Files
KissMeData/319660/min/candle-20250404.csv

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504042053006803411195179601796017960179606526
3202504042052006803411195179601796017960179600
4202504042051006803411195179601796017960179600
5202504042050006803411195179601796017960179600
6202504042049006803411195179601796017960179600
7202504042048006803411195179601796017960179600
8202504042047006803411195179601796017960179600
9202504042046006803411195179601796017960179600
10202504042045006803411195179601796017960179600
11202504042044006803411195179601796017960179600
12202504042043006803411195179601796017960179600
13202504042042006803411195179601796017960179600
14202504042041006803411195179601796017960179600
15202504042040006803411195179601796017960179600
16202504042039006803411195179601796017960179600
17202504042038006803411195179601796017960179600
18202504042037006803411195179601796017960179600
19202504042036006803411195179601796017960179600
20202504042035006803411195179601796017960179600
21202504042034006803411195179601796017960179600
22202504042033006803411195179601796017960179600
23202504042032006803411195179601796017960179600
24202504042031006803411195179601796017960179600
25202504042030006803411195179601796017960179600
26202504042029006803411195179601796017960179600
27202504042028006803411195179601796017960179600
28202504042027006803411195179601796017960179600
29202504042026006803411195179601796017960179600
30202504042025006803411195179601796017960179600
31202504042024006803411195179601796017960179600
32202504042023006803411195179601796017960179606526
33202504042022006803411195179601796017960179600
34202504042021006803411195179601796017960179600
35202504042020006803411195179601796017960179600
36202504042019006803411195179601796017960179600
37202504042018006803411195179601796017960179600
38202504042017006803411195179601796017960179600
39202504042016006803411195179601796017960179600
40202504042015006803411195179601796017960179600
41202504042014006803411195179601796017960179600
42202504042013006803411195179601796017960179600
43202504042012006803411195179601796017960179600
44202504042011006803411195179601796017960179600
45202504042010006803411195179601796017960179600
46202504042009006803411195179601796017960179600
47202504042008006803411195179601796017960179600
48202504042007006803411195179601796017960179600
49202504042006006803411195179601796017960179600
50202504042005006803411195179601796017960179600
51202504042004006803411195179601796017960179600
52202504042003006803411195179601796017960179600
53202504042002006803411195179601796017960179600
54202504042001006803411195179601796017960179600
55202504042000006803411195179601796017960179600
56202504041959006803411195179601796017960179600
57202504041958006803411195179601796017960179600
58202504041957006803411195179601796017960179600
59202504041956006803411195179601796017960179600
60202504041955006803411195179601796017960179600
61202504041954006803411195179601796017960179600
62202504041953006803411195179601796017960179606526
63202504041952006803411195179601796017960179600
64202504041951006803411195179601796017960179600
65202504041950006803411195179601796017960179600
66202504041949006803411195179601796017960179600
67202504041948006803411195179601796017960179600
68202504041947006803411195179601796017960179600
69202504041946006803411195179601796017960179600
70202504041945006803411195179601796017960179600
71202504041944006803411195179601796017960179600
72202504041943006803411195179601796017960179600
73202504041942006803411195179601796017960179600
74202504041941006803411195179601796017960179600
75202504041940006803411195179601796017960179600
76202504041939006803411195179601796017960179600
77202504041938006803411195179601796017960179600
78202504041937006803411195179601796017960179600
79202504041936006803411195179601796017960179600
80202504041935006803411195179601796017960179600
81202504041934006803411195179601796017960179600
82202504041933006803411195179601796017960179600
83202504041932006803411195179601796017960179600
84202504041931006803411195179601796017960179600
85202504041930006803411195179601796017960179600
86202504041929006803411195179601796017960179600
87202504041928006803411195179601796017960179600
88202504041927006803411195179601796017960179600
89202504041926006803411195179601796017960179600
90202504041925006803411195179601796017960179600
91202504041924006803411195179601796017960179600
92202504041923006803411195179601796017960179606526
