Files
KissMeData/005420/min/candle-20250321.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025032118460024560967551829018290182901829012185
3202503211845002456096755182901829018290182900
4202503211844002456096755182901829018290182900
5202503211843002456096755182901829018290182900
6202503211842002456096755182901829018290182900
7202503211841002456096755182901829018290182900
8202503211840002456096755182901829018290182900
9202503211839002456096755182901829018290182900
10202503211838002456096755182901829018290182900
11202503211837002456096755182901829018290182900
12202503211836002456096755182901829018290182900
13202503211835002456096755182901829018290182900
14202503211834002456096755182901829018290182900
15202503211833002456096755182901829018290182900
16202503211832002456096755182901829018290182900
17202503211831002456096755182901829018290182900
18202503211830002456096755182901829018290182900
19202503211829002456096755182901829018290182900
20202503211828002456096755182901829018290182900
21202503211827002456096755182901829018290182900
22202503211826002456096755182901829018290182900
23202503211825002456096755182901829018290182900
24202503211824002456096755182901829018290182900
25202503211823002456096755182901829018290182900
26202503211822002456096755182901829018290182900
27202503211821002456096755182901829018290182900
28202503211820002456096755182901829018290182900
29202503211819002456096755182901829018290182900
30202503211818002456096755182901829018290182900
31202503211817002456096755182901829018290182900
322025032118160024560967551829018290182901829012185
33202503211815002456096755182901829018290182900
34202503211814002456096755182901829018290182900
35202503211813002456096755182901829018290182900
36202503211812002456096755182901829018290182900
37202503211811002456096755182901829018290182900
38202503211810002456096755182901829018290182900
39202503211809002456096755182901829018290182900
40202503211808002456096755182901829018290182900
41202503211807002456096755182901829018290182900
42202503211806002456096755182901829018290182900
43202503211805002456096755182901829018290182900
44202503211804002456096755182901829018290182900
45202503211803002456096755182901829018290182900
46202503211802002456096755182901829018290182900
47202503211801002456096755182901829018290182900
48202503211800002456096755182901829018290182900
49202503211759002456096755182901829018290182900
50202503211758002456096755182901829018290182900
51202503211757002456096755182901829018290182900
52202503211756002456096755182901829018290182900
53202503211755002456096755182901829018290182900
54202503211754002456096755182901829018290182900
55202503211753002456096755182901829018290182900
56202503211752002456096755182901829018290182900
57202503211751002456096755182901829018290182900
58202503211750002456096755182901829018290182900
59202503211749002456096755182901829018290182900
60202503211748002456096755182901829018290182900
61202503211747002456096755182901829018290182900
622025032117460024560967551829018290182901829012185
63202503211745002456096755182901829018290182900
64202503211744002456096755182901829018290182900
65202503211743002456096755182901829018290182900
66202503211742002456096755182901829018290182900
67202503211741002456096755182901829018290182900
68202503211740002456096755182901829018290182900
69202503211739002456096755182901829018290182900
70202503211738002456096755182901829018290182900
71202503211737002456096755182901829018290182900
72202503211736002456096755182901829018290182900
73202503211735002456096755182901829018290182900
74202503211734002456096755182901829018290182900
75202503211733002456096755182901829018290182900
76202503211732002456096755182901829018290182900
77202503211731002456096755182901829018290182900
78202503211730002456096755182901829018290182900
79202503211729002456096755182901829018290182900
80202503211728002456096755182901829018290182900
81202503211727002456096755182901829018290182900
82202503211726002456096755182901829018290182900
83202503211725002456096755182901829018290182900
84202503211724002456096755182901829018290182900
85202503211723002456096755182901829018290182900
86202503211722002456096755182901829018290182900
87202503211721002456096755182901829018290182900
88202503211720002456096755182901829018290182900
89202503211719002456096755182901829018290182900
90202503211718002456096755182901829018290182900
91202503211717002456096755182901829018290182900
922025032117160024560967551829018290182901829012185
93202503211715002456096755182901829018290182900
94202503211714002456096755182901829018290182900
95202503211713002456096755182901829018290182900
96202503211712002456096755182901829018290182900
97202503211711002456096755182901829018290182900
98202503211710002456096755182901829018290182900
99202503211709002456096755182901829018290182900
100202503211708002456096755182901829018290182900
