Files
KissMeData/005420/min/candle-20250320.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503201846001970879440189001890018900189005669
3202503201845001970879440189001890018900189000
4202503201844001970879440189001890018900189000
5202503201843001970879440189001890018900189000
6202503201842001970879440189001890018900189000
7202503201841001970879440189001890018900189000
8202503201840001970879440189001890018900189000
9202503201839001970879440189001890018900189000
10202503201838001970879440189001890018900189000
11202503201837001970879440189001890018900189000
12202503201836001970879440189001890018900189000
13202503201835001970879440189001890018900189000
14202503201834001970879440189001890018900189000
15202503201833001970879440189001890018900189000
16202503201832001970879440189001890018900189000
17202503201831001970879440189001890018900189000
18202503201830001970879440189001890018900189000
19202503201829001970879440189001890018900189000
20202503201828001970879440189001890018900189000
21202503201827001970879440189001890018900189000
22202503201826001970879440189001890018900189000
23202503201825001970879440189001890018900189000
24202503201824001970879440189001890018900189000
25202503201823001970879440189001890018900189000
26202503201822001970879440189001890018900189000
27202503201821001970879440189001890018900189000
28202503201820001970879440189001890018900189000
29202503201819001970879440189001890018900189000
30202503201818001970879440189001890018900189000
31202503201817001970879440189001890018900189000
32202503201816001970879440189001890018900189005669
33202503201815001970879440189001890018900189000
34202503201814001970879440189001890018900189000
35202503201813001970879440189001890018900189000
36202503201812001970879440189001890018900189000
37202503201811001970879440189001890018900189000
38202503201810001970879440189001890018900189000
39202503201809001970879440189001890018900189000
40202503201808001970879440189001890018900189000
41202503201807001970879440189001890018900189000
42202503201806001970879440189001890018900189000
43202503201805001970879440189001890018900189000
44202503201804001970879440189001890018900189000
45202503201803001970879440189001890018900189000
46202503201802001970879440189001890018900189000
47202503201801001970879440189001890018900189000
48202503201800001970879440189001890018900189000
49202503201759001970879440189001890018900189000
50202503201758001970879440189001890018900189000
51202503201757001970879440189001890018900189000
52202503201756001970879440189001890018900189000
53202503201755001970879440189001890018900189000
54202503201754001970879440189001890018900189000
55202503201753001970879440189001890018900189000
56202503201752001970879440189001890018900189000
57202503201751001970879440189001890018900189000
58202503201750001970879440189001890018900189000
59202503201749001970879440189001890018900189000
60202503201748001970879440189001890018900189000
61202503201747001970879440189001890018900189000
62202503201746001970879440189001890018900189005669
63202503201745001970879440189001890018900189000
64202503201744001970879440189001890018900189000
65202503201743001970879440189001890018900189000
66202503201742001970879440189001890018900189000
67202503201741001970879440189001890018900189000
68202503201740001970879440189001890018900189000
69202503201739001970879440189001890018900189000
70202503201738001970879440189001890018900189000
71202503201737001970879440189001890018900189000
72202503201736001970879440189001890018900189000
73202503201735001970879440189001890018900189000
74202503201734001970879440189001890018900189000
75202503201733001970879440189001890018900189000
76202503201732001970879440189001890018900189000
77202503201731001970879440189001890018900189000
78202503201730001970879440189001890018900189000
79202503201729001970879440189001890018900189000
80202503201728001970879440189001890018900189000
81202503201727001970879440189001890018900189000
82202503201726001970879440189001890018900189000
83202503201725001970879440189001890018900189000
84202503201724001970879440189001890018900189000
85202503201723001970879440189001890018900189000
86202503201722001970879440189001890018900189000
87202503201721001970879440189001890018900189000
88202503201720001970879440189001890018900189000
89202503201719001970879440189001890018900189000
90202503201718001970879440189001890018900189000
91202503201717001970879440189001890018900189000
92202503201716001970879440189001890018900189005669
93202503201715001970879440189001890018900189000
94202503201714001970879440189001890018900189000
95202503201713001970879440189001890018900189000
96202503201712001970879440189001890018900189000
97202503201711001970879440189001890018900189000
98202503201710001970879440189001890018900189000
99202503201709001970879440189001890018900189000
100202503201708001970879440189001890018900189000
