Files
KissMeData/044490/min/candle-20250319.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503191931001906666360160401604016040160401326
3202503191930001906666360160401604016040160400
4202503191929001906666360160401604016040160400
5202503191928001906666360160401604016040160400
6202503191927001906666360160401604016040160400
7202503191926001906666360160401604016040160400
8202503191925001906666360160401604016040160400
9202503191924001906666360160401604016040160400
10202503191923001906666360160401604016040160400
11202503191922001906666360160401604016040160400
12202503191921001906666360160401604016040160400
13202503191920001906666360160401604016040160400
14202503191919001906666360160401604016040160400
15202503191918001906666360160401604016040160400
16202503191917001906666360160401604016040160400
17202503191916001906666360160401604016040160400
18202503191915001906666360160401604016040160400
19202503191914001906666360160401604016040160400
20202503191913001906666360160401604016040160400
21202503191912001906666360160401604016040160400
22202503191911001906666360160401604016040160400
23202503191910001906666360160401604016040160400
24202503191909001906666360160401604016040160400
25202503191908001906666360160401604016040160400
26202503191907001906666360160401604016040160400
27202503191906001906666360160401604016040160400
28202503191905001906666360160401604016040160400
29202503191904001906666360160401604016040160400
30202503191903001906666360160401604016040160400
31202503191902001906666360160401604016040160400
32202503191901001906666360160401604016040160401326
33202503191900001906666360160401604016040160400
34202503191859001906666360160401604016040160400
35202503191858001906666360160401604016040160400
36202503191857001906666360160401604016040160400
37202503191856001906666360160401604016040160400
38202503191855001906666360160401604016040160400
39202503191854001906666360160401604016040160400
40202503191853001906666360160401604016040160400
41202503191852001906666360160401604016040160400
42202503191851001906666360160401604016040160400
43202503191850001906666360160401604016040160400
44202503191849001906666360160401604016040160400
45202503191848001906666360160401604016040160400
46202503191847001906666360160401604016040160400
47202503191846001906666360160401604016040160400
48202503191845001906666360160401604016040160400
49202503191844001906666360160401604016040160400
50202503191843001906666360160401604016040160400
51202503191842001906666360160401604016040160400
52202503191841001906666360160401604016040160400
53202503191840001906666360160401604016040160400
54202503191839001906666360160401604016040160400
55202503191838001906666360160401604016040160400
56202503191837001906666360160401604016040160400
57202503191836001906666360160401604016040160400
58202503191835001906666360160401604016040160400
59202503191834001906666360160401604016040160400
60202503191833001906666360160401604016040160400
61202503191832001906666360160401604016040160400
62202503191831001906666360160401604016040160401326
63202503191830001906666360160401604016040160400
64202503191829001906666360160401604016040160400
65202503191828001906666360160401604016040160400
66202503191827001906666360160401604016040160400
67202503191826001906666360160401604016040160400
68202503191825001906666360160401604016040160400
69202503191824001906666360160401604016040160400
70202503191823001906666360160401604016040160400
71202503191822001906666360160401604016040160400
72202503191821001906666360160401604016040160400
73202503191820001906666360160401604016040160400
74202503191819001906666360160401604016040160400
75202503191818001906666360160401604016040160400
76202503191817001906666360160401604016040160400
77202503191816001906666360160401604016040160400
78202503191815001906666360160401604016040160400
79202503191814001906666360160401604016040160400
80202503191813001906666360160401604016040160400
81202503191812001906666360160401604016040160400
82202503191811001906666360160401604016040160400
83202503191810001906666360160401604016040160400
84202503191809001906666360160401604016040160400
85202503191808001906666360160401604016040160400
86202503191807001906666360160401604016040160400
87202503191806001906666360160401604016040160400
88202503191805001906666360160401604016040160400
89202503191804001906666360160401604016040160400
90202503191803001906666360160401604016040160400
91202503191802001906666360160401604016040160400
92202503191801001906666360160401604016040160401326
93202503191800001906666360160401604016040160400
