Files
KissMeData/005180/min/candle-20250312.csv

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250312184500522612290095100951009510095100590
3202503121844005226122900951009510095100951000
4202503121843005226122900951009510095100951000
5202503121842005226122900951009510095100951000
6202503121841005226122900951009510095100951000
7202503121840005226122900951009510095100951000
8202503121839005226122900951009510095100951000
9202503121838005226122900951009510095100951000
10202503121837005226122900951009510095100951000
11202503121836005226122900951009510095100951000
12202503121835005226122900951009510095100951000
13202503121834005226122900951009510095100951000
14202503121833005226122900951009510095100951000
15202503121832005226122900951009510095100951000
16202503121831005226122900951009510095100951000
17202503121830005226122900951009510095100951000
18202503121829005226122900951009510095100951000
19202503121828005226122900951009510095100951000
20202503121827005226122900951009510095100951000
21202503121826005226122900951009510095100951000
22202503121825005226122900951009510095100951000
23202503121824005226122900951009510095100951000
24202503121823005226122900951009510095100951000
25202503121822005226122900951009510095100951000
26202503121821005226122900951009510095100951000
27202503121820005226122900951009510095100951000
28202503121819005226122900951009510095100951000
29202503121818005226122900951009510095100951000
30202503121817005226122900951009510095100951000
31202503121816005226122900951009510095100951000
3220250312181500522612290095100951009510095100590
33202503121814005226122900951009510095100951000
34202503121813005226122900951009510095100951000
35202503121812005226122900951009510095100951000
36202503121811005226122900951009510095100951000
37202503121810005226122900951009510095100951000
38202503121809005226122900951009510095100951000
39202503121808005226122900951009510095100951000
40202503121807005226122900951009510095100951000
41202503121806005226122900951009510095100951000
42202503121805005226122900951009510095100951000
43202503121804005226122900951009510095100951000
44202503121803005226122900951009510095100951000
45202503121802005226122900951009510095100951000
46202503121801005226122900951009510095100951000
47202503121800005226122900951009510095100951000
48202503121759005226122900951009510095100951000
49202503121758005226122900951009510095100951000
50202503121757005226122900951009510095100951000
51202503121756005226122900951009510095100951000
52202503121755005226122900951009510095100951000
53202503121754005226122900951009510095100951000
54202503121753005226122900951009510095100951000
55202503121752005226122900951009510095100951000
56202503121751005226122900951009510095100951000
57202503121750005226122900951009510095100951000
58202503121749005226122900951009510095100951000
59202503121748005226122900951009510095100951000
60202503121747005226122900951009510095100951000
61202503121746005226122900951009510095100951000
6220250312174500522612290095100951009510095100590
63202503121744005226122900951009510095100951000
64202503121743005226122900951009510095100951000
65202503121742005226122900951009510095100951000
66202503121741005226122900951009510095100951000
67202503121740005226122900951009510095100951000
68202503121739005226122900951009510095100951000
69202503121738005226122900951009510095100951000
70202503121737005226122900951009510095100951000
71202503121736005226122900951009510095100951000
72202503121735005226122900951009510095100951000
73202503121734005226122900951009510095100951000
74202503121733005226122900951009510095100951000
75202503121732005226122900951009510095100951000
76202503121731005226122900951009510095100951000
77202503121730005226122900951009510095100951000
78202503121729005226122900951009510095100951000
79202503121728005226122900951009510095100951000
80202503121727005226122900951009510095100951000
81202503121726005226122900951009510095100951000
82202503121725005226122900951009510095100951000
83202503121724005226122900951009510095100951000
84202503121723005226122900951009510095100951000
85202503121722005226122900951009510095100951000
86202503121721005226122900951009510095100951000
87202503121720005226122900951009510095100951000
88202503121719005226122900951009510095100951000
89202503121718005226122900951009510095100951000
90202503121717005226122900951009510095100951000
91202503121716005226122900951009510095100951000
9220250312171500522612290095100951009510095100590
93202503121714005226122900951009510095100951000
94202503121713005226122900951009510095100951000
95202503121712005226122900951009510095100951000
96202503121711005226122900951009510095100951000
97202503121710005226122900951009510095100951000
98202503121709005226122900951009510095100951000
99202503121708005226122900951009510095100951000
100202503121707005226122900951009510095100951000