101202503201707001970879440189001890018900189000
102202503201706001970879440189001890018900189000
103202503201705001970879440189001890018900189000
104202503201704001970879440189001890018900189000
105202503201703001970879440189001890018900189000
106202503201702001970879440189001890018900189000
107202503201701001970879440189001890018900189000
108202503201700001970879440189001890018900189000
109202503201659001970879440189001890018900189000
110202503201658001970879440189001890018900189000
111202503201657001970879440189001890018900189000
112202503201656001970879440189001890018900189000
113202503201655001970879440189001890018900189000
114202503201654001970879440189001890018900189000
115202503201653001970879440189001890018900189000
116202503201652001970879440189001890018900189000
117202503201651001970879440189001890018900189000
118202503201650001970879440189001890018900189000
119202503201649001970879440189001890018900189000
120202503201648001970879440189001890018900189000
121202503201647001970879440189001890018900189000
122202503201646001970879440189001890018900189005669
123202503201645001970879440189001890018900189000
124202503201644001970879440189001890018900189000
125202503201643001970879440189001890018900189000
126202503201642001970879440189001890018900189000
127202503201641001970879440189001890018900189000
128202503201640001970879440189001890018900189000
129202503201639001970879440189001890018900189000
130202503201638001970879440189001890018900189000
131202503201637001970879440189001890018900189000
132202503201636001970879440189001890018900189000
133202503201635001970879440189001890018900189000
134202503201634001970879440189001890018900189000
135202503201633001970879440189001890018900189000
136202503201632001970879440189001890018900189000
137202503201631001970879440189001890018900189000
138202503201630001970879440189001890018900189000
139202503201629001970879440189001890018900189000
140202503201628001970879440189001890018900189000
141202503201627001970879440189001890018900189000
142202503201626001970879440189001890018900189000
143202503201625001970879440189001890018900189000
144202503201624001970879440189001890018900189000
145202503201623001970879440189001890018900189000
146202503201622001970879440189001890018900189000
147202503201621001970879440189001890018900189000
148202503201620001970879440189001890018900189000
149202503201619001970879440189001890018900189000
150202503201618001970879440189001890018900189000
151202503201617001970879440189001890018900189000
152202503201616001970879440189001890018900189005669
153202503201615001970879440189001890018900189000
154202503201614001970879440189001890018900189000
155202503201613001970879440189001890018900189000
156202503201612001970879440189001890018900189000
157202503201611001970879440189001890018900189000
158202503201610001970879440189001890018900189000
159202503201609001970879440189001890018900189000
160202503201608001970879440189001890018900189000
161202503201607001970879440189001890018900189000
162202503201606001970879440189001890018900189000
163202503201605001970879440189001890018900189000
164202503201604001970879440189001890018900189000
165202503201603001970879440189001890018900189000
166202503201602001970879440189001890018900189000
167202503201601001970879440189001890018900189000
168202503201600001970879440189001890018900189000
169202503201559001970879440189001890018900189000
170202503201558001970879440189001890018900189000
171202503201557001970879440189001890018900189000
172202503201556001970879440189001890018900189000
173202503201555001970879440189001890018900189000
174202503201554001970879440189001890018900189000
175202503201553001970879440189001890018900189000
176202503201552001970879440189001890018900189000
177202503201551001970879440189001890018900189000
178202503201550001970879440189001890018900189000
179202503201549001970879440189001890018900189000
180202503201548001970879440189001890018900189000
181202503201547001970879440189001890018900189000
182202503201546001970879440189001890018900189005669
183202503201545001970879440189001890018900189000
184202503201544001970879440189001890018900189000
185202503201543001970879440189001890018900189000
186202503201542001970879440189001890018900189000
187202503201541001970879440189001890018900189000
188202503201540001970879440189001890018900189000
189202503201539001970879440189001890018900189000
190202503201538001970879440189001890018900189000
191202503201537001970879440189001890018900189000
192202503201536001970879440189001890018900189000
193202503201535001970879440189001890018900189000
194202503201534001970879440189001890018900189000
195202503201533001970879440189001890018900189000
196202503201532001970879440189001890018900189000
197202503201531001970879440189001890018900189000
198202503201530001970879440189001890018900189005669
199202503201529001863735340188801888018880188800
