Files
KissMeData/176750/min/candle-20250320.csv

37 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503202037003848720810132101321013210132103941
3202503202036003848720810132101321013210132100
4202503202035003848720810132101321013210132100
5202503202034003848720810132101321013210132100
6202503202033003848720810132101321013210132100
7202503202032003848720810132101321013210132100
8202503202031003848720810132101321013210132100
9202503202030003848720810132101321013210132100
10202503202029003848720810132101321013210132100
11202503202028003848720810132101321013210132100
12202503202027003848720810132101321013210132100
13202503202026003848720810132101321013210132100
14202503202025003848720810132101321013210132100
15202503202024003848720810132101321013210132100
16202503202023003848720810132101321013210132100
17202503202022003848720810132101321013210132100
18202503202021003848720810132101321013210132100
19202503202020003848720810132101321013210132100
20202503202019003848720810132101321013210132100
21202503202018003848720810132101321013210132100
22202503202017003848720810132101321013210132100
23202503202016003848720810132101321013210132100
24202503202015003848720810132101321013210132100
25202503202014003848720810132101321013210132100
26202503202013003848720810132101321013210132100
27202503202012003848720810132101321013210132100
28202503202011003848720810132101321013210132100
29202503202010003848720810132101321013210132100
30202503202009003848720810132101321013210132100
31202503202008003848720810132101321013210132100
32202503202007003848720810132101321013210132103941
33202503202006003848720810132101321013210132100
34202503202005003848720810132101321013210132100
35202503202004003848720810132101321013210132100
36202503202003003848720810132101321013210132100
37202503202002003848720810132101321013210132100
38202503202001003848720810132101321013210132100
39202503202000003848720810132101321013210132100
40202503201959003848720810132101321013210132100
41202503201958003848720810132101321013210132100
42202503201957003848720810132101321013210132100
43202503201956003848720810132101321013210132100
44202503201955003848720810132101321013210132100
45202503201954003848720810132101321013210132100
46202503201953003848720810132101321013210132100
47202503201952003848720810132101321013210132100
48202503201951003848720810132101321013210132100
49202503201950003848720810132101321013210132100
50202503201949003848720810132101321013210132100
51202503201948003848720810132101321013210132100
52202503201947003848720810132101321013210132100
53202503201946003848720810132101321013210132100
54202503201945003848720810132101321013210132100
55202503201944003848720810132101321013210132100
56202503201943003848720810132101321013210132100
57202503201942003848720810132101321013210132100
58202503201941003848720810132101321013210132100
59202503201940003848720810132101321013210132100
60202503201939003848720810132101321013210132100
61202503201938003848720810132101321013210132100
62202503201937003848720810132101321013210132103941
63202503201936003848720810132101321013210132100
64202503201935003848720810132101321013210132100
65202503201934003848720810132101321013210132100
66202503201933003848720810132101321013210132100
67202503201932003848720810132101321013210132100
68202503201931003848720810132101321013210132100
69202503201930003848720810132101321013210132100
70202503201929003848720810132101321013210132100
71202503201928003848720810132101321013210132100
72202503201927003848720810132101321013210132100
73202503201926003848720810132101321013210132100
74202503201925003848720810132101321013210132100
75202503201924003848720810132101321013210132100
76202503201923003848720810132101321013210132100
77202503201922003848720810132101321013210132100
78202503201921003848720810132101321013210132100
79202503201920003848720810132101321013210132100
80202503201919003848720810132101321013210132100
81202503201918003848720810132101321013210132100
82202503201917003848720810132101321013210132100
83202503201916003848720810132101321013210132100
84202503201915003848720810132101321013210132100
85202503201914003848720810132101321013210132100
86202503201913003848720810132101321013210132100
87202503201912003848720810132101321013210132100
88202503201911003848720810132101321013210132100
89202503201910003848720810132101321013210132100
90202503201909003848720810132101321013210132100
91202503201908003848720810132101321013210132100
92202503201907003848720810132101321013210132103941
93202503201906003848720810132101321013210132100
94202503201905003848720810132101321013210132100
95202503201904003848720810132101321013210132100
96202503201903003848720810132101321013210132100
97202503201902003848720810132101321013210132100
98202503201901003848720810132101321013210132100
99202503201900003848720810132101321013210132100
100202503201859003848720810132101321013210132100
101202503201858003848720810132101321013210132100
102202503201857003848720810132101321013210132100
103202503201856003848720810132101321013210132100
