Files
KissMeData/005830/min/candle-20250307.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250307184700205626877509150091500915009150028507
32025030718460020562687750915009150091500915000
42025030718450020562687750915009150091500915000
52025030718440020562687750915009150091500915000
62025030718430020562687750915009150091500915000
72025030718420020562687750915009150091500915000
82025030718410020562687750915009150091500915000
92025030718400020562687750915009150091500915000
102025030718390020562687750915009150091500915000
112025030718380020562687750915009150091500915000
122025030718370020562687750915009150091500915000
132025030718360020562687750915009150091500915000
142025030718350020562687750915009150091500915000
152025030718340020562687750915009150091500915000
162025030718330020562687750915009150091500915000
172025030718320020562687750915009150091500915000
182025030718310020562687750915009150091500915000
192025030718300020562687750915009150091500915000
202025030718290020562687750915009150091500915000
212025030718280020562687750915009150091500915000
222025030718270020562687750915009150091500915000
232025030718260020562687750915009150091500915000
242025030718250020562687750915009150091500915000
252025030718240020562687750915009150091500915000
262025030718230020562687750915009150091500915000
272025030718220020562687750915009150091500915000
282025030718210020562687750915009150091500915000
292025030718200020562687750915009150091500915000
302025030718190020562687750915009150091500915000
312025030718180020562687750915009150091500915000
3220250307181700205626877509150091500915009150028507
332025030718160020562687750915009150091500915000
342025030718150020562687750915009150091500915000
352025030718140020562687750915009150091500915000
362025030718130020562687750915009150091500915000
372025030718120020562687750915009150091500915000
382025030718110020562687750915009150091500915000
392025030718100020562687750915009150091500915000
402025030718090020562687750915009150091500915000
412025030718080020562687750915009150091500915000
422025030718070020562687750915009150091500915000
432025030718060020562687750915009150091500915000
442025030718050020562687750915009150091500915000
452025030718040020562687750915009150091500915000
462025030718030020562687750915009150091500915000
472025030718020020562687750915009150091500915000
482025030718010020562687750915009150091500915000
492025030718000020562687750915009150091500915000
502025030717590020562687750915009150091500915000
512025030717580020562687750915009150091500915000
522025030717570020562687750915009150091500915000
532025030717560020562687750915009150091500915000
542025030717550020562687750915009150091500915000
552025030717540020562687750915009150091500915000
562025030717530020562687750915009150091500915000
572025030717520020562687750915009150091500915000
582025030717510020562687750915009150091500915000
592025030717500020562687750915009150091500915000
602025030717490020562687750915009150091500915000
612025030717480020562687750915009150091500915000
6220250307174700205626877509150091500915009150028507
632025030717460020562687750915009150091500915000
642025030717450020562687750915009150091500915000
652025030717440020562687750915009150091500915000
662025030717430020562687750915009150091500915000
672025030717420020562687750915009150091500915000
682025030717410020562687750915009150091500915000
692025030717400020562687750915009150091500915000
702025030717390020562687750915009150091500915000
712025030717380020562687750915009150091500915000
722025030717370020562687750915009150091500915000
732025030717360020562687750915009150091500915000
742025030717350020562687750915009150091500915000
752025030717340020562687750915009150091500915000
762025030717330020562687750915009150091500915000
772025030717320020562687750915009150091500915000
782025030717310020562687750915009150091500915000
792025030717300020562687750915009150091500915000
802025030717290020562687750915009150091500915000
812025030717280020562687750915009150091500915000
822025030717270020562687750915009150091500915000
832025030717260020562687750915009150091500915000
842025030717250020562687750915009150091500915000
852025030717240020562687750915009150091500915000
862025030717230020562687750915009150091500915000
872025030717220020562687750915009150091500915000
882025030717210020562687750915009150091500915000
892025030717200020562687750915009150091500915000
902025030717190020562687750915009150091500915000
912025030717180020562687750915009150091500915000
9220250307171700205626877509150091500915009150028507
932025030717160020562687750915009150091500915000
942025030717150020562687750915009150091500915000
952025030717140020562687750915009150091500915000
962025030717130020562687750915009150091500915000
972025030717120020562687750915009150091500915000
982025030717110020562687750915009150091500915000
992025030717100020562687750915009150091500915000
1002025030717090020562687750915009150091500915000
1012025030717080020562687750915009150091500915000
