Files
KissMeData/032190/min/candle-20250307.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250307191600115935450011150111501115011150704
3202503071915001159354500111501115011150111500
4202503071914001159354500111501115011150111500
5202503071913001159354500111501115011150111500
6202503071912001159354500111501115011150111500
7202503071911001159354500111501115011150111500
8202503071910001159354500111501115011150111500
9202503071909001159354500111501115011150111500
10202503071908001159354500111501115011150111500
11202503071907001159354500111501115011150111500
12202503071906001159354500111501115011150111500
13202503071905001159354500111501115011150111500
14202503071904001159354500111501115011150111500
15202503071903001159354500111501115011150111500
16202503071902001159354500111501115011150111500
17202503071901001159354500111501115011150111500
18202503071900001159354500111501115011150111500
19202503071859001159354500111501115011150111500
20202503071858001159354500111501115011150111500
21202503071857001159354500111501115011150111500
22202503071856001159354500111501115011150111500
23202503071855001159354500111501115011150111500
24202503071854001159354500111501115011150111500
25202503071853001159354500111501115011150111500
26202503071852001159354500111501115011150111500
27202503071851001159354500111501115011150111500
28202503071850001159354500111501115011150111500
29202503071849001159354500111501115011150111500
30202503071848001159354500111501115011150111500
31202503071847001159354500111501115011150111500
3220250307184600115935450011150111501115011150704
33202503071845001159354500111501115011150111500
34202503071844001159354500111501115011150111500
35202503071843001159354500111501115011150111500
36202503071842001159354500111501115011150111500
37202503071841001159354500111501115011150111500
38202503071840001159354500111501115011150111500
39202503071839001159354500111501115011150111500
40202503071838001159354500111501115011150111500
41202503071837001159354500111501115011150111500
42202503071836001159354500111501115011150111500
43202503071835001159354500111501115011150111500
44202503071834001159354500111501115011150111500
45202503071833001159354500111501115011150111500
46202503071832001159354500111501115011150111500
47202503071831001159354500111501115011150111500
48202503071830001159354500111501115011150111500
49202503071829001159354500111501115011150111500
50202503071828001159354500111501115011150111500
51202503071827001159354500111501115011150111500
52202503071826001159354500111501115011150111500
53202503071825001159354500111501115011150111500
54202503071824001159354500111501115011150111500
55202503071823001159354500111501115011150111500
56202503071822001159354500111501115011150111500
57202503071821001159354500111501115011150111500
58202503071820001159354500111501115011150111500
59202503071819001159354500111501115011150111500
60202503071818001159354500111501115011150111500
61202503071817001159354500111501115011150111500
6220250307181600115935450011150111501115011150704
63202503071815001159354500111501115011150111500
64202503071814001159354500111501115011150111500
65202503071813001159354500111501115011150111500
66202503071812001159354500111501115011150111500
67202503071811001159354500111501115011150111500
68202503071810001159354500111501115011150111500
69202503071809001159354500111501115011150111500
70202503071808001159354500111501115011150111500
71202503071807001159354500111501115011150111500
72202503071806001159354500111501115011150111500
73202503071805001159354500111501115011150111500
74202503071804001159354500111501115011150111500
75202503071803001159354500111501115011150111500
76202503071802001159354500111501115011150111500
77202503071801001159354500111501115011150111500
78202503071800001159354500111501115011150111500
79202503071759001159354500111501115011150111500
80202503071758001159354500111501115011150111500
81202503071757001159354500111501115011150111500
82202503071756001159354500111501115011150111500
83202503071755001159354500111501115011150111500
84202503071754001159354500111501115011150111500
85202503071753001159354500111501115011150111500
86202503071752001159354500111501115011150111500
87202503071751001159354500111501115011150111500
88202503071750001159354500111501115011150111500
89202503071749001159354500111501115011150111500
90202503071748001159354500111501115011150111500
91202503071747001159354500111501115011150111500
9220250307174600115935450011150111501115011150704
93202503071745001159354500111501115011150111500
94202503071744001159354500111501115011150111500
95202503071743001159354500111501115011150111500
96202503071742001159354500111501115011150111500
97202503071741001159354500111501115011150111500
98202503071740001159354500111501115011150111500
99202503071739001159354500111501115011150111500
100202503071738001159354500111501115011150111500
101202503071737001159354500111501115011150111500
102202503071736001159354500111501115011150111500
103202503071735001159354500111501115011150111500
104202503071734001159354500111501115011150111500
