Files
KissMeData/094170/min/candle-20250207.csv

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202502072007003985451370198201982019820198204755
3202502072006003985451370198201982019820198200
4202502072005003985451370198201982019820198200
5202502072004003985451370198201982019820198200
6202502072003003985451370198201982019820198200
7202502072002003985451370198201982019820198200
8202502072001003985451370198201982019820198200
9202502072000003985451370198201982019820198200
10202502071959003985451370198201982019820198200
11202502071958003985451370198201982019820198200
12202502071957003985451370198201982019820198200
13202502071956003985451370198201982019820198200
14202502071955003985451370198201982019820198200
15202502071954003985451370198201982019820198200
16202502071953003985451370198201982019820198200
17202502071952003985451370198201982019820198200
18202502071951003985451370198201982019820198200
19202502071950003985451370198201982019820198200
20202502071949003985451370198201982019820198200
21202502071948003985451370198201982019820198200
22202502071947003985451370198201982019820198200
23202502071946003985451370198201982019820198200
24202502071945003985451370198201982019820198200
25202502071944003985451370198201982019820198200
26202502071943003985451370198201982019820198200
27202502071942003985451370198201982019820198200
28202502071941003985451370198201982019820198200
29202502071940003985451370198201982019820198200
30202502071939003985451370198201982019820198200
31202502071938003985451370198201982019820198200
32202502071937003985451370198201982019820198204755
33202502071936003985451370198201982019820198200
34202502071935003985451370198201982019820198200
35202502071934003985451370198201982019820198200
36202502071933003985451370198201982019820198200
37202502071932003985451370198201982019820198200
38202502071931003985451370198201982019820198200
39202502071930003985451370198201982019820198200
40202502071929003985451370198201982019820198200
41202502071928003985451370198201982019820198200
42202502071927003985451370198201982019820198200
43202502071926003985451370198201982019820198200
44202502071925003985451370198201982019820198200
45202502071924003985451370198201982019820198200
46202502071923003985451370198201982019820198200
47202502071922003985451370198201982019820198200
48202502071921003985451370198201982019820198200
49202502071920003985451370198201982019820198200
50202502071919003985451370198201982019820198200
51202502071918003985451370198201982019820198200
52202502071917003985451370198201982019820198200
53202502071916003985451370198201982019820198200
54202502071915003985451370198201982019820198200
55202502071914003985451370198201982019820198200
56202502071913003985451370198201982019820198200
57202502071912003985451370198201982019820198200
58202502071911003985451370198201982019820198200
59202502071910003985451370198201982019820198200
60202502071909003985451370198201982019820198200
61202502071908003985451370198201982019820198200
62202502071907003985451370198201982019820198204755
63202502071906003985451370198201982019820198200
64202502071905003985451370198201982019820198200
65202502071904003985451370198201982019820198200
66202502071903003985451370198201982019820198200
67202502071902003985451370198201982019820198200
68202502071901003985451370198201982019820198200
69202502071900003985451370198201982019820198200
70202502071859003985451370198201982019820198200
71202502071858003985451370198201982019820198200
72202502071857003985451370198201982019820198200
73202502071856003985451370198201982019820198200
74202502071855003985451370198201982019820198200
75202502071854003985451370198201982019820198200
76202502071853003985451370198201982019820198200
77202502071852003985451370198201982019820198200
78202502071851003985451370198201982019820198200
79202502071850003985451370198201982019820198200
80202502071849003985451370198201982019820198200
81202502071848003985451370198201982019820198200
82202502071847003985451370198201982019820198200
83202502071846003985451370198201982019820198200
84202502071845003985451370198201982019820198200
85202502071844003985451370198201982019820198200
86202502071843003985451370198201982019820198200
87202502071842003985451370198201982019820198200
88202502071841003985451370198201982019820198200
89202502071840003985451370198201982019820198200
90202502071839003985451370198201982019820198200
91202502071838003985451370198201982019820198200
92202502071837003985451370198201982019820198204755
93202502071836003985451370198201982019820198200
94202502071835003985451370198201982019820198200
95202502071834003985451370198201982019820198200
96202502071833003985451370198201982019820198200
97202502071832003985451370198201982019820198200
98202502071831003985451370198201982019820198200
