Files
KissMeData/092070/min/candle-20250219.csv

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502192007001085460710125501255012550125501518
3202502192006001085460710125501255012550125500
4202502192005001085460710125501255012550125500
5202502192004001085460710125501255012550125500
6202502192003001085460710125501255012550125500
7202502192002001085460710125501255012550125500
8202502192001001085460710125501255012550125500
9202502192000001085460710125501255012550125500
10202502191959001085460710125501255012550125500
11202502191958001085460710125501255012550125500
12202502191957001085460710125501255012550125500
13202502191956001085460710125501255012550125500
14202502191955001085460710125501255012550125500
15202502191954001085460710125501255012550125500
16202502191953001085460710125501255012550125500
17202502191952001085460710125501255012550125500
18202502191951001085460710125501255012550125500
19202502191950001085460710125501255012550125500
20202502191949001085460710125501255012550125500
21202502191948001085460710125501255012550125500
22202502191947001085460710125501255012550125500
23202502191946001085460710125501255012550125500
24202502191945001085460710125501255012550125500
25202502191944001085460710125501255012550125500
26202502191943001085460710125501255012550125500
27202502191942001085460710125501255012550125500
28202502191941001085460710125501255012550125500
29202502191940001085460710125501255012550125500
30202502191939001085460710125501255012550125500
31202502191938001085460710125501255012550125500
32202502191937001085460710125501255012550125501518
33202502191936001085460710125501255012550125500
34202502191935001085460710125501255012550125500
35202502191934001085460710125501255012550125500
36202502191933001085460710125501255012550125500
37202502191932001085460710125501255012550125500
38202502191931001085460710125501255012550125500
39202502191930001085460710125501255012550125500
40202502191929001085460710125501255012550125500
41202502191928001085460710125501255012550125500
42202502191927001085460710125501255012550125500
43202502191926001085460710125501255012550125500
44202502191925001085460710125501255012550125500
45202502191924001085460710125501255012550125500
46202502191923001085460710125501255012550125500
47202502191922001085460710125501255012550125500
48202502191921001085460710125501255012550125500
49202502191920001085460710125501255012550125500
50202502191919001085460710125501255012550125500
51202502191918001085460710125501255012550125500
52202502191917001085460710125501255012550125500
53202502191916001085460710125501255012550125500
54202502191915001085460710125501255012550125500
55202502191914001085460710125501255012550125500
56202502191913001085460710125501255012550125500
57202502191912001085460710125501255012550125500
58202502191911001085460710125501255012550125500
59202502191910001085460710125501255012550125500
60202502191909001085460710125501255012550125500
61202502191908001085460710125501255012550125500
62202502191907001085460710125501255012550125501518
63202502191906001085460710125501255012550125500
64202502191905001085460710125501255012550125500
65202502191904001085460710125501255012550125500
66202502191903001085460710125501255012550125500
67202502191902001085460710125501255012550125500
68202502191901001085460710125501255012550125500
69202502191900001085460710125501255012550125500
70202502191859001085460710125501255012550125500
71202502191858001085460710125501255012550125500
72202502191857001085460710125501255012550125500
73202502191856001085460710125501255012550125500
74202502191855001085460710125501255012550125500
75202502191854001085460710125501255012550125500
76202502191853001085460710125501255012550125500
77202502191852001085460710125501255012550125500
78202502191851001085460710125501255012550125500
79202502191850001085460710125501255012550125500
80202502191849001085460710125501255012550125500
81202502191848001085460710125501255012550125500
82202502191847001085460710125501255012550125500
83202502191846001085460710125501255012550125500
84202502191845001085460710125501255012550125500
85202502191844001085460710125501255012550125500
86202502191843001085460710125501255012550125500
87202502191842001085460710125501255012550125500
88202502191841001085460710125501255012550125500
89202502191840001085460710125501255012550125500
90202502191839001085460710125501255012550125500
91202502191838001085460710125501255012550125500
92202502191837001085460710125501255012550125501518
93202502191836001085460710125501255012550125500
94202502191835001085460710125501255012550125500
95202502191834001085460710125501255012550125500
96202502191833001085460710125501255012550125500
