Files
KissMeData/064550/min/candle-20250408.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504081925002295666830151901519015190151903231
3202504081924002295666830151901519015190151900
4202504081923002295666830151901519015190151900
5202504081922002295666830151901519015190151900
6202504081921002295666830151901519015190151900
7202504081920002295666830151901519015190151900
8202504081919002295666830151901519015190151900
9202504081918002295666830151901519015190151900
10202504081917002295666830151901519015190151900
11202504081916002295666830151901519015190151900
12202504081915002295666830151901519015190151900
13202504081914002295666830151901519015190151900
14202504081913002295666830151901519015190151900
15202504081912002295666830151901519015190151900
16202504081911002295666830151901519015190151900
17202504081910002295666830151901519015190151900
18202504081909002295666830151901519015190151900
19202504081908002295666830151901519015190151900
20202504081907002295666830151901519015190151900
21202504081906002295666830151901519015190151900
22202504081905002295666830151901519015190151900
23202504081904002295666830151901519015190151900
24202504081903002295666830151901519015190151900
25202504081902002295666830151901519015190151900
26202504081901002295666830151901519015190151900
27202504081900002295666830151901519015190151900
28202504081859002295666830151901519015190151900
29202504081858002295666830151901519015190151900
30202504081857002295666830151901519015190151900
31202504081856002295666830151901519015190151900
32202504081855002295666830151901519015190151903231
33202504081854002295666830151901519015190151900
34202504081853002295666830151901519015190151900
35202504081852002295666830151901519015190151900
36202504081851002295666830151901519015190151900
37202504081850002295666830151901519015190151900
38202504081849002295666830151901519015190151900
39202504081848002295666830151901519015190151900
40202504081847002295666830151901519015190151900
41202504081846002295666830151901519015190151900
42202504081845002295666830151901519015190151900
43202504081844002295666830151901519015190151900
44202504081843002295666830151901519015190151900
45202504081842002295666830151901519015190151900
46202504081841002295666830151901519015190151900
47202504081840002295666830151901519015190151900
48202504081839002295666830151901519015190151900
49202504081838002295666830151901519015190151900
50202504081837002295666830151901519015190151900
51202504081836002295666830151901519015190151900
52202504081835002295666830151901519015190151900
53202504081834002295666830151901519015190151900
54202504081833002295666830151901519015190151900
55202504081832002295666830151901519015190151900
56202504081831002295666830151901519015190151900
57202504081830002295666830151901519015190151900
58202504081829002295666830151901519015190151900
59202504081828002295666830151901519015190151900
60202504081827002295666830151901519015190151900
61202504081826002295666830151901519015190151900
62202504081825002295666830151901519015190151903231
63202504081824002295666830151901519015190151900
64202504081823002295666830151901519015190151900
65202504081822002295666830151901519015190151900
66202504081821002295666830151901519015190151900
67202504081820002295666830151901519015190151900
68202504081819002295666830151901519015190151900
69202504081818002295666830151901519015190151900
70202504081817002295666830151901519015190151900
71202504081816002295666830151901519015190151900
72202504081815002295666830151901519015190151900
73202504081814002295666830151901519015190151900
74202504081813002295666830151901519015190151900
75202504081812002295666830151901519015190151900
76202504081811002295666830151901519015190151900
77202504081810002295666830151901519015190151900
78202504081809002295666830151901519015190151900
79202504081808002295666830151901519015190151900
80202504081807002295666830151901519015190151900
81202504081806002295666830151901519015190151900
82202504081805002295666830151901519015190151900
83202504081804002295666830151901519015190151900
84202504081803002295666830151901519015190151900
85202504081802002295666830151901519015190151900
86202504081801002295666830151901519015190151900
87202504081800002295666830151901519015190151900
88202504081759002295666830151901519015190151900
89202504081758002295666830151901519015190151900
90202504081757002295666830151901519015190151900
91202504081756002295666830151901519015190151900
92202504081755002295666830151901519015190151903231