101202503121706005226122900951009510095100951000
102202503121705005226122900951009510095100951000
103202503121704005226122900951009510095100951000
104202503121703005226122900951009510095100951000
105202503121702005226122900951009510095100951000
106202503121701005226122900951009510095100951000
107202503121700005226122900951009510095100951000
108202503121659005226122900951009510095100951000
109202503121658005226122900951009510095100951000
110202503121657005226122900951009510095100951000
111202503121656005226122900951009510095100951000
112202503121655005226122900951009510095100951000
113202503121654005226122900951009510095100951000
114202503121653005226122900951009510095100951000
115202503121652005226122900951009510095100951000
116202503121651005226122900951009510095100951000
117202503121650005226122900951009510095100951000
118202503121649005226122900951009510095100951000
119202503121648005226122900951009510095100951000
120202503121647005226122900951009510095100951000
121202503121646005226122900951009510095100951000
12220250312164500522612290095100951009510095100590
123202503121644005226122900951009510095100951000
124202503121643005226122900951009510095100951000
125202503121642005226122900951009510095100951000
126202503121641005226122900951009510095100951000
127202503121640005226122900951009510095100951000
128202503121639005226122900951009510095100951000
129202503121638005226122900951009510095100951000
130202503121637005226122900951009510095100951000
131202503121636005226122900951009510095100951000
132202503121635005226122900951009510095100951000
133202503121634005226122900951009510095100951000
134202503121633005226122900951009510095100951000
135202503121632005226122900951009510095100951000
136202503121631005226122900951009510095100951000
137202503121630005226122900951009510095100951000
138202503121629005226122900951009510095100951000
139202503121628005226122900951009510095100951000
140202503121627005226122900951009510095100951000
141202503121626005226122900951009510095100951000
142202503121625005226122900951009510095100951000
143202503121624005226122900951009510095100951000
144202503121623005226122900951009510095100951000
145202503121622005226122900951009510095100951000
146202503121621005226122900951009510095100951000
147202503121620005226122900951009510095100951000
148202503121619005226122900951009510095100951000
149202503121618005226122900951009510095100951000
150202503121617005226122900951009510095100951000
151202503121616005226122900951009510095100951000
15220250312161500522612290095100951009510095100590
153202503121614005226122900951009510095100951000
154202503121613005226122900951009510095100951000
155202503121612005226122900951009510095100951000
156202503121611005226122900951009510095100951000
157202503121610005226122900951009510095100951000
158202503121609005226122900951009510095100951000
159202503121608005226122900951009510095100951000
160202503121607005226122900951009510095100951000
161202503121606005226122900951009510095100951000
162202503121605005226122900951009510095100951000
163202503121604005226122900951009510095100951000
164202503121603005226122900951009510095100951000
165202503121602005226122900951009510095100951000
166202503121601005226122900951009510095100951000
167202503121600005226122900951009510095100951000
168202503121559005226122900951009510095100951000
169202503121558005226122900951009510095100951000
170202503121557005226122900951009510095100951000
171202503121556005226122900951009510095100951000
172202503121555005226122900951009510095100951000
173202503121554005226122900951009510095100951000
174202503121553005226122900951009510095100951000
175202503121552005226122900951009510095100951000
176202503121551005226122900951009510095100951000
177202503121550005226122900951009510095100951000
178202503121549005226122900951009510095100951000
179202503121548005226122900951009510095100951000
180202503121547005226122900951009510095100951000
181202503121546005226122900951009510095100951000
18220250312154500522612290095100951009510095100590
183202503121544005226122900951009510095100951000
184202503121543005226122900951009510095100951000
185202503121542005226122900951009510095100951000
186202503121541005226122900951009510095100951000
187202503121540005226122900951009510095100951000
188202503121539005226122900951009510095100951000
189202503121538005226122900951009510095100951000
190202503121537005226122900951009510095100951000
191202503121536005226122900951009510095100951000
192202503121535005226122900951009510095100951000
193202503121534005226122900951009510095100951000
194202503121533005226122900951009510095100951000
195202503121532005226122900951009510095100951000
196202503121531005226122900951009510095100951000
19720250312153000522612290095100951009510095100590
198202503121529005170013900949009490094900949000
199202503121528005170013900949009490094900949000
