Files
KissMeData/205100/min/candle-20250310.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025031020440052481352920102010201020106548
32025031020430052481352920102010201020100
42025031020420052481352920102010201020100
52025031020410052481352920102010201020100
62025031020400052481352920102010201020100
72025031020390052481352920102010201020100
82025031020380052481352920102010201020100
92025031020370052481352920102010201020100
102025031020360052481352920102010201020100
112025031020350052481352920102010201020100
122025031020340052481352920102010201020100
132025031020330052481352920102010201020100
142025031020320052481352920102010201020100
152025031020310052481352920102010201020100
162025031020300052481352920102010201020100
172025031020290052481352920102010201020100
182025031020280052481352920102010201020100
192025031020270052481352920102010201020100
202025031020260052481352920102010201020100
212025031020250052481352920102010201020100
222025031020240052481352920102010201020100
232025031020230052481352920102010201020100
242025031020220052481352920102010201020100
252025031020210052481352920102010201020100
262025031020200052481352920102010201020100
272025031020190052481352920102010201020100
282025031020180052481352920102010201020100
292025031020170052481352920102010201020100
302025031020160052481352920102010201020100
312025031020150052481352920102010201020100
322025031020140052481352920102010201020106548
332025031020130052481352920102010201020100
342025031020120052481352920102010201020100
352025031020110052481352920102010201020100
362025031020100052481352920102010201020100
372025031020090052481352920102010201020100
382025031020080052481352920102010201020100
392025031020070052481352920102010201020100
402025031020060052481352920102010201020100
412025031020050052481352920102010201020100
422025031020040052481352920102010201020100
432025031020030052481352920102010201020100
442025031020020052481352920102010201020100
452025031020010052481352920102010201020100
462025031020000052481352920102010201020100
472025031019590052481352920102010201020100
482025031019580052481352920102010201020100
492025031019570052481352920102010201020100
502025031019560052481352920102010201020100
512025031019550052481352920102010201020100
522025031019540052481352920102010201020100
532025031019530052481352920102010201020100
542025031019520052481352920102010201020100
552025031019510052481352920102010201020100
562025031019500052481352920102010201020100
572025031019490052481352920102010201020100
582025031019480052481352920102010201020100
592025031019470052481352920102010201020100
602025031019460052481352920102010201020100
612025031019450052481352920102010201020100
622025031019440052481352920102010201020106548
632025031019430052481352920102010201020100
642025031019420052481352920102010201020100
652025031019410052481352920102010201020100
662025031019400052481352920102010201020100
672025031019390052481352920102010201020100
682025031019380052481352920102010201020100
692025031019370052481352920102010201020100
702025031019360052481352920102010201020100
712025031019350052481352920102010201020100
722025031019340052481352920102010201020100
732025031019330052481352920102010201020100
742025031019320052481352920102010201020100
752025031019310052481352920102010201020100
762025031019300052481352920102010201020100
772025031019290052481352920102010201020100
782025031019280052481352920102010201020100
792025031019270052481352920102010201020100
802025031019260052481352920102010201020100
812025031019250052481352920102010201020100
822025031019240052481352920102010201020100
832025031019230052481352920102010201020100
842025031019220052481352920102010201020100
852025031019210052481352920102010201020100
862025031019200052481352920102010201020100
872025031019190052481352920102010201020100
882025031019180052481352920102010201020100
892025031019170052481352920102010201020100
902025031019160052481352920102010201020100
912025031019150052481352920102010201020100
922025031019140052481352920102010201020106548
932025031019130052481352920102010201020100
942025031019120052481352920102010201020100
952025031019110052481352920102010201020100
962025031019100052481352920102010201020100
972025031019090052481352920102010201020100
982025031019080052481352920102010201020100
992025031019070052481352920102010201020100
1002025031019060052481352920102010201020100
1012025031019050052481352920102010201020100
1022025031019040052481352920102010201020100
1032025031019030052481352920102010201020100
