123701237012350225
411202505021212006348948851237012370123701237011
4122025050212110063475881512370123601237012340326
4132025050212100063072935512370123701237012370245
414202505021209006276987051237012370123701237012
4152025050212080062755026512370123701237012370229
416202505021207006247175351237012370123701237012
4172025050212060062456909512350123501237012350178
4182025050212050062237055512370123701237012370263
419202505021204006191172451237012350123701235047
4202025050212030061853649512340123601236012340405
421202505021202006135321551236012360123701235058
4222025050212010061281526512350123701237012350252
4232025050212000060969808512350123501237012350197
424202505021159006072632851235012360123601235037
4252025050211580060680597512350123601236012350226
4262025050211570060401273512360123601236012350154
4272025050211560060211022512360123601236012340297
4282025050211550059844000512340123501236012340191
429202505021154005960812551235012370123701235059
4302025050211530059535208512370123601237012360210
4312025050211520059275636512360123801238012350228
4322025050211510058993843512380123701238012360815
433202505021150005798568851236012370123701236014
434202505021149005796837251237012370123701237018
4352025050211480057946106512370123701237012370228
4362025050211470057664070512350123701237012350609
4372025050211460056911371512370123701237012350433
438202505021145005637579651237012370123701237012
439202505021144005636095251237012370123701237012
4402025050211430056346108512350123501237012350250
4412025050211420056036920512360123701237012360126
4422025050211410055881172512370123701237012370230
443202505021140005559666251237012350123701235022
444202505021139005556946851237012350123701235054
4452025050211380055502756512370123501237012350257
4462025050211370055184903512370123601237012360172
4472025050211360054972299512370123601237012350294
4482025050211350054608906512350123501236012350227
4492025050211340054328534512360123601236012360265
4502025050211330054000994512350123501235012350322
451202505021132005360332451235012350123501235078
4522025050211310053506994512350123501235012340892
453202505021130005240567451235012340123501234014
454202505021129005238838651234012350123501234018
4552025050211280052366162512340123401234012340281
456202505021127005201940851233012340123401233016
457202505021126005199966951234012330123401233094
4582025050211250051883755512330123301233012330568
459202505021124005118341151233012330123301233014
4602025050211230051166149512330123301233012330226
461202505021122005088749151233012320123301232059
4622025050211210050814791512310123201232012310405
4632025050211200050315889512310123201232012310145
4642025050211190050137325512320123201232012300348
4652025050211180049709189512320123001232012300447
466202505021117004915892151231012300123101230028
4672025050211160049124470512300123101231012300296
4682025050211150048760148512300123201232012300186
469202505021114004853128451232012320123201232013
4702025050211130048515268512320123101232012300351
471202505021112004808309851231012320123201231013
4722025050211110048067083512300123101231012300550
473202505021110004739030851232012300123201230080
474202505021109004729188451230012300123001230026
4752025050211080047259904512300123001230012300222
476202505021107004698684451232012310123201231066
4772025050211060046905586512320123001232012300391
478202505021105004642463451232012320123201232012
479202505021104004640985051232012320123201232012
480202505021103004639506651232012320123201232012
4812025050211020046380282512320123301233012310635
482202505021101004559843451233012330123301233012
483202505021100004558363851233012330123301233024
484202505021059004555404651233012330123301233011
485202505021058004554048351233012320123301232012
4862025050210570045525691512320123301234012320588
487202505021056004480074351233012340123401233055
488202505021055004473288451234012330123401233073
489202505021054004464281251234012340123401234066
4902025050210530044561368512330123301233012330269
491202505021052004422969151233012330123301233012
492202505021051004421489551233012330123301233064
493202505021050004413598351233012330123301233011
4942025050210490044122420512330123201233012320112
4952025050210480043984424512340123301234012310232
496202505021047004369848251233012330123301233017
497202505021046004367752151233012330123301233019
498202505021045004365409451233012330123401232014
4992025050210440043636841512330123101233012310623
500202505021043004286927851231012310123101230014
501202505021042004285204551232012320123201231074
502202505021041004276092851232012320123201232016
503202505021040004274121651232012330123301231086
504202505021039004263532551231012330123301231073
505202505021038004254541851232012330123301232070
5062025050210370042459167512330123201233012320131