200202503121527005170013900949009490094900949000
201202503121526005170013900949009490094900949000
202202503121525005170013900949009490094900949000
203202503121524005170013900949009490094900949000
204202503121523005170013900949009490094900949000
205202503121522005170013900949009490094900949000
206202503121521005170013900949009490094900949000
207202503121520005170013900949009490094900949000
2082025031215190051700139009490094900950009490030
2092025031215180051671667009490095100951009490050
21020250312151700516241970095100950009510094900100
21120250312151600515291400095000951009510095000218
2122025031215150051322002009510095100951009500044
2132025031215140051280176009510095000951009500049
2142025031215130051233592009510095100951009500067
2152025031215120051169886009510095050951009500056
2162025031215110051116654009505095050950509500022
2172025031215100051095747009510095000951009500054
21820250312150900510444090095100950509510095000112
21920250312150800509379850095100949009510094900124
22020250312150700508201800095000949009500094900154
22120250312150600506739960094900951009510094900478
2222025031215050050219921009510095100952009510073
2232025031215040050150469009520095100952009510086
2242025031215030050068636009530095200953009520054
22520250312150200500172120095200951009520095100137
2262025031215010049886789009510095100952009510070
2272025031215000049820180009520095200952009510023
2282025031214590049798285509520095100952009500069
22920250312145800497326565095100951009510095000102
23020250312145700496357305095100952009520095000481
2312025031214560049178287509510095100953009510072
23220250312145500491097605095100952009530095100170
2332025031214540048947916509530095300953009525050
2342025031214530048900267509530095300953009520049
2352025031214520048853572509530095400954009530044
2362025031214510048811638509540095400954009540080
2372025031214500048735318509530095300953009530039
2382025031214490048698151509540095300954009530041
23920250312144800486590685095400955009550095400102
24020250312144700485617395095300953009550095200100
2412025031214460048466429509550095400955009530072
2422025031214450048397764509550095500955009530090
24320250312144400483119165095400952009540095200126
24420250312144300481918705095200952009520095200104
2452025031214420048092862509520095200952009510051
2462025031214410048044311509520095200952009510046
24720250312144000480005205095200952009520095200149
2482025031214390047858672509510095200952009510072
24920250312143800477901385095100951009520095100144
25020250312143700476531925095200954009560095200454
2512025031214360047220568509550095300955009530035
2522025031214350047187195509530095200953009520089
25320250312143400471023925095300954009540095300169
2542025031214330046941227509550095400955009540088
2552025031214320046857254509540095400955009530084
25620250312143100467771005095400952009540095200181
2572025031214300046604642509530095400954009530025
25820250312142900465808015095300954009550095300149
2592025031214280046438720509540095600956009540052
2602025031214270046389084509540095400956009540077
2612025031214260046315576509540095500956009540085
2622025031214250046234444509550095600956009550084
2632025031214240046154223509560095500956009550085
2642025031214230046073041509550095400955009530074
265202503121422004600244050954009540095400954008
2662025031214210045994808509540095400954009540054
26720250312142000459432925095400952009540095200126
26820250312141900458232045095200954009540095200352
2692025031214180045487794509540095500955009530081
2702025031214170045410501509540095400954009530059
2712025031214160045354226509530095600956009530053
27220250312141500453036615095400954009570095400118
2732025031214140045190988509550095400955009540032
2742025031214130045160439509570095500957009550078
27520250312141200450859225095400956009570095400222
2762025031214110044873883509570095600957009550054
27720250312141000448222535095600955009560095500120
27820250312140900447075345095500956009580095500123
2792025031214080044589983509560095600957009560061
28020250312140700445316645095800958009580095600155
2812025031214060044383464509570095800958009570070
2822025031214050044316452509580095600958009560035
2832025031214040044282962509570095800958009560067
2842025031214030044218844509570095800958009570056
28520250312140200441652285095700958009580095700140
2862025031214010044031225509590095900959009570061
2872025031214000043972786509580095900959009570077
28820250312135900438989805095900959009590095700168
2892025031213580043738168509590095800959009580095
29020250312135700436471485095900958009590095800104
2912025031213560043547486509580095800958009580022
2922025031213550043526410509580095900959009580057
2932025031213540043471786509580095800959009580081
2942025031213530043394171509590095800959009580031
2952025031213520043364469509580095900959009580048
2962025031213510043318474509580095800959009580073