200202503201528001863735340188801888018880188800
201202503201527001863735340188801888018880188800
202202503201526001863735340188801888018880188800
203202503201525001863735340188801888018880188800
204202503201524001863735340188801888018880188800
205202503201523001863735340188801888018880188800
206202503201522001863735340188801888018880188800
207202503201521001863735340188801888018880188800
208202503201520001863735340188801888018880188800
20920250320151900186373534018880188501888018830963
21020250320151800184558325018840188501886018840185
21120250320151700184209685018860188401886018820160
21220250320151600183908208018820187901882018790821
2132025032015150018236407601880018780188001878035
21420250320151400182298315018790187901880018790206
21520250320151300181911219018790187801880018780109
21620250320151200181706414018750187501880018750156
21720250320151100181413668018790187601879018750808
21820250320151000179897812018760187601876018750186
2192025032015090017954891401875018750187501875087
2202025032015080017938578901875018740187501874036
22120250320150700179318313018740187301876018730169
2222025032015060017900161801873018730187401873041
2232025032015050017892482001872018720187201872059
2242025032015040017881437201872018720187401872037
225202503201503001787451060187401873018740187201570
2262025032015020017580450301873018730187301873087
22720250320150100175641552018730187301873018730350
2282025032015000017498600201873018730187301873036
2292025032014590017491857401873018730187401873073
23020250320145800174781797018730187301874018730167
23120250320145700174469005018740187401874018730213
23220250320145600174069918018730187301873018730222
23320250320145500173654112018740187301874018730178
2342025032014540017332069001873018730187301873045
23520250320145300173236405018740187401874018730210
2362025032014520017284296501873018730187301873080
2372025032014510017269312501872018720187201872015
238202503201450001726650450187401872018740187203
2392025032014490017265942501872018720187201872029
2402025032014480017260513701872018720187201872011
24120250320144700172584545018710187101872018710118
242202503201446001723637590187101871018710187102
243202503201445001723600170187001870018700187000
24420250320144400172360017018700187401874018700347
245202503201443001717110180187001870018700187000
246202503201442001717110180187001870018700187000
247202503201441001717110180187001875018750187001726
248202503201440001684817360187501875018750187500
24920250320143900168481736018750187501875018750151
25020250320143800168198611018750187601876018750766
251202503201437001667621410187501875018750187500
25220250320143600166762141018750187601876018750119
253202503201435001665390130187701877018770187702
25420250320143400166535259018770187801878018770449
255202503201433001656921760187801878018780187801
2562025032014320016569029801878018780187801878051
257202503201431001655945200187801878018780187800
25820250320143000165594520018780187701878018770103
25920250320142900165401186018780187701878018770435
26020250320142800164584281018750187601876018750201
2612025032014270016420737601876018760187601876031
262202503201426001641492200187601876018760187604
2632025032014250016414171601876018765187651876022
2642025032014240016410044301876018770187701876016
2652025032014230016407042101878018780187801878021
266202503201422001640309830187801878018780187801
26720250320142100164029105018780187801879018760118
26820250320142000163807471018790187701879018770565
269202503201419001627463940187801878018780187800
270202503201418001627463940187801878018780187800
2712025032014170016274639401878018740187801874017
2722025032014160016271452401874018740187401874055
27320250320141500162611454018740187401874018740160
2742025032014140016231161401874018740187401874021
2752025032014130016227226001871018710187101871032
2762025032014120016221238801870018700187001869026
27720250320141100162163770018690187401874018690513
278202503201410001612032500187401874018740187404
2792025032014090016119575401873018730187301873052
280202503201408001610983580187301873018730187300
28120250320140700161098358018730187201873018720114
282202503201406001608848380187201873018730187204
2832025032014050016087734701873018730187301873011
28420250320140400160856744018670187401874018670530
285202503201403001598662900187401874018740187400
28620250320140200159866290018740187401874018700552
2872025032014010015883351201875018750187501875059
288202503201400001587228870187501875018750187500
2892025032013590015872288701875018750187501875053
29020250320135800158623512018750187601876018750197
2912025032013570015825395801876018760187601876032
292202503201356001581939260187701877018770187701
29320250320135500158192049018770187701877018760269
294202503201354001576871420187701877018770187707
295202503201353001576740030187701877018770187700
29620250320135200157674003018770187801878018770150
