Files
KissMeData/003160/min/candle-20250211.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025021118390096185307901590015900159001590012082
3202502111838009618530790159001590015900159000
4202502111837009618530790159001590015900159000
5202502111836009618530790159001590015900159000
6202502111835009618530790159001590015900159000
7202502111834009618530790159001590015900159000
8202502111833009618530790159001590015900159000
9202502111832009618530790159001590015900159000
10202502111831009618530790159001590015900159000
11202502111830009618530790159001590015900159000
12202502111829009618530790159001590015900159000
13202502111828009618530790159001590015900159000
14202502111827009618530790159001590015900159000
15202502111826009618530790159001590015900159000
16202502111825009618530790159001590015900159000
17202502111824009618530790159001590015900159000
18202502111823009618530790159001590015900159000
19202502111822009618530790159001590015900159000
20202502111821009618530790159001590015900159000
21202502111820009618530790159001590015900159000
22202502111819009618530790159001590015900159000
23202502111818009618530790159001590015900159000
24202502111817009618530790159001590015900159000
25202502111816009618530790159001590015900159000
26202502111815009618530790159001590015900159000
27202502111814009618530790159001590015900159000
28202502111813009618530790159001590015900159000
29202502111812009618530790159001590015900159000
30202502111811009618530790159001590015900159000
31202502111810009618530790159001590015900159000
322025021118090096185307901590015900159001590012082
33202502111808009618530790159001590015900159000
34202502111807009618530790159001590015900159000
35202502111806009618530790159001590015900159000
36202502111805009618530790159001590015900159000
37202502111804009618530790159001590015900159000
38202502111803009618530790159001590015900159000
39202502111802009618530790159001590015900159000
40202502111801009618530790159001590015900159000
41202502111800009618530790159001590015900159000
42202502111759009618530790159001590015900159000
43202502111758009618530790159001590015900159000
44202502111757009618530790159001590015900159000
45202502111756009618530790159001590015900159000
46202502111755009618530790159001590015900159000
47202502111754009618530790159001590015900159000
48202502111753009618530790159001590015900159000
49202502111752009618530790159001590015900159000
50202502111751009618530790159001590015900159000
51202502111750009618530790159001590015900159000
52202502111749009618530790159001590015900159000
53202502111748009618530790159001590015900159000
54202502111747009618530790159001590015900159000
55202502111746009618530790159001590015900159000
56202502111745009618530790159001590015900159000
57202502111744009618530790159001590015900159000
58202502111743009618530790159001590015900159000
59202502111742009618530790159001590015900159000
60202502111741009618530790159001590015900159000
61202502111740009618530790159001590015900159000
622025021117390096185307901590015900159001590012082
63202502111738009618530790159001590015900159000
64202502111737009618530790159001590015900159000
65202502111736009618530790159001590015900159000
66202502111735009618530790159001590015900159000
67202502111734009618530790159001590015900159000
68202502111733009618530790159001590015900159000
69202502111732009618530790159001590015900159000
70202502111731009618530790159001590015900159000
71202502111730009618530790159001590015900159000
72202502111729009618530790159001590015900159000
73202502111728009618530790159001590015900159000
74202502111727009618530790159001590015900159000
75202502111726009618530790159001590015900159000
76202502111725009618530790159001590015900159000
77202502111724009618530790159001590015900159000
78202502111723009618530790159001590015900159000
79202502111722009618530790159001590015900159000
80202502111721009618530790159001590015900159000
81202502111720009618530790159001590015900159000
82202502111719009618530790159001590015900159000
83202502111718009618530790159001590015900159000
84202502111717009618530790159001590015900159000
85202502111716009618530790159001590015900159000
86202502111715009618530790159001590015900159000
87202502111714009618530790159001590015900159000
88202502111713009618530790159001590015900159000
89202502111712009618530790159001590015900159000
90202502111711009618530790159001590015900159000
91202502111710009618530790159001590015900159000
922025021117090096185307901590015900159001590012082
93202502111708009618530790159001590015900159000
94202502111707009618530790159001590015900159000
95202502111706009618530790159001590015900159000
96202502111705009618530790159001590015900159000
97202502111704009618530790159001590015900159000
98202502111703009618530790159001590015900159000
99202502111702009618530790159001590015900159000
100202502111701009618530790159001590015900159000
101202502111700009618530790159001590015900159000