93202504041922006803411195179601796017960179600
94202504041921006803411195179601796017960179600
95202504041920006803411195179601796017960179600
96202504041919006803411195179601796017960179600
97202504041918006803411195179601796017960179600
98202504041917006803411195179601796017960179600
99202504041916006803411195179601796017960179600
100202504041915006803411195179601796017960179600
101202504041914006803411195179601796017960179600
102202504041913006803411195179601796017960179600
103202504041912006803411195179601796017960179600
104202504041911006803411195179601796017960179600
105202504041910006803411195179601796017960179600
106202504041909006803411195179601796017960179600
107202504041908006803411195179601796017960179600
108202504041907006803411195179601796017960179600
109202504041906006803411195179601796017960179600
110202504041905006803411195179601796017960179600
111202504041904006803411195179601796017960179600
112202504041903006803411195179601796017960179600
113202504041902006803411195179601796017960179600
114202504041901006803411195179601796017960179600
115202504041900006803411195179601796017960179600
116202504041859006803411195179601796017960179600
117202504041858006803411195179601796017960179600
118202504041857006803411195179601796017960179600
119202504041856006803411195179601796017960179600
120202504041855006803411195179601796017960179600
121202504041854006803411195179601796017960179600
122202504041853006803411195179601796017960179606526
123202504041852006803411195179601796017960179600
124202504041851006803411195179601796017960179600
125202504041850006803411195179601796017960179600
126202504041849006803411195179601796017960179600
127202504041848006803411195179601796017960179600
128202504041847006803411195179601796017960179600
129202504041846006803411195179601796017960179600
130202504041845006803411195179601796017960179600
131202504041844006803411195179601796017960179600
132202504041843006803411195179601796017960179600
133202504041842006803411195179601796017960179600
134202504041841006803411195179601796017960179600
135202504041840006803411195179601796017960179600
136202504041839006803411195179601796017960179600
137202504041838006803411195179601796017960179600
138202504041837006803411195179601796017960179600
139202504041836006803411195179601796017960179600
140202504041835006803411195179601796017960179600
141202504041834006803411195179601796017960179600
142202504041833006803411195179601796017960179600
143202504041832006803411195179601796017960179600
144202504041831006803411195179601796017960179600
145202504041830006803411195179601796017960179600
146202504041829006803411195179601796017960179600
147202504041828006803411195179601796017960179600
148202504041827006803411195179601796017960179600
149202504041826006803411195179601796017960179600
150202504041825006803411195179601796017960179600
151202504041824006803411195179601796017960179600
152202504041823006803411195179601796017960179606526
153202504041822006803411195179601796017960179600
154202504041821006803411195179601796017960179600
155202504041820006803411195179601796017960179600
156202504041819006803411195179601796017960179600
157202504041818006803411195179601796017960179600
158202504041817006803411195179601796017960179600
159202504041816006803411195179601796017960179600
160202504041815006803411195179601796017960179600
161202504041814006803411195179601796017960179600
162202504041813006803411195179601796017960179600
163202504041812006803411195179601796017960179600
164202504041811006803411195179601796017960179600
165202504041810006803411195179601796017960179600
166202504041809006803411195179601796017960179600
167202504041808006803411195179601796017960179600
168202504041807006803411195179601796017960179600
169202504041806006803411195179601796017960179600
170202504041805006803411195179601796017960179600
171202504041804006803411195179601796017960179600
172202504041803006803411195179601796017960179600
173202504041802006803411195179601796017960179600
174202504041801006803411195179601796017960179600
175202504041800006803411195179601796017960179600
176202504041759006803411195179601796017960179600
177202504041758006803411195179601796017960179600
178202504041757006803411195179601796017960179600
179202504041756006803411195179601796017960179600
180202504041755006803411195179601796017960179600
181202504041754006803411195179601796017960179600
182202504041753006803411195179601796017960179606526
183202504041752006803411195179601796017960179600
184202504041751006803411195179601796017960179600