101202503211707002456096755182901829018290182900
102202503211706002456096755182901829018290182900
103202503211705002456096755182901829018290182900
104202503211704002456096755182901829018290182900
105202503211703002456096755182901829018290182900
106202503211702002456096755182901829018290182900
107202503211701002456096755182901829018290182900
108202503211700002456096755182901829018290182900
109202503211659002456096755182901829018290182900
110202503211658002456096755182901829018290182900
111202503211657002456096755182901829018290182900
112202503211656002456096755182901829018290182900
113202503211655002456096755182901829018290182900
114202503211654002456096755182901829018290182900
115202503211653002456096755182901829018290182900
116202503211652002456096755182901829018290182900
117202503211651002456096755182901829018290182900
118202503211650002456096755182901829018290182900
119202503211649002456096755182901829018290182900
120202503211648002456096755182901829018290182900
121202503211647002456096755182901829018290182900
1222025032116460024560967551829018290182901829012185
123202503211645002456096755182901829018290182900
124202503211644002456096755182901829018290182900
125202503211643002456096755182901829018290182900
126202503211642002456096755182901829018290182900
127202503211641002456096755182901829018290182900
128202503211640002456096755182901829018290182900
129202503211639002456096755182901829018290182900
130202503211638002456096755182901829018290182900
131202503211637002456096755182901829018290182900
132202503211636002456096755182901829018290182900
133202503211635002456096755182901829018290182900
134202503211634002456096755182901829018290182900
135202503211633002456096755182901829018290182900
136202503211632002456096755182901829018290182900
137202503211631002456096755182901829018290182900
138202503211630002456096755182901829018290182900
139202503211629002456096755182901829018290182900
140202503211628002456096755182901829018290182900
141202503211627002456096755182901829018290182900
142202503211626002456096755182901829018290182900
143202503211625002456096755182901829018290182900
144202503211624002456096755182901829018290182900
145202503211623002456096755182901829018290182900
146202503211622002456096755182901829018290182900
147202503211621002456096755182901829018290182900
148202503211620002456096755182901829018290182900
149202503211619002456096755182901829018290182900
150202503211618002456096755182901829018290182900
151202503211617002456096755182901829018290182900
1522025032116160024560967551829018290182901829012185
153202503211615002456096755182901829018290182900
154202503211614002456096755182901829018290182900
155202503211613002456096755182901829018290182900
156202503211612002456096755182901829018290182900
157202503211611002456096755182901829018290182900
158202503211610002456096755182901829018290182900
159202503211609002456096755182901829018290182900
160202503211608002456096755182901829018290182900
161202503211607002456096755182901829018290182900
162202503211606002456096755182901829018290182900
163202503211605002456096755182901829018290182900
164202503211604002456096755182901829018290182900
165202503211603002456096755182901829018290182900
166202503211602002456096755182901829018290182900
167202503211601002456096755182901829018290182900
168202503211600002456096755182901829018290182900
169202503211559002456096755182901829018290182900
170202503211558002456096755182901829018290182900
171202503211557002456096755182901829018290182900
172202503211556002456096755182901829018290182900
173202503211555002456096755182901829018290182900
174202503211554002456096755182901829018290182900
175202503211553002456096755182901829018290182900
176202503211552002456096755182901829018290182900
177202503211551002456096755182901829018290182900
178202503211550002456096755182901829018290182900
179202503211549002456096755182901829018290182900
180202503211548002456096755182901829018290182900
181202503211547002456096755182901829018290182900
1822025032115460024560967551829018290182901829012185
183202503211545002456096755182901829018290182900
184202503211544002456096755182901829018290182900
185202503211543002456096755182901829018290182900
186202503211542002456096755182901829018290182900
187202503211541002456096755182901829018290182900
188202503211540002456096755182901829018290182900
189202503211539002456096755182901829018290182900
190202503211538002456096755182901829018290182900
191202503211537002456096755182901829018290182900
192202503211536002456096755182901829018290182900
193202503211535002456096755182901829018290182900
194202503211534002456096755182901829018290182900
195202503211533002456096755182901829018290182900
196202503211532002456096755182901829018290182900
197202503211531002456096755182901829018290182900
1982025032115300024560967551829018290182901829012185
199202503211529002233233105183101831018310183100
200202503211528002233233105183101831018310183100