97202502191832001085460710125501255012550125500
98202502191831001085460710125501255012550125500
99202502191830001085460710125501255012550125500
100202502191829001085460710125501255012550125500
101202502191828001085460710125501255012550125500
102202502191827001085460710125501255012550125500
103202502191826001085460710125501255012550125500
104202502191825001085460710125501255012550125500
105202502191824001085460710125501255012550125500
106202502191823001085460710125501255012550125500
107202502191822001085460710125501255012550125500
108202502191821001085460710125501255012550125500
109202502191820001085460710125501255012550125500
110202502191819001085460710125501255012550125500
111202502191818001085460710125501255012550125500
112202502191817001085460710125501255012550125500
113202502191816001085460710125501255012550125500
114202502191815001085460710125501255012550125500
115202502191814001085460710125501255012550125500
116202502191813001085460710125501255012550125500
117202502191812001085460710125501255012550125500
118202502191811001085460710125501255012550125500
119202502191810001085460710125501255012550125500
120202502191809001085460710125501255012550125500
121202502191808001085460710125501255012550125500
122202502191807001085460710125501255012550125501518
123202502191806001085460710125501255012550125500
124202502191805001085460710125501255012550125500
125202502191804001085460710125501255012550125500
126202502191803001085460710125501255012550125500
127202502191802001085460710125501255012550125500
128202502191801001085460710125501255012550125500
129202502191800001085460710125501255012550125500
130202502191759001085460710125501255012550125500
131202502191758001085460710125501255012550125500
132202502191757001085460710125501255012550125500
133202502191756001085460710125501255012550125500
134202502191755001085460710125501255012550125500
135202502191754001085460710125501255012550125500
136202502191753001085460710125501255012550125500
137202502191752001085460710125501255012550125500
138202502191751001085460710125501255012550125500
139202502191750001085460710125501255012550125500
140202502191749001085460710125501255012550125500
141202502191748001085460710125501255012550125500
142202502191747001085460710125501255012550125500
143202502191746001085460710125501255012550125500
144202502191745001085460710125501255012550125500
145202502191744001085460710125501255012550125500
146202502191743001085460710125501255012550125500
147202502191742001085460710125501255012550125500
148202502191741001085460710125501255012550125500
149202502191740001085460710125501255012550125500
150202502191739001085460710125501255012550125500
151202502191738001085460710125501255012550125500
152202502191737001085460710125501255012550125501518
153202502191736001085460710125501255012550125500
154202502191735001085460710125501255012550125500
155202502191734001085460710125501255012550125500
156202502191733001085460710125501255012550125500
157202502191732001085460710125501255012550125500
158202502191731001085460710125501255012550125500
159202502191730001085460710125501255012550125500
160202502191729001085460710125501255012550125500
161202502191728001085460710125501255012550125500
162202502191727001085460710125501255012550125500
163202502191726001085460710125501255012550125500
164202502191725001085460710125501255012550125500
165202502191724001085460710125501255012550125500
166202502191723001085460710125501255012550125500
167202502191722001085460710125501255012550125500
168202502191721001085460710125501255012550125500
169202502191720001085460710125501255012550125500
170202502191719001085460710125501255012550125500
171202502191718001085460710125501255012550125500
172202502191717001085460710125501255012550125500
173202502191716001085460710125501255012550125500
174202502191715001085460710125501255012550125500
175202502191714001085460710125501255012550125500
176202502191713001085460710125501255012550125500
177202502191712001085460710125501255012550125500
178202502191711001085460710125501255012550125500
179202502191710001085460710125501255012550125500
180202502191709001085460710125501255012550125500
181202502191708001085460710125501255012550125500
182202502191707001085460710125501255012550125501518
183202502191706001085460710125501255012550125500
184202502191705001085460710125501255012550125500
185202502191704001085460710125501255012550125500
186202502191703001085460710125501255012550125500
187202502191702001085460710125501255012550125500
188202502191701001085460710125501255012550125500
189202502191700001085460710125501255012550125500
190202502191659001085460710125501255012550125500
191202502191658001085460710125501255012550125500
192202502191657001085460710125501255012550125500