93202504081754002295666830151901519015190151900
94202504081753002295666830151901519015190151900
95202504081752002295666830151901519015190151900
96202504081751002295666830151901519015190151900
97202504081750002295666830151901519015190151900
98202504081749002295666830151901519015190151900
99202504081748002295666830151901519015190151900
100202504081747002295666830151901519015190151900
101202504081746002295666830151901519015190151900
102202504081745002295666830151901519015190151900
103202504081744002295666830151901519015190151900
104202504081743002295666830151901519015190151900
105202504081742002295666830151901519015190151900
106202504081741002295666830151901519015190151900
107202504081740002295666830151901519015190151900
108202504081739002295666830151901519015190151900
109202504081738002295666830151901519015190151900
110202504081737002295666830151901519015190151900
111202504081736002295666830151901519015190151900
112202504081735002295666830151901519015190151900
113202504081734002295666830151901519015190151900
114202504081733002295666830151901519015190151900
115202504081732002295666830151901519015190151900
116202504081731002295666830151901519015190151900
117202504081730002295666830151901519015190151900
118202504081729002295666830151901519015190151900
119202504081728002295666830151901519015190151900
120202504081727002295666830151901519015190151900
121202504081726002295666830151901519015190151900
122202504081725002295666830151901519015190151903231
123202504081724002295666830151901519015190151900
124202504081723002295666830151901519015190151900
125202504081722002295666830151901519015190151900
126202504081721002295666830151901519015190151900
127202504081720002295666830151901519015190151900
128202504081719002295666830151901519015190151900
129202504081718002295666830151901519015190151900
130202504081717002295666830151901519015190151900
131202504081716002295666830151901519015190151900
132202504081715002295666830151901519015190151900
133202504081714002295666830151901519015190151900
134202504081713002295666830151901519015190151900
135202504081712002295666830151901519015190151900
136202504081711002295666830151901519015190151900
137202504081710002295666830151901519015190151900
138202504081709002295666830151901519015190151900
139202504081708002295666830151901519015190151900
140202504081707002295666830151901519015190151900
141202504081706002295666830151901519015190151900
142202504081705002295666830151901519015190151900
143202504081704002295666830151901519015190151900
144202504081703002295666830151901519015190151900
145202504081702002295666830151901519015190151900
146202504081701002295666830151901519015190151900
147202504081700002295666830151901519015190151900
148202504081659002295666830151901519015190151900
149202504081658002295666830151901519015190151900
150202504081657002295666830151901519015190151900
151202504081656002295666830151901519015190151900
152202504081655002295666830151901519015190151903231
153202504081654002295666830151901519015190151900
154202504081653002295666830151901519015190151900
155202504081652002295666830151901519015190151900
156202504081651002295666830151901519015190151900
157202504081650002295666830151901519015190151900
158202504081649002295666830151901519015190151900
159202504081648002295666830151901519015190151900
160202504081647002295666830151901519015190151900
161202504081646002295666830151901519015190151900
162202504081645002295666830151901519015190151900
163202504081644002295666830151901519015190151900
164202504081643002295666830151901519015190151900
165202504081642002295666830151901519015190151900
166202504081641002295666830151901519015190151900
167202504081640002295666830151901519015190151900
168202504081639002295666830151901519015190151900
169202504081638002295666830151901519015190151900
170202504081637002295666830151901519015190151900
171202504081636002295666830151901519015190151900
172202504081635002295666830151901519015190151900
173202504081634002295666830151901519015190151900
174202504081633002295666830151901519015190151900
175202504081632002295666830151901519015190151900
176202504081631002295666830151901519015190151900
177202504081630002295666830151901519015190151900
178202504081629002295666830151901519015190151900
179202504081628002295666830151901519015190151900
180202504081627002295666830151901519015190151900
181202504081626002295666830151901519015190151900
182202504081625002295666830151901519015190151903231