105202503071733001159354500111501115011150111500
106202503071732001159354500111501115011150111500
107202503071731001159354500111501115011150111500
108202503071730001159354500111501115011150111500
109202503071729001159354500111501115011150111500
110202503071728001159354500111501115011150111500
111202503071727001159354500111501115011150111500
112202503071726001159354500111501115011150111500
113202503071725001159354500111501115011150111500
114202503071724001159354500111501115011150111500
115202503071723001159354500111501115011150111500
116202503071722001159354500111501115011150111500
117202503071721001159354500111501115011150111500
118202503071720001159354500111501115011150111500
119202503071719001159354500111501115011150111500
120202503071718001159354500111501115011150111500
121202503071717001159354500111501115011150111500
12220250307171600115935450011150111501115011150704
123202503071715001159354500111501115011150111500
124202503071714001159354500111501115011150111500
125202503071713001159354500111501115011150111500
126202503071712001159354500111501115011150111500
127202503071711001159354500111501115011150111500
128202503071710001159354500111501115011150111500
129202503071709001159354500111501115011150111500
130202503071708001159354500111501115011150111500
131202503071707001159354500111501115011150111500
132202503071706001159354500111501115011150111500
133202503071705001159354500111501115011150111500
134202503071704001159354500111501115011150111500
135202503071703001159354500111501115011150111500
136202503071702001159354500111501115011150111500
137202503071701001159354500111501115011150111500
138202503071700001159354500111501115011150111500
139202503071659001159354500111501115011150111500
140202503071658001159354500111501115011150111500
141202503071657001159354500111501115011150111500
142202503071656001159354500111501115011150111500
143202503071655001159354500111501115011150111500
144202503071654001159354500111501115011150111500
145202503071653001159354500111501115011150111500
146202503071652001159354500111501115011150111500
147202503071651001159354500111501115011150111500
148202503071650001159354500111501115011150111500
149202503071649001159354500111501115011150111500
150202503071648001159354500111501115011150111500
151202503071647001159354500111501115011150111500
15220250307164600115935450011150111501115011150704
153202503071645001159354500111501115011150111500
154202503071644001159354500111501115011150111500
155202503071643001159354500111501115011150111500
156202503071642001159354500111501115011150111500
157202503071641001159354500111501115011150111500
158202503071640001159354500111501115011150111500
159202503071639001159354500111501115011150111500
160202503071638001159354500111501115011150111500
161202503071637001159354500111501115011150111500
162202503071636001159354500111501115011150111500
163202503071635001159354500111501115011150111500
164202503071634001159354500111501115011150111500
165202503071633001159354500111501115011150111500
166202503071632001159354500111501115011150111500
167202503071631001159354500111501115011150111500
168202503071630001159354500111501115011150111500
169202503071629001159354500111501115011150111500
170202503071628001159354500111501115011150111500
171202503071627001159354500111501115011150111500
172202503071626001159354500111501115011150111500
173202503071625001159354500111501115011150111500
174202503071624001159354500111501115011150111500
175202503071623001159354500111501115011150111500
176202503071622001159354500111501115011150111500
177202503071621001159354500111501115011150111500
178202503071620001159354500111501115011150111500
179202503071619001159354500111501115011150111500
180202503071618001159354500111501115011150111500
181202503071617001159354500111501115011150111500
18220250307161600115935450011150111501115011150704
183202503071615001159354500111501115011150111500
184202503071614001159354500111501115011150111500
185202503071613001159354500111501115011150111500
186202503071612001159354500111501115011150111500
187202503071611001159354500111501115011150111500
188202503071610001159354500111501115011150111500
189202503071609001159354500111501115011150111500
190202503071608001159354500111501115011150111500
191202503071607001159354500111501115011150111500
192202503071606001159354500111501115011150111500
193202503071605001159354500111501115011150111500
194202503071604001159354500111501115011150111500
195202503071603001159354500111501115011150111500
196202503071602001159354500111501115011150111500
197202503071601001159354500111501115011150111500
198202503071600001159354500111501115011150111500
199202503071559001159354500111501115011150111500
200202503071558001159354500111501115011150111500
201202503071557001159354500111501115011150111500
202202503071556001159354500111501115011150111500
203202503071555001159354500111501115011150111500
204202503071554001159354500111501115011150111500
205202503071553001159354500111501115011150111500
206202503071552001159354500111501115011150111500
207202503071551001159354500111501115011150111500