185202504041750006803411195179601796017960179600
186202504041749006803411195179601796017960179600
187202504041748006803411195179601796017960179600
188202504041747006803411195179601796017960179600
189202504041746006803411195179601796017960179600
190202504041745006803411195179601796017960179600
191202504041744006803411195179601796017960179600
192202504041743006803411195179601796017960179600
193202504041742006803411195179601796017960179600
194202504041741006803411195179601796017960179600
195202504041740006803411195179601796017960179600
196202504041739006803411195179601796017960179600
197202504041738006803411195179601796017960179600
198202504041737006803411195179601796017960179600
199202504041736006803411195179601796017960179600
200202504041735006803411195179601796017960179600
201202504041734006803411195179601796017960179600
202202504041733006803411195179601796017960179600
203202504041732006803411195179601796017960179600
204202504041731006803411195179601796017960179600
205202504041730006803411195179601796017960179600
206202504041729006803411195179601796017960179600
207202504041728006803411195179601796017960179600
208202504041727006803411195179601796017960179600
209202504041726006803411195179601796017960179600
210202504041725006803411195179601796017960179600
211202504041724006803411195179601796017960179600
212202504041723006803411195179601796017960179606526
213202504041722006803411195179601796017960179600
214202504041721006803411195179601796017960179600
215202504041720006803411195179601796017960179600
216202504041719006803411195179601796017960179600
217202504041718006803411195179601796017960179600
218202504041717006803411195179601796017960179600
219202504041716006803411195179601796017960179600
220202504041715006803411195179601796017960179600
221202504041714006803411195179601796017960179600
222202504041713006803411195179601796017960179600
223202504041712006803411195179601796017960179600
224202504041711006803411195179601796017960179600
225202504041710006803411195179601796017960179600
226202504041709006803411195179601796017960179600
227202504041708006803411195179601796017960179600
228202504041707006803411195179601796017960179600
229202504041706006803411195179601796017960179600
230202504041705006803411195179601796017960179600
231202504041704006803411195179601796017960179600
232202504041703006803411195179601796017960179600
233202504041702006803411195179601796017960179600
234202504041701006803411195179601796017960179600
235202504041700006803411195179601796017960179600
236202504041659006803411195179601796017960179600
237202504041658006803411195179601796017960179600
238202504041657006803411195179601796017960179600
239202504041656006803411195179601796017960179600
240202504041655006803411195179601796017960179600
241202504041654006803411195179601796017960179600
242202504041653006803411195179601796017960179606526
243202504041652006803411195179601796017960179600
244202504041651006803411195179601796017960179600
245202504041650006803411195179601796017960179600
246202504041649006803411195179601796017960179600
247202504041648006803411195179601796017960179600
248202504041647006803411195179601796017960179600
249202504041646006803411195179601796017960179600
250202504041645006803411195179601796017960179600
251202504041644006803411195179601796017960179600
252202504041643006803411195179601796017960179600
253202504041642006803411195179601796017960179600
254202504041641006803411195179601796017960179600
255202504041640006803411195179601796017960179600
256202504041639006803411195179601796017960179600
257202504041638006803411195179601796017960179600
258202504041637006803411195179601796017960179600
259202504041636006803411195179601796017960179600
260202504041635006803411195179601796017960179600
261202504041634006803411195179601796017960179600
262202504041633006803411195179601796017960179600
263202504041632006803411195179601796017960179600
264202504041631006803411195179601796017960179600
265202504041630006803411195179601796017960179600
266202504041629006803411195179601796017960179600
267202504041628006803411195179601796017960179600
268202504041627006803411195179601796017960179600
269202504041626006803411195179601796017960179600
270202504041625006803411195179601796017960179600
271202504041624006803411195179601796017960179600
272202504041623006803411195179601796017960179606526
273202504041622006803411195179601796017960179600
274202504041621006803411195179601796017960179600
275202504041620006803411195179601796017960179600