183202504081624002295666830151901519015190151900
184202504081623002295666830151901519015190151900
185202504081622002295666830151901519015190151900
186202504081621002295666830151901519015190151900
187202504081620002295666830151901519015190151900
188202504081619002295666830151901519015190151900
189202504081618002295666830151901519015190151900
190202504081617002295666830151901519015190151900
191202504081616002295666830151901519015190151900
192202504081615002295666830151901519015190151900
193202504081614002295666830151901519015190151900
194202504081613002295666830151901519015190151900
195202504081612002295666830151901519015190151900
196202504081611002295666830151901519015190151900
197202504081610002295666830151901519015190151900
198202504081609002295666830151901519015190151900
199202504081608002295666830151901519015190151900
200202504081607002295666830151901519015190151900
201202504081606002295666830151901519015190151900
202202504081605002295666830151901519015190151900
203202504081604002295666830151901519015190151900
204202504081603002295666830151901519015190151900
205202504081602002295666830151901519015190151900
206202504081601002295666830151901519015190151900
207202504081600002295666830151901519015190151900
208202504081559002295666830151901519015190151900
209202504081558002295666830151901519015190151900
210202504081557002295666830151901519015190151900
211202504081556002295666830151901519015190151900
212202504081555002295666830151901519015190151903231
213202504081554002295666830151901519015190151900
214202504081553002295666830151901519015190151900
215202504081552002295666830151901519015190151900
216202504081551002295666830151901519015190151900
217202504081550002295666830151901519015190151900
218202504081549002295666830151901519015190151900
219202504081548002295666830151901519015190151900
220202504081547002295666830151901519015190151900
221202504081546002295666830151901519015190151900
222202504081545002295666830151901519015190151900
223202504081544002295666830151901519015190151900
224202504081543002295666830151901519015190151900
225202504081542002295666830151901519015190151900
226202504081541002295666830151901519015190151900
227202504081540002295666830151901519015190151900
228202504081539002295666830151901519015190151900
229202504081538002295666830151901519015190151900
230202504081537002295666830151901519015190151900
231202504081536002295666830151901519015190151900
232202504081535002295666830151901519015190151900
233202504081534002295666830151901519015190151900
234202504081533002295666830151901519015190151900
235202504081532002295666830151901519015190151900
236202504081531002295666830151901519015190151900
237202504081530002295666830151901519015190151903231
238202504081529002246587940151901519015190151900
239202504081528002246587940151901519015190151900
240202504081527002246587940151901519015190151900
241202504081526002246587940151901519015190151900
242202504081525002246587940151901519015190151900
243202504081524002246587940151901519015190151900
244202504081523002246587940151901519015190151900
245202504081522002246587940151901519015190151900
246202504081521002246587940151901519015190151900
247202504081520002246587940151901519015190151900
24820250408151900224658794015190151101521015100198
24920250408151800224358408015120152101521015120285
2502025040815170022392705101521015190152101515064
251202504081516002238297670151501517015170151503
25220250408151500223825220015180152001520015180659
253202504081514002228240230152101521015210152105
25420250408151300222816418015210151901521015180533
25520250408151200222006200015200151801521015180227
25620250408151100221661481015180151901519015170244
25720250408151000221291117015180152001520015180235
25820250408150900220933999015210151901521015190258
25920250408150800220541995015200151901521015190419
260202504081507002199052230152001521015220151901259
26120250408150600217990797015220152201523015220290
262202504081505002175493570152401521015240152001676
26320250408150400215000042015210151901521015190784
264202504081503002138086690151901517015190151701492
2652025040815020021154318401517515170151751517097
26620250408150100211395994015170151701518015170459
2672025040815000021069968801516015160151601516029
2682025040814590021065572401516015160151651516032
26920250408145800210607211515160151501517015150312
2702025040814570021013410301515015150151601515052
27120250408145600210055315015170151801519015170342
272202504081455002095363360151401513015190151201134