1042025031019020052481352920102010201020100
1052025031019010052481352920102010201020100
1062025031019000052481352920102010201020100
1072025031018590052481352920102010201020100
1082025031018580052481352920102010201020100
1092025031018570052481352920102010201020100
1102025031018560052481352920102010201020100
1112025031018550052481352920102010201020100
1122025031018540052481352920102010201020100
1132025031018530052481352920102010201020100
1142025031018520052481352920102010201020100
1152025031018510052481352920102010201020100
1162025031018500052481352920102010201020100
1172025031018490052481352920102010201020100
1182025031018480052481352920102010201020100
1192025031018470052481352920102010201020100
1202025031018460052481352920102010201020100
1212025031018450052481352920102010201020100
1222025031018440052481352920102010201020106548
1232025031018430052481352920102010201020100
1242025031018420052481352920102010201020100
1252025031018410052481352920102010201020100
1262025031018400052481352920102010201020100
1272025031018390052481352920102010201020100
1282025031018380052481352920102010201020100
1292025031018370052481352920102010201020100
1302025031018360052481352920102010201020100
1312025031018350052481352920102010201020100
1322025031018340052481352920102010201020100
1332025031018330052481352920102010201020100
1342025031018320052481352920102010201020100
1352025031018310052481352920102010201020100
1362025031018300052481352920102010201020100
1372025031018290052481352920102010201020100
1382025031018280052481352920102010201020100
1392025031018270052481352920102010201020100
1402025031018260052481352920102010201020100
1412025031018250052481352920102010201020100
1422025031018240052481352920102010201020100
1432025031018230052481352920102010201020100
1442025031018220052481352920102010201020100
1452025031018210052481352920102010201020100
1462025031018200052481352920102010201020100
1472025031018190052481352920102010201020100
1482025031018180052481352920102010201020100
1492025031018170052481352920102010201020100
1502025031018160052481352920102010201020100
1512025031018150052481352920102010201020100
1522025031018140052481352920102010201020106548
1532025031018130052481352920102010201020100
1542025031018120052481352920102010201020100
1552025031018110052481352920102010201020100
1562025031018100052481352920102010201020100
1572025031018090052481352920102010201020100
1582025031018080052481352920102010201020100
1592025031018070052481352920102010201020100
1602025031018060052481352920102010201020100
1612025031018050052481352920102010201020100
1622025031018040052481352920102010201020100
1632025031018030052481352920102010201020100
1642025031018020052481352920102010201020100
1652025031018010052481352920102010201020100
1662025031018000052481352920102010201020100
1672025031017590052481352920102010201020100
1682025031017580052481352920102010201020100
1692025031017570052481352920102010201020100
1702025031017560052481352920102010201020100
1712025031017550052481352920102010201020100
1722025031017540052481352920102010201020100
1732025031017530052481352920102010201020100
1742025031017520052481352920102010201020100
1752025031017510052481352920102010201020100
1762025031017500052481352920102010201020100
1772025031017490052481352920102010201020100
1782025031017480052481352920102010201020100
1792025031017470052481352920102010201020100
1802025031017460052481352920102010201020100
1812025031017450052481352920102010201020100
1822025031017440052481352920102010201020106548
1832025031017430052481352920102010201020100
1842025031017420052481352920102010201020100
1852025031017410052481352920102010201020100
1862025031017400052481352920102010201020100
1872025031017390052481352920102010201020100
1882025031017380052481352920102010201020100
1892025031017370052481352920102010201020100
1902025031017360052481352920102010201020100
1912025031017350052481352920102010201020100
1922025031017340052481352920102010201020100
1932025031017330052481352920102010201020100
1942025031017320052481352920102010201020100
1952025031017310052481352920102010201020100
1962025031017300052481352920102010201020100
1972025031017290052481352920102010201020100
1982025031017280052481352920102010201020100
1992025031017270052481352920102010201020100
2002025031017260052481352920102010201020100
2012025031017250052481352920102010201020100
2022025031017240052481352920102010201020100
2032025031017230052481352920102010201020100
2042025031017220052481352920102010201020100
2052025031017210052481352920102010201020100