1022025030717070020562687750915009150091500915000
1032025030717060020562687750915009150091500915000
1042025030717050020562687750915009150091500915000
1052025030717040020562687750915009150091500915000
1062025030717030020562687750915009150091500915000
1072025030717020020562687750915009150091500915000
1082025030717010020562687750915009150091500915000
1092025030717000020562687750915009150091500915000
1102025030716590020562687750915009150091500915000
1112025030716580020562687750915009150091500915000
1122025030716570020562687750915009150091500915000
1132025030716560020562687750915009150091500915000
1142025030716550020562687750915009150091500915000
1152025030716540020562687750915009150091500915000
1162025030716530020562687750915009150091500915000
1172025030716520020562687750915009150091500915000
1182025030716510020562687750915009150091500915000
1192025030716500020562687750915009150091500915000
1202025030716490020562687750915009150091500915000
1212025030716480020562687750915009150091500915000
12220250307164700205626877509150091500915009150028507
1232025030716460020562687750915009150091500915000
1242025030716450020562687750915009150091500915000
1252025030716440020562687750915009150091500915000
1262025030716430020562687750915009150091500915000
1272025030716420020562687750915009150091500915000
1282025030716410020562687750915009150091500915000
1292025030716400020562687750915009150091500915000
1302025030716390020562687750915009150091500915000
1312025030716380020562687750915009150091500915000
1322025030716370020562687750915009150091500915000
1332025030716360020562687750915009150091500915000
1342025030716350020562687750915009150091500915000
1352025030716340020562687750915009150091500915000
1362025030716330020562687750915009150091500915000
1372025030716320020562687750915009150091500915000
1382025030716310020562687750915009150091500915000
1392025030716300020562687750915009150091500915000
1402025030716290020562687750915009150091500915000
1412025030716280020562687750915009150091500915000
1422025030716270020562687750915009150091500915000
1432025030716260020562687750915009150091500915000
1442025030716250020562687750915009150091500915000
1452025030716240020562687750915009150091500915000
1462025030716230020562687750915009150091500915000
1472025030716220020562687750915009150091500915000
1482025030716210020562687750915009150091500915000
1492025030716200020562687750915009150091500915000
1502025030716190020562687750915009150091500915000
1512025030716180020562687750915009150091500915000
15220250307161700205626877509150091500915009150028507
1532025030716160020562687750915009150091500915000
1542025030716150020562687750915009150091500915000
1552025030716140020562687750915009150091500915000
1562025030716130020562687750915009150091500915000
1572025030716120020562687750915009150091500915000
1582025030716110020562687750915009150091500915000
1592025030716100020562687750915009150091500915000
1602025030716090020562687750915009150091500915000
1612025030716080020562687750915009150091500915000
1622025030716070020562687750915009150091500915000
1632025030716060020562687750915009150091500915000
1642025030716050020562687750915009150091500915000
1652025030716040020562687750915009150091500915000
1662025030716030020562687750915009150091500915000
1672025030716020020562687750915009150091500915000
1682025030716010020562687750915009150091500915000
1692025030716000020562687750915009150091500915000
1702025030715590020562687750915009150091500915000
1712025030715580020562687750915009150091500915000
1722025030715570020562687750915009150091500915000
1732025030715560020562687750915009150091500915000
1742025030715550020562687750915009150091500915000
1752025030715540020562687750915009150091500915000
1762025030715530020562687750915009150091500915000
1772025030715520020562687750915009150091500915000
1782025030715510020562687750915009150091500915000
1792025030715500020562687750915009150091500915000
1802025030715490020562687750915009150091500915000
1812025030715480020562687750915009150091500915000
18220250307154700205626877509150091500915009150028507
1832025030715460020562687750915009150091500915000
1842025030715450020562687750915009150091500915000
1852025030715440020562687750915009150091500915000
1862025030715430020562687750915009150091500915000
1872025030715420020562687750915009150091500915000
1882025030715410020562687750915009150091500915000
1892025030715400020562687750915009150091500915000
1902025030715390020562687750915009150091500915000
1912025030715380020562687750915009150091500915000
1922025030715370020562687750915009150091500915000
1932025030715360020562687750915009150091500915000
1942025030715350020562687750915009150091500915000
1952025030715340020562687750915009150091500915000
1962025030715330020562687750915009150091500915000
1972025030715320020562687750915009150091500915000
1982025030715310020562687750915009150091500915000
19920250307153000205626877509150091500915009150028507
2002025030715290017954297250917009170091700917000