2972025032013510015739241901878018790187901878082
298202503201350001572384120188001880018800188000
2992025032013490015723841201880018800188001880025
30020250320134800157191412018800188001880018800109
3012025032013470015698649201880018800188001880039
3022025032013460015691317201878018780187801878025
30320250320134500156866222018780187501878018750158
30420250320134400156569908018750187501875018740114
30520250320134300156356160018750187501875018750106
30620250320134200156157410018700187001870018700600
307202503201341001550354100187001870018700187000
30820250320134000155035410018700186801870018680725
309202503201339001536806520186801868018680186805
3102025032013380015367131201866018670186801866052
31120250320133700153574272018670186901869018670468
312202503201336001527004600186901869018690186903
3132025032013350015269485301867018710187101867044
31420250320133400152612557018710187101871018700110
31520250320133300152406752018720187201872018710205
31620250320133200152023092018730187501875018730200
317202503201331001516482920187501875018750187505
318202503201330001516389170187601876018760187600
319202503201329001516389170187601877018770187603
320202503201328001516332870187601874018760186502257
321202503201327001474082020187401876018760187401834
322202503201326001439694270187601876018760187603
32320250320132500143963799018750187601876018750595
32420250320132400142848134018760187601876018760318
3252025032013230014225156601876518770187701876016
326202503201322001422215465187601876018760187600
32720250320132100142221546518760187701877018760208
32820250320132000141831236518770187701877018760520
32920250320131900140855685518770187701877018760210
330202503201318001404616155188201882018820188202
331202503201317001404578515188201882018820188202
332202503201316001404540875187601881018820187609
33320250320131500140437187518760188001880018760261
334202503201314001399467075188101881018810188102
3352025032013130013994294551880018800188001880057
33620250320131200139835785518800187801880018780758
3372025032013110013841082151878018780187801878042
33820250320131000138331945518780187601878018760452
33920250320130900137483429518750187601876018750382
34020250320130800136767157518760187701878018760403
3412025032013070013601100951877018780187801877038
3422025032013060013593965451878018780187801878011
3432025032013050013591899651878018780187801878067
34420250320130400135793170518780188001880018770417
34520250320130300135010255518790187901879018790181
34620250320130200134670156518790187801879018780179
347202503201301001343339845187901879018790187909
3482025032013000013431707351879018780187901877011
3492025032012590013429641551878018770187801877070
35020250320125800134164974518780187801878018770125
35120250320125700133930274518780187801878018780619
352202503201256001327677925187901881018810187801367
353202503201255001301983985188101881018810188102
3542025032012540013019463651880018810188101880034
3552025032012530013013071051881018810188101881045
3562025032012520013004606551881018810188101881017
35720250320125100130014088518810188201882018810414
3582025032012500012923532951882018830188301882028
35920250320124900129182623518820188301883018810302
36020250320124800128614264518840188301884018820607
36120250320124700127470797018830188401884018830131
36220250320124600127224102018850188301885018830201
36320250320124500126845617018840188401884018840315
36420250320124400126252157018830188501885018830305
36520250320124300125677799018830188501885018830412
36620250320124200124901697018850188401885018840329
367202503201241001242818560188401884018840188301325
36820250320124000121786867018840188501885018840585
36920250320123900120684717018840188501885018840608
370202503201238001195387060188601887018880188602234
37120250320123700115325379018860188601888018860108
372202503201236001151216850188601888018880188601108
3732025032012350011303133601888018880188801888013
37420250320123400113006792018870188801888018870120
3752025032012330011278033201888018880188801888032
3762025032012320011271991601888018880188801888020
3772025032012310011268215601888018880188801888012
37820250320123000112659500018880188801888018880102
379202503201229001124669240189401894018940189400
380202503201228001124669240189401887018940188706
38120250320122700112455595018870188701887018870161
38220250320122600112151788018870188701887018860385
38320250320122500111425656018870188801888018870331
3842025032012240011080104901888018880188901888099
3852025032012230011061411601889018890188901889051
3862025032012220011051777701890018920189201890033
38720250320122100110455401018920189301893018900141
38820250320122000110188692018940189401894018940169
3892025032012190010986860601894018940189401892025
3902025032012180010982127201894018940189401894084
39120250320121700109662176018920189101892018910685
3922025032012160010836616601892018920189201892030