2062025031017200052481352920102010201020100
2072025031017190052481352920102010201020100
2082025031017180052481352920102010201020100
2092025031017170052481352920102010201020100
2102025031017160052481352920102010201020100
2112025031017150052481352920102010201020100
2122025031017140052481352920102010201020106548
2132025031017130052481352920102010201020100
2142025031017120052481352920102010201020100
2152025031017110052481352920102010201020100
2162025031017100052481352920102010201020100
2172025031017090052481352920102010201020100
2182025031017080052481352920102010201020100
2192025031017070052481352920102010201020100
2202025031017060052481352920102010201020100
2212025031017050052481352920102010201020100
2222025031017040052481352920102010201020100
2232025031017030052481352920102010201020100
2242025031017020052481352920102010201020100
2252025031017010052481352920102010201020100
2262025031017000052481352920102010201020100
2272025031016590052481352920102010201020100
2282025031016580052481352920102010201020100
2292025031016570052481352920102010201020100
2302025031016560052481352920102010201020100
2312025031016550052481352920102010201020100
2322025031016540052481352920102010201020100
2332025031016530052481352920102010201020100
2342025031016520052481352920102010201020100
2352025031016510052481352920102010201020100
2362025031016500052481352920102010201020100
2372025031016490052481352920102010201020100
2382025031016480052481352920102010201020100
2392025031016470052481352920102010201020100
2402025031016460052481352920102010201020100
2412025031016450052481352920102010201020100
2422025031016440052481352920102010201020106548
2432025031016430052481352920102010201020100
2442025031016420052481352920102010201020100
2452025031016410052481352920102010201020100
2462025031016400052481352920102010201020100
2472025031016390052481352920102010201020100
2482025031016380052481352920102010201020100
2492025031016370052481352920102010201020100
2502025031016360052481352920102010201020100
2512025031016350052481352920102010201020100
2522025031016340052481352920102010201020100
2532025031016330052481352920102010201020100
2542025031016320052481352920102010201020100
2552025031016310052481352920102010201020100
2562025031016300052481352920102010201020100
2572025031016290052481352920102010201020100
2582025031016280052481352920102010201020100
2592025031016270052481352920102010201020100
2602025031016260052481352920102010201020100
2612025031016250052481352920102010201020100
2622025031016240052481352920102010201020100
2632025031016230052481352920102010201020100
2642025031016220052481352920102010201020100
2652025031016210052481352920102010201020100
2662025031016200052481352920102010201020100
2672025031016190052481352920102010201020100
2682025031016180052481352920102010201020100
2692025031016170052481352920102010201020100
2702025031016160052481352920102010201020100
2712025031016150052481352920102010201020100
2722025031016140052481352920102010201020106548
2732025031016130052481352920102010201020100
2742025031016120052481352920102010201020100
2752025031016110052481352920102010201020100
2762025031016100052481352920102010201020100
2772025031016090052481352920102010201020100
2782025031016080052481352920102010201020100
2792025031016070052481352920102010201020100
2802025031016060052481352920102010201020100
2812025031016050052481352920102010201020100
2822025031016040052481352920102010201020100
2832025031016030052481352920102010201020100
2842025031016020052481352920102010201020100
2852025031016010052481352920102010201020100
2862025031016000052481352920102010201020100
2872025031015590052481352920102010201020100
2882025031015580052481352920102010201020100
2892025031015570052481352920102010201020100
2902025031015560052481352920102010201020100
2912025031015550052481352920102010201020100
2922025031015540052481352920102010201020100
2932025031015530052481352920102010201020100
2942025031015520052481352920102010201020100
2952025031015510052481352920102010201020100
2962025031015500052481352920102010201020100
2972025031015490052481352920102010201020100
2982025031015480052481352920102010201020100
2992025031015470052481352920102010201020100
3002025031015460052481352920102010201020100
3012025031015450052481352920102010201020100
3022025031015440052481352920102010201020106548
3032025031015430052481352920102010201020100
3042025031015420052481352920102010201020100
3052025031015410052481352920102010201020100
3062025031015400052481352920102010201020100
3072025031015390052481352920102010201020100