2012025030715280017954297250917009170091700917000
2022025030715270017954297250917009170091700917000
2032025030715260017954297250917009170091700917000
2042025030715250017954297250917009170091700917000
2052025030715240017954297250917009170091700917000
2062025030715230017954297250917009170091700917000
2072025030715220017954297250917009170091700917000
2082025030715210017954297250917009170091700917000
2092025030715200017954297250917009170091700917000
2102025030715190017954297250917009170091800917002008
211202503071518001777003855091800917009180091700776
2122025030715170017698859550918009170091800917001308
213202503071516001757890455091800918009180091700478
214202503071515001753505255091800918009180091700231
215202503071514001751386120091800918009180091700283
216202503071513001748790355091800918009180091700484
217202503071512001744349425091800918009180091700139
21820250307151100174307417509180091800918009170092
219202503071510001742229785091800918009180091700310
220202503071509001739384055091800918009180091800126
221202503071508001738227375091800918009180091700312
2222025030715070017353643650918009170091800916004724
223202503071506001692040645091700917009180091600368
2242025030715050016886662250918009170091800917001042
225202503071504001679111065091700918009180091700310
226202503071503001676268075091800918009180091700564
22720250307150200167109445509180091800918009180061
228202503071501001670534475091800918009180091700504
229202503071500001665908535091900918009190091800176
230202503071459001664292655091800919009190091800202
231202503071458001662437415091800918009190091800376
232202503071457001658985575091900919009190091800106
2332025030714560016580122950919009180091900918001150
23420250307145500164745381509190091800919009180078
2352025030714540016467373750918009190092000918003136
236202503071453001617917675091800918009190091800236
23720250307145200161575094509180091900919009180073
238202503071451001615080555091800919009200091800566
239202503071450001609880555091900918009190091800507
2402025030714490016052219850918009210092100918001487
24120250307144800159154208009210092100921009200055
2422025030714470015910358000921009190092100918001324
2432025030714460015788562200920009200092000918001142
244202503071445001568358570092000920009200091900140
245202503071444001567071750092000920009200091900106
246202503071443001566096630091900919009200091900433
247202503071442001562117305091900919009200091900518
2482025030714410015573533250920009210092100917008105
249202503071440001482817215092100922009220092100484
250202503071439001478359305092200921509220092100658
251202503071438001472297325092200922009220092100350
252202503071437001469072155092200921509220092100460
253202503071436001464833955092100921009220092100258
25420250307143500146245761509220092100922009210074
255202503071434001461775825092100922009220092100614
25620250307143300145611902509220092100922009210052
257202503071432001455639855092200922009220092100246
258202503071431001453372705092200921009220092100127
2592025030714300014522025550921009230092300921001010
260202503071429001442891575092200922009230092200648
261202503071428001436916855092200923009230092200337
262202503071427001433808615092200923009230092200188
263202503071426001432074335092200922009230092200190
264202503071425001430322235092200923009230092200241
265202503071424001428099115092300923009230092200506
266202503071423001423433135092200922009230092200155
267202503071422001422003885092200923009230092200162
268202503071421001420508875092200923009230092200142
269202503071420001419199345092300922009230092200151
27020250307141900141780601509230092200923009220050
27120250307141800141734491509220092200923009220075
272202503071417001416653295092300923009230092200230
27320250307141600141453041509220092300923009220019
274202503071415001414355115092300923509240092200310
275202503071414001411492160092300923009240092300462
276202503071413001407227790092300924009240092300246
27720250307141200140495603009240092400924009230069
27820250307141100140431899009240092300924009230045
279202503071410001403903390092300924009240092300168
28020250307140900140235176009230092400924009230098
281202503071408001401447080092400923009240092300259
28220250307140700139905469009240092400924009230022
28320250307140600139885153009230092300924009230082
284202503071405001398094510092400924009250092300409
2852025030714040013943168300925009230092500923001264
286202503071403001382645620092200923009230092200362
2872025030714020013793046000923009250092500923001459
288202503071401001365823260092500925009250092400185
289202503071400001364112060092400925009250092400107
29020250307135900136312297009240092500925009240065
2912025030713580013625221200925009240092500924004105
29220250307135700132459040009240092500925009240096
293202503071356001323703260092400925009250092400124
29420250307135500132255652009240092400925009240066
295202503071354001321946410092500924009250092400111
2962025030713530013209207400924009230092400922001315