102202502111659009618530790159001590015900159000
103202502111658009618530790159001590015900159000
104202502111657009618530790159001590015900159000
105202502111656009618530790159001590015900159000
106202502111655009618530790159001590015900159000
107202502111654009618530790159001590015900159000
108202502111653009618530790159001590015900159000
109202502111652009618530790159001590015900159000
110202502111651009618530790159001590015900159000
111202502111650009618530790159001590015900159000
112202502111649009618530790159001590015900159000
113202502111648009618530790159001590015900159000
114202502111647009618530790159001590015900159000
115202502111646009618530790159001590015900159000
116202502111645009618530790159001590015900159000
117202502111644009618530790159001590015900159000
118202502111643009618530790159001590015900159000
119202502111642009618530790159001590015900159000
120202502111641009618530790159001590015900159000
121202502111640009618530790159001590015900159000
1222025021116390096185307901590015900159001590012082
123202502111638009618530790159001590015900159000
124202502111637009618530790159001590015900159000
125202502111636009618530790159001590015900159000
126202502111635009618530790159001590015900159000
127202502111634009618530790159001590015900159000
128202502111633009618530790159001590015900159000
129202502111632009618530790159001590015900159000
130202502111631009618530790159001590015900159000
131202502111630009618530790159001590015900159000
132202502111629009618530790159001590015900159000
133202502111628009618530790159001590015900159000
134202502111627009618530790159001590015900159000
135202502111626009618530790159001590015900159000
136202502111625009618530790159001590015900159000
137202502111624009618530790159001590015900159000
138202502111623009618530790159001590015900159000
139202502111622009618530790159001590015900159000
140202502111621009618530790159001590015900159000
141202502111620009618530790159001590015900159000
142202502111619009618530790159001590015900159000
143202502111618009618530790159001590015900159000
144202502111617009618530790159001590015900159000
145202502111616009618530790159001590015900159000
146202502111615009618530790159001590015900159000
147202502111614009618530790159001590015900159000
148202502111613009618530790159001590015900159000
149202502111612009618530790159001590015900159000
150202502111611009618530790159001590015900159000
151202502111610009618530790159001590015900159000
1522025021116090096185307901590015900159001590012082
153202502111608009618530790159001590015900159000
154202502111607009618530790159001590015900159000
155202502111606009618530790159001590015900159000
156202502111605009618530790159001590015900159000
157202502111604009618530790159001590015900159000
158202502111603009618530790159001590015900159000
159202502111602009618530790159001590015900159000
160202502111601009618530790159001590015900159000
161202502111600009618530790159001590015900159000
162202502111559009618530790159001590015900159000
163202502111558009618530790159001590015900159000
164202502111557009618530790159001590015900159000
165202502111556009618530790159001590015900159000
166202502111555009618530790159001590015900159000
167202502111554009618530790159001590015900159000
168202502111553009618530790159001590015900159000
169202502111552009618530790159001590015900159000
170202502111551009618530790159001590015900159000
171202502111550009618530790159001590015900159000
172202502111549009618530790159001590015900159000
173202502111548009618530790159001590015900159000
174202502111547009618530790159001590015900159000
175202502111546009618530790159001590015900159000
176202502111545009618530790159001590015900159000
177202502111544009618530790159001590015900159000
178202502111543009618530790159001590015900159000
179202502111542009618530790159001590015900159000
180202502111541009618530790159001590015900159000
181202502111540009618530790159001590015900159000
1822025021115390096185307901590015900159001590012082
183202502111538009618530790159001590015900159000
184202502111537009618530790159001590015900159000
185202502111536009618530790159001590015900159000
186202502111535009618530790159001590015900159000
187202502111534009618530790159001590015900159000
188202502111533009618530790159001590015900159000
189202502111532009618530790159001590015900159000
190202502111531009618530790159001590015900159000
1912025021115300096185307901590015900159001590012082
192202502111529009426426990159501595015950159500
193202502111528009426426990159501595015950159500
194202502111527009426426990159501595015950159500
195202502111526009426426990159501595015950159500
196202502111525009426426990159501595015950159500
197202502111524009426426990159501595015950159500
198202502111523009426426990159501595015950159500
199202502111522009426426990159501595015950159500
200202502111521009426426990159501595015950159500