99202502071830003985451370198201982019820198200
100202502071829003985451370198201982019820198200
101202502071828003985451370198201982019820198200
102202502071827003985451370198201982019820198200
103202502071826003985451370198201982019820198200
104202502071825003985451370198201982019820198200
105202502071824003985451370198201982019820198200
106202502071823003985451370198201982019820198200
107202502071822003985451370198201982019820198200
108202502071821003985451370198201982019820198200
109202502071820003985451370198201982019820198200
110202502071819003985451370198201982019820198200
111202502071818003985451370198201982019820198200
112202502071817003985451370198201982019820198200
113202502071816003985451370198201982019820198200
114202502071815003985451370198201982019820198200
115202502071814003985451370198201982019820198200
116202502071813003985451370198201982019820198200
117202502071812003985451370198201982019820198200
118202502071811003985451370198201982019820198200
119202502071810003985451370198201982019820198200
120202502071809003985451370198201982019820198200
121202502071808003985451370198201982019820198200
122202502071807003985451370198201982019820198204755
123202502071806003985451370198201982019820198200
124202502071805003985451370198201982019820198200
125202502071804003985451370198201982019820198200
126202502071803003985451370198201982019820198200
127202502071802003985451370198201982019820198200
128202502071801003985451370198201982019820198200
129202502071800003985451370198201982019820198200
130202502071759003985451370198201982019820198200
131202502071758003985451370198201982019820198200
132202502071757003985451370198201982019820198200
133202502071756003985451370198201982019820198200
134202502071755003985451370198201982019820198200
135202502071754003985451370198201982019820198200
136202502071753003985451370198201982019820198200
137202502071752003985451370198201982019820198200
138202502071751003985451370198201982019820198200
139202502071750003985451370198201982019820198200
140202502071749003985451370198201982019820198200
141202502071748003985451370198201982019820198200
142202502071747003985451370198201982019820198200
143202502071746003985451370198201982019820198200
144202502071745003985451370198201982019820198200
145202502071744003985451370198201982019820198200
146202502071743003985451370198201982019820198200
147202502071742003985451370198201982019820198200
148202502071741003985451370198201982019820198200
149202502071740003985451370198201982019820198200
150202502071739003985451370198201982019820198200
151202502071738003985451370198201982019820198200
152202502071737003985451370198201982019820198204755
153202502071736003985451370198201982019820198200
154202502071735003985451370198201982019820198200
155202502071734003985451370198201982019820198200
156202502071733003985451370198201982019820198200
157202502071732003985451370198201982019820198200
158202502071731003985451370198201982019820198200
159202502071730003985451370198201982019820198200
160202502071729003985451370198201982019820198200
161202502071728003985451370198201982019820198200
162202502071727003985451370198201982019820198200
163202502071726003985451370198201982019820198200
164202502071725003985451370198201982019820198200
165202502071724003985451370198201982019820198200
166202502071723003985451370198201982019820198200
167202502071722003985451370198201982019820198200
168202502071721003985451370198201982019820198200
169202502071720003985451370198201982019820198200
170202502071719003985451370198201982019820198200
171202502071718003985451370198201982019820198200
172202502071717003985451370198201982019820198200
173202502071716003985451370198201982019820198200
174202502071715003985451370198201982019820198200
175202502071714003985451370198201982019820198200
176202502071713003985451370198201982019820198200
177202502071712003985451370198201982019820198200
178202502071711003985451370198201982019820198200
179202502071710003985451370198201982019820198200
180202502071709003985451370198201982019820198200
181202502071708003985451370198201982019820198200
182202502071707003985451370198201982019820198204755
183202502071706003985451370198201982019820198200
184202502071705003985451370198201982019820198200
185202502071704003985451370198201982019820198200
186202502071703003985451370198201982019820198200
187202502071702003985451370198201982019820198200
188202502071701003985451370198201982019820198200
189202502071700003985451370198201982019820198200
190202502071659003985451370198201982019820198200
191202502071658003985451370198201982019820198200
192202502071657003985451370198201982019820198200
193202502071656003985451370198201982019820198200
194202502071655003985451370198201982019820198200
195202502071654003985451370198201982019820198200