2972025031213500043248523509580095800958009580091
298202503121349004316134550958009580095800958000
29920250312134800431613455095800959009590095700145
30020250312134700430224245095900959009590095800172
3012025031213460042857626509590095900959009590046
3022025031213450042813512509600095900960009590036
3032025031213440042778971509590095800960009580055
3042025031213430042726227509590095900959009590054
3052025031213420042674441509580095900959009580059
30620250312134100426179025095900959009590095800242
3072025031213400042385936509590095900959009580099
3082025031213390042291010509590095800960009580031
3092025031213380042261293509580095900960009580050
3102025031213370042213366509590095700959009570019
31120250312133600421951475095700960009600095700175
3122025031213350042027422509590095900960009590070
3132025031213340041960280509580095700960009570047
3142025031213330041915192509580095800958009580046
3152025031213320041871124509580095800958009580071
316202503121331004180310650958009580095800957005
31720250312133000417983175095800957009580095700100
3182025031213290041702613509570095700957009560072
31920250312132800416337495095700958009580095600252
32020250312132700413926185095800957009580095700144
3212025031213260041254691509580095700958009570014
32220250312132500412412905095800959009600095800186
3232025031213240041063078509600096000960009590070
32420250312132300409959215095900960009600095900109
3252025031213220040891342509600096000960009600024
3262025031213210040868302509590095900959009590087
3272025031213200040784869509590095900959009580039
3282025031213190040747499509590095900959009580095
3292025031213180040656396509590095900959009590018
3302025031213170040639134509590096000960009590065
33120250312131600405767835096000960009600095950124
33220250312131500404577445095900960009600095900192
3332025031213140040273594509600095950960009595043
33420250312131300402323155096000960009610096000181
3352025031213120040058552509610096100961009605067
33620250312131100399941660096100960009610095900239
3372025031213100039764726009600096000960009590063
33820250312130900397042480095900960009600095900134
3392025031213080039575639009600095900960009590056
34020250312130700395218840096000960009600095950155
3412025031213060039373087509590095900959009590033
3422025031213050039341440509590095900959009590072
343202503121304003927239250958009590095900958006
3442025031213030039266639509590095600959009550082
34520250312130200391882425095600957009570095600293
3462025031213010038908065509590095800959009580029
3472025031213000038880273509590095900959009570049
348202503121259003883331750957009570095800957007
34920250312125800388266155095900959009600095700177
3502025031212570038656949509590095900959009580068
3512025031212560038591738509590095800959009580050
352202503121255003854380050958009590095900958005
3532025031212540038539009509590095800959009580088
3542025031212530038454630509580095800959009580055
3552025031212520038401906509590095700959009570016
3562025031212510038386568509570095800959009570075
3572025031212500038314657509580095800958009570040
3582025031212490038276338509580095800958009570051
3592025031212480038227516509580095800958009570055
36020250312124700381748545095700959009590095700228
3612025031212460037956524509590095900960009580030
3622025031212450037927747509600095900960009580033
36320250312124400378960785095900959009600095900141
3642025031212430037760856509600095900960009590073
36520250312124200376907875096000960009600095900147
3662025031212410037549767509590096000960009590035
36720250312124000375161685096000960009600095900208
3682025031212390037316651509590095900959009590048
3692025031212380037270619509590095900959009580062
3702025031212370037211173509590095900959009590018
3712025031212360037193911509590095900959009590052
3722025031212350037144043509590095900959009580057
37320250312123400370893855095900960009600095850105
37420250312123300369886920095900959009600095900136
3752025031212320036858246009600096000960009590059
3762025031212310036801640009600096000960009590032
3772025031212300036770939009600096000960009590047
37820250312122900367258200095900960009600095900226
3792025031212280036509040009600096000960009590048
38020250312122700364630010095900960009600095900110
3812025031212260036357403009600096000960009600043
3822025031212250036316123009600096000960009600017
3832025031212240036299803009600095800960009580066
3842025031212230036236537009580095800958009580062
38520250312122200361771410095900958009590095800135
3862025031212210036047802009580095800958009580045
3872025031212200036004692009580095900959009580082
3882025031212190035926130009590095900959009580051
3892025031212180035877222009580095900959009570031
39020250312121700358475000095700960009600095700139
3912025031212160035714309009600096000960009590018
39220250312121500356970400095900960009600095900678
3932025031212140035046772009600096000960009600023