201202502111520009426426990159501595015950159500
20220250211151900942642699015950159601596015950445
20320250211151800941932602015960159601597015940792
20420250211151700940668667015960159501596015950519
20520250211151600939840647015960159501596015940548
20620250211151500938966655015940159401595015930476
20720250211151400938208000015940159101594015910385
208202502111513009375946560159101594015940159102207
209202502111512009340807870159401596015960159401233
210202502111511009321146690159601598015990159601791
211202502111510009292544870159801600016010159807402
21220250211150900917417314016010160001601016000331
213202502111508009168876950160101601016020160006722
214202502111507009061289110160101602016020160101000
215202502111506009045276890160101602016020160101153
216202502111505009026816690160201602016020160102770
217202502111504008982441390160301603016040160201646
21820250211150300895607180016030160201603016020569
21920250211150200894695074016030160401604016020490
22020250211150100893909693016040160301604016030271
22120250211150000893475223016040160201604016020813
22220250211145900892171986016030160301603016020314
22320250211145800891668950016020160201602016020822
224202502111457008903521060160201602016030160101327
225202502111456008882262540160201602016030160202150
2262025021114550088478188301603016030160301602022
2272025021114540088474663001603016040160401603056
22820250211145300884656859016030160301603016020812
22920250211145200883355473016040160301604016030157
23020250211145100883103796016020160301604016020269
231202502111450008826727010160301604016050160201526
23220250211144900880226964016030160401605016030273
23320250211144800879789037016040160501605016030255
234202502111447008793802130160301606016060160303548
23520250211144600873689927016050160501606016040940
23620250211144500872181608016060160601607016050158
23720250211144400871927871016060160501606016040681
23820250211144300870835179016050160501605016040324
23920250211144200870315233016040160401605016040204
240202502111441008699878830160501605016050160401394
241202502111440008677505220160601606016070160501347
24220250211143900865587655016060160601607016050320
24320250211143800865073771016060160601606016050752
24420250211143700863866351016050160501606016050779
24520250211143600862615688016050160601606016050331
24620250211143500862084377016060160501606016050141
24720250211143400861857969016050160601606016040158
24820250211143300861604246016040160501606016040623
24920250211143200860604731016040160601606016040529
25020250211143100859756170016060160601606016040827
251202502111430008584287210160601609016090160601129
252202502111429008566149140160901611016110160803410
25320250211142800851125826016110161201612016100907
25420250211142700849664387016120161301613016120141
25520250211142600849436991016120161301614016120206
25620250211142500849104737016130161301614016120230
25720250211142400848733807016130161401614016130327
2582025021114230084820630501614016130161401613049
25920250211142200848127224016130161301614016130137
26020250211142100847906239016140161301614016130431
261202502111420008472106390161401615016150161401171
262202502111419008453197960161501613016150161301368
26320250211141800843112004016130161101613016110936
2642025021114170084160304401610016100161101610086
26520250211141600841464558016110161101611016100192
26620250211141500841155249016110161101612016100181
26720250211141400840863659016110161001612016100185
26820250211141300840565587016100161201612016100324
26920250211141200840043691016120161001612016100263
27020250211141100839619950016100161201612016100109
271202502111410008394443190161201610016120161001100
2722025021114090083767299201611016110161101610041
27320250211140800837606945016110161001611016100136
27420250211140700837387904016100161001611016100332
275202502111406008368533790161101609016110160901409
27620250211140500834585150016100161001610016090129
2772025021114040083437756001608016090161001608046
27820250211140300834303549016090161001610016080183
27920250211140200834009070016090161001610016090230
28020250211140100833638973016090161001611016090354
2812025021114000083306909701611016100161101610025
28220250211135900833028826016110161201612016110236
28320250211135800832648612016120161001612016100339
28420250211135700832102518016100161001610016090276
28520250211135600831658162016100161101611016090525
2862025021113550083081289201611016100161101610069
2872025021113540083070175901610016100161201610047
28820250211135300830626085016120161301613016120619
2892025021113520082962799201612016130161301612058
290202502111351008295344440161301610016130161001207
29120250211135000827590106016100161101611016060231
29220250211134900827218369016110161001611016080802
293202502111348008259271360160801604016080160402698
294202502111347008215971840160501606016060160401971
29520250211134600818433290016070160601607016060752