196202502071653003985451370198201982019820198200
197202502071652003985451370198201982019820198200
198202502071651003985451370198201982019820198200
199202502071650003985451370198201982019820198200
200202502071649003985451370198201982019820198200
201202502071648003985451370198201982019820198200
202202502071647003985451370198201982019820198200
203202502071646003985451370198201982019820198200
204202502071645003985451370198201982019820198200
205202502071644003985451370198201982019820198200
206202502071643003985451370198201982019820198200
207202502071642003985451370198201982019820198200
208202502071641003985451370198201982019820198200
209202502071640003985451370198201982019820198200
210202502071639003985451370198201982019820198200
211202502071638003985451370198201982019820198200
212202502071637003985451370198201982019820198204755
213202502071636003985451370198201982019820198200
214202502071635003985451370198201982019820198200
215202502071634003985451370198201982019820198200
216202502071633003985451370198201982019820198200
217202502071632003985451370198201982019820198200
218202502071631003985451370198201982019820198200
219202502071630003985451370198201982019820198200
220202502071629003985451370198201982019820198200
221202502071628003985451370198201982019820198200
222202502071627003985451370198201982019820198200
223202502071626003985451370198201982019820198200
224202502071625003985451370198201982019820198200
225202502071624003985451370198201982019820198200
226202502071623003985451370198201982019820198200
227202502071622003985451370198201982019820198200
228202502071621003985451370198201982019820198200
229202502071620003985451370198201982019820198200
230202502071619003985451370198201982019820198200
231202502071618003985451370198201982019820198200
232202502071617003985451370198201982019820198200
233202502071616003985451370198201982019820198200
234202502071615003985451370198201982019820198200
235202502071614003985451370198201982019820198200
236202502071613003985451370198201982019820198200
237202502071612003985451370198201982019820198200
238202502071611003985451370198201982019820198200
239202502071610003985451370198201982019820198200
240202502071609003985451370198201982019820198200
241202502071608003985451370198201982019820198200
242202502071607003985451370198201982019820198204755
243202502071606003985451370198201982019820198200
244202502071605003985451370198201982019820198200
245202502071604003985451370198201982019820198200
246202502071603003985451370198201982019820198200
247202502071602003985451370198201982019820198200
248202502071601003985451370198201982019820198200
249202502071600003985451370198201982019820198200
250202502071559003985451370198201982019820198200
251202502071558003985451370198201982019820198200
252202502071557003985451370198201982019820198200
253202502071556003985451370198201982019820198200
254202502071555003985451370198201982019820198200
255202502071554003985451370198201982019820198200
256202502071553003985451370198201982019820198200
257202502071552003985451370198201982019820198200
258202502071551003985451370198201982019820198200
259202502071550003985451370198201982019820198200
260202502071549003985451370198201982019820198200
261202502071548003985451370198201982019820198200
262202502071547003985451370198201982019820198200
263202502071546003985451370198201982019820198200
264202502071545003985451370198201982019820198200
265202502071544003985451370198201982019820198200
266202502071543003985451370198201982019820198200
267202502071542003985451370198201982019820198200
268202502071541003985451370198201982019820198200
269202502071540003985451370198201982019820198200
270202502071539003985451370198201982019820198200
271202502071538003985451370198201982019820198200
272202502071537003985451370198201982019820198204755
273202502071536003985451370198201982019820198200
274202502071535003985451370198201982019820198200
275202502071534003985451370198201982019820198200
276202502071533003985451370198201982019820198200
277202502071532003985451370198201982019820198200
278202502071531003985451370198201982019820198200
279202502071530003985451370198201982019820198204755
280202502071529003891207270197101971019710197100
281202502071528003891207270197101971019710197100
282202502071527003891207270197101971019710197100
283202502071526003891207270197101971019710197100
284202502071525003891207270197101971019710197100
285202502071524003891207270197101971019710197100
286202502071523003891207270197101971019710197100
287202502071522003891207270197101971019710197100
288202502071521003891207270197101971019710197100
289202502071520003891207270197101971019710197100
290202502071519003891207270197101970019760197002085
29120250207151800385007811019730197301973019700651
29220250207151700383724745019710197101976019710442