208202503071550001159354500111501115011150111500
209202503071549001159354500111501115011150111500
210202503071548001159354500111501115011150111500
211202503071547001159354500111501115011150111500
21220250307154600115935450011150111501115011150704
213202503071545001159354500111501115011150111500
214202503071544001159354500111501115011150111500
215202503071543001159354500111501115011150111500
216202503071542001159354500111501115011150111500
217202503071541001159354500111501115011150111500
218202503071540001159354500111501115011150111500
219202503071539001159354500111501115011150111500
220202503071538001159354500111501115011150111500
221202503071537001159354500111501115011150111500
222202503071536001159354500111501115011150111500
223202503071535001159354500111501115011150111500
224202503071534001159354500111501115011150111500
225202503071533001159354500111501115011150111500
226202503071532001159354500111501115011150111500
227202503071531001159354500111501115011150111500
22820250307153000115935450011150111501115011150704
229202503071529001151504900111501115011150111500
230202503071528001151504900111501115011150111500
231202503071527001151504900111501115011150111500
232202503071526001151504900111501115011150111500
233202503071525001151504900111501115011150111500
234202503071524001151504900111501115011150111500
235202503071523001151504900111501115011150111500
236202503071522001151504900111501115011150111500
237202503071521001151504900111501115011150111500
238202503071520001151504900111501115011150111500
23920250307151900115150490011150111401115011140129
2402025030715180011500667001114011140111401114010
24120250307151700114995530011150111501117011140423
242202503071516001145240310111701117011170111700
24320250307151500114524031011170111601117011150263
244202503071514001142305720111601116011160111600
245202503071513001142305720111601116011160111602
2462025030715120011422834001116011160111601116099
24720250307151100114117856011160111601116011160684
24820250307151000113354512011150111701117011150143
2492025030715090011319486601116011170111701116068
2502025030715080011311894901116011155111601115021
251202503071507001130955280111701117011170111700
2522025030715060011309552801117011170111701117058
25320250307150500113030742011170111401117011140152
2542025030715040011286114601117011140111701114038
2552025030715030011281873001114011160111601114073
256202503071502001127372820111401114011140111409
2572025030715010011272725601114011140111401114010
2582025030715000011271611601114011140111401114070
25920250307145900112638136011130111401114011130108
2602025030714580011251786901114011140111401114045
261202503071457001124677390111501115011150111502
2622025030714560011246550901115011150111501114035
2632025030714550011242648501114011150111501114069
264202503071454001123495520111301113011130111303
2652025030714530011234621301114011130111401113033
2662025030714520011230945801113011130111301113014
26720250307145100112293876011130111301113011130490
2682025030714500011174850601113011130111301113020
26920250307144900111726246011140111501115011140484
270202503071448001111868410111801118011180111800
271202503071447001111868410111801118011180111800
272202503071446001111868410111801118011180111800
273202503071445001111868410111801118011180111800
2742025030714440011118684101118011180111801118032
2752025030714430011115106501116011160111601116060
2762025030714420011108410501116011160111601116010
277202503071441001110729450111501115011150111504
278202503071440001110684850111601116011160111600
279202503071439001110684850111601116011160111600
280202503071438001110684850111601116011160111601
28120250307143700111067369011160111801118011160197
282202503071436001108473710111801118011180111801
28320250307143500110846253011200111901120011190200
284202503071434001106222850111701117011170111700
28520250307143300110622285011170111701117011170238
28620250307143200110356439011170111601117011160313
2872025030714310011000711901116011150111601115039
28820250307143000109963615011150111501115011150123
28920250307142900109826470011160111601116011160177
290202503071428001096289380111601116011160111602
291202503071427001096267060111501115011150111500
292202503071426001096267060111501115011150111500
293202503071425001096267060111501115011150111500
29420250307142400109626706011150111601116011150113
29520250307142300109500636011160111601118011160303
2962025030714220010916244401117011170111701117060
297202503071421001090954240112001120011200112000
298202503071420001090954240112001120011200112000
299202503071419001090954240112001120011200112000
3002025030714180010909542401120011200112001117063
30120250307141700109024969011180111801120011180733
30220250307141600108205266011230111601123011160215
303202503071415001079652000111501115011150111500
3042025030714140010796520001115011120111501112023
30520250307141300107939615011150111501115011150141
306202503071412001077824000111201112011120111200
3072025030714110010778240001112011120111201112010
308202503071410001077712800111201112011120111202
309202503071409001077690560111501115011150111500