3082025031015380052481352920102010201020100
3092025031015370052481352920102010201020100
3102025031015360052481352920102010201020100
3112025031015350052481352920102010201020100
3122025031015340052481352920102010201020100
3132025031015330052481352920102010201020100
3142025031015320052481352920102010201020100
3152025031015310052481352920102010201020100
3162025031015300052481352920102010201020106548
3172025031015290051165204920102010201020100
3182025031015280051165204920102010201020100
3192025031015270051165204920102010201020100
3202025031015260051165204920102010201020100
3212025031015250051165204920102010201020100
3222025031015240051165204920102010201020100
3232025031015230051165204920102010201020100
3242025031015220051165204920102010201020100
3252025031015210051165204920102010201020100
3262025031015200051165204920102010201020100
327202503101519005116520492010201020152010427
3282025031015180051079226920102010201020101095
3292025031015170050859131920102010201020106
3302025031015160050857925920102010201020105533
3312025031015150049745792920152015201520151
332202503101514004974559142010201020102010161
3332025031015130049713230420102010201020100
3342025031015120049713230420102010201020100
33520250310151100497132304201020102010201050
3362025031015100049703180420102010201020100
337202503101509004970318042010201520152010885
338202503101508004952485342015201520152015629
3392025031015070049398109920152015201520150
3402025031015060049398109920152015202020152614
34120250310150500488713859201520152015201510558
342202503101504004674394892025202520252025189
3432025031015030046705676420152015201520150
3442025031015020046705676420152015201520150
3452025031015010046705676420152020202020151669
346202503101500004636936092020202020202020357
3472025031014590046297246920202025202520202497
3482025031014580045792354420252025202520251000
3492025031014570045589854420252025202520250
3502025031014560045589854420252025202520250
35120250310145500455898544202520252025202511
352202503101454004558762692030202020302020101
35320250310145300455672239203020302030203020
354202503101452004556316392030202520302020202
355202503101451004552229992030202720302025502
35620250310145000454206225203020302030203035
3572025031014490045413517520252022202520224992
358202503101448004440263782025202020252020997
35920250310144700442012433202020202020202030
360202503101446004419518332020202020202020225
3612025031014450044149733320252025202520250
3622025031014440044149733320252025202520250
363202503101443004414973332025202020252020344
36420250310144200440802448202520252025202514
365202503101441004407740982025202020252020673
366202503101440004394146332025202020252020683
3672025031014390043803496820202015202020151418
3682025031014380043517110820152020202020151930
3692025031014370043127574820252025202520251
37020250310143600431273723202520202025202041
371202503101435004311908982020202020202020800
3722025031014340042957489820222020202220202
3732025031014330042957085620202020202020200
3742025031014320042957085620202020202020205970
37520250310143100417511456202020202020202050
3762025031014300041741045620202020202020200
3772025031014290041741045620202020202020200
3782025031014280041741045620202020202020200
379202503101427004174104562020202020202020130
3802025031014260041714785620202020202020200
381202503101425004171478562020202020202020350
3822025031014240041644085620252025202520250
3832025031014230041644085620252025202520250
3842025031014220041644085620252025202520250
3852025031014210041644085620252025202520250
3862025031014200041644085620252025202520250
387202503101419004164408562025202220252020162
38820250310141800416113587202520252025202555
3892025031014170041600221220252025202520250
3902025031014160041600221220252025202520250
3912025031014150041600221220252025202520250
39220250310141400416002212202520252025202526
3932025031014130041594956220252025202520250
3942025031014120041594956220252025202520250
3952025031014110041594956220252020202520201502
3962025031014100041291551220252025202520250
397202503101409004129155122025202520252025641
398202503101408004116174872020202020202020326
399202503101407004109589672020202020202020231
4002025031014060041049234720202020202020200
4012025031014050041049234720202020202020200
4022025031014040041049234720202020202020203
4032025031014030041048628720202020202020203000
404202503101402004044262872025202020252020402
4052025031014010040361224720202020202020200
4062025031014000040361224720202020202020203281
407202503101359003969846272025202520252025369