27320250408145400207817760015120151201513015120243
27420250408145300207450283015120151101512015110166
27520250408145200207199452015110151201512015110160
276202504081451002069575770151201507015140150701719
27720250408145000204364267015060150701508015060201
27820250408144900204061390015070150601507015060278
27920250408144800203642658015070150601507015060118
28020250408144700203464947015070150601507015060179
28120250408144600203195368015070150501508015050167
2822025040814450020294387301506015040150601503099
28320250408144400202794921015050150601506015050349
2842025040814430020226939101507015070150701506071
28520250408144200202162399015090151001511015080410
286202504081441002015435830151301513015130151300
28720250408144000201543583015130151301513015100349
28820250408143900201016203015120150901512015090436
2892025040814380020035750401509015090150901509015
2902025040814370020033486901509015090151001509092
29120250408143600200195992015090150901510015090152
29220250408143500199966621015090150501509015050214
2932025040814340019964414001505015050150601505027
2942025040814330019960350101504015050150501504018
29520250408143200199576426015080150701510015070303
29620250408143100199119493015100150301510015030493
29720250408143000198376537015030150101505015010374
29820250408142900197814471015010150101503015010241
29920250408142800197452554015020150301504015000220
30020250408142700197121969015030150101504015000707
3012025040814260019606044701501015020150201501041
30220250408142500195998871015020150601506015020602
30320250408142400195093645015060150801508015050119
3042025040814230019491438201508015090150901508060
30520250408142200194823848015100150701514015060500
30620250408142100194069488015060150601506015060105
3072025040814200019391135801506015060150701506086
3082025040814190019378179001506015070150701506039
3092025040814180019372303701506015060150601506033
31020250408141700193673339015060150601507015060150
3112025040814160019344741901506015070150701506081
31220250408141500193325418015070150801508015070420
31320250408141400192692421015080150901509015080170
31420250408141300192435955015090151001510015090533
3152025040814120019163112701510015100151001510033
31620250408141100191581297015110151001511015100213
3172025040814100019125964501511015110151101510080
3182025040814090019113882501511015110151101510028
31920250408140800191096533015110151001512015100653
3202025040814070019011027301510015110151101510022
32120250408140600190077045015110151201512015110122
3222025040814050018989259501512015110151201511061
32320250408140400189800401015120151301513015100723
3242025040814030018870751301512015120151301512068
3252025040814020018860468301512015120151201512020
32620250408140100188574443015130151301513015120366
32720250408140000188020955015130151101513015110206
32820250408135900187709617015110151101512015100461
32920250408135800187013189015130151201513015120188
33020250408135700186728921015120151301513015110111
33120250408135600186561013015140151301514015120347
33220250408135500186036008015130151301514015110624
33320250408135400185092463015150151501516015140306
33420250408135300184628963015150151501516015150168
3352025040813520018437444001515015150151601515091
33620250408135100184236573015150151301516015120467
33720250408135000183529681015130151301515015120835
3382025040813490018226687701513015150151501513094
33920250408134800182124565015160151601518015150117
34020250408134700181947144015160151201519015120598
3412025040813460018104173001512015120151201512054
342202504081345001809600820151101511015110151101
34320250408134400180958571015120151201512015120106
34420250408134300180798299015120151301513015120152
34520250408134200180568454015130151101513015110224
34620250408134100180229970015110151401514015110182
3472025040813400017995448101514015140151501514065
3482025040813390017985606901515015100151501510012
34920250408133800179837924015100151001511015100269
35020250408133700179431693015110151101512015110147
351202504081336001792095360151201513015150151101051
35220250408133500177619700015130151501516015120403
35320250408133400177009859015150151501515015150122
35420250408133300176825029015150151601518015150130
35520250408133200176627985015160151901519015160251
35620250408133100176246844015190151701521015160205
357202504081330001759358790151301514015170151301011
358202504081329001744048560151501515015150151501
3592025040813280017440334101515015150151501515012
36020250408132700174385161015150151201517015120704