276202504041619006803411195179601796017960179600
277202504041618006803411195179601796017960179600
278202504041617006803411195179601796017960179600
279202504041616006803411195179601796017960179600
280202504041615006803411195179601796017960179600
281202504041614006803411195179601796017960179600
282202504041613006803411195179601796017960179600
283202504041612006803411195179601796017960179600
284202504041611006803411195179601796017960179600
285202504041610006803411195179601796017960179600
286202504041609006803411195179601796017960179600
287202504041608006803411195179601796017960179600
288202504041607006803411195179601796017960179600
289202504041606006803411195179601796017960179600
290202504041605006803411195179601796017960179600
291202504041604006803411195179601796017960179600
292202504041603006803411195179601796017960179600
293202504041602006803411195179601796017960179600
294202504041601006803411195179601796017960179600
295202504041600006803411195179601796017960179600
296202504041559006803411195179601796017960179600
297202504041558006803411195179601796017960179600
298202504041557006803411195179601796017960179600
299202504041556006803411195179601796017960179600
300202504041555006803411195179601796017960179600
301202504041554006803411195179601796017960179600
302202504041553006803411195179601796017960179606526
303202504041552006803411195179601796017960179600
304202504041551006803411195179601796017960179600
305202504041550006803411195179601796017960179600
306202504041549006803411195179601796017960179600
307202504041548006803411195179601796017960179600
308202504041547006803411195179601796017960179600
309202504041546006803411195179601796017960179600
310202504041545006803411195179601796017960179600
311202504041544006803411195179601796017960179600
312202504041543006803411195179601796017960179600
313202504041542006803411195179601796017960179600
314202504041541006803411195179601796017960179600
315202504041540006803411195179601796017960179600
316202504041539006803411195179601796017960179600
317202504041538006803411195179601796017960179600
318202504041537006803411195179601796017960179600
319202504041536006803411195179601796017960179600
320202504041535006803411195179601796017960179600
321202504041534006803411195179601796017960179600
322202504041533006803411195179601796017960179600
323202504041532006803411195179601796017960179600
324202504041531006803411195179601796017960179600
325202504041530006803411195179601796017960179606526
326202504041529006686204235179501795017950179500
327202504041528006686204235179501795017950179500
328202504041527006686204235179501795017950179500
329202504041526006686204235179501795017950179500
330202504041525006686204235179501795017950179500
331202504041524006686204235179501795017950179500
332202504041523006686204235179501795017950179500
333202504041522006686204235179501795017950179500
334202504041521006686204235179501795017950179500
335202504041520006686204235179501795017950179500
33620250404151900668620423517950179101795017910891
33720250404151800667021704517910179301794017900192
338202504041517006666779195179301794017940179001549
339202504041516006639017745179201795017950178807598
34020250404151500650294431517950179501796017930847
34120250404151400648774406517950179501796017920764
34220250404151300647403461517950179401797017920821
343202504041512006459306185179401792017960179101532
344202504041511006431827185179201793017970179101257
34520250404151000640927554517920179301794017900868
346202504041509006393718905179301791017960179101058
34720250404150800637475151517900178901792017890787
34820250404150700636066501517900178901792017880720
34920250404150600634778190517900179001794017880747
350202504041505006334404915179001794017970179001106
35120250404150400631457184517940179301794017910363
35220250404150300630806807517930179101796017910578
353202504041502006297699005179401789017970178801253
35420250404150100627523403517890179001794017890628
355202504041500006263980545179201786017920178501228
35620250404145900624204072517860178501788017850424
35720250404145800623446586517850178501790017850621
35820250404145700622337739017880178401788017830606
35920250404145600621256707017840178201787017810541
360202504041455006202926000178201782017900178102094
36120250404145400616555230017820178201782017800914
362202504041453006149269670178301775017850177401142
36320250404145200612895466017760178001780017760422
36420250404145100612144999017800177801780017770987
365202504041450006103890060177801781017810177601583