40820250310135800396237402202520252025202595
4092025031013570039604502720302030203020300
410202503101356003960450272030203020302030157
4112025031013550039572631720302030203020300
412202503101354003957263172030202520302025101
413202503101353003955217872025202520252025200
4142025031013520039511678720302030203020301
4152025031013510039511475720252025202520251506
4162025031013500039206510720252025202520250
4172025031013490039206510720252025202520250
4182025031013480039206510720252025202520250
4192025031013470039206510720252025202520250
42020250310134600392065107202520252025202510
421202503101345003920448572030203020302030882
4222025031013440039025439720302030203020300
42320250310134300390254397203020302030203020
424202503101342003902137972030203020302030161
4252025031013410038988696720252025202520250
4262025031013400038988696720252025202520251000
4272025031013390038786196720252025202520251637
42820250310133800384547042202520302030202542
4292025031013370038446186720302030203020300
4302025031013360038446186720302030203020300
4312025031013350038446186720302030203020302
4322025031013340038445780720302030203020300
4332025031013330038445780720302030203020300
4342025031013320038445780720302030203020303276
435202503101331003778075272030202520302025501
4362025031013300037679299720302030203020301
4372025031013290037679096720302030203020300
4382025031013280037679096720302030203020309
4392025031013270037677269720302030203020300
44020250310132600376772697203020302030203010
4412025031013250037675239720252025202520250
4422025031013240037675239720252025202520250
4432025031013230037675239720252025202520250
444202503101322003767523972025202520252025399
4452025031013210037594442220252025202520250
4462025031013200037594442220252025202520250
4472025031013190037594442220252025202520250
44820250310131800375944422202520252025202567
4492025031013170037580874720202020202020200
4502025031013160037580874720202020202020200
4512025031013150037580874720202020202020200
452202503101314003758087472020202020202020505
4532025031013130037478864720252025202520250
4542025031013120037478864720252025202520250
4552025031013110037478864720252025202520250
4562025031013100037478864720252025202520250
45720250310130900374788647202520252025202583
4582025031013080037462057220252025202520250
4592025031013070037462057220252025202520250
4602025031013060037462057220252025202520250
46120250310130500374620572202520272027202516381
46220250310130400341448697202720272027202718
4632025031013030034141221120302030203020302
4642025031013020034140815120302030203020300
4652025031013010034140815120302030203020300
4662025031013000034140815120302030203020301
4672025031012590034140612120302030203020300
4682025031012580034140612120302030203020300
4692025031012570034140612120302030203020304
4702025031012560034139800120252025202520251286
4712025031012550033879385120302030203020300
4722025031012540033879385120302030203020300
47320250310125300338793851203020302030202530
4742025031012520033873305620302030203020300
4752025031012510033873305620302030203020305
4762025031012500033872290620302030203020301
4772025031012490033872087620252025202520250
4782025031012480033872087620252025202520250
479202503101247003387208762025203020302025111
4802025031012460033849604620252025202520252
4812025031012450033849199620252025202520250
482202503101244003384919962025202520252025714
4832025031012430033704614620252025202520250
484202503101242003370461462025202520252025100
485202503101241003368436462025202520252025553
486202503101240003357238212025202520252025242
4872025031012390033523377120302030203020300
4882025031012380033523377120302030203020300
4892025031012370033523377120302030203020300
4902025031012360033523377120302030203020300
4912025031012350033523377120302030203020300
4922025031012340033523377120302030203020301
4932025031012330033523174120302030203020300
49420250310123200335231741203020302030203010
4952025031012310033521144120302030203020301675
4962025031012300033181119120302030203020305
4972025031012290033180104120302030203020300
4982025031012280033180104120302030203020300
4992025031012270033180104120302030203020301
5002025031012260033179901120302030203020301228
501202503101225003293061712030203020302030100
5022025031012240032910317120302030203020300
503202503101223003291031712030203020302030142
5042025031012220032881491120252025202520250
5052025031012210032881491120252025202520252
50620250310122000328810861203020302030203045
5072025031012190032871951120302030203020300