94202503191759001906666360160401604016040160400
95202503191758001906666360160401604016040160400
96202503191757001906666360160401604016040160400
97202503191756001906666360160401604016040160400
98202503191755001906666360160401604016040160400
99202503191754001906666360160401604016040160400
100202503191753001906666360160401604016040160400
101202503191752001906666360160401604016040160400
102202503191751001906666360160401604016040160400
103202503191750001906666360160401604016040160400
104202503191749001906666360160401604016040160400
105202503191748001906666360160401604016040160400
106202503191747001906666360160401604016040160400
107202503191746001906666360160401604016040160400
108202503191745001906666360160401604016040160400
109202503191744001906666360160401604016040160400
110202503191743001906666360160401604016040160400
111202503191742001906666360160401604016040160400
112202503191741001906666360160401604016040160400
113202503191740001906666360160401604016040160400
114202503191739001906666360160401604016040160400
115202503191738001906666360160401604016040160400
116202503191737001906666360160401604016040160400
117202503191736001906666360160401604016040160400
118202503191735001906666360160401604016040160400
119202503191734001906666360160401604016040160400
120202503191733001906666360160401604016040160400
121202503191732001906666360160401604016040160400
122202503191731001906666360160401604016040160401326
123202503191730001906666360160401604016040160400
124202503191729001906666360160401604016040160400
125202503191728001906666360160401604016040160400
126202503191727001906666360160401604016040160400
127202503191726001906666360160401604016040160400
128202503191725001906666360160401604016040160400
129202503191724001906666360160401604016040160400
130202503191723001906666360160401604016040160400
131202503191722001906666360160401604016040160400
132202503191721001906666360160401604016040160400
133202503191720001906666360160401604016040160400
134202503191719001906666360160401604016040160400
135202503191718001906666360160401604016040160400
136202503191717001906666360160401604016040160400
137202503191716001906666360160401604016040160400
138202503191715001906666360160401604016040160400
139202503191714001906666360160401604016040160400
140202503191713001906666360160401604016040160400
141202503191712001906666360160401604016040160400
142202503191711001906666360160401604016040160400
143202503191710001906666360160401604016040160400
144202503191709001906666360160401604016040160400
145202503191708001906666360160401604016040160400
146202503191707001906666360160401604016040160400
147202503191706001906666360160401604016040160400
148202503191705001906666360160401604016040160400
149202503191704001906666360160401604016040160400
150202503191703001906666360160401604016040160400
151202503191702001906666360160401604016040160400
152202503191701001906666360160401604016040160401326
153202503191700001906666360160401604016040160400
154202503191659001906666360160401604016040160400
155202503191658001906666360160401604016040160400
156202503191657001906666360160401604016040160400
157202503191656001906666360160401604016040160400
158202503191655001906666360160401604016040160400
159202503191654001906666360160401604016040160400
160202503191653001906666360160401604016040160400
161202503191652001906666360160401604016040160400
162202503191651001906666360160401604016040160400
163202503191650001906666360160401604016040160400
164202503191649001906666360160401604016040160400
165202503191648001906666360160401604016040160400
166202503191647001906666360160401604016040160400
167202503191646001906666360160401604016040160400
168202503191645001906666360160401604016040160400
169202503191644001906666360160401604016040160400
170202503191643001906666360160401604016040160400
171202503191642001906666360160401604016040160400
172202503191641001906666360160401604016040160400
173202503191640001906666360160401604016040160400
174202503191639001906666360160401604016040160400
175202503191638001906666360160401604016040160400
176202503191637001906666360160401604016040160400
177202503191636001906666360160401604016040160400
178202503191635001906666360160401604016040160400
179202503191634001906666360160401604016040160400
180202503191633001906666360160401604016040160400
181202503191632001906666360160401604016040160400
182202503191631001906666360160401604016040160401326
183202503191630001906666360160401604016040160400
184202503191629001906666360160401604016040160400
185202503191628001906666360160401604016040160400