36620250404144900607571889017800178101784017800772
36720250404144800606196767017820178201785017810800
36820250404144700604770358017810178101783017800705
369202504041446006035149980178101780017840177801105
370202504041445006015482060177801775017850177501643
371202504041444005986230790177701769017770176901358
37220250404144300596216402017710177001771017680508
37320250404144200595317817017690177001771017680661
37420250404144100594148427017700176801771017680409
37520250404144000593424636017680176701771017670645
37620250404143900592284157017670176901769017670374
377202504041438005916228460176901766017710176601180
37820250404143700589535977017650176401767017620898
37920250404143600587952314017630176001765017600822
38020250404143500586503861017610176001765017590891
38120250404143400584934346017610176001763017580991
38220250404143300583189948017600175801761017580320
383202504041432005826272590175801758017610175701192
384202504041431005805308170175801757017580175701100
38520250404143000578598063017570176001760017570524
386202504041429005776764630176001761017630176001187
38720250404142800575586278017610176101762017580758
38820250404142700574252078017580175901762017580967
38920250404142600572550714017590175901759017560659
39020250404142500571392559017600175401762017540875
39120250404142400569853533017540175601756017540939
39220250404142300568206107017570175301757017510633
39320250404142200567095929017530175401754017520844
394202504041421005656167160175301751017570175001454
39520250404142000563068331017510175101751017500823
39620250404141900561627645017510175301753017500603
397202504041418005605717640175201751017530175003417
398202504041417005545894410175001751017540175001885
399202504041416005512888320175101752017530175101672
400202504041415005483605620175201752017530175101017
40120250404141400546579261017510175501755017510692
402202504041413005453668550175401753017570175301193
40320250404141200543274261017530175201753017500706
40420250404141100542037749017510175401754017510996
40520250404141000540292593017580176101761017530835
406202504041409005388260230176101753017610175101926
407202504041408005354467930175301753017550175201116
408202504041407005334897350175301759017590175303316
409202504041406005276697990175901760017620175901194
410202504041405005255690060175901762017620175903348
41120250404140400519675107017610176101762017610478
412202504041403005188329830176101762017630176101082
41320250404140200516926999017630176201763017620649
41420250404140100515783449017620176201762017610565
415202504041400005147881150176201762017630176101000
416202504041359005130263580176301765017650176301235
417202504041358005108483590176601768017680176501938
41820250404135700507424278017680176801768017670662
41920250404135600506254394017680176901769017680291
42020250404135500505739860017690176901770017690531
42120250404135400504800407017690177001770017690626
42220250404135300503692616017700177201772017700581
423202504041352005026638450177201772017720177102340
42420250404135100498519045017730177301773017720540
42520250404135000497561819017730177301774017720784
42620250404134900496171797017730177201773017720318
427202504041348004956082620177201770017730176901125
428202504041347004936159590177101769017730176901781
42920250404134600490462380017700176701770017670575
430202504041345004894456460176601766017690176601234
431202504041344004872652080176701769017700176602404
432202504041343004830179930176901771017710176601584
433202504041342004802149230177201776017760177104332
43420250404134100472524300017760177701777017760484
43520250404134000471664425017770177601778017760984
43620250404133900469916248017760177701777017760161
43720250404133800469630311017770177701777017760449
43820250404133700468832833017770177601777017760555
43920250404133600467847015017760177701778017760717
44020250404133500466572918017770177601778017760464
44120250404133400465748361017760177701778017760379
44220250404133300465074956017770177801778017760681
4432025040413320046386481001777017770177801777075
44420250404133100463731478017780177801780017770513
44520250404133000462819424017790177801781017780614
44620250404132900461726893017790177901780017780112
44720250404132800461527645017790177901780017790493
44820250404132700460650546017800178201783017790920
449202504041326004590128050178201780017830178001028
45020250404132500457181933017800177901782017790801
451202504041324004557561710177901781017810177901029
45220250404132300453924439017800178101781017800635