310202503071408001077690560111501115011150111501
31120250307140700107767941011130111401114011110808
31220250307140600106868977011140111601116011140847
31320250307140500105925053011170111601117011150438
31420250307140400105436319011160111601116011160401
31520250307140300104988803011170111801123011170544
31620250307140200104381136011180111701118011170311
3172025030714010010403364901118011180111801118090
3182025030714000010393302901118011180111801118010
31920250307135900103921849011170111701117011170197
32020250307135800103701800011170112001120011170879
321202503071357001027191060112101121011210112100
322202503071356001027191060112101121011210112100
323202503071355001027191060112101121011210112104
324202503071354001027146220112101121011210112100
3252025030713530010271462201121011210112101121050
326202503071352001026585720111901119011190111900
32720250307135100102658572011190111901119011190530
32820250307135000102065502011210112001121011190478
32920250307134900101530315011200112101121011200924
33020250307134800100495120011210112201122011210275
331202503071347001001866440112301123011230112300
3322025030713460010018664401123011230112301123028
3332025030713450010015520001123011230112301123080
3342025030713440010006536001123011230112301123035
3352025030713430010002605501123011240112401123063
33620250307134200999553030112401124011240112400
33720250307134100999553030112401124011240112400
33820250307134000999553030112401124011240112400
33920250307133900999553030112401124011240112400
340202503071338009995530301124011240112401124042
341202503071337009990809501124011240112401124069
34220250307133600998305390112401124011240112401
34320250307133500998294150112301123011230112300
34420250307133400998294150112301123011230112300
3452025030713330099829415011230112301123011230500
34620250307133200992679150112301123011230112301
34720250307133100992667920112301123011230112300
34820250307133000992667920112301123011230112300
34920250307132900992667920112301123011230112300
3502025030713280099266792011230112301123011230190
35120250307132700990534220112301123011230112300
35220250307132600990534220112301123011230112102000
35320250307132500968088540112301126011260112301529
35420250307132400950907170112601126011260112600
35520250307132300950907170112601127011270112601001
35620250307132200939635900112701126011270112601122
35720250307132100927001210112601125011260112401252
3582025030713200091290655011260112601126011260240
35920250307131900910204150112601126011260112600
36020250307131800910204150112601126011260112600
36120250307131700910204150112601126011260112600
3622025030713160091020415011260112701127011260484
363202503071315009047498201129011290112901128074
364202503071314009039147201128011280112801128029
365202503071313009035876001128011280112801128063
366202503071312009028769601128011280112801128012
36720250307131100902741600112901128011290112802
3682025030713100090271903011280112701128011270201
36920250307130900900452690112601126011260112600
37020250307130800900452690112601126011260112600
37120250307130700900452690112601126011260112600
37220250307130600900452690112601126011260112600
37320250307130500900452690112601126011260112600
37420250307130400900452690112601126011260112600
37520250307130300900452690112601126011260112600
37620250307130200900452690112601126011260112600
37720250307130100900452690112601126011260112600
378202503071300009004526901126011240112601124033
37920250307125900900081230112401124011240112400
38020250307125800900081230112401124011240112402
38120250307125700900058750112301123011230112300
382202503071256009000587501123011230112301123040
383202503071255008996095501123011230112301123061
38420250307125400898924520112301123011230112300
38520250307125300898924520112301123011230112300
3862025030712520089892452011230112401124011230300
38720250307125100895553550112551125511255112550
388202503071250008955535501125511240112551124030
389202503071249008952162001124011240112401124040
390202503071248008947666001124011255112551124042
39120250307124700894294040112401124011240112400
39220250307124600894294040112401124011240112400
393202503071245008942940401124011240112401124063
394202503071244008935859201125011250112501125013
395202503071243008934396701125011260112601125030
39620250307124200893102150112701127011270112700
39720250307124100893102150112701127011270112700
39820250307124000893102150112701127011270112700
39920250307123900893102150112701127011270112700
400202503071238008931021501127011270112701127020
40120250307123700892876750112701125011270112504
4022025030712360089283173011250112701127011250643
40320250307123500885597920112601126011260112600
404202503071234008855979201126011260112601126039
40520250307123300885158780112501125011250112501000
4062025030712320087390878011260112601126011260205
40720250307123100871600480112601126011260112606
40820250307123000871532920112801128011280112800
40920250307122900871532920112801128011280112800
41020250307122800871532920112801128011280112800
41120250307122700871532920112801128011280112802
412202503071226008715103601127011270112701127074