508202503101218003287195112030203020302030950
50920250310121700326791011202520252025202520
5102025031012160032675051120302030203020300
511202503101215003267505112030203020302030150
512202503101214003264460112030203020302030303
5132025031012130032583092120252025202520250
5142025031012120032583092120252025202520250
5152025031012110032583092120252025202520250
5162025031012100032583092120252025202520250
5172025031012090032583092120252025203020251033
5182025031012080032373884620302030203020300
5192025031012070032373884620302030203020300
5202025031012060032373884620302030203020300
5212025031012050032373884620302030203020300
5222025031012040032373884620302030203020300
52320250310120300323738846203020252030202513
524202503101202003237124662025202520252025102
52520250310120100323505916203020302030203051
5262025031012000032340238620302030203020300
5272025031011590032340238620302030203020300
5282025031011580032340238620302030203020302
5292025031011570032339832620302030203020303
5302025031011560032339223620302030203020300
531202503101155003233922362030203020302030300
532202503101154003227832362030202520302025209
53320250310115300322360006202520252025202594
534202503101152003221696562025202520252025100
5352025031011510032196715620302030203020300
5362025031011500032196715620302030203020301
5372025031011490032196512620302030203020301
5382025031011480032196309620202020202020200
5392025031011470032196309620202020202020200
54020250310114600321963096202020202020202089
541202503101145003217833162025202520252025100
5422025031011440032158081620252025202520250
54320250310114300321580816202520252025202510
544202503101142003215605662025202520252025391
545202503101141003207687912025202520252025100
5462025031011400032056629120252025202520250
547202503101139003205662912025202520252025200
5482025031011380032016129120202020202020200
5492025031011370032016129120202020202220201225
5502025031011360031768675120202020202020200
5512025031011350031768675120202020202020200
552202503101134003176867512020202020202020100
5532025031011330031748475120252025202520251781
5542025031011320031387822620302030203020300
555202503101131003138782262030203020302030180
5562025031011300031351282620302030203020300
5572025031011290031351282620302030203220301951
5582025031011280030955139620302027203520271473
559202503101127003065624712025202520252025550
560202503101126003054487212030203020302030300
5612025031011250030483972120352027203520273080
5622025031011240029858803320272027202720271
5632025031011230029858600620272027202720275
5642025031011220029857587120302030203020300
565202503101121002985758712030202720302027201
5662025031011200029816843820272027202720270
5672025031011190029816843820272027202720271
5682025031011180029816641120302030203020300
5692025031011170029816641120302030203020301
5702025031011160029816438120302030203020306
5712025031011150029815220120352025203520258543
5722025031011140028081184120252025202520252
5732025031011130028080779120252025203020252153
574202503101112002764479612025202520252025200
575202503101111002760429612025202520252025249
5762025031011100027553873620252025202520254130
5772025031011090026717548620252020202520201500
5782025031011080026414048620202020202020200
579202503101107002641404862020202020202020500
5802025031011060026313048620252025202520250
5812025031011050026313048620252025202520250
58220250310110400263130486202520252025202515
583202503101103002631001112015202020202015264
5842025031011020026256685620202020202520201867
585202503101101002587955012025202020252020493
5862025031011000025779837620252025202520257
58720250310105900257784201202020202020201512606
5882025031010580023234458620102010201020100
5892025031010570023234458620102010201020100
59020250310105600232344586201020202020201044
5912025031010550023225613620202015202020155594
5922025031010540022098421620102010201020100
5932025031010530022098421620102010201020103189
5942025031010520021457432620102010201020100
5952025031010510021457432620102010201020102
5962025031010500021457030620102010201020100
5972025031010490021457030620102010201020100
5982025031010480021457030620102010201020107
5992025031010470021455623620152015201520150
60020250310104600214556236201520152015201514
6012025031010450021452802620102010201020100
6022025031010440021452802620102010201020109258
6032025031010430019591944620152020202020152066
6042025031010420019175641620152015201520151512
6052025031010410018870973620102010201020100
6062025031010400018870973620102010201020100
607202503101039001887097362010201020102010500