45320250404132200452793757017810178101782017810459
45420250404132100451976268017820178101782017810330
45520250404132000451388494017810178201782017810254
456202504041319004509360790178101781017820178001185
45720250404131800448826231017810178001781017800297
45820250404131700448297549017800178001781017800306
459202504041316004477528390178101782017830178001279
46020250404131500445473788017830178201783017820671
46120250404131400444278003017820178201783017820750
46220250404131300442941456017840178301785017820177
46320250404131200442625798017830178201783017810619
46420250404131100441522540017820178301784017810549
46520250404131000440544328017830178301785017830175
466202504041309004402320960178401782017840178101303
46720250404130800437909662517820178201783017820875
46820250404130700436350374517820178201783017820421
46920250404130600435600148517830178301783017820351
47020250404130500434974550517830178401784017830128
47120250404130400434746319517840178401785017830419
47220250404130300433998812517850178701787017840165
47320250404130200433704382517870178401788017840401
47420250404130100432988509517840178601786017840491
47520250404130000432111920517860178301786017830829
47620250404125900430632669517830178601786017830469
47720250404125800429795695517860178401786017830986
47820250404125700428035930517840178301785017820718
47920250404125600426755446017830178401784017820420
48020250404125500426006798017840178401785017820464
48120250404125400425179478017860178201786017810612
48220250404125300424087953017810178101782017810376
483202504041252004234181480178201781017830178002667
48420250404125100418669923017810178301783017800346
48520250404125000418053682017830178201786017810958
48620250404124900416346472017820178201783017810922
487202504041248004147039960178201783017830178001262
488202504041247004124562110178401787017870178401642
48920250404124600409523996017870178801789017870485
49020250404124500408656871017890179001793017880573
491202504041244004076308930178901788017890178701608
49220250404124300404755816017890178801789017880255
49320250404124200404299821017880178901790017880453
49420250404124100403489625017890178901790017880753
49520250404124000402142551017890179001791017890344
49620250404123900401526963017900179001791017900351
49720250404123800400898655017910179201792017910191
498202504041237004005565620179201792017920179001019
49920250404123600398731491017940179401795017940659
50020250404123500397549183017950179401798017920396
50120250404123400396838296017940179201795017920765
50220250404123300395466722017920179101793017910513
50320250404123200394547704017910179101792017900369
504202504041231003938868780179201791017920179001074
50520250404123000391963632017910179501796017910643
50620250404122900390810710017960179201796017910734
50720250404122800389493887017920179001792017900836
50820250404122700387996853017900179001791017900387
50920250404122600387304092017900179101791017900686
51020250404122500386076093017910179101792017900541
51120250404122400385107243017920179301793017920539
512202504041223003841412480179201795017960179201017
51320250404122200382316098017950179701798017950282
514202504041221003818096050179701797017970179601034
51520250404122000379951973017960179601797017950275
51620250404121900379458036017960179601799017950785
51720250404121800378047685017950179551795517950380
51820250404121700377365581517950179701798017950665
51920250404121600376170850517970179601799017960711
52020250404121500374893167517970179501798017950722
521202504041214003735961555179601796017960179501131
52220250404121300371565873517960179601797017950424
52320250404121200370804320517960179701798017960364
52420250404121100370150251517960179701799017950831
525202504041210003686570745179701801018020179504113
52620250404120900361255081518010180201802018010498
52720250404120800360358106518010180301803018010643
52820250404120700359199671518040180201804018010931
529202504041206003575219055180101802018020180002598
530202504041205003528437005180201805018050180201556
531202504041204003500386255180501808018090180501510
53220250404120300347309218518080180901810018080332
533202504041202003467086265180901810018110180901031
53420250404120100344842789518110181201813018110868
53520250404120000343270237518130181501815018120733
53620250404115900341940685518160181851819018160539
53720250404115800340961217018190181801819018180117
53820250404115700340748483018180181901820018180988
53920250404115600338951337018190182001820018190516
54020250404115500338012256018200182101821018200397