50720250502103600422976965123301232012330123101540
5082025050210350040401888512320123101232012280639
5092025050210340039614916512280122901231012280224
510202505021033003933967351231012300123101230092
5112025050210320039226500512300122901231012290311
512202505021031003884384151231012310123101231014
513202505021030003882660751231012310123101231012
5142025050210290038811835512280123101231012280146
5152025050210280038632288512310122901231012290193
5162025050210270038395035512310123001231012290301
517202505021026003802499551232012320123201232012
5182025050210250038010211512320123201232012300168
519202505021024003780344651232012320123201232012
520202505021023003778866251232012310123201231087
521202505021022003768155351231012320123201231024
522202505021021003765199651233012310123301231041
523202505021020003760147451230012330123301230013
5242025050210190037585448512290122901229012290896
525202505021018003648426451229012280122901228065
526202505021017003640438151228012290122901228096
5272025050210160036286399512290123401234012290166
528202505021015003608230551231012340123401231087
5292025050210140035975169512310123401234012310106
530202505021013003584464751234012340123401234016
5312025050210120035824903512310123001234012290600
5322025050210110035086965512350123501235012310187
533202505021010003485670451235012350123501232077
534202505021009003476179251235012350123501235017
5352025050210080034740797512350123601236012330190
5362025050210070034506418512340123601236012340859
537202505021006003344573651234012370123701234072
5382025050210050033356852512355123601236012355221
539202505021004003308372651233012330123601233033
5402025050210030033043001512330123501236012330186
5412025050210020032813471512340123401234012340144
5422025050210010032635775512330123401235012330719
54320250502100000317483485123501232012380123201088
54420250502095900304034605123501231012360123101268
5452025050209580028837548512310122901231012290379
5462025050209570028371303512300122901230012290173
5472025050209560028158673512300122901230012290177
5482025050209550027941129512290122801229012280542
5492025050209540027275510512290122901230012290359
55020250502095300268342795122901229012290122901326
5512025050209520025204625512290122901229012290211
5522025050209510024945306512290122801229012270641
5532025050209500024157884512280122901229012280171
554202505020949002394788251228012290122901228038
555202505020948002390119151229012280122901228017
5562025050209470023880299512280123001230012280142
557202505020946002370589951230012300123001230020
558202505020945002368129951230012300123001230014
5592025050209440023664079512290122801229012280730
5602025050209430022767293512290123001230012290287
561202505020942002241447851229012300123001229013
562202505020941002239848951230012290123001229018
563202505020940002237635351229012290123001229030
564202505020939002233947151229012300123001227084
565202505020938002223619551232012320123301232044
5662025050209370022181974512270123001232012270599
567202505020936002144579151230012290123001229058
5682025050209350021374496512290122901230012290338
569202505020934002095909251228012290122901228051
5702025050209330020896452512280122901229012280137
571202505020932002072820451227012270122901227097
5722025050209310020609163512260122701227012260144
5732025050209300020432499512270122701228012270192
574202505020929002019685751226512290122901226542
5752025050209280020145284012280122601229012260185
57620250502092700199181980122901224012300122401218
5772025050209260018425722012240122201225012220708
5782025050209250017559421012240122401225012230761
5792025050209240016628366012250122601227012250457
580202505020923001606815401229012260122901226076
58120250502092200159749420122901226012290122401240
5822025050209210014455601012250122501225012240307
5832025050209200014079534012240122801228012240690
5842025050209190013233964012260122801228012260164
5852025050209180013032706012280122701228012260466
5862025050209170012460901012270122801228012260243
5872025050209160012162897012260122901233012260320
5882025050209150011769756012290122901229012280113
5892025050209140011630931012290122501229012230365
5902025050209130011183981012250122901229012250125
591202505020912001103055001229012290122901227083
5922025050209110010928547012280122401228012220342
59320250502091000105100440122801226012290122201483
594202505020909008693780012250122901229012240423
5952025050209080081750310123301233012330122602639
596202505020907004925795012330123501235012330200
59720250502090600467899701235012340123501233036
59820250502090500463455801235012350123501235044
599202505020904004580218012340123101236012310111
60020250502090300444342701236012350123601235058
601202505020902004371750012310123301237012310395
60220250502090100388460201233012370123701233046
6032025050209000038278320123701238012380123103097