201202503211527002233233105183101831018310183100
202202503211526002233233105183101831018310183100
203202503211525002233233105183101831018310183100
204202503211524002233233105183101831018310183100
205202503211523002233233105183101831018310183100
206202503211522002233233105183101831018310183100
207202503211521002233233105183101831018310183100
208202503211520002233233105183101831018310183100
20920250321151900223323310518310183101831018300138
21020250321151800223070633518300183001831018300242
21120250321151700222627603518300183201832018300340
21220250321151600222005192518320183101832018310835
213202503211515002204762065183101831018320183001011
21420250321151400218625197518310183101832018310447
21520250321151300217806729518320183101832018310424
21620250321151200217030274518310183101832018300395
21720250321151100216307073518310183201832018310374
21820250321151000215622268518300183101832018300665
21920250321150900214404996518310183201833018310309
220202503211508002138391210183301835018360183301819
221202503211507002105016480183501838018380183501046
22220250321150600208580230018360183801840018360895
22320250321150500206935646018380183801838018380263
22420250321150400206452252018380183801838018370366
22520250321150300205779583018390183801839018380315
22620250321150200205200591018380183801838018370335
22720250321150100204585127018380183901840018380412
2282025032115000020382760201840018440184401840046
229202503211459002037429580184001840018400184006
230202503211458002037319180184601840018460184004
23120250321145700203724546018450184201845018390557
23220250321145600202699087018440184201844018420567
2332025032114550020165424501842018430184301842021
2342025032114540020161554301843018420184301842011
23520250321145300201595272018420184201842018420243
23620250321145200201147666018420184151843018410160
23720250321145100200853044018410184101841018410149
2382025032114500020057873501841018395184101839022
239202503211449002005382640183901840018410183902291
24020250321144800196321612018400184051840518400500
24120250321144700195401611018410184201842018400197
2422025032114460019503894051842018410184201841051
24320250321144500194945048518410184101841018410147
24420250321144400194674421518410184301843018410189
2452025032114430019432647051843018430184301843024
24620250321144200194282238518430184201843018410118
24720250321144100194064849518420184101842018410181
24820250321144000193731448518420184201842018420115
24920250321143900193519618518420184201842018410232
2502025032114380019309229451843018430184301843011
251202503211437001930720215184301842018430184208
25220250321143600193057279518420184301843018420139
25320250321143500192801238518420184301843018420104
25420250321143400192609596518430184201843018420118
2552025032114330019239223751842018420184201842050
2562025032114320019230013751842018420184201842052
25720250321143100192204353518420184201842018420186
2582025032114300019186174151842018430184301842047
2592025032114290019177512751843018440184401843012
260202503211428001917530005184401844018440184401
26120250321142700191751156518430184501845018430194
2622025032114260019139338551845018440184501844040
26320250321142500191319605518440184601847018440422
2642025032114240019054104051848018480184801846080
265202503211423001903933195184601846018460184600
2662025032114220019039331951846018460184601846025
2672025032114210019034716951846018460184601846021
26820250321142000190308403518460184601847018460288
2692025032114190018977675351846018465184651846027
270202503211418001897269110184601846018460184600
271202503211417001897269110184601846018460184600
27220250321141600189726911018460184501846018440414
27320250321141500188963270018450184301845018430140
2742025032114140018870501701843018440184401843063
2752025032114130018858888901844018450184501844092
2762025032114120018841922901844018440184401844019
27720250321141100188384193018450184601846018450178
2782025032114100018805576501845018450184501844037
2792025032114090018798750101844018440184401843014
280202503211408001879616940184401845018450184404
2812025032114070018795431501844018440184501843027
28220250321140600187904539018430184501846018430270
28320250321140500187406414018440184801848018440341
284202503211404001867771090184701849018490184701280
285202503211403001844115010184901849018490184900
28620250321140200184411501018490184901849018480164
28720250321140100184108339018480184901849018480164
2882025032114000018380517301852018490185201849059
289202503211359001836960520184901850018500184901206
29020250321135800181464975018500185101851018500176
29120250321135700181139209018510185201852018510422
2922025032113560018035789501852018520185201852081
29320250321135500180207883018530185401854018520202
29420250321135400179833519018540185501855018540113
295202503211353001796239140185401854018540185400
2962025032113520017962391401854018540185401854052