2972025030713520013087805100922009210092300921001487
298202503071351001295068960092100922009220092100141
29920250307135000129376944009210092200922009210067
300202503071349001293152020092200922009230092100532
301202503071348001288247305092200922009230092200645
30220250307134700128229898509220092300923009220090
303202503071346001281468515092300922009230092200474
304202503071345001277096995092300923009230092200242
3052025030713440012748647350922009230092300922001843
306202503071343001257870395092300923009230092200373
307202503071342001254430820092300923009230092200680
308202503071341001248154660092300922009230092200213
309202503071340001246189350092300923009230092200100
310202503071339001245266830092300922009230092200220
311202503071338001243236850092300922009230092200117
31220250307133700124215723509220092250923009220085
313202503071336001241373340092300923009230092200240
314202503071335001239158905092300923009230092200261
3152025030713340012367506850922009240092500922004302
316202503071333001197032175092400924009250092400117
317202503071332001195950395092500924009250092400255
31820250307133100119359200009240092500925009240073
31920250307133000119291714009250092400925009240025
320202503071329001192686070092500924009250092400191
32120250307132800119091959009240092500925009240084
322202503071327001190143060092400925009250092400315
323202503071326001187229400092400925009250092400114
32420250307132500118617521009250092400925009240058
325202503071324001185638850092500924009250092400168
32620250307132300118408493009240092400925009240039
327202503071322001183724500092500924009250092400118
32820250307132100118263317009240092400925009240039
329202503071320001182272600092500925009250092400152
330202503071319001180866770092400924009250092400115
331202503071318001179803270092400925009260092400543
332202503071317001174781260092600925009260092500338
333202503071316001171653400092500926009260092500602
334202503071315001166084725092600925509260092500195
335202503071314001164279445092550925009270092500189
336202503071313001162530925092500926009270092500238
337202503071312001160327135092700926009270092500156
338202503071311001158883695092600926009270092500283
339202503071310001156264375092600926009270092500561
34020250307130900115106859509260092500926009250063
3412025030713080011504855350925009240092500924001119
34220250307130700114013677509240092800928009220012129
3432025030713060010279003550928009280092900927001155
3442025030713050010171832950929009290092900928001208
34520250307130400100596099509280092800929009280049
346202503071303001005506115092900929009290092800185
34720250307130200100378750509290092900929009280019
34820250307130100100361101509280092900929009280038
349202503071300001003258335092900928509290092800412
3502025030712590099943273509285092850929009285019
35120250307125800999256315092800927009290092700190
352202503071257009974912850927009270092900927001149
35320250307125600986828905092800928009280092700119
35420250307125500985724735092700929009290092700122
35520250307125400984592475092900928009290092800105
35620250307125300983617975092900928009290092800182
35720250307125200981927265092900928009290092800546
35820250307125100976857465092700928009280092700393
3592025030712500097321060509270092700928009270092
3602025030712490097235702509280092800928009270047
36120250307124800971921025092700928009280092700185
3622025030712470097020427009280092800928009270023
36320250307124600969990880092700928009280092700663
3642025030712450096384040009280092900929009280022
36520250307124400963636080092800928009280092700539
3662025030712430095863466009270092800929009270053
36720250307124200958142800092800928009290092700169
36820250307124100956574600092800928009280092700175
36920250307124000954950620092800928009280092750225
37020250307123900952862650092800928009280092700278
3712025030712380095028410009280092800928009270072
37220250307123700949616210092800928009280092700301
373202503071236009468231300928009270092800926001031
37420250307123500937265700092600926009270092600101
37520250307123400936330160092600926009270092600228
3762025030712330093421712009260092600927009260052
37720250307123200933735440092600927009270092600156
3782025030712310093228976009270092600927009260023
3792025030712300093207660009270092600927009260037
380202503071229009317339200927009270092700926001573
3812025030712280091715273009280092800928009270039
382202503071227009167908500928009290092900927002672
38320250307122600891993070092900929009290092800119
3842025030712250089088759009280092900929009280060
38520250307122400890330240092900929009290092800261
3862025030712230088790588009290092900929009280030
38720250307122200887627220092800929009290092800281
3882025030712210088501760009290092850929009280053
38920250307122000884525385092800929009300092800233
39020250307121900882360565092900928009290092800360
3912025030712180087901668509280092900929009280056
39220250307121700878496735092900928009290092800233
3932025030712160087633234509280092800929009280031