193202502191656001085460710125501255012550125500
194202502191655001085460710125501255012550125500
195202502191654001085460710125501255012550125500
196202502191653001085460710125501255012550125500
197202502191652001085460710125501255012550125500
198202502191651001085460710125501255012550125500
199202502191650001085460710125501255012550125500
200202502191649001085460710125501255012550125500
201202502191648001085460710125501255012550125500
202202502191647001085460710125501255012550125500
203202502191646001085460710125501255012550125500
204202502191645001085460710125501255012550125500
205202502191644001085460710125501255012550125500
206202502191643001085460710125501255012550125500
207202502191642001085460710125501255012550125500
208202502191641001085460710125501255012550125500
209202502191640001085460710125501255012550125500
210202502191639001085460710125501255012550125500
211202502191638001085460710125501255012550125500
212202502191637001085460710125501255012550125501518
213202502191636001085460710125501255012550125500
214202502191635001085460710125501255012550125500
215202502191634001085460710125501255012550125500
216202502191633001085460710125501255012550125500
217202502191632001085460710125501255012550125500
218202502191631001085460710125501255012550125500
219202502191630001085460710125501255012550125500
220202502191629001085460710125501255012550125500
221202502191628001085460710125501255012550125500
222202502191627001085460710125501255012550125500
223202502191626001085460710125501255012550125500
224202502191625001085460710125501255012550125500
225202502191624001085460710125501255012550125500
226202502191623001085460710125501255012550125500
227202502191622001085460710125501255012550125500
228202502191621001085460710125501255012550125500
229202502191620001085460710125501255012550125500
230202502191619001085460710125501255012550125500
231202502191618001085460710125501255012550125500
232202502191617001085460710125501255012550125500
233202502191616001085460710125501255012550125500
234202502191615001085460710125501255012550125500
235202502191614001085460710125501255012550125500
236202502191613001085460710125501255012550125500
237202502191612001085460710125501255012550125500
238202502191611001085460710125501255012550125500
239202502191610001085460710125501255012550125500
240202502191609001085460710125501255012550125500
241202502191608001085460710125501255012550125500
242202502191607001085460710125501255012550125501518
243202502191606001085460710125501255012550125500
244202502191605001085460710125501255012550125500
245202502191604001085460710125501255012550125500
246202502191603001085460710125501255012550125500
247202502191602001085460710125501255012550125500
248202502191601001085460710125501255012550125500
249202502191600001085460710125501255012550125500
250202502191559001085460710125501255012550125500
251202502191558001085460710125501255012550125500
252202502191557001085460710125501255012550125500
253202502191556001085460710125501255012550125500
254202502191555001085460710125501255012550125500
255202502191554001085460710125501255012550125500
256202502191553001085460710125501255012550125500
257202502191552001085460710125501255012550125500
258202502191551001085460710125501255012550125500
259202502191550001085460710125501255012550125500
260202502191549001085460710125501255012550125500
261202502191548001085460710125501255012550125500
262202502191547001085460710125501255012550125500
263202502191546001085460710125501255012550125500
264202502191545001085460710125501255012550125500
265202502191544001085460710125501255012550125500
266202502191543001085460710125501255012550125500
267202502191542001085460710125501255012550125500
268202502191541001085460710125501255012550125500
269202502191540001085460710125501255012550125500
270202502191539001085460710125501255012550125500
271202502191538001085460710125501255012550125500
272202502191537001085460710125501255012550125501518
273202502191536001085460710125501255012550125500
274202502191535001085460710125501255012550125500
275202502191534001085460710125501255012550125500
276202502191533001085460710125501255012550125500
277202502191532001085460710125501255012550125500
278202502191531001085460710125501255012550125500
279202502191530001085460710125501255012550125501518
280202502191529001066409810125601256012560125600
281202502191528001066409810125601256012560125600
282202502191527001066409810125601256012560125600
283202502191526001066409810125601256012560125600
284202502191525001066409810125601256012560125600
285202502191524001066409810125601256012560125600
286202502191523001066409810125601256012560125600
287202502191522001066409810125601256012560125600