2972025032113510017952750601854018540185401854039
2982025032113500017945520001852018520185201852015
299202503211349001794274200185201852018520185200
3002025032113480017942742001852018550185501852047
301202503211347001793403460185501855018550185500
3022025032113460017934034601855018560185701855080
30320250321134500179191914018570185501857018520485
30420250321134400178292558018550185501855018550266
305202503211343001777991280185301853018530185300
30620250321134200177799128018530185201855018520122
30720250321134100177573039018540185001854018490605
3082025032113400017645412501851018540185401851068
3092025032113390017632816201854018560185601854075
31020250321133800176189029018520185001852018500549
31120250321133700175172443018510185101851018500602
3122025032113360017405849301852018520185201852041
313202503211335001739825610185201852018520185202
314202503211334001739788570185201852018520185202
3152025032113330017397515301851018510185101851012
31620250321133200173952941018520185101852018510197
3172025032113310017358813301850018510185101850031
3182025032113300017353075301851018510185101851016
3192025032113290017350113701851018520185201850016
32020250321132800173471521018530185201853018520145
3212025032113270017320294201852018520185201852048
3222025032113260017311404601852018540185401852071
3232025032113250017298251701854018580185801854094
32420250321132400172808157018550185501855018550107
325202503211323001726096720185801858018580185801
32620250321132200172607814018590185701859018550154
327202503211321001723220840185851860018600185852
328202503211320001723183655186301862018630186202
32920250321131900172314640518620185001862018500836
3302025032113180017076188851857018500185701850075
3312025032113170017062296351849018490184901849050
33220250321131600170530513518500185101851018490248
333202503211315001700717565185701857018570185700
3342025032113140017007175651857018560185701856039
33520250321131300169999335518570185201859018520956
33620250321131200168224898518530185001853018500448
3372025032113110016739570151850018500185001850026
33820250321131000167347601518500185101851018500150
339202503211309001670700915185001850018500185000
34020250321130800167070091518500185001850018500478
3412025032113070016618579151851018510185101851027
34220250321130600166135814518510185101851018510200
3432025032113050016576561451853018520185301852020
34420250321130400165728572518520185201852018520161
34520250321130300165430400518520185251852518520136
346202503211302001651785280185201852018520185200
3472025032113010016517852801852018520185201852030
3482025032113000016512296801852018520185201852046
3492025032112590016503777601852018520185201852010
350202503211258001650192560185101854018540185103057
351202503211257001593605300185401854018540185408
3522025032112560015934569801854018530185401852089
3532025032112550015918078101854018540185401853056
354202503211254001590770070185401854018540185403
35520250321125300159071445018520185401854018520300
3562025032112520015851561101854018550185501854062
3572025032112510015840064001855018580185801855049
3582025032112500015830968701858018580185801858072
35920250321124900158175911018580186001860018580233
3602025032112480015774289401863018600186301860047
3612025032112470015765546801864018640186401864097
36220250321124600157474660018650186001865018600477
363202503211245001565868990186001860018600186001
364202503211244001565850390186001860018600186000
3652025032112430015658503901860018600186001860071
3662025032112420015645297901859018590185901859067
367202503211241001563284260185901859018590185904
368202503211240001563209900185901859018590185900
3692025032112390015632099001859018590185901858041
370202503211238001562448010185801858018580185800
371202503211237001562448010185801858018580185800
372202503211236001562448010185801858018580185800
3732025032112350015624480101858018580185801858021
3742025032112340015620578301858018580185801858010
3752025032112330015618720301858018580185801858011
37620250321123200156166765018580185501859018550498
377202503211231001552420150185401854018540185405
3782025032112300015523274501856018560185601856056
379202503211229001551288090185601856018560185601
380202503211228001551269530185701857018570185701
38120250321122700155125096018520185501855018520330
3822025032112260015451343801855018550185501855010
38320250321122500154494888018540185501855018540150
384202503211224001542166730185501855018550185508
3852025032112230015420183301855018550185501854038
386202503211222001541313730185601857018570185605
3872025032112210015412209001856018590185901856015
38820250321122000154094242018570185601857018540571
38920250321121900153035544018570185601857018560371
3902025032112180015234695801856018580185801856094
3912025032112170015217237201858018580185801858061
3922025032112160015205903401859018610186101859053
393202503211215001519604480186201862018620186200
394202503211214001519604480186201862018620186209