186202503191627001906666360160401604016040160400
187202503191626001906666360160401604016040160400
188202503191625001906666360160401604016040160400
189202503191624001906666360160401604016040160400
190202503191623001906666360160401604016040160400
191202503191622001906666360160401604016040160400
192202503191621001906666360160401604016040160400
193202503191620001906666360160401604016040160400
194202503191619001906666360160401604016040160400
195202503191618001906666360160401604016040160400
196202503191617001906666360160401604016040160400
197202503191616001906666360160401604016040160400
198202503191615001906666360160401604016040160400
199202503191614001906666360160401604016040160400
200202503191613001906666360160401604016040160400
201202503191612001906666360160401604016040160400
202202503191611001906666360160401604016040160400
203202503191610001906666360160401604016040160400
204202503191609001906666360160401604016040160400
205202503191608001906666360160401604016040160400
206202503191607001906666360160401604016040160400
207202503191606001906666360160401604016040160400
208202503191605001906666360160401604016040160400
209202503191604001906666360160401604016040160400
210202503191603001906666360160401604016040160400
211202503191602001906666360160401604016040160400
212202503191601001906666360160401604016040160401326
213202503191600001906666360160401604016040160400
214202503191559001906666360160401604016040160400
215202503191558001906666360160401604016040160400
216202503191557001906666360160401604016040160400
217202503191556001906666360160401604016040160400
218202503191555001906666360160401604016040160400
219202503191554001906666360160401604016040160400
220202503191553001906666360160401604016040160400
221202503191552001906666360160401604016040160400
222202503191551001906666360160401604016040160400
223202503191550001906666360160401604016040160400
224202503191549001906666360160401604016040160400
225202503191548001906666360160401604016040160400
226202503191547001906666360160401604016040160400
227202503191546001906666360160401604016040160400
228202503191545001906666360160401604016040160400
229202503191544001906666360160401604016040160400
230202503191543001906666360160401604016040160400
231202503191542001906666360160401604016040160400
232202503191541001906666360160401604016040160400
233202503191540001906666360160401604016040160400
234202503191539001906666360160401604016040160400
235202503191538001906666360160401604016040160400
236202503191537001906666360160401604016040160400
237202503191536001906666360160401604016040160400
238202503191535001906666360160401604016040160400
239202503191534001906666360160401604016040160400
240202503191533001906666360160401604016040160400
241202503191532001906666360160401604016040160400
242202503191531001906666360160401604016040160401326
243202503191530001906666360160401604016040160401326
244202503191529001885397320162001620016200162000
245202503191528001885397320162001620016200162000
246202503191527001885397320162001620016200162000
247202503191526001885397320162001620016200162000
248202503191525001885397320162001620016200162000
249202503191524001885397320162001620016200162000
250202503191523001885397320162001620016200162000
251202503191522001885397320162001620016200162000
252202503191521001885397320162001620016200162000
253202503191520001885397320162001620016200162000
25420250319151900188539732016200161001620016100124
25520250319151800188339623016060160501606016050160
25620250319151700188082713016050160501605016040179
25720250319151600187795490016040160501605016040430
2582025031915150018710562601605016050160601604051
25920250319151400187023767016060160401606016040232
2602025031915130018665157501604016060160601604097
2612025031915120018649593301607016060160701605081
26220250319151100186365889016060160401606016040586
26320250319151000185425889016040160501607016040555
26420250319150900184534417016050161001610016050617
26520250319150800183543013016090160901609016080332
26620250319150700183008843016090161101611016090304
2672025031915060018251951101611016120161201611090
26820250319150500182374517016130161401614016120140
26920250319150400182148703016130161201613016110168
27020250319150300181877865016120161401615016120379
2712025031915020018126661451614016150161501614059
27220250319150100181171365516140161601616016140118
2732025031915000018098087551616016150161701614080
2742025031914590018085164851614016130161401612047
27520250319145800180775851516120161301613016120794
27620250319145700179495668516160162001620016160364