104202503201855003848720810132101321013210132100
105202503201854003848720810132101321013210132100
106202503201853003848720810132101321013210132100
107202503201852003848720810132101321013210132100
108202503201851003848720810132101321013210132100
109202503201850003848720810132101321013210132100
110202503201849003848720810132101321013210132100
111202503201848003848720810132101321013210132100
112202503201847003848720810132101321013210132100
113202503201846003848720810132101321013210132100
114202503201845003848720810132101321013210132100
115202503201844003848720810132101321013210132100
116202503201843003848720810132101321013210132100
117202503201842003848720810132101321013210132100
118202503201841003848720810132101321013210132100
119202503201840003848720810132101321013210132100
120202503201839003848720810132101321013210132100
121202503201838003848720810132101321013210132100
122202503201837003848720810132101321013210132103941
123202503201836003848720810132101321013210132100
124202503201835003848720810132101321013210132100
125202503201834003848720810132101321013210132100
126202503201833003848720810132101321013210132100
127202503201832003848720810132101321013210132100
128202503201831003848720810132101321013210132100
129202503201830003848720810132101321013210132100
130202503201829003848720810132101321013210132100
131202503201828003848720810132101321013210132100
132202503201827003848720810132101321013210132100
133202503201826003848720810132101321013210132100
134202503201825003848720810132101321013210132100
135202503201824003848720810132101321013210132100
136202503201823003848720810132101321013210132100
137202503201822003848720810132101321013210132100
138202503201821003848720810132101321013210132100
139202503201820003848720810132101321013210132100
140202503201819003848720810132101321013210132100
141202503201818003848720810132101321013210132100
142202503201817003848720810132101321013210132100
143202503201816003848720810132101321013210132100
144202503201815003848720810132101321013210132100
145202503201814003848720810132101321013210132100
146202503201813003848720810132101321013210132100
147202503201812003848720810132101321013210132100
148202503201811003848720810132101321013210132100
149202503201810003848720810132101321013210132100
150202503201809003848720810132101321013210132100
151202503201808003848720810132101321013210132100
152202503201807003848720810132101321013210132103941
153202503201806003848720810132101321013210132100
154202503201805003848720810132101321013210132100
155202503201804003848720810132101321013210132100
156202503201803003848720810132101321013210132100
157202503201802003848720810132101321013210132100
158202503201801003848720810132101321013210132100
159202503201800003848720810132101321013210132100
160202503201759003848720810132101321013210132100
161202503201758003848720810132101321013210132100
162202503201757003848720810132101321013210132100
163202503201756003848720810132101321013210132100
164202503201755003848720810132101321013210132100
165202503201754003848720810132101321013210132100
166202503201753003848720810132101321013210132100
167202503201752003848720810132101321013210132100
168202503201751003848720810132101321013210132100
169202503201750003848720810132101321013210132100
170202503201749003848720810132101321013210132100
171202503201748003848720810132101321013210132100
172202503201747003848720810132101321013210132100
173202503201746003848720810132101321013210132100
174202503201745003848720810132101321013210132100
175202503201744003848720810132101321013210132100
176202503201743003848720810132101321013210132100
177202503201742003848720810132101321013210132100
178202503201741003848720810132101321013210132100
179202503201740003848720810132101321013210132100
180202503201739003848720810132101321013210132100
181202503201738003848720810132101321013210132100
182202503201737003848720810132101321013210132103941
183202503201736003848720810132101321013210132100
184202503201735003848720810132101321013210132100
185202503201734003848720810132101321013210132100
186202503201733003848720810132101321013210132100
187202503201732003848720810132101321013210132100
188202503201731003848720810132101321013210132100
189202503201730003848720810132101321013210132100
190202503201729003848720810132101321013210132100
191202503201728003848720810132101321013210132100
192202503201727003848720810132101321013210132100
193202503201726003848720810132101321013210132100
194202503201725003848720810132101321013210132100
195202503201724003848720810132101321013210132100
196202503201723003848720810132101321013210132100
197202503201722003848720810132101321013210132100
198202503201721003848720810132101321013210132100
199202503201720003848720810132101321013210132100
200202503201719003848720810132101321013210132100
201202503201718003848720810132101321013210132100
202202503201717003848720810132101321013210132100
203202503201716003848720810132101321013210132100
204202503201715003848720810132101321013210132100