29320250207151600382853268019710197101971019700232
29420250207151500382396006019710197101971019690185
2952025020715140038203157301976019750197601975021
29620250207151300381990097019760196901976019690775
29720250207151200380463171019700197001970019690159
2982025020715110038015001001970019700197001969062
29920250207151000380027924019690197001970019690256
30020250207150900379523654019710197101972019690996
30120250207150800377560215019710197001971019700841
30220250207150700375903404019710197201972019710542
30320250207150600374834777019730197501975019730154
30420250207150500374530919019750197501976019750563
30520250207150400373418992019720197501975019720159
30620250207150300373105343019750197301975019720155
3072025020715020037279947401973019730197301973055
3082025020715010037269095901973019730197301973010
3092025020715000037267122901972019710197201971048
31020250207145900372576578019710197101971019710315
31120250207145800371955713019700197001970019700121
312202502071457003717173430197001973019760197001051
313202502071456003696458610197401974019740197400
314202502071455003696458610197401974019740197400
3152025020714540036964586101974019700197401969012
31620250207145300369622206019700197301973019700699
3172025020714520036824410801974019720197401972050
31820250207145100368145454019710197201972019710112
31920250207145000367924602019720197401974019720625
32020250207144900366691725019740197501975019740371
321202502071448003659593650197401974019740197400
322202502071447003659593650197401973019740197302
32320250207144600365955418019780197201978019720478
32420250207144500365012557019720197301973019720834
32520250207144400363367125019740197401974019730346
3262025020714430036268424101974019740197401974047
32720250207144200362591463019740197301974019730246
328202502071441003621058760197301975019750197301889
32920250207144000358377530019750197601976019750200
330202502071439003579824980197501980019800197401311
33120250207143800355390792019820198201982019800152
3322025020714370035508976901983019830198301983030
33320250207143600355030279019830198301983019830269
33420250207143500354496852019830198401984019830400
33520250207143400353703391019850198501985019850128
33620250207143300353449311019850198201985019820276
337202502071432003529019520198301981019830197901456
33820250207143100350018816019810198101981019810210
3392025020714300034960280601982019830198301982055
3402025020714290034949379401983019810198401981049
34120250207142800349396620019840198401984019840200
34220250207142700348999820019840198001984019800644
34320250207142600347722954019800197901980019790590
34420250207142500346554759019790197801979019780172
34520250207142400346214537019780197801978019770336
34620250207142300345549930019800198001980019790131
34720250207142200345290630019800197901980019790403
348202502071421003444928950198001979019800197903
34920250207142000344486956019800198001980019790952
35020250207141900342601998019810198301983019800317
3512025020714180034197377901983019830198301979051
35220250207141700341872842019800198001980019800150
3532025020714160034157584201980019800198001980075
354202502071415003414273420198301983019830198300
3552025020714140034142734201983019830198301983058
356202502071413003413123280198101981019810198100
35720250207141200341312328019810198001982019800844
35820250207141100339640603019800198101982019800843
35920250207141000337970710019820198301983019820209
3602025020714090033755642201983019830198301983011
3612025020714080033753460901981019810198101981049
362202502071407003374375400198101981019810198100
3632025020714060033743754001981019820198201981033
3642025020714050033737216601984019810198401981016
36520250207140400337340432019840198401984019840151
366202502071403003370408480198401979019840197902581
367202502071402003319262220197701979019790197703
368202502071401003319202890197901979019790197900
369202502071400003319202890197901979019790197900
37020250207135900331920289019790197601979019760237
3712025020713580033145155001978019780197801978020
372202502071357003314119900197801978019780197802
3732025020713560033140803401979019780197901978025
3742025020713550033135857901978019780197801978010
37520250207135400331338799019780197401978019740250
37620250207135300330845133019750197401975019740538
377202502071352003297826330197401974019740197405
378202502071351003297727630197401974019740197401
3792025020713500032977078901975019750197501975021
38020250207134900329729314019750197401975019740101
38120250207134800329529939019740197401975019740291
382202502071347003289554050197401974019740197400
383202502071346003289554050197401974019740197402
38420250207134500328951457019750197301976019730196
38520250207134400328564419019730197301973019730104
3862025020713430032835922701973019730197301973014