41320250307122500870676380112701127011270112700
4142025030712240087067638011270112701127011270426
41520250307122300865875360112701127011270112705
4162025030712220086581901011270112701127011270120
41720250307122100864466610112901129011290112900
41820250307122000864466610112901129011290112900
41920250307121900864466610112901129011290112900
42020250307121800864466610112901129011290112900
42120250307121700864466610112901129011290112900
422202503071216008644666101129011290112901129030
42320250307121500864127910112901129011290112900
42420250307121400864127910112901129011290112901
4252025030712130086411662011300112801130011280153
42620250307121200862390580113001130011300113000
42720250307121100862390580113001130011300113000
428202503071210008623905801130011300113001130010
4292025030712090086227758011280112901129011280854
4302025030712080085264436011290112901129011290111
4312025030712070085139117011290112901129011290152
432202503071206008496750901129011300113001129052
4332025030712050084908800011320113201132011320100
43420250307120400847956000113001132011320112802832
4352025030712030081596093011310113101131011310161
4362025030712020081414002011320113101132011310302
4372025030712010081072428011310113201132011310179
43820250307120000808698250113101131011310113102
43920250307115900808675630113201132011320113201
440202503071158008086643101132011320113201132047
4412025030711570080813227011310113101131011310100
44220250307115600807001270113201131011320113102
443202503071155008069786401131011310113101131011
444202503071154008068542301131011310113101131012
44520250307115300806718510113201132011320113201
4462025030711520080670719011310113101131011310630
447202503071151007995818901131011300113101130039
448202503071150007991411801129011300113001129021
44920250307114900798903990112901129011290112900
45020250307114800798903990112901129011290112901
4512025030711470079889270011310112951131011295100
4522025030711460079776181511300113001130011300190
453202503071145007956148151130011300113001130010
4542025030711440079550181511300113001130011300421
455202503071143007907445151130011300113001130041
456202503071142007902812151130011300113001130026
4572025030711410078998741511300113001130011300130
458202503071140007885184151130011300113001130032
45920250307113900788156815113001130011300113006
46020250307113800788089015113001131011310113001271
4612025030711370077371913511320113101132011310101
4622025030711360077257582511310113201132011310274
46320250307113500769476275113201132011320113205
464202503071134007694196751132011320113201132033
46520250307113300769046115113101131011310113100
46620250307113200769046115113101131011310113100
4672025030711310076904611511310113201132011310313
4682025030711300076550605511320113201133011320274
469202503071129007624033751132011320113301132028
47020250307112800762086315113301132011330113202
4712025030711270076206366511320113201133011320898
4722025030711260075189075511320113201132011320336
4732025030711250074808723511330113301133011330104
474202503071124007469089151132011320113201132010
47520250307112300746795715113301133011330113300
47620250307112200746795715113301133011330113301
47720250307112100746784385113101131011310113100
4782025030711200074678438511310113201132011310500
4792025030711190074112833511320113201133011320101
480202503071118007399847051132011330113301132098
48120250307111700738874875113301133011330113300
48220250307111600738874875113301133011330113300
4832025030711150073887487511330113301133011330150
4842025030711140073717537511330113201133011320152
485202503071113007354547151132011320113201132074
4862025030711120073461703511330113301133011320464
4872025030711110072936041011330113301133011320234
48820250307111000726709845113301133011330113300
48920250307110900726709845113301132011330113201299
490202503071108007119942651132011320113201132011
49120250307110700711869745113201132011320113205
492202503071106007118131451132011320113201132031
493202503071105007114622251132011320113201132090
4942025030711040071044342511330113301133011330512
4952025030711030070464246511330113201133011320138
496202503071102007030799251133011320113301132077
497202503071101007022075251133011320113301132061
498202503071100007015169951132011310113301131035
49920250307105900701120895113301133011330113301
500202503071058007011095651131011330113301131070
5012025030710570070031747511330113301134011330363
5022025030710560069620466511330113201133011320430
50320250307105500691333870113201130011320113004163
50420250307105400644281680113001130011300113000
505202503071053006442816801130011300113001130042
506202503071052006438070801130011290113001129049
5072025030710510064325378011300113001130011290132
50820250307105000641762730112901129011290112901
509202503071049006417514401130011300113001130044
510202503071048006412542401130011300113001130068
511202503071047006404858401129011290112901129015
5122025030710460064031649011290112901130011290109
5132025030710450063908514011290113001130011290104
514202503071044006379104801130011300113001130055
515202503071043006372889801129011270112901127019