205202503201714003848720810132101321013210132100
206202503201713003848720810132101321013210132100
207202503201712003848720810132101321013210132100
208202503201711003848720810132101321013210132100
209202503201710003848720810132101321013210132100
210202503201709003848720810132101321013210132100
211202503201708003848720810132101321013210132100
212202503201707003848720810132101321013210132103941
213202503201706003848720810132101321013210132100
214202503201705003848720810132101321013210132100
215202503201704003848720810132101321013210132100
216202503201703003848720810132101321013210132100
217202503201702003848720810132101321013210132100
218202503201701003848720810132101321013210132100
219202503201700003848720810132101321013210132100
220202503201659003848720810132101321013210132100
221202503201658003848720810132101321013210132100
222202503201657003848720810132101321013210132100
223202503201656003848720810132101321013210132100
224202503201655003848720810132101321013210132100
225202503201654003848720810132101321013210132100
226202503201653003848720810132101321013210132100
227202503201652003848720810132101321013210132100
228202503201651003848720810132101321013210132100
229202503201650003848720810132101321013210132100
230202503201649003848720810132101321013210132100
231202503201648003848720810132101321013210132100
232202503201647003848720810132101321013210132100
233202503201646003848720810132101321013210132100
234202503201645003848720810132101321013210132100
235202503201644003848720810132101321013210132100
236202503201643003848720810132101321013210132100
237202503201642003848720810132101321013210132100
238202503201641003848720810132101321013210132100
239202503201640003848720810132101321013210132100
240202503201639003848720810132101321013210132100
241202503201638003848720810132101321013210132100
242202503201637003848720810132101321013210132103941
243202503201636003848720810132101321013210132100
244202503201635003848720810132101321013210132100
245202503201634003848720810132101321013210132100
246202503201633003848720810132101321013210132100
247202503201632003848720810132101321013210132100
248202503201631003848720810132101321013210132100
249202503201630003848720810132101321013210132100
250202503201629003848720810132101321013210132100
251202503201628003848720810132101321013210132100
252202503201627003848720810132101321013210132100
253202503201626003848720810132101321013210132100
254202503201625003848720810132101321013210132100
255202503201624003848720810132101321013210132100
256202503201623003848720810132101321013210132100
257202503201622003848720810132101321013210132100
258202503201621003848720810132101321013210132100
259202503201620003848720810132101321013210132100
260202503201619003848720810132101321013210132100
261202503201618003848720810132101321013210132100
262202503201617003848720810132101321013210132100
263202503201616003848720810132101321013210132100
264202503201615003848720810132101321013210132100
265202503201614003848720810132101321013210132100
266202503201613003848720810132101321013210132100
267202503201612003848720810132101321013210132100
268202503201611003848720810132101321013210132100
269202503201610003848720810132101321013210132100
270202503201609003848720810132101321013210132100
271202503201608003848720810132101321013210132100
272202503201607003848720810132101321013210132103941
273202503201606003848720810132101321013210132100
274202503201605003848720810132101321013210132100
275202503201604003848720810132101321013210132100
276202503201603003848720810132101321013210132100
277202503201602003848720810132101321013210132100
278202503201601003848720810132101321013210132100
279202503201600003848720810132101321013210132100
280202503201559003848720810132101321013210132100
281202503201558003848720810132101321013210132100
282202503201557003848720810132101321013210132100
283202503201556003848720810132101321013210132100
284202503201555003848720810132101321013210132100
285202503201554003848720810132101321013210132100
286202503201553003848720810132101321013210132100
287202503201552003848720810132101321013210132100
288202503201551003848720810132101321013210132100
289202503201550003848720810132101321013210132100
290202503201549003848720810132101321013210132100
291202503201548003848720810132101321013210132100
292202503201547003848720810132101321013210132100
293202503201546003848720810132101321013210132100
294202503201545003848720810132101321013210132100
295202503201544003848720810132101321013210132100
296202503201543003848720810132101321013210132100
297202503201542003848720810132101321013210132100
298202503201541003848720810132101321013210132100
299202503201540003848720810132101321013210132100
300202503201539003848720810132101321013210132100
301202503201538003848720810132101321013210132100
302202503201537003848720810132101321013210132103941
303202503201536003848720810132101321013210132100
304202503201535003848720810132101321013210132100
305202503201534003848720810132101321013210132100