3872025020713420032833160501973019730197301973030
3882025020713410032827241501973019740197401973064
38920250207134000328146093019740197301974019730162
39020250207133900327826465019730197301973019720272
3912025020713380032728982301973019710197301971020
39220250207133700327250397019710197401974019710384
39320250207133600326493473019720198001980019720969
39420250207133500324580005019760197601976019760603
3952025020713340032338847701977019770197701977080
39620250207133300323230317019770197701977019760805
39720250207133200321639417019770198101982019770243
398202502071331003211588150197701977019770197700
39920250207133000321158815019770198001982019770242
4002025020713290032068013601978019800198001978053
401202502071328003205752960197801978019780197800
40220250207132700320575296019780198201983019780286
403202502071326003200082410198301980019830197801932
40420250207132500316181878019790198201982019790315
40520250207132400315558007019800197801980019780236
40620250207132300315090857019780197701978019770555
40720250207132200313993617019770197901979019770244
40820250207132100313511022019800198201982019800600
40920250207132000312322480019830198401984019830183
4102025020713190031195957101984019840198401984064
4112025020713180031183259501985019830198501983049
41220250207131700311735371019850198301985019830100
41320250207131600311536951019830198301984019830379
4142025020713150031078514401983019800198301980027
41520250207131400310731655019800198101981019800131
41620250207131300310472274019800198001980019800119
41720250207131200310236654019750197801980019750312
4182025020713110030961912401978019780197801978020
4192025020713100030957956401978019780197801978015
4202025020713090030954989401978019710197801971026
421202502071308003094986410196801978019780196801788
42220250207130700305972231019780197901979019780269
4232025020713060030544000501979019790197901979064
42420250207130500305313349019800198001980019800222
42520250207130400304873789019830198001983019800401
426202502071303003040798060198001983019830198001276
4272025020713020030155157401983019850198501983063
42820250207130100301426619019850198501985019830382
42920250207130000300668749019850198701989019850511
430202502071259002996536970198701989019900198701895
43120250207125800295883154019890198701989019870570
43220250207125700294749692019850198501985019850450
43320250207125600293856442019820198201988019820556
43420250207125500292752505019840198401984019840118
43520250207125400292518393019840198401984019840336
43620250207125300291851769019850198501985019840468
43720250207125200290922889019840198001984019800827
43820250207125100289284205019760197501978019750425
43920250207125000288444567019750197501977019750831
4402025020712490028680329601975019750197501975010
44120250207124800286783546019750197501975019750111
44220250207124700286564321019750197501975019740245
443202502071246002860804610197501975019750197509
44420250207124500286062686019760197701977019760549
44520250207124400284977814019770198001980019770236
44620250207124300284510858019800198401984019800975
447202502071242002825791460198301986019870198301238
448202502071241002801215670198901988019890198701236
449202502071240002776646100198701987019880198601002
45020250207123900275673622019860198401986019840540
45120250207123800274601541019830198101985019810160
4522025020712370027428407701983019820198301981094
45320250207123600274097719019830198201983019820282
45420250207123500273538793019820198101983019790561
45520250207123400272427301019820198301983019800366
456202502071233002717019350198201985019870198201689
45720250207123200268349928019850198201985019820565
45820250207123100267229624019820198201983019820122
45920250207123000266987819019820198101982019790116
4602025020712290026675814001981019830198301981012
46120250207122800266734346019830198001983019790145
4622025020712270026644710601978019820198201978051
4632025020712260026634622401982019800198201980050
46420250207122500266247222019820198201983019820243
46520250207122400265765594019760198201983019760617
466202502071223002645456250198201982019820198208
46720250207122200264529769019830197501983019730276
468202502071221002639849200197301973019730197300
46920250207122000263984920019730197601976019730861
470202502071219002622853590197401974019740197400
47120250207121800262285359019740197901979019740482
47220250207121700261332775019790198001980019790116
47320250207121600261103111019800198001980019800299
47420250207121500260511091019800198101981019800435
47520250207121400259649789019800198401984019800518
476202502071213002586230780198801988019880198401150
477202502071212002563376590198801988019900198501762
478202502071211002528317210198901982019890198201467
479202502071210002499144080198801985019880198201168
4802025020712090024759446901985019850198501985032