288202502191521001066409810125601256012560125600
289202502191520001066409810125601256012560125600
2902025021915190010664098101256012610126101256014
29120250219151800106623347012610125601261012550546
29220250219151700105936723012560125701257012560622
29320250219151600105154984012570125801258012570104
2942025021915150010502425501258012570125801257039
2952025021915140010497522901256012560125601256017
296202502191513001049538770126001260012600126000
297202502191512001049538770126001260012610126001249
29820250219151100103379761012560125601256012560213
2992025021915100010311223301260012560126001256017
30020250219150900103090877012560125801258012560100
301202502191508001029651430125801258012580125800
302202502191507001029651430125801258012580125800
303202502191506001029651430125801258012580125800
304202502191505001029651430125801258012580125800
3052025021915040010296514301258012580125801258050
3062025021915030010290224301258012600126001258046
3072025021915020010284433701260012610126101260077
3082025021915010010274725801262012620126201262015
3092025021915000010272832801263012620126401262034
310202502191459001026853870126201262012620126203
3112025021914580010268160101262012620126201262013
3122025021914570010266519501262012640126401262025
31320250219145600102633627012640126401264012620354
314202502191455001021861850126201262012620126206
3152025021914540010217861301262012620126201262013
316202502191453001021622070126201262012620126203
317202502191452001021584210126201262012620126203
3182025021914510010215463501262012630126301262013
319202502191450001021382190126101261012610126106
32020250219144900102130653012610126101261012610103
3212025021914480010200077001261012610126101261012
322202502191447001019856380126101261012610126102
3232025021914460010198311601261012650126501261068
32420250219144500101897108012650126101265012610209
325202502191444001016328450126101261012610126103
326202502191443001016290620126001260012600126003
3272025021914420010162528201260012650126501260024
32820250219144100101594937012600126401265012600473
329202502191440001009971120126401264012640126403
330202502191439001009933200126401264012640126403
33120250219143800100989528012640126001264012600634
33220250219143700100188749012600125701261012570595
33320250219143600994391790125701256012570125605
33420250219143500994328970125801258012580125802
335202502191434009943038101257012570125701257070
336202502191433009934239101257012560125701256039
337202502191432009929339701256012570125701256025
338202502191431009926198001257012570125701257051
339202502191430009919787301257012570125701257080
34020250219142900990973130125501255012550125500
34120250219142800990973130125501255012550125500
342202502191427009909731301255012550125501255016
34320250219142600990772330125501255012550125500
34420250219142500990772330125501255012550125500
34520250219142400990772330125501255012550125501
34620250219142300990759780125801258012580125800
34720250219142200990759780125801258012580125800
34820250219142100990759780125801258012580125801
34920250219142000990747200125501255012550125500
350202502191419009907472001255012560125601255066
35120250219141800989918380125901259012590125900
35220250219141700989918380125901259012590125902
3532025021914160098989320012560125601256012560118
35420250219141500988411120125601256012560125609
35520250219141400988298080125601256012560125600
35620250219141300988298080125601256012560125600
357202502191412009882980801256012560125601256010
35820250219141100988172480125701257012570125700
35920250219141000988172480125701257012570125700
3602025021914090098817248012570125701257012570235
36120250219140800985218530125801255012590125501076
36220250219140700971684640125301253012530125300
36320250219140600971684640125301253012530125301
36420250219140500971672110125701253012570125309
36520250219140400971559260125701257012570125701
36620250219140300971546690125701253012570125303
36720250219140200971509020125301253012530125300
36820250219140100971509020125301253012530125300
36920250219140000971509020125301253012530125300
37020250219135900971509020125301253012530125300
37120250219135800971509020125301253012530125300
37220250219135700971509020125301253012530125300
37320250219135600971509020125301253012530125300
374202502191355009715090201253012530125301253010
37520250219135400971383720125301253012530125300
37620250219135300971383720125301253012530125300
3772025021913520097138372012530125301253012530208
37820250219135100968777480125301253012530125300
37920250219135000968777480125301253012530125300
380202502191349009687774801253012570125701253031
38120250219134800968387850125701257012570125707
3822025021913470096829986012570125801258012520539