306202503201533003848720810132101321013210132100
307202503201532003848720810132101321013210132100
308202503201531003848720810132101321013210132100
309202503201530003848720810132101321013210132103941
310202503201529003796660200132701327013270132700
311202503201528003796660200132701327013270132700
312202503201527003796660200132701327013270132700
313202503201526003796660200132701327013270132700
314202503201525003796660200132701327013270132700
315202503201524003796660200132701327013270132700
316202503201523003796660200132701327013270132700
317202503201522003796660200132701327013270132700
318202503201521003796660200132701327013270132700
319202503201520003796660200132701327013270132700
32020250320151900379666020013270132801330013270259
32120250320151800379322227013265132201326513220430
32220250320151700378752106513230132301323013220720
32320250320151600377799887513230131901323013180979
32420250320151500376507710513200131001320013090572
325202503201514003757552445131701307013170130701101
32620250320151300374314790513080130701308013060271
32720250320151200373960614513070130801308013070358
32820250320151100373492662513060131101311013050994
32920250320151000372195387513100130301311013030154
33020250320150900371994486513110131001311013040347
3312025032015080037154051451310013040131001303067
33220250320150700371453173013050130651307013050210
33320250320150600371178902013060130601306013060100
33420250320150500371048302013020130701310513010396
33520250320150400370531119013050130101305013010526
3362025032015030036984508901300013000130001300010
3372025032015020036983208901300013000130001300060
33820250320150100369754089013000130001300013000266
33920250320150000369408289013000130001300013000945
34020250320145900368179789013000130001300013000273
341202503201458003678248890130001311013110130001705
3422025032014570036560558601311013120131201311066
34320250320145600365519021013120130501312013050205
344202503201455003652511110131101310013110130601081
3452025032014540036383516901311013060131101306044
34620250320145300363777510013060130801308013060670
347202503201452003629019600130701302013070130002016
34820250320145100360269892013015130001301512990126
34920250320145000360106078013030131401314013030426
35020250320144900359549610013140131401314013030155
35120250320144800359347241013030129701303012970998
35220250320144700358050100012960129201296012910680
353202503201446003571708160129201294012940128903059
35420250320144500353226132012940129501295012910765
35520250320144400352238268012950129001295012880809
356202503201443003511952640129001295012960129004419
357202503201442003454848150129601297012970129601521
35820250320144100343512598012980130001300012980712
359202503201440003425884200130001304013040129703557
360202503201439003379618370130451311013110130404227
361202503201438003324364655131301318013180131302987
36220250320143700328508387513180131901319013180382
3632025032014360032800453651319013190131901319034
36420250320143500327959690513190131901319013190813
36520250320143400326887343513190131701319013170162
366202503201433003266739055131701319013240131602133
367202503201432003238560725131601315013160131501569
368202503201431003217917360131601318013180131501085
369202503201430003203632390131801320013220131807676
37020250320142900310230815013200132201322013200304
37120250320142800309829165013220133001330013220102
37220250320142700309694313013270132001327013200426
373202503201426003091318510132001326513265132002476
374202503201425003058602050132301326513360132302187
37520250320142400302963601013265133101331013260880
376202503201423003017936450133201332013320133205
37720250320142200301786985013300133201339013300497
378202503201421003011252410133501336013360133402995
37920250320142000297126896013360133801342013350743
38020250320141900296134133513380133801338013380200
38120250320141800295866533513380133701338013310361
38220250320141700295385722513380133201338013300219
38320250320141600295094442513300133401334013300735
38420250320141500294115461513330135601356013330881
38520250320141400292935466513570135401357013540257
38620250320141300292587226513550134401355013440257
38720250320141200292241006513370135701358013360545
38820250320141100291510220013460134601346013460146
38920250320141000291313704013570134101358013410709
390202503201409002903557490133601336013360133600
3912025032014080029035574901336013360133601336011
392202503201407002903410530133501345013450133501563
3932025032014060028825279901345013450134501345037
39420250320140500288203034013450133801345013350594
395202503201404002874074080133801336013390133201652
396202503201403002852050000133401338013380133401136
39720250320140200283687657013370134001340013370216
39820250320140100283398472013410134001341013400374
39920250320140000282897283013400134001350013400593
40020250320135900282097405013400134001340013400101
4012025032013580028196206501340013440134401340065
40220250320135700281874783013440135701357013420187
403202503201356002816232580134601358013580134603