39420250307121500876044655092900929009290092800400
3952025030712140087232873509280092900929009280066
39620250307121300871716055092900929009290092800301
39720250307121200868919905092800928009290092800161
3982025030712110086742477509290092900929009280060
39920250307121000866867535092900929009290092800209
4002025030712090086492647509280092900929009280048
40120250307120800864480775092800928009290092800242
40220250307120700862232875092900928009290092800244
4032025030712060085996626509280092900929009280020
40420250307120500859780645092800930009300092800424
40520250307120400855841280093000929009300092900133
4062025030712030085460544009300093000930009290028
40720250307120200854345180092800930009300092800132
4082025030712010085311876009300093000930009290067
40920250307120000852496180093000929009300092900415
410202503071159008486394600928009310093100928001326
41120250307115800836313940093100931009310093000231
4122025030711570083416339009300093000930009300029
4132025030711560083389369009310093100931009300012
41420250307115500833782020093100931009310093000169
4152025030711540083220897009310093100931009310031
41620250307115300831920360093100932009320093000207
41720250307115200829993130093200933009330093000427
41820250307115100826017720093200933009330093200100
41920250307115000825085700093300930009330093000616
4202025030711490081934683009310093100931009300087
42120250307114800818537180093100930009310093000243
4222025030711470081627520009310093100931009300056
42320250307114600815754240093100930009310093000189
4242025030711450081399643009300092900930009290025
4252025030711440081376414009300092900930009290017
42620250307114300813606070092900931009310092900194
42720250307114200811801920093000931009310093000295
4282025030711410080905827009300093100931009300098
4292025030711400080814598009300093100931009300072
430202503071139008074761200930009310093100930008
43120250307113800807401710093100930009310093000192
432202503071137008056145000930009310093100930004
433202503071136008055772800931009290093100929001269
43420250307113500793785250092900930009300092900114
43520250307113400792725260093100931009310093000208
4362025030711330079078885009310093000931009290062
43720250307113200790211990093000929009310092800210
438202503071131007882597200930009300093000929001198
4392025030711300077712925009300093000930009290040
44020250307112900776757480092900929009300092900250
4412025030711280077443292009300092900930009290064
44220250307112700773838320092900929009300092900225
44320250307112600771747920092800928009290092800398
444202503071125007680527500929009290092900927001410
445202503071124007549678800928009280092900928001206
4462025030711230074377425009280092800929009280038
44720250307112200743421500092800929009300092800158
44820250307112100741953810093000930009300092900303
4492025030711200073913720009290092900930009290035
45020250307111900738812010092900929009300092900250
45120250307111800736487690093000930009300092900611
45220250307111700730810970092900930009300092900172
4532025030711160072921156009290093000930009290046
4542025030711150072878417009290092900930009290060
45520250307111400728226630093000929009300092900162
4562025030711130072672006009300092900930009290086
45720250307111200725920630093000929009300092800320
4582025030711110072294787009280092900929009280046
4592025030711100072252089009290092900929009280027
46020250307110900722270240092900928009290092800191
4612025030711080072049608009280092900929009280034
46220250307110700720180520092800929009290092800195
463202503071106007183691400929009290093000928001171
46420250307110500707492100093000930009300092900224
46520250307110400705408930092900929009300092900116
4662025030711030070433044009290092900930009290064
46720250307110200703735870093000929009300092900268
4682025030711010070124379009290092900930009290047
46920250307110000700806890093000931009310092900605
47020250307105900695178800093100929009310092900359
471202503071058006918424600929009290092900927001600
472202503071057006769942700929009300093000928001720
473202503071056006610034000931009340093400930003194
47420250307105500631261030093400933009340093300107
4752025030710540063026218009330093300933509330033
47620250307105300629954220093400932009340093200536
47720250307105200624956750093200932009320093100124
47820250307105100623801080093200933009330093100865
47920250307105000615738610093300933009330093300162
4802025030710490061422715009320093200933009320042
48120250307104800613835665093200933009330093200167
48220250307104700612277575093300932009330093200106
48320250307104600611288695093300933009340093300196
48420250307104500609459985093400934009340093400151
4852025030710440060804964509340093400934009340013
48620250307104300607928225093400933009340093200776
487202503071042006006873950933009320093300932001296
48820250307104100588607875093200933009330093200188
48920250307104000586853845093300934009340093200320
49020250307103900583868245093300934009340093300191
49120250307103800582086015093400934009350093400544