383202502191346009615437801255012550125501255013
384202502191345009613806301255012550125501255010
3852025021913440096125513012550125501255012550556
38620250219134300954277330125501255012550125500
38720250219134200954277330125501255012550125500
3882025021913410095427733012550125701257012550531
3892025021913400094760899012570125701257012570235
3902025021913390094465504012570125701257012570326
39120250219133800940557220125901259012590125901012
3922025021913370092781614012590125901259012590200
3932025021913360092529814012600126001260012600300
39420250219133500921518140126101261012610126100
395202502191334009215181401261012650126501261033
396202502191333009211019701262012610126201261089
397202502191332009199794701261012610126101261021
39820250219133100919714660126001260012600126001
399202502191330009197020601261012610126101261014
40020250219132900919525520126101261012610126100
40120250219132800919525520126101261012610126100
40220250219132700919525520126101261012610126100
40320250219132600919525520126101261012610126102
40420250219132500919500300126101261012610126100
405202502191324009195003001261012620126201261025
406202502191323009191848301262012620126201262017
40720250219132200918970290126201262012620126200
408202502191321009189702901262012620126201262010
40920250219132000918844090126201262012620126201
41020250219131900918831470126001260012600126000
4112025021913180091883147012600126201262012600663
412202502191317009104690401262012620126201262098
4132025021913160090923228012650126201265012620510
41420250219131500902781080126201262012620126200
41520250219131400902781080126201262012620126201
41620250219131300902768460126501265012650126500
4172025021913120090276846012650126501266012650226
41820250219131100899909550126101261012610126100
41920250219131000899909550126101261012610126101
42020250219130900899896940125901259012590125900
42120250219130800899896940125901259012590125900
42220250219130700899896940125901259012590125900
42320250219130600899896940125901259012590125900
42420250219130500899896940125901259012590125900
42520250219130400899896940125901259012590125900
4262025021913030089989694012590126101261012590121
42720250219130200898373520125901259012590125903
42820250219130100898335750126701267012670126701
429202502191300008983230801259012590126201259010
430202502191259008981971501267012630126701263031
431202502191258008978049801259012590125901259015
432202502191257008976161301263012590126301259089
43320250219125600896495260125701257012570125700
43420250219125500896495260125701257012570125700
43520250219125400896495260125701257012570125700
43620250219125300896495260125701257012570125709
43720250219125200896382130125501255012550125500
438202502191251008963821301255012550125501255079
43920250219125000895390680125501255012550125500
44020250219124900895390680125501255012550125500
441202502191248008953906801255012560125601255013
4422025021912470089522752012560125801258012560348
44320250219124600890853850125701257012570125700
44420250219124500890853850125701257012570125703
445202502191244008908161401257012570125701257012
4462025021912430089066530012560125901259012560705
447202502191242008818031801260012610126101260079
4482025021912410088080756012620126701267012620599
44920250219124000873245570126701267012670126706
45020250219123900873169550126701267012670126701
45120250219123800873156880126701267012670126705
452202502191237008730935301267012660126701262061
453202502191236008723212501266012610126601261052
45420250219123500871662980126601266012660126602
45520250219123400871637660126701267012670126706
456202502191233008715616401261012620126801261032
45720250219123200871157160126001260012600126003
45820250219123100871119360126001260012600126000
459202502191230008711193601260012600126001260015
46020250219122900870930360126001260012680126004
461202502191228008708798101268012600126901260059
46220250219122700870134370126001260012600126000
463202502191226008701343701260012600126001260080
464202502191225008691263701259012590125901259035
46520250219122400868685720125901259012590125900
466202502191223008686857201259012590125901259050
46720250219122200868056220125801258012580125802
468202502191221008680310601258012580125801258018
469202502191220008678046201259012590125901259017
47020250219121900867590590125901259012590125900
471202502191218008675905901259012590125901259020
472202502191217008673387901259012590125901259064
47320250219121600866533030125801258012580125800
474202502191215008665330301258012580125801258010
47520250219121400866407230125801258012580125800
476202502191213008664072301258012590125901258068
47720250219121200865551200125801258012580125800
47820250219121100865551200125801258012580125800
47920250219121000865551200125801258012580125800