27720250319145600178906919516190162001620016170323
27820250319145500178383838516190162001621016180270
27920250319145400177946688516200161901621016190146
28020250319145300177710121516170162001620016150245
28120250319145200177313380516200161601622016160280
28220250319145100176860251516120162001620016110949
28320250319145000175327745516230162101624016200169
28420250319144900175053648516220161901622016180171
28520250319144800174776590516180162301623016180296
28620250319144700174296863516220161901623016190181
28720250319144600174003502516200161901620016180172
28820250319144500173724973516200162001620016180181
28920250319144400173431878516190161901620016190191
29020250319144300173122498516200162201623016190614
29120250319144200172127379516200162501625016200473
29220250319144100171360188516250162501625016230205
29320250319144000171027088516240162401625016230246
29420250319143900170627527516240162301625016230143
29520250319143800170395317516240162401624016230283
29620250319143700169935791516230162301624016220144
29720250319143600169702036516230162401624016230195
29820250319143500169385481516230162301624016220214
29920250319143400169038141516230162101623016190141
30020250319143300168809547516200162001621016200145
30120250319143200168574550516220162001623016200123
30220250319143100168375094516210162001621016190143
30320250319143000168143415516200161801621016180227
30420250319142900167775834516200161801621016180193
30520250319142800167463188516170161601618016160132
30620250319142700167249702516160161701618016150171
30720250319142600166973192516170161401618016140310
3082025031914250016647237251613016130161301612088
3092025031914240016633045551614016120161401612087
31020250319142300166190051516120161301614016120673
31120250319142200165103948516140161301614016130167
31220250319142100164834517516130161301613016120179
31320250319142000164545794516120161401614016120113
314202503191419001643635955161401617016170161101922
31520250319141800161264266516170161701618016170107
31620250319141700161091190516170161901619016170177
31720250319141600160804785516200161801621016180132
31820250319141500160590968516180161701620016170191
31920250319141400160281911516170162001620016170115
32020250319141300160095769516190161901620016180185
32120250319141200159796248516180161801619016180177
32220250319141100159509793516180161801619016180107
32320250319141000159336607516180161901619016180161
32420250319140900159075995516180161801620016180155
3252025031914080015882513751617016170161701616066
32620250319140700158718420516180161601618016160173
32720250319140600158438692516160161801619016160279
3282025031914050015798750051619016190162001619071
32920250319140400157872522516190161701619016170200
33020250319140300157548851516180162201622016180565
33120250319140200156633745516230162301623016210132
33220250319140100156419601516220162401624016220165
33320250319140000156151842516230162301624016230715
3342025031913590015499128951624016240162401623096
33520250319135800154835402516240162401624016230176
33620250319135700154549617516240162301624016230235
33720250319135600154168148516230162501625016230747
33820250319135500152954705516260162601627016260357
33920250319135400152374070516260162701628016260154
3402025031913530015212354551627016270162801626089
34120250319135200151978743516270162701628016260192
34220250319135100151666336516290162801629016260217
34320250319135000151313266516290162701629016260118
34420250319134900151121261516270162501627016250145
34520250319134800150885483516260162801628016250216
34620250319134700150534200516270162701627016250116
34720250319134600150345563516260162501627016250134
34820250319134500150127615516260162701627016250195
34920250319134400149810565516280162601628016260144
35020250319134300149576303516280162701630016270290
35120250319134200149104061516270162701628016260198
35220250319134100148781900516270162701628016270113
35320250319134000148597976516260162701627016250100
35420250319133900148435378516270162501627016250246
3552025031913380014803547251626016240162601624083
35620250319133700147900594516240162401625016240168
35720250319133600147627662516240162601626016240232
3582025031913350014725065851625016270162801625086
35920250319133400147110717516280162401628016230176
36020250319133300146824798516240162401625016230339
36120250319133200146274207516240162301625016230170
36220250319133100145998164516230162301625016230168
36320250319133000145725400516230162501625016230231
36420250319132900145350249516240162401624016230129