3942025031212130035024692009600096000960009600073
3952025031212120034954612009600096000960009600049
39620250312121100349075720096000960009600096000207
3972025031212100034708852009600096000960009600057
3982025031212090034654132009600096000960009590063
3992025031212080034593678009600096000960009590053
4002025031212070034542808009600096000960009590041
40120250312120600345034610095900960009600095900114
4022025031212050034394060009600096000960009590059
4032025031212040034337452009600096000960009590095
4042025031212030034246254009600096000960009590080
4052025031212020034169494009600096000960009600081
4062025031212010034091734009600095900960009590016
4072025031212000034076377009600096000960009590067
4082025031211590034012096009590095900960009590060
4092025031211580033954541009590095900959009590021
4102025031211570033934402009590095900960009580063
41120250312115600338739620095900961009610095900117
4122025031211550033761731009610096000961009590054
4132025031211540033709905009600096100961009600051
4142025031211530033660922009610095900961009590081
4152025031211520033583187009590096100961009590042
4162025031211510033542864009610096000962009600094
41720250312115000334525730095900961009620095900260
418202503121149003320293900961009585096200958001298
4192025031211480031956893009580095850959009580055
42020250312114700319041615095800959009590095800124
42120250312114600317852570095900958009590095700302
4222025031211450031495930009570095800958009570047
4232025031211440031450908009570095800958009570072
4242025031211430031381942009580095700958009570056
42520250312114200313283350095700958009580095700148
42620250312114100311866180095700957009580095600685
42720250312114000305311030095600956009560095600262
42820250312113900302806310095500956009560095500102
4292025031211380030183125009560095600956009550019
4302025031211370030164964009560095500956009550090
43120250312113600300789500095600955009560095500144
43220250312113500299414250095400955009560095400288
4332025031211340029666391009550095500955009540055
4342025031211330029613889009550095500955009550038
43520250312113200295775990095500956009560095500110
4362025031211310029472538009550095500956009550069
43720250312113000294066390095600956009570095600149
4382025031211290029264169009570095600957009560024
4392025031211280029241216009560095600957009550090
4402025031211270029155175009560095500956009550074
44120250312112600290844330095500955009560095400620
4422025031211250028492316009560095500956009550027
4432025031211240028466523009550095400956009540058
44420250312112300284111120095300952009540095000317
44520250312112200281090980095000951009530094800439
44620250312112100276918420095100957009570095100670
4472025031211200027051936009570095700957009570067
44820250312111900269878170095700957009570095600132
44920250312111800268615800095700956009570095600235
4502025031211170026636916009560095600956009560050
4512025031211160026589116009560095600956009550054
4522025031211150026537495009560095600956009550078
4532025031211140026462939009560095600956009560024
4542025031211130026439995009560095500956009550061
4552025031211120026381693009560095500956009550070
4562025031211110026314821009550095500956009550076
4572025031211100026242232009560095600957009550070
45820250312110900261753080095600956009570095600244
4592025031211080025941972009560095500956009550071
4602025031211070025874098009550095400955009540011
46120250312110600258635960095600953009560095200857
46220250312110500250455460095200952009530095200212
4632025031211040024843718009530095300953009530019
4642025031211030024825611009520095300953009520083
4652025031211020024746517009520095200953009520057
46620250312110100246922480095300952009530095100190
4672025031211000024511297009510095200952009510078
46820250312105900244370420095200951009520095100138
4692025031210580024305788009520095200952009510097
470202503121057002421344500951009480095100948001854
47120250312105600224527960094700948009490094700220
4722025031210550022244236009480094800948009480022
4732025031210540022223380009470094800948009470026
474202503121053002219873350948009460094800946001589
47520250312105200206938645094600947009470094600144
4762025031210510020557597509470094700947009460032
47720250312105000205272945094700946009470094600186
47820250312104900203512585094600946009460094500241
47920250312104800201232995094500945009460094500204
48020250312104700199305165094500943009450094300157
481202503121046001978229700944009410094400941001039
4822025031210450018802669509400094100942009400032
4832025031210440018772557509410094100942009410045
48420250312104300187302085094200942009420094000168
48520250312104200185720595094200942009430094200143
4862025031210410018437334509420094100942009410096
48720250312104000183469725094200942009420094200173
4882025031210390018184006509410094200942009410029
4892025031210380018156690509420094100942009410057
490202503121037001810304850941009420094200941002