4802025021912090086555120012580125801258012580111
481202502191208008641548201259012570125901257019
48220250219120700863915970125701257012570125702
483202502191206008638908301258012580125801258091
484202502191205008627460501258012580125901258016
4852025021912040086254471012580125801258012580135
48620250219120300860846410125801258012580125801
48720250219120200860833830125801259012590125808
4882025021912010086073317012590126001260012590834
489202502191200008502277201260012600126001260076
49020250219115900849270120126101261012610126100
49120250219115800849270120126101261012610126104
492202502191157008492196801261012610126101261025
493202502191156008489044301261012610126101261011
4942025021911550084876572012610126101261012610150
49520250219115400846874220126101261012610126100
49620250219115300846874220126101261012610126100
4972025021911520084687422012610126101261012610145
4982025021911510084504577012610126401264012610203
49920250219115000842484740126101265012650126101180
50020250219114900827561820126501265012650126500
501202502191148008275618201265012650126501265015
5022025021911470082737207012660126601266012660237
5032025021911460082437165012690126601269012660211
50420250219114500821700060126901269012690126902
50520250219114400821674680126601266012660126600
50620250219114300821674680126601266012660126601
507202502191142008216620201266012660126601266034
50820250219114100821231580126601266012660126600
50920250219114000821231580126601266012660126607
51020250219113900821142960126901269012690126901
51120250219113800821130270126901269012690126904
51220250219113700821079510126501265012650126501
51320250219113600821066860126501265012650126502
51420250219113500821041560126501265012650126500
51520250219113400821041560126501265012650126500
51620250219113300821041560126501265012650126501
51720250219113200821028910126501265012650126501
518202502191131008210162601269012690126901269019
51920250219113000820775150126501265012650126500
52020250219112900820775150126501266012660126501007
521202502191128008080357901266012660126601266020
52220250219112700807782590126601266012660126600
52320250219112600807782590126601266012660126608
5242025021911250080768131012660126601266012660131
52520250219112400806022850126901269012690126900
526202502191123008060228501269012690126901269010
52720250219112200805895950126901269012690126900
528202502191121008058959501269012680126901268018
529202502191120008056677001266012660126601266010
530202502191119008055411001267012670126701267010
53120250219111800805414400126801268012680126801
532202502191117008054017201268012680126801268010
533202502191116008052749201269012700127001269014
53420250219111500805097170127201272012720127202
535202502191114008050717301272012720127201269012
536202502191113008049192401272012720127201272016
537202502191112008047157201267012670126701267072
53820250219111100803803480126601266012660126601
53920250219111000803790820126701267012670126700
5402025021911090080379082012670126701267012670176
54120250219110800801560900127301273012730127300
542202502191107008015609001273012720127301272011
54320250219110600801420890127301267012730126702
54420250219110500801395490126701267012670126700
54520250219110400801395490126701267012670126700
546202502191103008013954901267012670126701267011
5472025021911020080125612012670127201272012670301
54820250219110100797442400127201272012720127200
5492025021911000079744240012720126701272012670246
55020250219105900794318470126701267012670126702
5512025021910580079429313012680126401268012640200
5522025021910570079175969012650126101265012610299
553202502191056007879803701263012630126301263021
55420250219105500787715140126301262012630126202
55520250219105400787689890126101263012630126108
55620250219105300787588950126101261012610126101
55720250219105200787576340126301263012630126300
55820250219105100787576340126301263012630126301
5592025021910500078756371012640126301264012610129
560202502191049007859346201264012590126401259079
56120250219104800784936770125901259012590125906
562202502191047007848612301259012630126301259086
56320250219104600783778450126001265012650126003654
5642025021910450073771980012660126501266012640265
565202502191044007343676601265012650126501265011
56620250219104300734228510126501265012650126500
5672025021910420073422851012650126501265012650338
5682025021910410072995281012650126601266012650442
5692025021910400072435843012670126901269012670951
5702025021910390071229964012690127001270012690153
57120250219103800710357780127001270012700127000
57220250219103700710357780127001270012700127001
5732025021910360071034508012690127001270012690251
574202502191035007071574301269012700127001269087