36520250319132800145140775516230162501625016230139
36620250319132700144915032516240162901629016230499
36720250319132600144103405516300162901631016290261
36820250319132500143678064516290163101631016280172
369202503191324001433978645163101633016330162901205
37020250319132300141431189516340163401635016320208
37120250319132200141091484516340163501636016330285
37220250319132100140625630516340163301634016310416
37320250319132000139946492516330163101633016300496
37420250319131900139137245516300162701630016270173
37520250319131800138855430516280162601628016260391
37620250319131700138219233516270162601627016260291
37720250319131600137745909516250162301626016230112
37820250319131500137563970516230161601627016160833
37920250319131400136212443516160161801618016150137
380202503191313001359910175161701609016180160901029
38120250319131200134330352516090160901610016080180
38220250319131100134040809516080161001611016080170
38320250319131000133767105516110160901612016090162
38420250319130900133506340516070160801608016060150
38520250319130800133265263516060160501606016050298
38620250319130700132786910516050160601606016050107
38720250319130600132615133516060160501606016050158
38820250319130500132361429516050160501606016050118
38920250319130400132171997516050160501606016050815
39020250319130300130863564516060160601606016050135
39120250319130200130646786516050160501605016050105
3922025031913010013047826151606016050160601605097
39320250319130000130322561516050160501606016050243
39420250319125900129932522516060160501606016050103
39520250319125800129767144516050160601606016050162
39620250319125700129507110516050160601606016050100
39720250319125600129346584516060160501606016050141
39820250319125500129120222516050160501606016050102
399202503191254001289564925160501606016060160503561
40020250319125300123237558516050160501606016050111
40120250319125200123059360516050160501605016050145
40220250319125100122826635516060160601606016060168
403202503191250001225568275160601606016070160601124
40420250319124900120750869016060160701607016060139
40520250319124800120527545016070160801608016070169
4062025031912470012025584401607016060160701606079
40720250319124600120128930016060160601607016060124
40820250319124500119929727016060160701607016060295
40920250319124400119455710016070160701608016070124
41020250319124300119256385016070160701607016070130
41120250319124200119047475016070160701607016070183
41220250319124100118753394016070160701608016070140
41320250319124000118528350016070160701607016070109
41420250319123900118353187016070160701607016070247
41520250319123800117956258016070160701608016070122
4162025031912370011776013901607016070160701607081
4172025031912360011762997201607016080160801607097
41820250319123500117474092016090160801609016080315
4192025031912340011696750501607016070160701607071
42020250319123300116853408016070160801608016070285
42120250319123200116395246016080160801609016080110
4222025031912310011621830101608016080160801608088
42320250319123000116076797016080160801609016080193
42420250319122900115766452016080160801609016080116
42520250319122800115579889016080160801608016080101
42620250319122700115417481016080160801608016080183
42720250319122600115123217016080160801609016080131
4282025031912250011491253301608016090160901608051
42920250319122400114830483016090160901609016090108
4302025031912230011465671101610016110161101610043
43120250319122200114587448016100160701612016070233
4322025031912210011421262201608016070160801607089
43320250319122000114069597016080160801608016070186
4342025031912190011377052801607016070160801607035
43520250319121800113714282016070160601608016060253
4362025031912170011330771401607016070160701606088
43720250319121600113166302016050160501606016050142
4382025031912150011293831901605016050160601605079
43920250319121400112811523016060160501606016050198
44020250319121300112493607016050160501605016040117
4412025031912120011230585201605016050160501604080
44220250319121100112177457016040160401605016040237
44320250319121000111797098016050160401605016040117
4442025031912090011160937701604016040160401604057
44520250319120800111517949016040160501605016040222
44620250319120700111161644016050160501606016050112
44720250319120600110981822016050160401605016040142
44820250319120500110753941016040160601606016040231
4492025031912040011038341101606016050160601605085
45020250319120300110246950016050160601606016040149
45120250319120200110007824016050160601606016050210
45220250319120100109670762016060160601607016060315
45320250319120000109164787016060160601606016060114