36120250408132600173318428015120151701517015110431
36220250408132500172665931015170151801518015160131
36320250408132400172467294015180152001520015170143
364202504081323001722502940151901518015250151801036
36520250408132200170675136015180152001521015180131
36620250408132100170476049015210152201524015210265
3672025040813200017007285401522015240152501522086
368202504081319001699418670152701520015270152007
36920250408131800169931199015270152401527015170309
37020250408131700169461834015250153001530015250371
37120250408131600168894963015310153001531015300239
37220250408131500168529250015300152801530015280344
37320250408131400168003212015290152901530015270709
374202504081313001669198870152801525015290152501127
375202504081312001651999490152501520015260152001701
37620250408131100162609445015200152001520015200300
377202504081310001621534450152101521015210152105
37820250408130900162145840015210152101521015200638
37920250408130800161175697015220152201523015220198
38020250408130700160874337015230152301523015220675
38120250408130600159846757015240152401525015240467
38220250408130500159134970015240152201524015220127
38320250408130400158941536015250152601526015220689
3842025040813030015789162501526015260152601526030
38520250408130200157845845015260152601526015250147
38620250408130100157621609015260152801530015260100
38720250408130000157468750015280152801532015260636
38820250408125900156496401015250152701528015250671
389202504081258001554725500152801525015280152501435
39020250408125700153283431015250152401525015240356
39120250408125600152740731015260152801530015240483
3922025040812550015200395601529015300153001529050
3932025040812540015192748601530015310153101530075
39420250408125300151812731015310153001532015280414
39520250408125200151178992015300153201532015250806
396202504081251001499481460153101532015320153107
3972025040812500014993742801532015340153401532020
3982025040812490014990676601532015330153301532021
3992025040812480014987458601534015350153501532083
4002025040812470014974732201534015350153501534028
40120250408124600149704361015350153301535015330185
40220250408124500149420504015350153401535015330235
403202504081244001490600170153401534015340153407
40420250408124300149049279015350153201536015320993
40520250408124200147526315015320153401534015310160
406202504081241001472812260153401531015370153102358
4072025040812400014366565701531015310153101530037
4082025040812390014360903501531015310153101530013
40920250408123800143589133015310153001533015280549
4102025040812370014274879501530015330153301530049
411202504081236001426737920152801533015330152804
41220250408123500142667665015280153301533015280736
4132025040812340014154166701534015340153401533031
41420250408123300141494123015350153401535015320380
41520250408123200140911734015350153401535015330414
41620250408123100140276650015340153401535015330443
4172025040812300013959720401535015330153501532041
4182025040812290013953434101533015340153401533061
4192025040812280013944080001535015340153501533090
420202504081227001393028060153401531015350153002394
42120250408122600135633457015310153101531015300110
4222025040812250013546504901531015300153101530018
42320250408122400135437502015310153101531015290145
42420250408122300135215576015310153001531015290453
42520250408122200134522526015300153101531015300725
42620250408122100133412554015310153101531015280275
427202504081220001329920230153201527015330152701485
428202504081219001307203070152501525015250152500
4292025040812180013072030701525015260152601525050
4302025040812170013064401301528015260152801526011
43120250408121600130627207015280152801529015230760
43220250408121500129467434015280152701528015270180
43320250408121400129192540015270152801528015260670
43420250408121300128169408015290152801530015280204
43520250408121200127857676015280152901530015280448
43620250408121100127172661015290153201532015290133
43720250408121000126969004015300153301533015300401
4382025040812090012635498301533015330153401533042
43920250408120800126290595015340153501535015320581
44020250408120700125400456015350153201535015320893
441202504081206001240311630153301532015340153001337
44220250408120500121982262515290153301533015260479
443202504081204001212500415152701524015330152403158
44420250408120300116424754515240152401525015240278
44520250408120200116001061515240152301526015220465
44620250408120100115292458515230152401524015220957
4472025040812000011383521151524015240152401524029
4482025040811590011379101551524015230152401522081