516202503071042006370744901130011290113001129019
517202503071041006368598001130011300113001130010
5182025030710400063674680011300112601130011260863
51920250307103900627025560112601126011260112607
520202503071038006269467401126011260112601126036
52120250307103700626541380112501126011260112501283
52220250307103600612104920112601126011260112501847
52320250307103500591315950112601133011330112602010
52420250307103400568678260112701133011330112701372
52520250307103300553206470113201129011330112709714
5262025030710320044341551011290112901130011290335
52720250307103100439633300113001127011300112703905
5282025030710300039555034011270112801128011270111
52920250307102900394299260112801126011280112601576
5302025030710280037654795011260112301126011230623
5312025030710270036953300011260112301126011230185
5322025030710260036745447011230112401124011230366
5332025030710250036334221011250112601126011250102
53420250307102400362194270112501125011250112500
5352025030710230036219427011250112301125011230971
5362025030710220035127074011250112401125011240148
53720250307102100349607210112401124011240112400
538202503071020003496072101124011240112401124040
53920250307101900349157610112401124011240112400
5402025030710180034915761011240112401124011240283
5412025030710170034597669011250112601126011250980
542202503071016003349466301127011270112701127096
54320250307101500333864710112701127011270112702
54420250307101400333842170112601126011260112601
5452025030710130033383091011270112701127011270121
54620250307101200332467240112601126011260112606
5472025030710110033239968011270112601127011260154
5482025030710100033066560011270112801128011270393
54920250307100900326236300112801128011280112800
550202503071008003262363001128011280112801128086
55120250307100700325266220112801128011280112802
55220250307100600325243660112701127011270112701
55320250307100500325232390112701127011270112701
55420250307100400325221120112801128011280112802013
55520250307100300302514480112901129011290112900
55620250307100200302514480112901129011290112900
557202503071001003025144801129011280112901128084
55820250307100000301566860112801128011280112800
55920250307095900301566860112801127011280112702
56020250307095800301544310112601127011270112603
56120250307095700301510520112801125011280112503
56220250307095600301476740112801126011280112606
5632025030709550030140915011260112701127011250577
56420250307095400294914640112701126011270112602
565202503070953002948921101127011270112701127092
5662025030709520029385527011290112901129011280475
56720250307095100288493490112901128011300112701880
56820250307095000267273810112601125011280112503007
5692025030709490023338587011250112601126011250335
5702025030709480022961652011260112401126011240971
571202503070947002186878501124011250112501124012
572202503070946002185528601125011250112501125044
57320250307094500218057860112501123011250112302
574202503070944002180353801123011230112301123010
575202503070943002179230801124011240112401124047
576202503070942002173948001125011250112501125059
5772025030709410021673105011250112501126011250113
578202503070940002154597801126011250112601125024
57920250307093900215189680112601127011270112601725
580202503070938001957649901126011260112601126032
58120250307093700195404670112601125011260112401700
5822025030709360017627331011250112601127011250544
583202503070935001701505801127011250112701125011
5842025030709340017002670011270112601127011250765
5852025030709330016141928011270112501127011240526
58620250307093200155501940112701127011270112701
5872025030709310015549067011240112701127011230155
58820250307093000153747680112601120011260112003186
5892025030709290011793625011220112101122011210414
59020250307092800113295300112101121011210112102
5912025030709270011327288011190111901119011190117
5922025030709260011196365011200112201122011200586
5932025030709250010540043011200112101121011200244
5942025030709240010266609011210111901121011190161
5952025030709230010086250011190111901121011190222
596202503070922009837695011200112001120011200551
5972025030709210092205750112001120011200112000
59820250307092000922057501120011200112001120030
599202503070919009186975011200111801120011180607
600202503070918008507289011180111601118011160743
601202503070917007677058011160111601117011150793
6022025030709160067920720111501114011150111402570
6032025030709150039277390111401114011140111400
60420250307091400392773901114011140111401114011
60520250307091300391548501114011140111401114063
6062025030709120038453030111101111011110111100
607202503070911003845303011110111401114011070841
608202503070910002911041011140111001114011090864
609202503070909001950395011100110801110011070230
6102025030709080016955310110601106011060110600
6112025030709070016955310110601106011060110602
6122025030709060016933190110501105011050110509
613202503070905001683374011050111301113011050187
614202503070904001476483011130111001113011100264
61520250307090300118286601110011090111001109041
616202503070902001137383010970111001110010970102
617202503070901001025377010960110001110010960134
61820250307090000878094011030111301113011010791