45420250319115900108981703016060160601606016060165
45520250319115800108716713016070160601607016060186
4562025031911570010841787901606016060160701606070
45720250319115600108305456016060160601607016060129
45820250319115500108098272016070160701608016060191
4592025031911540010779129001605016070160701605049
46020250319115300107712571016050160601607016050198
46120250319115200107394624016080160501608016050540
4622025031911510010652750901604016040160401604028
46320250319115000106482597016040160501605016040220
46420250319114900106129695016040160401605016040310
4652025031911480010563226801604016040160401604028
46620250319114700105587356016040160401604016040208
46720250319114600105253724016040160401605016040128
46820250319114500105048371016040160301604016030577
46920250319114400104122944016030160501605016030121
47020250319114300103928803016050160401605016040149
47120250319114200103689683016040160401605016040219
47220250319114100103338307016040160401605016040116
47320250319114000103152242016040160401605016040179
47420250319113900102865060016040160401604016040107
47520250319113800102693432016040160401604016040167
47620250319113700102425564016040160301604016030203
4772025031911360010209999001603016030160301603095
47820250319113500101947705016030160301604016030217
4792025031911340010159982301603016030160301603063
48020250319113300101498834016040160401604016030258
48120250319113200101085050016040160301604016030219
4822025031911310010073393501604016030160401603042
48320250319113000100666606016030160301604016030159
48420250319112900100411663016030160401604016030199
4852025031911280010009263601603016030160301603062
4862025031911270099993250016030160501605016030179
4872025031911260099706077016050160601606016050168
488202503191125009943643501605016030160501603087
4892025031911240099296906016030160501605016030275
4902025031911230098855959016030160201603016020177
4912025031911220098572400016030160301603016020236
4922025031911210098194203016020160201603016020130
4932025031911200097985885016020160301603016020149
4942025031911190097747067016050160501605016050118
495202503191118009755767701605016040160501604080
4962025031911170097429327016030160101604016000271
4972025031911160096995075016010160101601015990188
4982025031911150096694210016020159801602015980224
4992025031911140096336018015980159801599015980419
5002025031911130095666446015990159901599015990208
50120250319111200953338540159901600016000159901202
5022025031911110093410711016000160001601016000370
5032025031911100092818661016010160001601016000493
5042025031911090092029629016000160101602016000774
5052025031911080090790740016010160101601016010175
5062025031911070090510565016010160101601016010446
5072025031911060089796519016010160101602016010170
5082025031911050089524294016010160101601016010201
5092025031911040089202493016010160101602016010972
5102025031911030087646271016010160101602016010613
5112025031911020086664782016020160301604016020245
5122025031911010086272226016030160501605016030424
5132025031911000085592080016050160501606016050271
51420250319105900851570610160601607016080160601716
5152025031910580082399591016070160701609016070597
5162025031910570081440156016070160801608016070103
5172025031910560081274571016080160801608016080884
5182025031910550079853099016080160801609016080203
51920250319105400795266250160801611016110160801316
5202025031910530077409800016100160901610016090364
5212025031910520076824074016100161001610016090195
522202503191051007651014401609016100161001609081
5232025031910500076379795016100160901610016090318
5242025031910490075868086016090160901610016090261
5252025031910480075447946016090160801609016080427
52620250319104700747609520160801609016100160802900
527202503191046007009496201609016090160901609041
5282025031910450070028993016090160901610016090175
5292025031910440069747318016100160901610016090249
53020250319104300693464750161001610016110161002187
5312025031910420065825046016100161001611016100783
5322025031910410064564406016110161401614016110833
5332025031910400063221384016140161501615016140412
5342025031910390062556366016150161501616016150515
5352025031910380061724499016150161501616016150252
5362025031910370061317482016150161601616016150155
5372025031910360061067008016160161601616016160150
5382025031910350060824608016160161601617016160413
5392025031910340060157067016160161601617016160305
5402025031910330059663930016170161601617016160129
5412025031910320059455378016160161601617016160220
542202503191031005909982101616016160161701616055