39520250321121300151943690018640185951864018590757
39620250321121200150535364018595186101861018595295
3972025032112110014998645601861018610186101861040
3982025032112100014991201601861518615186151861092
39920250321120900149740803018610186301863018610751
40020250321120800148342371018630186601866018630188
40120250321120700147991823518660186801868018660264
402202503211206001474991775186801868018680186801
40320250321120500147497309518670186901869018670100
4042025032112040014731059451870018680187001867051
4052025032112030014721533151868018690186901868067
4062025032112020014709016851869018685186901868534
407202503211201001470266230186901868018690186809
4082025032112000014700981001868018680186801868010
409202503211159001469911300187001870018700187002
4102025032111580014698739001867018740187401867047
4112025032111570014689953301874018730187501872069
4122025032111560014677025601873018740187501873022
41320250321115500146729038018740187701877018740339
4142025032111540014609308401879018780187901878025
415202503211153001460461290187901879018790187900
41620250321115200146046129018790187701879018760242
41720250321115100145591623018770187701878018770325
41820250321115000144981588018740187301877018730435
41920250321114900144166293018740186901874018690689
4202025032111480014287721501869018690186901869014
42120250321114700142851049018670186601867018660342
4222025032111460014221253601865018650186501865026
42320250321114500142164046018640186301864018630175
42420250321114400141837967018640186101864018610456
42520250321114300140988563018610186001862018600131
42620250321114200140744811018600186001860018600159
42720250321114100140449071018600186201862018600184
42820250321114000140106760018620186201862018610354
42920250321113900139447763018620185901863018580566
43020250321113800138394932018580185501858018550591
431202503211137001372976490185101851018510185100
432202503211136001372976490185101851018510185100
433202503211135001372976490185101851018510185107
434202503211134001372846920185101855018580185101094
43520250321113300135257590018540185101854018510204
4362025032111320013487950301851018510185101851039
43720250321113100134807314018550185601856018550133
43820250321113000134560525018560185401858018540629
43920250321112900133393624018540185701858018540265
440202503211128001329013150185501850018550184802814
441202503211127001276880850184801848018480184801
44220250321112600127686237018480184801848018480305
44320250321112500127122597018480184701848018450479
4442025032111240012623802601848018480184801848015
445202503211123001262103060184701845018470184501568
446202503211122001233155650184501845018450184502
447202503211121001233118750184501845018450184500
448202503211120001233118750184501845018450184508
449202503211119001232971150184501845018450184502
45020250321111800123293425018450184201845018410448
45120250321111700122467397018430184301843018430111
45220250321111600122262824018430184201843018420383
453202503211115001215573010184201842018420184200
45420250321111400121557301018420184101842018400357
45520250321111300120900163018400184101841018400157
45620250321111200120611226018410184101841018410168
45720250321111100120301938018410184201842018410151
45820250321111000120023944018410184001841018400248
4592025032111090011956759601841018410184101841021
46020250321110800119528935018410184101841018400168
461202503211107001192196980184101841018410184100
4622025032111060011921969801841018420184201841082
4632025032111050011906870401842018440184401842075
4642025032111040011893043301844018440184401844021
4652025032111030011889170901844018450184501844026
46620250321110200118843754018440184401844018430300
46720250321110100118290654018430184301843018430182
468202503211100001179552280184301843018430184300
46920250321105900117955228018430184001843018390631
47020250321105800116793496018400184001840018400391
471202503211057001160740560184001840018400184002
47220250321105600116070376018400184001840018400210
47320250321105500115683976018400184001840018390456
4742025032110540011484532601840018410184101839024
475202503211053001148011590184101842018420184105
47620250321105200114791950018390184201842018390330
47720250321105100114184118018420184201842018420170
47820250321105000113870978018420184001843518400328
47920250321104900113267285518400184001840018400809
48020250321104800111778725518400183901840018390104
48120250321104700111587419518390183801839018380410
48220250321104600110833773518370183701837018370107
4832025032110450011063721451837018360183701836053
48420250321104400110539874518370183701837018370238
4852025032110430011010266851838018370183801837031
4862025032110420011004571551836018360183601836050
487202503211041001099539155183501835018350183500
4882025032110400010995391551835018350183501835060
489202503211039001098438155183501835018350183500
490202503211038001098438155183501835018350183500
491202503211037001098438155183501836018360183505