393202503201215001083094060189201892018920189202
3942025032012140010830562201889018880188901888031
3952025032012130010824709301888018880188801888039
39620250320121200108173461018900189101891018900203
397202503201211001077897890189101891018910189105
398202503201210001077803340189201892018920189201
3992025032012090010777844201892018920189201891059
4002025032012080010766682401892018920189201892010
4012025032012070010764790401890018900189001890079
402202503201206001074985940189001890018900189001
4032025032012050010749670401890018890189001889023
4042025032012040010745324701889018900189001889036
405202503201203001073852270189001890018900189000
406202503201202001073852270189001890018900189001
4072025032012010010738333701892018910189201891039
408202503201200001073095600188901889018890188904
409202503201159001073020040188901889018890188900
410202503201158001073020040188901891018910188908
411202503201157001072868800189101891018910189101
412202503201156001072849890188601886018860188600
41320250320115500107284989018860188901889018860689
4142025032011540010598537901888018880188801888041
415202503201153001059079710188801889018890188601351
416202503201152001033581350188901888018890188806
41720250320115100103346806018890189101891018890500
418202503201150001024020980189201892018920189202
4192025032011490010239831401892018920189201891052
420202503201148001022999800189201892018920189201
42120250320114700102298088018900189401894018900349
4222025032011460010163822351894018930189401893059
423202503201145001015265265189301892018930189202
424202503201144001015227415189401894018940189401
425202503201143001015208475189101891018910189100
426202503201142001015208475189101891018910189102
427202503201141001015170655189401894018940189405
428202503201140001015075955189401894018940189400
4292025032011390010150759551894018910189401891016
43020250320113800101477336518900189101891018900838
431202503201137009989328051892018930189301892018
43220250320113600998592165189301893018930189306
43320250320113500998478585189301893018930189302
434202503201134009984407251891018910189101891010
43520250320113300998251625189101891018910189100
436202503201132009982516251891018910189101891050
43720250320113100997306125189101891018910189100
438202503201130009973061251891018920189401891047
4392025032011290099641731518910189101891018910132
440202503201128009939211951891018930189301891072
441202503201127009925595651894018950189501894038
44220250320112600991839795189501895018950189506
4432025032011250099172609518940189401894018940232
44420250320112400987332015189301893018930189300
445202503201123009873320151893018930189301893019
4462025032011220098697234518930189101893018910311
447202503201121009810880851892018920189201892022
4482025032011200098067184518920189401894018920299
4492025032011190097501342518940189501895018940102
450202503201118009730815351895018950189501895011
451202503201117009728730851895018950189501895012
452202503201116009726456851891018940189401891040
4532025032011150097188811518910189501895018910333
454202503201114009655865651895018950189501895025
45520250320111300965112815189501895018950189501
456202503201112009650938651895018950189501890071
4572025032011110096375141518950189101895018910135
458202503201110009611983251892018920189201892024
45920250320110900960744245189201891018920189101179
460202503201108009384492551890018910189101890014
46120250320110700938184545189101891018910189105
462202503201106009380899951891018900189101890075
4632025032011050093667247518910189101891018900186
46420250320110400933155915189101891018910189101
465202503201103009331370051891018900189101890025
466202503201102009326644351890018900189001890059
46720250320110100931549335189001890018900189008
4682025032011000093139813518890189501895018890400
469202503201059009238394651895018910189501891070
470202503201058009225149651891018910189101891010
471202503201057009223258651891018920189401891056
472202503201056009212655751892018940189401892074
47320250320105500919864115189401894018940189401
474202503201054009198451751894018940189401889023
4752025032010530091941015518930189201893018890145
476202503201052009166682951893018930189301893010
4772025032010510091647899518910189301893018910450
478202503201050009079667951893018910189301891020
4792025032010490090758855518900188901890018885328
48020250320104800901390790188851888518885188854
4812025032010470090131525018870188701887018870120
48220250320104600899050850188601887018870188601738
4832025032010450086627108018870188901889018870758
48420250320104400851961620188901889018890188909
4852025032010430085179161018890188901890018890248
486202503201042008471067901889018890188901889062
4872025032010410084593561018880189001890018880351
488202503201040008393083301890018900189001890014
4892025032010390083904373018900189101891018900246
490202503201038008343940301893018930189401893027