44920250408115800113667647515210152001522015200897
45020250408115700112303755515200151901521015190161
45120250408115600112059081515210151901521015190409
45220250408115500111437790515190152201522015190597
4532025040811540011053035251522015230152301522029
45420250408115300110486204515230152101524015210247
4552025040811520011011044951521015210152201521086
4562025040811510010997957851521015240152401521088
4572025040811500010984562451522015230152301522023
45820250408114900109810596515240152501525015140795
45920250408114800108602397515220152601526015220260
46020250408114700108206110515250152601526015250130
46120250408114600108007791515260152501527015250384
46220250408114500107421981515240152401525015240185
46320250408114400107140027515230152201525015220160
46420250408114300106896387515220152301523015220507
46520250408114200106124231515230152401525015230231
46620250408114100105772327515240152201525015220477
46720250408114000105045244515230152001523015200260
46820250408113900104650010515210152001524015200387
46920250408113800104061057515200152001524015200550
470202504081137001032246665152001520015270152004040
47120250408113600970710505151601515015230151502809
4722025040811350092804815515140151501516015140138
4732025040811340092595724515150151501515015150288
4742025040811330092159404515150151501515015120167
475202504081132009190640851515015170151701515080
4762025040811310091785148515170151601519015160882
47720250408113000904465405151601514015180151401425
47820250408112900882873025151401513015150151301502
47920250408112800860131025151301511015140151001370
48020250408112700839420265151101507015130150702210
4812025040811260080605388515080150201510015020929
48220250408112500792074170150201499015020149901782
483202504081124007653516801499014990149901499036
48420250408112300764812040149901501015020149702165
48520250408112200732355440150101493015010149301690
48620250408112100707038460149301499015000149302043
48720250408112000676398320149901494015000149203863
48820250408111900618538030149401489014950148903131
48920250408111800571863360148801486014890148601209
49020250408111700553878020148601484014870148401565
491202504081116005306421001484014830148401483014
492202504081115005304344401484014830148401483070
4932025040811140052939629014840148401484014810272
49420250408111300525360320148201481014840148101067
49520250408111200509547060148001481014810148005
496202504081111005094730501480014800148101480035
4972025040811100050895498014800148001481014800169
498202504081109005064531401480014790148001479088
499202504081108005051510601479014790147901479035
500202504081107005046334101479014780147901478034
5012025040811060050413057014790147901480014790275
5022025040811050050006218014800148001482014800115
50320250408110400498358090148101478014820147802443
504202504081103004622094201479014780147901478031
5052025040811020046175119014780147701479014760622
5062025040811010045255774014780147601478014760402
50720250408110000446621020147501475014750147505
508202504081059004465472701475014750147601475061
50920250408105800445647470147501476014760147505
5102025040810570044557370014750147701477014750269
51120250408105600441601590147701476014780147601409
5122025040810550042079221014750147501475014730289
513202504081054004165317701475014740147501474015
5142025040810530041631062014740147301474014730503
515202504081052004089012301473014730147301473082
5162025040810510040769337014740147401474014740227
5172025040810500040434739014730147301474014730100
51820250408104900402874290147401474014740147400
5192025040810480040287429014740147401474014730282
52020250408104700398717870147501475014750147505
5212025040810460039864412014740147401474014740100
522202504081045003971701201475014750147501475020
5232025040810440039687512014750147401475014740180
524202504081043003942216501474014740147401473051
525202504081042003934703501473014730147301473023
526202504081041003931315601474014750147501474074
5272025040810400039204067014750147301475014730362
528202504081039003867052701471014740147401471066
52920250408103800385734230147101471014710147100
5302025040810370038573423014710147401475014710431
5312025040810360037938211014740147501476014740171
5322025040810350037685986014750147301475014730385
533202504081034003711834001474014730147401473034
5342025040810330037068256014730147301474014730286
535202504081032003664697601472014720147201472089
5362025040810310036515968014710147101471014700167
5372025040810300036270333014710147101471014710122