49220250321103600109834637518350183801839018350497
49320250321103500108920698518350183801838018310885
494202503211034001072965595183901835018390183501434
49520250321103300104663440518300183501835018300496
49620250321103200103753955518310183401835018310527
497202503211031001027880065183501835018350183502
49820250321103000102784336518350183201835018320276
49920250321102900102278466518360183701837018360107
50020250321102800102081975518340183101834018310238
5012025032110270010164559751831018340183401831012
502202503211026001016236195183401834018340183400
503202503211025001016236195183401834018340183402
504202503211024001016199515183401834018340183402
5052025032110230010161628351834018300183401830054
50620250321102200101517459518300183001832018300161
50720250321102100101222751518310183401834018300133
508202503211020001009792815183401839018390183402
5092025032110190010097560851839018280183901828049
51020250321101800100885585518260182801828018260199
51120250321101700100522160518260183001843018260633
51220250321101600993627515183301827018470182701298
5132025032110150096973386518270182701827018270158
514202503211014009668472051827018270182701827039
515202503211013009661346751830018270183001827098
5162025032110120096434271518270182501827018240197
5172025032110110096074381518240182401824018240203
51820250321101000957041095183101827018310182401515
519202503211009009293840751831018260183101826034
5202025032110080092876318518250182601826018250510
5212025032110070091945527518260183101831018250313
5222025032110060091373912518310182601831018260320
52320250321100500907892245183001830018300182703186
5242025032110040084968372518300182701830018260755
525202503211003008358885151827018270182801826010
5262025032110020083570582518280182701829018260161
5272025032110010083276494518270182801829018270622
52820250321100000821399665183001830018300183001
5292025032109590082138136518300183001830018300181
530202503210958008180690651831018310183101829052
531202503210957008171173451831018310183101831013
532202503210956008168793151830018300183001830027
53320250321095500816385215182601826018260182607
53420250321095400816257395182501828018280182501511
5352025032109530078866439518270182701828018270194
5362025032109520078512000518270182601827018260171
5372025032109510078199640518260182701827018250666
5382025032109500076983531518270182901829018260350
5392025032109490076344034018290182601830018260568
54020250321094800753060820182601827018270182601350
541202503210947007284073201826018270182701826099
54220250321094600726598990182701828018280182701551
54320250321094500698259840182801831018310182802540
54420250321094400651785655183101834018340183101048
545202503210943006325872251834018330183401832043
5462025032109420063179932518320183301833018320230
5472025032109410062758539518330183201833018310410
5482025032109400062007476518320183601836018320796
5492025032109390060547797518350183501835018340300
55020250321093800599973165183401834018340183201304
5512025032109370057606219518340183601836018340165
5522025032109360057303569518350183601836018350429
5532025032109350056516343518400183601848018350861
5542025032109340054930075518350183401835018340376
5552025032109330054240167518350183201835018320259
5562025032109320053765282518270182701828018270141
55720250321093100535075735182701830018300182601006
5582025032109300051668991518300183401834018290780
5592025032109290050240415518320183201832018320199
5602025032109280049875847518310183001831018290552
561202503210927004886591751829018290182901825071
5622025032109260048736162518240182501830018240310
5632025032109250048169903518300182301830018230470
5642025032109240047312826518240182701827018230169
56520250321092300470043735182501824018250182201707
56620250321092200438919975182501825018250182401557
5672025032109210041051738518260183001832018250193
56820250321092000406987665183301827018350182302624
56920250321091900359017215182601828018280182601114
57020250321091800338661340182801833018330182801660
5712025032109170030827791518330183051834018305293
5722025032109160030290947018305183351833518305719
57320250321091500289736430183401836018370183301533
57420250321091400261615130183701837018400183701005
5752025032109130024314225018370184401845018350825
57620250321091200227936250184601851018540182701893
57720250321091100193020880185201861018640185102532
5782025032109100014599016018610186001861018595379
579202503210909001389403101860018600186001859086
58020250321090800137340720186001861018660185801365
58120250321090700111946440186101867018680186101352
582202503210906008674636018670186801868018660286
583202503210905008140492018650186301873018630835
584202503210904006581972018680186301868018620443
585202503210903005756656018630187401874018620973
586202503210902003939003018700188601886018700670
587202503210901002683145018760188801889018760477
588202503210900001787442018890187501889018750952