29620250211134500817225384016070160701608016070887
2972025021113440081579993801608016070160801607081
2982025021113430081566971401607016080160801607055
29920250211134200815581307016070160801608016070889
3002025021113410081415260001608016090160901607024
3012025021113400081411401201609016060160901606060
302202502111339008140174930160601608016100160601035
303202502111338008123542250160901609016090160701030
30420250211133700810696961016090161001610016060204
3052025021113360081036868401610016100161001609077
306202502111335008102447170161001606016100160501057
30720250211133400808544577016060160401606016030689
30820250211133300807438866016040160601607016040633
30920250211133200806422807016070160701608016070161
310202502111331008061640610160301608016100160305889
311202502111330007967143080160701612016130160704874
31220250211132900788865923016120161201612016110433
31320250211132800788167930016120161401614016120111
31420250211132700787988884016140161501615016140142
315202502111326007877596930161201612016160161103058
31620250211132500782824939016130161201613016120532
3172025021113240078196735201613016130161301612051
31820250211132300781885096016130161201613016120379
31920250211132200781274144016120161101612016110107
32020250211132100781101683016100161001612016100415
32120250211132000780432739016120161201612016100927
322202502111319007789386210161101611016120161101158
32320250211131800777072649016110161101612016100196
3242025021113170077675682301611016100161101610065
32520250211131600776652164016100161201612016100445
32620250211131500775935351016120161101612016110336
32720250211131400775393835016110161201612016110491
328202502111313007746028310161401612016140161002565
32920250211131200770471280016140161401614016120300
3302025021113110076998710601615016140161501614065
331202502111310007698821750161401612016140161201006
3322025021113090076825882201612016140161401612044
33320250211130800768187851016130161301613016130518
334202502111307007673523170161301612016130161201126
335202502111306007655371910161301613016130161201144
33620250211130500763692932016130161101613016110717
33720250211130400762537070016110161001611016090406
33820250211130300761883293016100160901610016090699
33920250211130200760758236016090161001610016080425
3402025021113010076007411501611016100161101610056
34120250211130000759983953016110160901611016090727
342202502111259007588131690160801606016100160502306
34320250211125800755108175016060160701610016060778
34420250211125700753857732016090160801609016080140
34520250211125600753632608016090160801609016070125
34620250211125500753431604016080160701608016070325
34720250211125400752909328016100160701610016070291
34820250211125300752441256016070161001610016070218
349202502111252007520907850161001610016100160802075
350202502111251007487537980161001611016110160805521
35120250211125000739864222016110161301613016110357
35220250211124900739288830016130161201613016110407
35320250211124800738632775016110161201612016110119
35420250211124700738441051016110161201612016110227
35520250211124600738075349016120161101612016110240
35620250211124500737688694016120161101612016100311
35720250211124400737187671016110161201612016110610
35820250211124300736204955016110161101612016110298
35920250211124200735724678016120161201612016110139
3602025021112410073550073301612016120161201611074
3612025021112400073538151201611016100161201610047
3622025021112390073530578401611016110161201611073
363202502111238007351881760161101609016110160801397
36420250211123700732939613016090160901609016080321
3652025021112360073242343901608016090160901608035
3662025021112350073236713801609016090160901608012
36720250211123400732347833016090160901609016080208
36820250211123300732013364016080160901609016080109
3692025021112320073183807701609016080160901608066
37020250211123100731731946016080160801609016070133
37120250211123000731518082016090160801609016080327
3722025021112290073099224801609016080160901608021
37320250211122800730958473016080160801609016080165
37420250211122700730693148016080160801608016070174
375202502111226007304135020160701607016080160508
376202502111225007304006490160701605016070160509
37720250211122400730386198016080160501608016050243
37820250211122300729995641016040160801608016040554
37920250211122200729106464016080160501608016050221
38020250211122100728751540016050160601606016050118
3812025021112200072856213701606016060160601605054
3822025021112190072847541601605016050160601605056
38320250211121800728385506016050160401605016040151
384202502111217007281431560160501605016050160301584
38520250211121600725603384016040160401605016040185
38620250211121500725306640016050160501606016040194
38720250211121400724995373016040160401606016030717
388202502111213007238449960160401604016050160202365
389202502111212007200539000160401605016050160303511
39020250211121100714422497016050160501606016050598
39120250211121000713462546016050160401606016040210