40420250320135500281619208013580134401358013440806
40520250320135400280532205013350133801339013350523
40620250320135300279832908013380134101343013370741
407202503201352002788409910134001344013500134002731
408202503201351002751741440135001354013540134401615
40920250320135000272998933013570135501360013510636
410202503201349002721357590135701355013570135202130
41120250320134800269250016013560135901359013560690
412202503201347002683140670136301360013630135801460
413202503201346002663298420136901369013690136900
41420250320134500266329842013690136801372013600668
415202503201344002654171970136101368013680136001790
416202503201343002629804000137001370013700137001
41720250320134200262979030013620136301363013620182
4182025032013410026273101601372013720137201372025
41920250320134000262696716013730137001373013630514
42020250320133900261992726013630136301363013620490
4212025032013380026132524101363013630136301363092
422202503201337002611998450136301363013630136300
42320250320133600261199845013630136501366013630877
424202503201335002600038410137501373013770136401032
4252025032013340025858969401363013630136301363050
42620250320133300258521544013630136401364013630183
42720250320133200258271968013640136401364013640114
4282025032013310025811647201364013650136501364029
42920250320133000258076908013750137401378013640926
43020250320132900256806710013640136601366013640866
431202503201328002556248680136601366013660136605
43220250320132700255618038013650136601366013650185
43320250320132600255365447013660136801368013650677
434202503201325002544413180137901371013790137001021
43520250320132400253038118013710136701371013640613
436202503201323002522015620137401374013740137400
4372025032013220025220156201374013670137601367072
43820250320132100252103122013760136701376013660188
43920250320132000251846177013660137401380013660556
4402025032013190025108019301365013650136501365068
441202503201318002509873730136501369013700136502501
44220250320131700247569937013690137101371013690684
443202503201316002466333790137001370013700137001
44420250320131500246632009013750137501378013730708
445202503201314002456577720137001370013700137002
44620250320131300245655032013700137001370013700182
4472025032013120024540569201369013690136901369094
4482025032013110024527700601369013810138101369047
44920250320131000245212159013810137101381013680961
4502025032013090024389344801368013680136801368031
45120250320130800243851040013710136901371013670236
452202503201307002435280240136901369013690136907
4532025032013060024351844101369013690136901369019
45420250320130500243492430013710136801371013680443
4552025032013040024288529301368013680136801368011
45620250320130300242870245013670136901369013670824
45720250320130200241743349013680136901373013680132
4582025032013010024156276701368013680136801368026
459202503201300002415271990136801381013820136801259
460202503201259002397988880137001370013700137005
46120250320125800239792038013700137401374013700595
462202503201257002389760380137901379013790137900
4632025032012560023897603801379013820138401379031
46420250320125500238933246013840137701384013710722
465202503201254002379377580137701375013770137301066
46620250320125300236472798013750137101375013710114
46720250320125200236316450013700137401374013700660
46820250320125100235410984013740137701377013740947
46920250320125000234109089013800138601389013780694
4702025032012490023314756001380013800138001380089
47120250320124800233024740013800138101381013800203
47220250320124700232744597013800138701387013800112
47320250320124600232589988013800138401386013800162
47420250320124500232366354013920138101394013800931
47520250320124400231077153013830138401384013800137
476202503201243002308876970137901377013790137404003
477202503201242002253808450137701387013880137703197
478202503201241002209577540138501395013980138505540
479202503201240002132398225139501388013950138802793
48020250320123900209356900513870138901389013870807
48120250320123800208236946513890138801389013880176
48220250320123700207992518513880138701388013860367
48320250320123600207483256513880139001390013870308
48420250320123500207055836513860139001390013860923
48520250320123400205774086513860138501389013850143
4862025032012330020557562851385013850138501385020
48720250320123200205547928513850138501385013850102
4882025032012310020540665851385013850138501385083
48920250320123000205291703513850138401390013840759
4902025032012290020423854251385013850138501385030
49120250320122800204196992513810138101381013810101
4922025032012270020405751151381013810138101381041
4932025032012260020400089051386013860138601386030
494202503201225002039593105138601385013910137901735
495202503201224002015605615138601386013860138600
496202503201223002015605615138601382013860138202
497202503201222002015577935138001380013800138000
49820250320122100201557793513800139101391013800217
49920250320122000201258130513930138301394013790520
50020250320121900200535693513760137701377013760213
50120250320121800200242604513760138301383013750267
50220250320121700199874450513830138301383013830201