54120250404115400337289556018220182201822018210780
54220250404115300335868582018230182201824018220410
543202504041152003351211580182301823018240182201062
54420250404115100333185231018240182301824018230333
54520250404115000332578157018230182401826018230299
54620250404114900332032716018250182701828018240795
54720250404114800330581492018270182601830018260440
54820250404114700329777256018260182701827018260271
54920250404114600329282362018260183001830018260342
55020250404114500328657481018300182701830018270694
55120250404114400327388844018280182801829018270883
55220250404114300325774899018280183101831018280321
55320250404114200325187473018310183001831018290748
55420250404114100323818183018300183301833018300760
55520250404114000322425880018330183301834018320383
55620250404113900321723916018330183501835018320625
55720250404113800320578076018350183801840018350348
55820250404113700319938486018390183501841018340715
55920250404113600318624698018350183301836018310440
56020250404113500317817760018340182901836018280717
56120250404113400316505258018290183101831018280133
56220250404113300316262025018320182901832018280705
56320250404113200314972320018290182901834018290666
56420250404113100313752947018290182901829018280666
56520250404113000312535145018290183001833018290541
56620250404112900311544861018310183401834018310672
56720250404112800310314248018350183501837018350351
568202504041127003096699640183501841018410183401081
56920250404112600307683869018420183701842018370924
570202504041125003059842890183701851018510183601519
57120250404112400303186019018510185201857018510885
572202504041123003015457120185101867018670185103260
573202504041122002954749030186601856018660185401537
57420250404112100292617602018540185401854018510700
57520250404112000291320801018540185301857018530771
576202504041119002898913410185301852018570185001008
577202504041118002880239060185101865018650184602497
578202504041117002833862680186501864018670186301865
579202504041116002799074630186401871018710186403780
580202504041115002728497620187101868018720186702096
58120250404111400268931915018680187001870018680631
58220250404111300267752608018700186701870018640488
583202504041112002668419130186901870018710186701583
584202504041111002638822730186801871018710186601443
585202504041110002611858790187001866018740186402155
586202504041109002571594610186601857018660185502573
587202504041108002523761210185301852018630185203164
58820250404110700246502682018530184601853018450908
58920250404110600244824573018460184201846018380569
59020250404110500243775709018410183901841018370683
59120250404110400242519887018360183601840018360365
59220250404110300241849038018370184001841018360602
59320250404110200240741874018380184101841018350627
594202504041101002395897320183901841018420183901133
59520250404110000237504554018420184401844018420193
596202504041059002371488030184401843018500184101343
59720250404105800234669937018430183901843018370560
59820250404105700233639268018390183501839018340486
59920250404105600232746836018340183601836018320681
600202504041055002314977510183601847018470183502401
60120250404105400227074258018480184601848018430792
60220250404105300225612794018470184401852018440719
603202504041052002242828590184401837018460183701591
60420250404105100221353476018370183401840018340749
605202504041050002199786070183401833018350183101171
60620250404104900217831641018330183101833018290355
60720250404104800217181405018300183301841018300672
608202504041047002159472990183501827018350182501300
60920250404104600213569580018300182901830018260676
610202504041045002123332120182901832018350182901089
61120250404104400210339484018320183501836018310791
612202504041043002088899140183501836018360183302405
613202504041042002044778280183501836018360183501238
61420250404104100202205825018360183801839018360185
615202504041040002018659390184001837018410183601227
61620250404103900199609828018380183801838018360655
61720250404103800198406678018380183401839018320848
61820250404103700196850121018340183401835018310573
61920250404103600195799761018340183701837018340855
62020250404103500194231319018370183801838018360581
62120250404103400193164308018380183701840018360413
62220250404103300192405408018370183901839018370333
62320250404103200191793291018390184201842018390129
62420250404103100191555924018430184201843018400941
62520250404103000189823410018420183801844018380814
62620250404102900188324333018400183801840018360666
62720250404102800187100147018390183901840018390229