4812025020712080024753094901985019820198501982015
4822025020712070024750120401982019850198501982011
48320250207120600247479399019810198401984019810853
4842025020712050024578865401984019840198401984020
48520250207120400245748974019860198701987019840728
48620250207120300244304345019870198701987019840342
487202502071202002436253780198701984019870198401599
48820250207120100240449613019850198101986019810595
489202502071200002392680280198601980019860198002376
49020250207115900234554047019800198001981019800390
49120250207115800233781647019800198101984019800322
492202502071157002331433590198201986019870198201343
493202502071156002304777090198601979019860197905949
494202502071155002186881940197801971019780197102994
495202502071154002127741250197101967019720196701748
496202502071153002093320980196701967019670196701
49720250207115200209330131019660196601966019660100
498202502071151002091335310196601966019660196601
49920250207115000209131565019650196101965019610728
500202502071149002077017960196301963019630196301
5012025020711480020769983301961019630196301961026
50220250207114700207648843019630196301963019630232
50320250207114600207193427019630196201963019610239
50420250207114500206724550019610196101961019610500
50520250207114400205744050019630196201964019610288
50620250207114300205178710019610196401964019610103
50720250207114200204976624019630196301963019630210
50820250207114100204564394019620195901962019590411
5092025020711400020375855101959019590195901959072
5102025020711390020361750301959019590195901959010
5112025020711380020359791301960019600196001960025
5122025020711370020354891301960019600196001960072
5132025020711360020340779301958019580195801958010
5142025020711350020338821301958019580195801958090
51520250207113400203211993019570195701957019570144
5162025020711330020293018501957019570195701957050
5172025020711320020283233501958019590195901958016
51820250207113100202801001019590195901959019590140
5192025020711300020252674101960019600196001960014
520202502071129002024993010196001960019600196001
5212025020711280020249734101960019600196001960083
522202502071127002023346610196401960019640196007
52320250207112600202320935019610196301963019600101
5242025020711250020212296801960019630196301960056
52520250207112400202013106019630196101963019600875
52620250207112300200296329019630196301963019600305
52720250207112200199698153019630196301964019630806
52820250207112100198115958019630196401964019630562
5292025020711200019701231001964019640196401964013
530202502071119001969867780196401964019640196409
53120250207111800196969102019640196301964019630101
53220250207111700196770838019630195701963019560122
533202502071116001965321120195601956019560195600
53420250207111500196532112019560195901959019560280
53520250207111400195984162019590196201962019590213
5362025020711130019556686801962019620196201962071
5372025020711120019542756601962019650196501962082
53820250207111100195266496019590196201962019590200
5392025020711100019487464901967019640196901964062
54020250207110900194752768019620196101962019610196
5412025020711080019436830301960019600196001960067
54220250207110700194236983019600196001960019600579
54320250207110600193102143019610196101961019610401
54420250207110500192315782019620196301963019620186
5452025020711040019195084901962019620196201962010
546202502071103001919312290196101962019620196102645
547202502071102001867443820196101964019640196101132
5482025020711010018452277401965019650196501965041
54920250207110000184442209019620196601966019620119
550202502071059001842086750197001970019700197000
55120250207105800184208675019700197001970019700121
55220250207105700183970305019690196401969019630359
5532025020710560018326460401964019700197001964085
55420250207105500183097334019700196201970019620196
555202502071054001827124070196301963019630196306
55620250207105300182700629019620196301963019620155
55720250207105200182396518019630196401964019630295
55820250207105100181817423019630196501965019630228
55920250207105000181369647019660197101971019660713
560202502071049001799661660197101971019710197100
56120250207104800179966166019710197001971019700165
5622025020710470017964095201970019700197001970085
56320250207104600179473502019700197101971019700162
56420250207104500179154316019700196901970019690261
565202502071044001786401560197001968019700196806
5662025020710430017862834601968019680196801968010
56720250207104200178608666019680196901969019680413
568202502071041001777958770197001970019700197000
569202502071040001777958770197001970019700197001
570202502071039001777939070196501972019720196509
57120250207103800177776182019730197301973019730128
572202502071037001775236380197401965019740196502208
5732025020710360017317470301965019650196501965081
5742025020710350017301553801960019640196401960093