39220250211120900713125498016060160701607016060907
39320250211120800711667953016070160501607016040152
39420250211120700711424000016070160701607016060264
395202502111206007109999120160901606016090160305379
39620250211120500702370539016090160901610016050947
3972025021112040070084892001610016100161001608023
39820250211120300700811900016090160601609016060447
39920250211120200700093181016050160701607016050654
4002025021112010069904311701608016090160901606062
40120250211120000698943433016090160501609016050966
40220250211115900697392488016050160901609016050525
403202502111158006965495100160501608016110160503448
40420250211115700691012498016100160801610016060190
405202502111156006907069810160601609016090160602587
406202502111155006865497640160701608016100160701400
407202502111154006842985970161001609016100160801543
40820250211115300681816096016100161001611016100549
4092025021111520068093220101611016110161101610034
41020250211115100680877430016110161101611016110150
4112025021111500068063578001611016120161201611070
41220250211114900680522994016120161101612016100120
41320250211114800680329628016130161301613016100392
41420250211114700679697891016120161301613016110188
41520250211114600679394826016120161301613016110385
4162025021111450067877429001614016140161501613024
41720250211114400678735560016140161201614016120217
418202502111143006783854210161201611016120161001785
41920250211114200675511069016110161101614016110390
420202502111141006748825860161301613016150161101235
42120250211114000672891912016130161201614016120587
42220250211113900671945305016140161201614016120637
42320250211113800670918209016150161601616016120523
42420250211113700670074628016160161501616016150700
4252025021111360066894410601612016130161501612050
42620250211113500668863483016150161601616016150429
42720250211113400668170641016160161301616016100815
428202502111133006668558030161401612016140161101127
42920250211113200665039373016120161601616016120574
43020250211113100664113380016140161601617016140509
43120250211113000663291164016150161401617016140771
43220250211112900662045572016150161701617016150304
43320250211112800661554536016160161501616016150499
43420250211112700660748503016150161401615016130346
43520250211112600660189750016140161401614016130342
43620250211112500659637763016150161301615016120391
43720250211112400659006609016130161301614016130881
43820250211112300657585510016130161301615016130284
43920250211112200657127289016140161401615016120316
4402025021111210065661706801615016150161501613054
441202502111120006565299280160901612016140160901483
44220250211111900654139153016120161101612016100319
44320250211111800653625234016120161401614016110290
44420250211111700653157899016110161501615016110104
44520250211111600652990071016150161101615016110634
4462025021111150065196683401612016110161201611078
44720250211111400651841105016120161201615016110690
44820250211111300650728513016110160901612016090132
449202502111112006505158720160801609016090160701981
45020250211111100647331315016080161001610016080922
45120250211111000645847824016100160801610016080465
45220250211110900645099895016090160801609016080211
45320250211110800644760545016070160901609016050914
45420250211110700643291490016090161201612016090859
45520250211110600641908225016120161301615016120399
4562025021111050064126491901615016150161501612092
45720250211110400641116531016150161801618016150918
458202502111103006396329370161701620016210161701288
45920250211110200637548867016210161701621016170604
460202502111101006365702930162001616016200161303406
461202502111100006310630960161201614016160161201117
46220250211105900629261177016140161001614016100448
46320250211105800628539197016100160501610016050659
46420250211105700627479934016050160501605016040176
46520250211105600627197457016050160501605016040357
46620250211105500626624592016050160201605016020694
467202502111054006255117840160201601016020160006384
468202502111053006152964350160101603016050160101549
46920250211105200612814861016030160201605016020455
470202502111051006120851580160201602016040160202007
47120250211105000608868499016020160201602016010504
4722025021110490060806142201602016020160201602012
473202502111048006080421980160101603016030160101002
47420250211104700606437224016030160301603016010669
47520250211104600605365365016030160301603016030142
476202502111045006051377390160301603016030160101158
47720250211104400603282725016030160201603016020626
4782025021110430060227986701603016040160401602050
479202502111042006021997440160201604016040160201337
48020250211104100600056907016030160301604016030119
48120250211104000599866125016040160301604016030727
48220250211103900598700422016040160301605016030300
483202502111038005982192290160301602016030160205462
484202502111037005894673700160201601016020160001200
485202502111036005875464040160101601016020160004893
48620250211103500579714437016020160201602016010711
48720250211103400578575958016010160201602016010994