50320250320121600199596467513830139001390013830222
50420250320121500199289105513980138901398013890531
50520250320121400198550374513780137601384013760963
506202503201213001972222405137501385013850137501486
50720250320121200195167973513850138501385013840177
50820250320121100194922897513850138701390013850692
509202503201210001939637895139001398013990138803699
510202503201209001888157365139101391013910139100
51120250320120800188815736513910139101391013910237
5122025032012070018848606951391013980139801391087
51320250320120600188364968513950139501395013950118
514202503201205001882003585139801397013980139101107
515202503201204001866529795139701392013970139101084
516202503201203001851426035139201394013940139201614
5172025032012020018289563251393013930139301393010
51820250320120100182881702513940139401394013940135
519202503201200001826935125139301396013980139301081
5202025032011590018118341151397013930139701393022
52120250320115800181152693513930139301393013930349
5222025032011570018066653651392013920139201392095
52320250320115600180534296513920139401394013920120
52420250320115500180367056513950139601398013910725
525202503201154001793544945139301394013940139301154
52620250320115300177745858513940139601396013940371
52720250320115200177228376513980139801399013960280
5282025032011510017683693851398013980139801398013
529202503201150001768187645139501392013990139201143
53020250320114900175223284513900139001390013890157
531202503201148001750050645139001393013930139006
53220250320114700174996715513930138501393013850281
53320250320114600174606994513870139101391013870511
53420250320114500173897633513930139201399013920448
53520250320114400173272518513910139101391013900218
53620250320114300172969402513910139101391013910194
53720250320114200172699548513910139801399013910457
53820250320114100172063225513920139301394013920189
539202503201140001718000085139901395013990139503460
54020250320113900166965213513890139001390013890616
54120250320113800166109303513950139501396013930922
54220250320113700164823095513950139501395013900365
5432025032011360016431399251395013950139501395057
54420250320113500164234477513960138701397513870676
545202503201134001632916645138401390013900138401513
546202503201133001611931345139401391013950139002534
54720250320113200157669210013910139901399013910552
548202503201131001569000870140001392014000139202784
549202503201130001530083640139801397014000138804995
55020250320112900146028623013960139601396013890419
55120250320112800145445383013960139501397013950679
55220250320112700144497326013960139701398013850661
553202503201126001435762620139701395013980138301820
554202503201125001410366210139501376013950136906138
55520250320112400132543167013770137801378013770179
55620250320112300132296642013775137701378013770176
55720250320112200132054145513780137801378013765111
558202503201121001319012025137801378013780137803
55920250320112000131897068513780137601378013760865
560202503201119001307056415137601376013760137600
561202503201118001307056415137601371013760136801432
5622025032011170012873755751374013710137401371051
5632025032011160012866763351371013710137101371029
56420250320111500128627874513750137001375013680843
5652025032011140012747193051367013690137001367039
566202503201113001274185455136901369013690136900
56720250320111200127418545513690137401374013690212
56820250320111100127127755513730136601373013660173
56920250320111000126890233513730137201374013660584
57020250320110900126088718513660136701367013660225
57120250320110800125781273513680137101371013680127
572202503201107001256074365137201372013720137200
57320250320110600125607436513720137401374013720433
57420250320110500125012499513740137301374013730340
5752025032011040012454534451370013700137001370020
5762025032011030012451794451374013740137401374010
57720250320110200124504204513740136851374013685225
5782025032011010012419532601368513685136851368526
57920250320110000124159745013685136551368513655153
580202503201059001239507185136601366013660136600
58120250320105800123950718513660136651366513660420
5822025032010570012337699801366513670136701366530
58320250320105600123335991013670137301373013670152
58420250320105500123128201013730137301373013730426
58520250320105400122543303013670136651367013665236
58620250320105300122220701013670136701367013670250
5872025032010520012187895101369013690136901369078
58820250320105100121772169013680137301373013680329
58920250320105000121321552013740137201374013720432
59020250320104900120728232013700137001370013700205
5912025032010480012044738201370013680137001368026
592202503201047001204118040136801368013680136800
59320250320104600120411804013680137301373013680749
59420250320104500119386684013740136901374013680609
595202503201044001185504800136201362013620136200
596202503201043001185504800136201369013690136203
597202503201042001185463800136901368013690136801754
5982025032010410011614525401368013680136801368014
59920250320104000116126102013690136801369013680397
60020250320103900115582702013610136401364013610224