5432025031910300059010939516160161601617016160284
54420250319102900585519915161601617016180161601069
545202503191028005682348451617016170161701617033
5462025031910270056770123516180161801618016180331
5472025031910260056234565516180161901620016180158
548202503191025005597874951619016190161901619053
5492025031910240055892942516190161901619016190117
5502025031910230055703519516200161901620016190216
5512025031910220055353748516190162001621016190291
5522025031910210054882252516200162101621016200412
55320250319102000542146965162101625016260162101344
5542025031910190052032864516250162701627016250789
555202503191018005074988451628016270162801627091
5562025031910170050601826516270162701628016270410
557202503191016004993468851627016270162701627051
55820250319101500498517115162701629016290162701045
5592025031910140048150341516290163001630016290113
56020250319101300479662275162901629016290162901719
5612025031910120045165976516290163001630016290600
5622025031910110044188179516320163701637016320566
563202503191010004326278751637016360163701636097
564202503191009004310409451636016360163601636070
565202503191008004298957451636016360163601636037
566202503191007004292904251636016350163601635050
567202503191006004284728951635016350163501635052
568202503191005004276226951635016350163501635071
569202503191004004264618451635016340163501634016
570202503191003004262003801634016350163501634081
57120250319100200424876110163501635016350163500
572202503191001004248761101635016300163501630043
57320250319100000424174310163001633016330163001738
574202503190959003958003601633016330163301631012
57520250319095800395604430163301630016360162951094
57620250319095700377748930163001630016300163001053
5772025031909560036058503016300163201632016300442
578202503190955003533761601632016320163201632020
579202503190954003530497601631016310163101631053
5802025031909530035218533016310163201632016310976
5812025031909520033626126016320163401635016320831
582202503190951003226902701634016330163401633042
58320250319095000322004380163401634016340163402
584202503190949003219717001633016330163301633055
585202503190948003210735501633016330163301633020
586202503190947003207469501635016350163501635068
587202503190946003196351501635016350163501635013
588202503190945003194226001633016350163501633025
5892025031909440031901425016350163301635016330303
590202503190943003140662401633016330163501633023
5912025031909420031369063016330163501635016330161
592202503190941003110583401636016360163601636014
593202503190940003108293001636016360163601636050
5942025031909390031001130016330163301633016330429
595202503190938003030057301632016320163201632010
5962025031909370030284253016300163001630016300238
59720250319093600298963130162901629016290162900
598202503190935002989631301629016300163001629038
5992025031909340029834381016300162901630016290336
6002025031909330029287015016290163001630016290108
6012025031909320029111053016320163001632016300193
602202503190931002879642901629016290162901629055
603202503190930002870683401630016310163201630022
60420250319092900286709520163001630016320162901257
6052025031909280026623026016300163001630016300296
60620250319092700261405460163001632016320163001827
6072025031909260023162070016320163301633016320572
60820250319092500222284140163401636016360163401372
6092025031909240019985319016360163851638516360838
61020250319092300186135080163801645016450163801288
61120250319092200164987640164801648016480164805
612202503190921001649052401648016450164801645046
6132025031909200016414851016490164501649016450140
614202503190919001618424001648016480164801647017
615202503190918001615622601648016440164801644061
616202503190917001605570901648016410164801641030
617202503190916001600638801638016430164401638054
6182025031909150015917904016400164201644016390417
6192025031909140015233943016440164101644016400163
6202025031909130014966506016410164001644016380680
6212025031909120013851994016420164201644016400192
6222025031909110013536914016440164701648016410773
623202503190910001226326601641016450164601641048
6242025031909090012184300016440163801644016380288
6252025031909080011712514016380163801638016380176
626202503190907001142422601638016430164301638056
627202503190906001133249301648016430164801643031
62820250319090500112814600164301640016500163501376
629202503190904009027289016400164301650016400786
630202503190903007737444016430164801648016430142
631202503190902007503488016590164801659016480559
6322025031909010065810310164801641016480163901646
6332025031909000038815500164001653016530164002358