488202502111033005769840190160201603016040160104406
489202502111032005699275910160401606016060160306364
490202502111031005597186520160601607016070160505464
491202502111030005509447560160701607016080160603205
492202502111029005457949820160801611016110160803110
493202502111028005407927360161001613016130161002126
49420250211102700537369731016130161301613016120520
49520250211102600536530972016120161201612016100535
49620250211102500535668985016110161301613016110391
49720250211102400535038917016140161201614016120251
49820250211102300534634167016120161201612016110418
49920250211102200533960655016120161001612016100292
500202502111021005334905250161001613016130161001863
50120250211102000530490430016120161501615016120252
50220250211101900530083686016120161201615016120853
50320250211101800528707778016130161201613016120267
50420250211101700528277318016120161101612016100878
50520250211101600526862670016120161201612016110816
50620250211101500525547879016120161101612016110601
50720250211101400524579663016110161101611016100836
508202502111013005232329670160901611016110160901854
50920250211101200520247701016100161101611016100148
51020250211101100520009274016100161101611016100257
51120250211101000519595465016120161101612016100851
51220250211100900518224499016120161101612016110529
51320250211100800517372082016110161201612016100619
51420250211100700516374948016120161201612016110470
51520250211100600515617747016120161101613016100564
51620250211100500514709347016130161301613016100299
51720250211100400514227200016130161101613016100566
51820250211100300513315297016110160701611016070300
519202502111002005128324350160701612016120160706547
520202502111001005022998400161301618016190161301176
52120250211100000500401278016180161801620016140964
522202502110959004988432490162001614016200161401064
523202502110958004971251900161301611016140161001145
524202502110957004952796940161101612016120161001151
525202502110956004934262720161201611016120161001030
52620250211095500491766693016110161101612016100671
52720250211095400490686025016110161001612016090367
528202502110953004900951350161201607016120160601427
529202502110952004878000910160701610016100160701936
530202502110951004846866960161001610016110160701174
53120250211095000482798432016100161401614016100925
532202502110949004813077910161301612016130161001474
53320250211094800478933323016120161301613016110782
534202502110947004776728360161201611016140161101779
535202502110946004748037520161201606016140160601215
536202502110945004728447900160301606016060160006147
5372025021109440046300042301606016160161801603010320
538202502110943004464107180161501619016230161501471
53920250211094200444032462016190161501620016150788
540202502110941004427565020162201611016230160604342
5412025021109400043575879201610016220162301610012982
542202502110939004147842760162201622016230162201125
543202502110938004129593110162001627016270162003525
544202502110937004072354520162801628016300162802987
545202502110936004023699010162901628016290162601800
546202502110935003994405040162801629016290162402351
54720250211093400395617297016290162701629016270110
548202502110933003954382380162301623016310161901261
54920250211093200393389725016220161701622016160786
5502025021109310039211714201616016200162501614010745
551202502110930003747505360161901623016240161907086
552202502110929003632616990162401628016300162402018
553202502110928003599804260163101635016350163002877
554202502110927003552848770163501639016400163503334
555202502110926003498258670163901633016400163303318
556202502110925003443986740163301627016330162702694
557202502110924003400085680162401618016270161801635
558202502110923003373520540161701622016220161506533
559202502110922003267852370162201619016220161801632
560202502110921003241427340161801620016240161803144
561202502110920003190499960161901622016250161901842
562202502110919003160645250162201617016220161601699
563202502110918003133163380161501622016230161509783
564202502110917002974797140162301628016290162305258
565202502110916002889356900162901629016300162804828
5662025021109150028107142501629016350163601629010970
567202502110914002631741950164001641016410163404742
568202502110913002554076020163901633016450163303993
569202502110912002488688200163501637016390163206284
570202502110911002385930580163801632016380163105109
571202502110910002302363300163201626016380162502755
572202502110909002257340350162501623016380162205990
573202502110908002159848950162201622016280162004227
574202502110907002091187860162201624016240161707080
5752025021109060019765035301625016350163501620022492
5762025021109050016102154101635016350163801631015294
5772025021109040013602486101635016340164701626012495
5782025021109030011564292001634016200165001612014663
579202502110902009178654801617016280163101616017519
580202502110901006330603201630016380163801626012519
581202502110900004287881201636016580165801635025716