608202503101038001877047362015201520152015303
6092025031010370018709419120102010201020101
6102025031010360018709218120102010201020100
6112025031010350018709218120102015201520101797
6122025031010340018347822620152015201520150
6132025031010330018347822620152015201520150
6142025031010320018347822620152010201520102341
6152025031010310017877278620152015201520150
6162025031010300017877278620152015201520150
61720250310102900178772786201520152015201560
618202503101028001786518862015201520152015389
61920250310102700177868051201020102010201042
620202503101026001777836312015201520152015100
62120250310102500177582131202020202020202033
62220250310102400177515471201520152015201550
6232025031010230017741472120202015202020152698
624202503101022001719782462020202020202015732
625202503101021001705005062020202020202020500
626202503101020001694905062020202020202020159
627202503101019001691693262020202020202020130
628202503101018001689067262020202520252020449
6292025031010170016799920120152020202520152118
630202503101016001637208512020202020202020415
631202503101015001628825512020202020202020289
632202503101014001622987712020202020202020160
633202503101013001619755712015202020202015310
6342025031010120016134942120202020202020204224
6352025031010110015281694120202015202020152261
636202503101010001482578762015202020202015473
6372025031010090014730426120202020202020200
6382025031010080014730426120202020202020200
639202503101007001473042612020202020202020500
640202503101006001462942612020202020202015632
6412025031010050014502075120202015202020158185
64220250310100400128523651201520102015201074
643202503101003001283749012015201520152015501
64420250310100200127365386201520152015201520
64520250310100100127325086201520122015201230
6462025031010000012726466620152015201520150
647202503100959001272646662015201020152010385
6482025031009580012649078620102010201020101023
6492025031009570012443455620152010201520105273
650202503100956001138344612015201520152010292
6512025031009550011324626620152015201520150
65220250310095400113246266201520152015201561
65320250310095300113123351201520152015201533
654202503100952001130568562015201520152015145
65520250310095100112764681201520152015201535
656202503100950001126941562015201520152015163
65720250310094900112365711201520152015201540
658202503100948001122851112015201520152015201
659202503100947001118800962010201520152010580
660202503100946001107117962015201220152010271
661202503100945001101659312015201520152015200
662202503100944001097629312015201020152010445
663202503100943001088684512010201020102005231
664202503100942001084052512010200520102005206
665202503100941001079917162010201020102010123
6662025031009400010774448620052005200520050
66720250310093900107744486200520052005200530
6682025031009380010768433620052005200520050
6692025031009370010768433620052005200520050
67020250310093600107684336200520052005200550
67120250310093500107584086201020152015201053
672202503100934001074775512005200520052005100
6732025031009330010727705120052010201020051010
67420250310093200105251951201020102010201039
6752025031009310010517356120152015201520152
6762025031009300010516953120102010201020102004
67720250310092900101141491201020102010201026
678202503100928001010892312010201020102010497
6792025031009270010009026120102010201020109
6802025031009260010007217120052005200520050
681202503100925001000721712005201020102005888
682202503100924009828740620102010201020101004
68320250310092300962693662005201020102005503
684202503100922009526083020072007200720078
685202503100921009524477420052005200520050
68620250310092000952447742005200520052005100
687202503100919009504427420052005200520052388
688202503100918009025633420002000200020001100
689202503100917008805633420001999200019994514
690202503100916007903137720052005200520050
69120250310091500790313772005200520052005146
692202503100914007873864720052005200520052
693202503100913007873463719901998199919905889
69420250310091200669655451990199019901990350
695202503100911006626904519892000200019898791
696202503100910004877702720001996200019908036
6972025031009090032773280199819981998199885
6982025031009080032603450200020052005200013
69920250310090700325774451996199719971996200
7002025031009060032178235200520052005200574
70120250310090500320298652005201020102005679
702202503100904003066570520051995200519951059
70320250310090300285453101989199019901989977
70420250310090200266011281990199519951990277
705202503100901002604986419901992199219902050
7062025031009000021968303199220052005199210785