49120250312103600181011655094200941009420094100418
492202503121035001770776450941009410094100941001
493202503121034001770682350940009400094000940004
49420250312103300177030635094100939009410093900237
49520250312103200174803935093900940009410093900204
4962025031210310017288730509410094000941009400023
49720250312103000172671095094000941009410094000232
498202503121029001704900850941009410094100941009
4992025031210280017040539509400094100941009400038
5002025031210270017004818509410094100941009410026
501202503121026001698035250941009410094100941001
5022025031210250016979411509410094000941009400011
5032025031210240016969070509400094100941009400045
5042025031210230016926744509410094000941009400011
5052025031210220016916400509400094000940009400015
5062025031210210016902300509400094000940009400061
507202503121020001684496050940009400094000940003
5082025031210190016842140509400094000940009400022
50920250312101800168214605094000941009420094000163
51020250312101700166682075094100942009420094100367
5112025031210160016322859509420094100942009410029
5122025031210150016295558509420094200942009420054
51320250312101400162446905094100942009420094100170
5142025031210130016084709509420094200942009420017
5152025031210120016068695509420094200942009420041
5162025031210110016030073509420094100942009410071
5172025031210100015963241509420094200942009420019
5182025031210090015945343509420094200942009420049
5192025031210080015899185509420094200942009420062
5202025031210070015840781509420094200942009420019
5212025031210060015822883509420094150942009410057
52220250312100500157692105094150942009420094150107
523202503121004001566841700942009420094200942000
5242025031210030015668417009420094200942009420023
5252025031210020015646751009420094100942009410029
5262025031210010015619453009420094200943009420045
5272025031210000015577060509420094200942009420037
5282025031209590015542206509420094100942009410034
52920250312095800155102095094000942009420094000370
53020250312095700151622815094200944009440094100307
5312025031209560014873159509440094300944009430085
53220250312095500147929465094300942009430094200107
53320250312095400146920885094200941009420094100302
53420250312095300144078500094000941009410093900353
5352025031209520014076274009410094000941009400024
53620250312095100140536970094000940009410093900332
5372025031209500013741602009400093900940009390070
5382025031209490013675822009390094000940009390014
53920250312094800136626640094000939009400093900158
5402025031209470013514275009380093900939009380041
54120250312094600134757920093900940009400093900174
54220250312094500133122960094000940009400093900623
54320250312094400127266770094000939009400093900600
54420250312094300121632570093900938009390093800197
54520250312094200119784690093800936009380093600390
546202503120941001161324500936009360093600936003
54720250312094000116104370093500936009360093500189
5482025031209390011433710009360093600938009360059
54920250312093800113784400093600937009380093600524
55020250312093700108874360093800937009380093600265
5512025031209360010639135009380093600938009360074
55220250312093500105697960093700937009370093600107
55320250312093400104696110093600935009370093500299
55420250312093300101899310093500935009350093400154
55520250312093200100459815093500935009350093400442
5562025031209310096327125093400934009350093400116
5572025031209300095242565093400934009340093400288
558202503120929009255264509340093400934009340022
5592025031209280092347165093400935009350093300343
560202503120927008914440509350093500935009340036
561202503120926008880781509340093400935009340068
562202503120925008817267509340093400934009340081
563202503120924008741613509330093300934009320040
5642025031209230087042715093300934009340093200350
5652025031209220083773985093400934009350093300198
5662025031209210081925105093500932009350093100614
567202503120920007619611009320093100932009310087
5682025031209190075385650093100929009310092700266
5692025031209180072913750092800926009290092600182
5702025031209170071225915092600924509260092400394
5712025031209160067581995092450925509255092450441
572202503120915006350398009250092600926009250085
573202503120914006271754509270092800928009270048
5742025031209130062272525092800931009340092800920
5752025031209120053708385093100928009310092700372
57620250312091100502502950930009205093000920504403
57720250312091000956395509205092100921009205022
578202503120909009361350092100919009210091900178
579202503120908007724500091800917009180091600105
58020250312090700676166009170091700917009160022
5812025031209060065600200917009170091700917005
582202503120905006514170091700914009170091400248
58320250312090400424720009140091500915009140043
584202503120903003854040091500918009180091500242
58520250312090200163594009180091900920009180062
58620250312090100106661009190091900919009190036
5872025031209000073577009200092000920009180080