62820250404102700186678938018410184101841018400349
62920250404102600186036680018410184501845018400959
63020250404102500184270211018450184401849018440217
63120250404102400183869477018430184701848018430924
63220250404102300182164343018470184401851018430344
63320250404102200181529405018450184001845018390521
63420250404102100180570091018400183401840018330494
635202504041020001796625570183401824018340182301148
63620250404101900177564475018240182301824018230404
637202504041018001768279770182301824018250182201178
63820250404101700174680547018240182301826018220815
63920250404101600173193457018240182401825018230728
64020250404101500171865997018240182501825018220374
64120250404101400171183744018250182801828018250523
64220250404101300170228570018290183401834018290816
64320250404101200168734720018330183101834018310187
64420250404101100168391871018310183201835018310506
64520250404101000167464766018320183201833018310495
64620250404100900166557957018330183501835018330425
64720250404100800165778670018360183801838018350273
648202504041007001652774320183801837518390183701062
64920250404100600163325902018380183701838018360171
650202504041005001630117520183701843018440183603628
65120250404100400156334019018430184401844018430314
65220250404100300155755217018440184401845018430240
65320250404100200155312711018440184401845018430429
65420250404100100154521729018450184501846018420523
65520250404100000153557298018440184501851018440149
65620250404095900153282004018440184401848018430607
65720250404095800152161928018450184301845018420780
65820250404095700150724366018430184501846018430500
65920250404095600149802603018450184701847018450312
660202504040955001492266620184701849018500184601451
66120250404095400146546380018480185001850018470744
66220250404095300145171241018500185301854018490436
66320250404095200144364232018530185601856018520435
664202504040951001435579910185601858018590185501190
665202504040950001413480620185901857018600185701143
666202504040949001392239480185701852018570185201223
667202504040948001369577860185201850018530185001259
66820250404094700134627028018500185151852018490614
66920250404094600133490889518520184801852018480571
67020250404094500132433964518470184501849018450392
67120250404094400131710590518450184701848018450346
67220250404094300131071750518470185201852018460927
67320250404094200129358221518520185101854018510319
674202504040941001287674075185101850018540184901303
67520250404094000126356153518510185001852018490478
67620250404093900125471779518520185101854018490469
677202504040938001246032685185201848018540184701322
678202504040937001221563615184801846018520184501955
67920250404093600118543753518460184001846018390944
68020250404093500116805972518400183601840018340898
681202504040934001151571085183601831018390183001159
68220250404093300113032273518290182801832018270662
68320250404093200111820875518280182401830018240962
68420250404093100110064331518250182001825018200781
68520250404093000108639897518200182201822018170804
68620250404092900107177761018220181801825018160904
68720250404092800105531720018180181501821018150902
68820250404092700103892800018150181401817018120624
689202504040926001027607920181401814018160181301774
69020250404092500995425860181401811018140180701816
69120250404092400962546560181001814018140181004946
69220250404092300872984900181401817018170181205113
69320250404092200780241280181701819018200181504081
69420250404092100706107140181901823018230181807783
69520250404092000564335690182401829018290182205953
6962025040409190045563073018290182701829018260852
6972025040409180044006185018260182801828018250156
6982025040409170043721274018270182501827018240897
6992025040409160042083802018250182401825018230753
7002025040409150040710411018240182401825018230286
70120250404091400401888370182301822018250182201111
7022025040409130038163403018220182101822018210626
70320250404091200370231390182201825018250182101566
7042025040409110034168500018260182401828018240645
70520250404091000329909770182401826018310182401905
70620250404090900295118760182601827018310182602438
7072025040409080025054719018270182701827018250567
7082025040409070024019151018270182901829018210954
7092025040409060022277658018330183001833018290477
71020250404090500214043960183001827018340182501727
7112025040409040018245139018280182801828018230377
71220250404090300175566210182801820018290181901002
71320250404090200157311820182201828018310182002192
71420250404090100117374260183201827018460182401363
7152025040409000092418740182201840018480182205035