57520250219103400706052600127001280012800127002214
57620250219103300677772960128101283012900127805118
577202502191032006119611101278012780128301278047
57820250219103100611360400128301283012830127801162
5792025021910300059645446012830128201283012820283
5802025021910290059282508012800128201282012790861
5812025021910280058180457012820127601282012760664
58220250219102700573301950127301273012730127300
58320250219102600573301950127301273012730127300
58420250219102500573301950127301273012730127300
5852025021910240057330195012730127401275012730510
5862025021910230056680052012730127301274012730362
587202502191022005621921101274012730127401273063
588202502191021005613900901274012730127401273012
58920250219102000561237230127201272012720127202
59020250219101900561211790127501275012750127500
59120250219101800561211790127501273012750127101189
59220250219101700546055100127401268012740126801390
593202502191016005283999201268012670126801267085
5942025021910150052732251012670126201267012610324
595202502191014005232271901265012650126501265025
59620250219101300522910940126501265012650126503
59720250219101200522872990126501265012650126500
59820250219101100522872990126501265012650126500
599202502191010005228729901265012650126501265026
6002025021910090052254409012620126001262012600236
601202502191008005195691001257012570125701257012
60220250219100700519418260125901260012600125905
6032025021910060051935528012580125801258012580258
60420250219100500516109640125801258012580125801
60520250219100400516097060125801258012580125800
60620250219100300516097060125801258012580125800
6072025021910020051609706012580126501265012580405
60820250219100100510993180126201262012620126209
609202502191000005108796001265012650126501262016
6102025021909590051067723012650126201265012620178
6112025021909580050842905012600126001260012600207
612202502190957005058208501260012610126101260077
6132025021909560050484995012610126101261012600376
6142025021909550050011155012610126101261012610135
61520250219095400498409200126101262012620126105
61620250219095300498346140126301263012630126300
6172025021909520049834614012630126101263012610265
6182025021909510049499985012600126001260012600223
61920250219095000492190050126001260012600126000
6202025021909490049219005012600126301263012600362
62120250219094800487625180126301263012630126308
622202502190947004875241401261012630126301261032
6232025021909460048712002012630126101266012610254
6242025021909450048390523012670126601267012660184
6252025021909440048157578012660126301266012630301
6262025021909430047776852012650126201265012610172
6272025021909420047559450012670126101267012600180
6282025021909410047331403012600126101261012600214
629202502190940004706166101261012620126201261010
63020250219093900470490500126001260012600126000
63120250219093800470490500126001260012600126000
63220250219093700470490500126001260012600126000
6332025021909360047049050012600126801270012600282
6342025021909350046691695012670125901267012590190
6352025021909340046451735012610125901261012590126
636202502190933004629301801259012570125901257046
6372025021909320046235164012600126101261012600692
6382025021909310045363194012600126101262012600556
6392025021909300044662489012630126401264012610419
64020250219092900441331940126401263012650126301578
6412025021909280042138094012640126401266012640356
6422025021909270041688004012670126801268012650306
6432025021909260041300303012680126101268012530104
64420250219092500411691100126001268012680125202048
6452025021909240038584336012670127001270012670295
6462025021909230038210110012680127001275012680282
6472025021909220037851567012710126601271012660105
6482025021909210037718612012720127601276012650890
6492025021909200036589981012750128001280012750502
6502025021909190035948469012780127801283012760655
65120250219091800351110180128101281012890127601648
65220250219091700329925020128101268012830126804187
65320250219091600276653650126701260012680125604517
6542025021909150021956149012610126301263012610843
6552025021909140020891830012640126501266012560814
65620250219091300198625360126501260012650125201242
65720250219091200182946910126001258012620125501243
6582025021909110016730486012630126401265012600929
65920250219091000155582710126501265012660125302798
66020250219090900120230030126601248012660124802309
661202502190908009125832012400124201242012400728
662202502190907008222970012480124901249012480610
663202502190906007461176012420124201242012420359
6642025021909050070152980124001242012520124001226
6652025021909040054892880124201244012520124202153
6662025021909030028019990124001227012400122201669
66720250219090200745743012270121901227012190275
6682025021909010040945001218012180121801218016
66920250219090000389962012220121801222012150320