57520250207103400172833098019650196401965019640341
5762025020710330017216318301964019640196401964095
5772025020710320017197660301964019640196401964090
578202502071031001717998430196401958019650195401255
57920250207103000169342698019580196501965019580213
580202502071029001689254170196501960019650196005
5812025020710280016891561201959019650196501959041
5822025020710270016883507701965019650196501965080
583202502071026001686778770196501956019680195401253
584202502071025001662275680195601962019620195401734
58520250207102400162832322019620196401964019620491
58620250207102300161868444019640196801968019630210
58720250207102200161455207019680196501968019610515
5882025020710210016044281101964019640196401964034
58920250207102000160376035019640197001971019640874
590202502071019001586537110197101972019720196901313
591202502071018001560663790197301972019750197201140
59220250207101700153815738019730197501977019730567
59320250207101600152696013019750197101977019700311
594202502071015001520830340197101979019790197102336
595202502071014001474677250197901975019810197504854
596202502071013001378639570197501971019760197002824
597202502071012001322927190197101968019710196602094
598202502071011001281700200196801971019720196804112
599202502071010001200669660197201967019720196401690
600202502071009001167406090196801959019680195703114
60120250207100800110630497019580195901959019580399
602202502071007001098490830196001953019620195305893
60320250207100600983102210195301950019530195001143
60420250207100500960788950195201943019520194304273
605202502071004008775077201943019410194301941028
6062025020710030087696422019410194301943019410391
6072025020710020086937450019420194201942019410214
608202502071001008652190801945019400194501940028
60920250207100000864675330194601944019460194301228
610202502070959008407967901944019430194401943052
6112025020709580083978641019430194201943019400707
612202502070957008260559301941019380194101938092
61320250207095600824270240194101941019410194101
61420250207095500824250830193701938019410193701096
6152025020709540080300362019380193801938019380114
61620250207095300800794300193801938019380193802
617202502070952008007555401940019400194001940050
618202502070951007997855401940019400194001940050
61920250207095000798815540194201942019420194200
6202025020709490079881554019420193801942019360658
6212025020709480078605279019380193601938019360109
6222025020709470078394055019350193501938019350270
6232025020709460077871602019390193801939019380269
62420250207094500773502550193701934019380192901351
62520250207094400747373990192801930019340192802485
62620250207094300699430080193001933019330193002607
6272025020709420064909758019340193501935019340559
628202502070941006382863701935019350193501935070
629202502070940006369318701935019350193501935020
6302025020709390063654487019340193501935019340841
6312025020709380062027281019360193601936019360189
632202502070937006166137701936019360193601936032
633202502070936006159942501936019360193601936045
6342025020709350061512305019390193901939019390205
6352025020709340061114810019390193901939019340505
6362025020709330060137118019380193801938019370737
6372025020709320058709010019380193801938019370251
63820250207093100582226170193501932019380193201369
6392025020709300055572858019340193201934019310241
640202502070929005510687001931019340193401931094
6412025020709280054925077019340193001935019300170
6422025020709270054596499019290193001932019290878
6432025020709260052901676019310193001931019290803
64420250207092500513523730193001931019310193004816
64520250207092400420564890193101934019350193101581
64620250207092300390011440193401935019350193401160
6472025020709220036757258019360193801938019360353
6482025020709210036073697019390193901939019390312
6492025020709200035468729019400194001940019390381
6502025020709190034729966019390193801939019380317
6512025020709180034115558019380194001940019370326
6522025020709170033483700019440194201944019380202
65320250207091600330919280194001947019480194001265
654202502070915003063323501948019450194801945040
6552025020709140030555375019450194901949019450223
65620250207091300301212000194901949019490194905
657202502070912003011145501950019510195101950042
65820250207091100300295230194901949019490194902148
65920250207091000258430710195201945019520194401089
6602025020709090023721103019440194301944019360669
6612025020709080022422460019430194301943019360124
6622025020709070022181535019360193901940019360713
6632025020709060020800643019350193501936019350989
664202502070905001888691801933019380193801933080
66520250207090400187321280193801933019380193304
66620250207090300187243910193101934019340192902176
66720250207090200145239360193601937019370193002154
66820250207090100103593290193601943019430193601280
6692025020709000078773580195001954019540194104044