60120250320103800115277538013640136501365013640586
602202503201037001144780190136801368013680136800
60320250320103600114478019013680136801368013670105
60420250320103500114334479013680136701369013670713
60520250320103400113359524013670136701367013650443
606202503201033001127546170136501363013650136301234
60720250320103200111071831013620136201362013620405
6082025032010310011052022101361013610136101360057
609202503201030001104426790136101362013620136101103
6102025032010290010894054701361013610136101361086
61120250320102800108823501013610136001361013600114
61220250320102700108668360013600136001360013600100
61320250320102600108532360013600136001360013600301
61420250320102500108123000013600135901362013560436
615202503201024001075300420135501355013550135503
616202503201023001075259770136001360013600136000
61720250320102200107525977013600136001360013530105
61820250320102100107383891013530135501355013520318
61920250320102000106953682013550136101362013550443
620202503201019001063512370136101361013610136103
62120250320101800106347154013610136001361013600147
622202503201017001061472320136101361013610136102
623202503201016001061445100136201362013620136201
62420250320101500106143148013610135501361013510415
62520250320101400105579024013490134701349013470250
6262025032010130010524191401343013430134301343013
627202503201012001052244550134201342013420134201
628202503201011001052231130134101341013410134108
629202503201010001052123850134901340013490134001219
630202503201009001035724770134001341013460133203782
6312025032010080098511187013410134601346013410826
6322025032010070097403160013460134501346013420589
6332025032010060096611711013450134601346013450504
6342025032010050095933330013460135001351013460869
6352025032010040094761576013490135001350013490184
63620250320100300945131870135101351013510135101509
63720250320100200924745280136001360013600136000
638202503201001009247452801360013600136001360035
6392025032010000092426928013630135701364013500406
640202503200959009187475901350013500135001350010
641202503200958009186125901350013500135001350084
64220250320095700917478590135001352013530135001435
643202503200956008980877201350013510135101350050
6442025032009550089741239013530135301353013530479
64520250320095400890931520135201357013580135202538
64620250320095300856521020135701357013570135700
6472025032009520085652102013570136601368013570349
64820250320095100851752610136601360013660136001368
6492025032009500083310105013550135501355013550202
650202503200949008303639501354013540135401354033
6512025032009480082991713013550135501355013550121
6522025032009470082827758013550136001360013550638
6532025032009460081961834013630136301363013630217
6542025032009450081666063013640136101364013610857
6552025032009440080499121013610135501361013550113
6562025032009430080345976013560136201362013560517
657202503200942007964356401363013630136301363075
658202503200941007954133901363013600136301360024
65920250320094000795086570136001366013670136001482
6602025032009390077487642013660135901366013590332
66120250320093800770359370135901365013650135902012
6622025032009370074289665013670136201367013620877
6632025032009360073092771013610135801361013580573
6642025032009350072313123013560134701358013470338
66520250320093400718553000134701345013470134506
6662025032009330071847224013440135101351013430316
66720250320093200714217110135901360013600135907
6682025032009310071412193013600136001360013470907
6692025032009300070178887013600134501361013450432
6702025032009290069593119013450134101345013390733
671202503200928006861077901341013410134101341015
67220250320092700685906640134001355013550134003095
6732025032009260064415638013550135801363013550675
6742025032009250063500516013600135901364013550539
6752025032009240062766934013600136001360013600100
67620250320092300626309340136001364013640135701026
67720250320092200612358820136401365013670136401641
67820250320092100589953560136401357013640135602352
67920250320092000557982970135601344013560134401855
68020250320091900532936600134201343013440133001256
6812025032009180051615732013340134301344013330439
6822025032009170051028169013430134201345013390432
6832025032009160050449450013390133801344013380617
6842025032009150049622348013390132401339013230824
6852025032009140048525389013240132301330013230663
68620250320091300476452120132101321013220132001364
68720250320091200458438220132101319513210131801357
68820250320091100440536050131601334013340131606078
6892025032009100036016860013340133101348013310476
6902025032009090035378728013300132501330013240976
69120250320090800340849660132401324013290132301444
69220250320090700321723310132401330013300132402499
6932025032009060028854272013300132501330013210863
69420250320090500277120620132601331013340132003467
69520250320090400231101520133201337013370133202955
69620250320090300191633980134501352013520133704158
6972025032009020013575201013520135101357013500548
69820250320090100128334210135301355013580135101872
69920250320090000102955290135601340013560133607664