49220250307103700577004025093400933009350093300790
49320250307103600569629955093200933009330093200192
49420250307103500567838985093200932009320093200321
4952025030710340056484726509330093300933009330016
49620250307103300564697985093300932009330093200143
49720250307103200563363935093200935009350093200934
49820250307103100554641025093500934009350093400327
4992025030710300055158379509350093500935009350031
5002025030710290055129394509350093500935009340022
50120250307102800551088345093500934009350093400482
5022025030710270054658633509340093300934009330019
50320250307102600546408885093400933009340093300119
50420250307102500545297625093400934009340093300158
50520250307102400543823215093300933009330093300612
50620250307102300538113255093400933009340093300278
5072025030710220053551835509330093300933009320063
50820250307102100534930575093300932009330093100672
5092025030710200052866750509310093200932009310022
51020250307101900528462475093200933009330093200536
51120250307101800523466005093200933009330093200287
512202503071017005207908950933009320093300932002
51320250307101600520772245093200932009320093100281
51420250307101500518153425093200931009320093100171
51520250307101400516560795093200931009320093100133
51620250307101300515321935093100933009330093100773
5172025030710120050812243509320093300933009320012
51820250307101100508010580093300933009340093200306
5192025030710100050515611009340093400934009330025
52020250307100900504922670093400932009340093200419
52120250307100800501011750093200932009320093200163
52220250307100700499492590093200933009330093200184
52320250307100600497776240093200932009330093200650
52420250307100500491718190093200933009330093200283
52520250307100400489080600093200932009325093200275
5262025030710030048651759509320093100932009310052
52720250307100200486033455093100931009320093100124
52820250307100100484878235093100930509310093000290
529202503071000004821787100931009310093100931002
53020250307095900482160090093100930009310093000220
5312025030709580048011214009310093000931009300037
5322025030709570047976793009310093000931009300085
5332025030709560047897663009300093000930009300076
534202503070955004782698300930009300093000930009
5352025030709540047818613009310093000931009300084
53620250307095300477404190093000930009300093000179
53720250307095200475739490093000930009300093000154
53820250307095100474307290092900930009300092900157
53920250307095000472848730092900930009310092900245
54020250307094900470570260093000930009300092900318
541202503070948004676160000930009320093200930002630
54220250307094700443131150093200932009320093100347
543202503070946004398976400932009310093200931001118
54420250307094500429488275093000931009310093000124
5452025030709440042833435509310093000931009300030
54620250307094300428055295093100931009310093000195
54720250307094200426241615093000931009310093000205
5482025030709410042433316509300093000930009300010
54920250307094000424240165093000930009310093000197
55020250307093900422407825093000931009310092900117
55120250307093800421319515093000929009310092900543
552202503070937004162734150928009280092800928004
55320250307093600416236295092900928009290092700196
55420250307093500414417485092800930009310092800418
5552025030709340041053382009300093100931009300056
556202503070933004100128400930009320093200929001162
55720250307093200399201700093300930009330093000395
55820250307093100395523400093100927009310092700998
559202503070930003862606200927009260092700925002789
5602025030709290036043479009260092600927009260095
56120250307092800359554950092700927509275092600960
562202503070927003506624400928009300093000927002146
563202503070926003307410800929009310093100929001272
56420250307092500318915270093100931009310093000990
56520250307092400309698940093100932009320093100109
56620250307092300308683210093200932509325093100866
56720250307092200300615160093300933009330093300297
56820250307092100297844150093300933009330093300712
56920250307092000291201190093300934009340093200505
57020250307091900286488720093400934009350093300406
571202503070918002826971700935009340093600934001383
57220250307091700269777220093400935009350093400238
573202503070916002675541500934009320093400932001310
57420250307091500255336235093200931009320093100789
57520250307091400247987535093100929009320092900739
576202503070913002411143450930009370093700929004053
577202503070912002033022250937009390093900936001066
57820250307091100193310715093900940009400093900327
579202503070910001902373450939009380093900938002787
58020250307090900164094885093700938009380093600785
58120250307090800156737100093700939009400093600292
58220250307090700153998590093900938009390093800534
583202503070906001489883000939009420094200935002877
58420250307090500121974290094100942009430094100587
58520250307090400116446835094200944009440094000819
586202503070903001087401400944009410094600940004925
58720250307090200622986000943009380094300938001191
5882025030709010051093500093800935009390093500576
58920250307090000456970200935009450094500932004769