491202503201037008338828501894018950189501894046
492202503201036008330116001896018900189601890041
49320250320103500832234360189601896018960189602
4942025032010340083219644018970189101897018880937
495202503201033008144866901891018920189201891065
4962025032010320081325751018910189401897018910848
4972025032010310079720533018940189601896018940204
49820250320103000793340940189801898018980189802
49920250320102900793302980189801894018980189407
500202503201028007931703201894018940189401894066
5012025032010270079192028018930189401895018920255
5022025032010260078709127018950189701897018940765
503202503201025007725860001898018980189801898046
504202503201024007717129201898018980189801898013
50520250320102300771466180189801901019010189701774
5062025032010220073776658019010190101901019000597
5072025032010210072642037019010190401904019010535
5082025032010200071624578019020190601906019020548
5092025032010190070581452019050190901909019050247
51020250320101800701106360190601906019060190603
5112025032010170070104918019060191001910019060388
5122025032010160069365343019070190701907019070110
51320250320101500691555730190601905019060190507
5142025032010140069142232019100190501910019040737
515202503201013006773850301907019045190701904540
5162025032010120067662251519050190501905019050224
5172025032010110067235531519050190501910019040162
5182025032010100066926766519100190401910019040111
5192025032010090066715356519050190401905019040525
5202025032010080065715736519040190501905019020429
521202503201007006489921151904019040190501904033
522202503201006006483637851904019060190601904085
523202503201005006467449651907019070190901907024
5242025032010040064628726519040190601906019030719
5252025032010030063258980519060191001910019060159
5262025032010020062955849519050191051911019050376
5272025032010010062237582019110191801918019110713
5282025032010000060873387019170192001920019170370
5292025032009590060163189019200191801920019180867
530202503200958005849879301917019180191801917071
5312025032009570058362646019170191701918019170563
5322025032009560057283093019150191801918019150224
5332025032009550056853938019170191801918019170205
5342025032009540056460915019180191601918019160114
5352025032009530056242335019180191701918019160124
536202503200952005600464001915019170191701915043
537202503200951005592226901914019150191501914070
5382025032009500055788288019150192001920019150932
5392025032009490054002461019200192001920019200233
540202503200948005355510101921019190192101919068
541202503200947005342452601919019200192001918091
5422025032009460053249880019190191951920019190377
5432025032009450052526413519200192151921519190113
5442025032009440052309391519220192601926019220892
54520250320094300505935350192501919019260191902591
546202503200942004561183901919019180191901918040
54720250320094100455350930191701912019170191201102
54820250320094000434251870191201904019120190401554
5492025032009390040462575019040190301904019030924
550202503200938003870347801903019030190301903085
551202503200937003854172301903019040190401903018
5522025032009360038507466019040190301905019030853
55320250320093500368836820190301902019030189901280
5542025032009340034450032018990189901902018990293
5552025032009330033893622018990190201902018990209
5562025032009320033496254019020190001902018990707
55720250320093100321529730189901899018990189904
5582025032009300032145377018990189901900018990454
559202503200929003128320401899018980189901898065
560202503200928003115977101899018990189901899039
5612025032009270031085710018980190101901018980147
5622025032009260030806483019000190001900019000325
5632025032009250030188983019000190201902019000250
5642025032009240029713979019000190401905019000295
5652025032009230029152874019040190301904019030244
5662025032009220028688497019020190201902019020829
5672025032009210027111739019020190301905019000282
5682025032009200026575143019050190401905019040216
5692025032009190026163713019050189801905018980451
5702025032009180025307067018970190001900018970425
5712025032009170024500537018970189701898018970249
5722025032009160024028153018980190201902018970545
573202503200915002299273301901019030190301901033
5742025032009140022929959019020190101902019010404
57520250320091300221619450190101905019050190101123
5762025032009120020024885019060190301907019020417
5772025032009110019230076019030191201912019030599
57820250320091000180862935191701919019190191705
579202503200909001807670251920019220192201920073
5802025032009080017936458519220192101922019210361
5812025032009070017242880519220192001923019200892
5822025032009060015530159519200191501920019150945
5832025032009050013718812519160191701917019100349
5842025032009040013049918519180192601927019170795
5852025032009030011523665519270192601929019200816
5862025032009020099514105192601918019260191201745
5872025032009010065992165192201916019240191601119
5882025032009000044494400191701912019240191202324