538202504081029003609087101471014730147301471018
5392025040810280036064391014740147501476014710694
54020250408102700350411130147401471014780147103706
5412025040810260029575890014710147001471014700218
5422025040810250029255267014700146901471014690252
543202504081024002888482401469014680146901468095
544202504081023002874531901467014670146701467020
5452025040810220028715979014690146601469014660273
5462025040810210028315371014670146801468014670244
5472025040810200027957301014670146301468014630658
548202504081019002699263001463014640146401463028
549202504081018002695166001465014650146501465048
5502025040810170026881340014660146501467014650148
551202504081016002666431801465014660146601465074
5522025040810150026555843014660146601466014650224
55320250408101400262274820146701467014670146703
554202504081013002622308101467014680146801467096
55520250408101200260822010146901469014690146900
556202504081011002608220101469014680146901467069
5572025040810100025980930014670146401470014630278
5582025040810090025573498014630146301463014620395
5592025040810080024995616014620146201464014610161
5602025040810070024760262014620146401464014610154
561202504081006002453516101465014650146501464025
5622025040810050024498558014650146401465014630126
5632025040810040024314196014650146601466014630179
56420250408100300240520590147001466014700146603
565202504081002002404765301466014700147001466047
5662025040810010023978712014710146801471014680126
5672025040810000023793732014680146701468014670119
5682025040809590023619149014660146801468014660572
569202504080958002278055501468014680146801468064
5702025040809570022686603014680147201472014680107
5712025040809560022529107014720147001472014700231
5722025040809550022189169014710147101471014670378
57320250408095400216345920147101471014710147102
57420250408095300216316500147101471014710147102
575202504080952002162870801472014720147201472023
5762025040809510021594852014680147101474014680482
57720250408095000208848180147201472014720146704
578202504080949002087893901472014720147301472091
579202504080948002074494901472014730147301472058
5802025040809470020659531014730147301474014730103
5812025040809460020507810014730147301474014730104
5822025040809450020354616014730147201474014720120
58320250408094400201778430147201475014750147206
58420250408094300201689990147501471014750147001237
5852025040809420018347992014710147101474014710499
58620250408094100176130350147301470014740146201277
58720250408094000157341380147001464014710146401650
5882025040809390013311497014630146301463014630151
58920250408093800130905840146301464014640146308
5902025040809370013078878014650146601466014650179
591202504080936001281651701466014660146701466053
5922025040809350012738817014680146701468014670530
59320250408093400119613050146701467014670146703
5942025040809330011956904014680146801468014680104
595202504080932001180423201468014680146901468089
5962025040809310011673578014680146501468014650652
5972025040809300010718178014650146401468014640315
5982025040809290010256997014640146901470014640209
599202504080928009950100014690146201469014620685
6002025040809270089468560146301463014630146302
601202504080926008943930014620146301465014540171
602202504080925008693740014640146301464014630366
6032025040809240081581670146501465014650146502
604202504080923008155237014640146301464014520201
60520250408092200786256201464014650146501464042
60620250408092100780103401467014680146801465018
6072025040809200077746300146901469014690146905
608202504080919007767285014690146801469014680161
609202504080918007530797014690146901469014690102
61020250408091700738095901469014690146901469026
611202504080916007342765014690146801469014680302
612202504080915006899427014650146501468014650297
61320250408091400646431601466014650146801465038
6142025040809130064086020146501465014650146508
615202504080912006396882014680146201468014570367
616202504080911005860125014590146201462014590184
617202504080910005591266014670146601467014660129
618202504080909005402053014660146601466014650152
619202504080908005179231014670146701467014670500
620202504080907004445731014670146701469014670316
6212025040809060039821490146701470014710146709
622202504080905003968924014700147001472014690146
623202504080904003754221014700146801472014670126
62420250408090300356932101471014690147101463075
625202504080902003459278014700146701475014660516
626202504080901002698572014750146001475014600221
6272025040809000023757340146001465014750146001621