Files
KissMeData/050890/min/candle-20250320.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025032019350011580125060706070607060706029377
3202503201934001158012506070607060706070600
4202503201933001158012506070607060706070600
5202503201932001158012506070607060706070600
6202503201931001158012506070607060706070600
7202503201930001158012506070607060706070600
8202503201929001158012506070607060706070600
9202503201928001158012506070607060706070600
10202503201927001158012506070607060706070600
11202503201926001158012506070607060706070600
12202503201925001158012506070607060706070600
13202503201924001158012506070607060706070600
14202503201923001158012506070607060706070600
15202503201922001158012506070607060706070600
16202503201921001158012506070607060706070600
17202503201920001158012506070607060706070600
18202503201919001158012506070607060706070600
19202503201918001158012506070607060706070600
20202503201917001158012506070607060706070600
21202503201916001158012506070607060706070600
22202503201915001158012506070607060706070600
23202503201914001158012506070607060706070600
24202503201913001158012506070607060706070600
25202503201912001158012506070607060706070600
26202503201911001158012506070607060706070600
27202503201910001158012506070607060706070600
28202503201909001158012506070607060706070600
29202503201908001158012506070607060706070600
30202503201907001158012506070607060706070600
31202503201906001158012506070607060706070600
322025032019050011580125060706070607060706029377
33202503201904001158012506070607060706070600
34202503201903001158012506070607060706070600
35202503201902001158012506070607060706070600
36202503201901001158012506070607060706070600
37202503201900001158012506070607060706070600
38202503201859001158012506070607060706070600
39202503201858001158012506070607060706070600
40202503201857001158012506070607060706070600
41202503201856001158012506070607060706070600
42202503201855001158012506070607060706070600
43202503201854001158012506070607060706070600
44202503201853001158012506070607060706070600
45202503201852001158012506070607060706070600
46202503201851001158012506070607060706070600
47202503201850001158012506070607060706070600
48202503201849001158012506070607060706070600
49202503201848001158012506070607060706070600
50202503201847001158012506070607060706070600
51202503201846001158012506070607060706070600
52202503201845001158012506070607060706070600
53202503201844001158012506070607060706070600
54202503201843001158012506070607060706070600
55202503201842001158012506070607060706070600
56202503201841001158012506070607060706070600
57202503201840001158012506070607060706070600
58202503201839001158012506070607060706070600
59202503201838001158012506070607060706070600
60202503201837001158012506070607060706070600
61202503201836001158012506070607060706070600
622025032018350011580125060706070607060706029377
63202503201834001158012506070607060706070600
64202503201833001158012506070607060706070600
65202503201832001158012506070607060706070600
66202503201831001158012506070607060706070600
67202503201830001158012506070607060706070600
68202503201829001158012506070607060706070600
69202503201828001158012506070607060706070600
70202503201827001158012506070607060706070600
71202503201826001158012506070607060706070600
72202503201825001158012506070607060706070600
73202503201824001158012506070607060706070600
74202503201823001158012506070607060706070600
75202503201822001158012506070607060706070600
76202503201821001158012506070607060706070600
77202503201820001158012506070607060706070600
78202503201819001158012506070607060706070600
79202503201818001158012506070607060706070600
80202503201817001158012506070607060706070600
81202503201816001158012506070607060706070600
82202503201815001158012506070607060706070600
83202503201814001158012506070607060706070600
84202503201813001158012506070607060706070600
85202503201812001158012506070607060706070600
86202503201811001158012506070607060706070600
87202503201810001158012506070607060706070600
88202503201809001158012506070607060706070600
89202503201808001158012506070607060706070600
90202503201807001158012506070607060706070600
91202503201806001158012506070607060706070600
922025032018050011580125060706070607060706029377
93202503201804001158012506070607060706070600
94202503201803001158012506070607060706070600
95202503201802001158012506070607060706070600
96202503201801001158012506070607060706070600
97202503201800001158012506070607060706070600
98202503201759001158012506070607060706070600
99202503201758001158012506070607060706070600
100202503201757001158012506070607060706070600
101202503201756001158012506070607060706070600
102202503201755001158012506070607060706070600
103202503201754001158012506070607060706070600
104202503201753001158012506070607060706070600
105202503201752001158012506070607060706070600
106202503201751001158012506070607060706070600
107202503201750001158012506070607060706070600
108202503201749001158012506070607060706070600
109202503201748001158012506070607060706070600
110202503201747001158012506070607060706070600
111202503201746001158012506070607060706070600
112202503201745001158012506070607060706070600
113202503201744001158012506070607060706070600
114202503201743001158012506070607060706070600
115202503201742001158012506070607060706070600
116202503201741001158012506070607060706070600
117202503201740001158012506070607060706070600
118202503201739001158012506070607060706070600
119202503201738001158012506070607060706070600
120202503201737001158012506070607060706070600
121202503201736001158012506070607060706070600
1222025032017350011580125060706070607060706029377
123202503201734001158012506070607060706070600
124202503201733001158012506070607060706070600
125202503201732001158012506070607060706070600
126202503201731001158012506070607060706070600
127202503201730001158012506070607060706070600
128202503201729001158012506070607060706070600
129202503201728001158012506070607060706070600
130202503201727001158012506070607060706070600
131202503201726001158012506070607060706070600
132202503201725001158012506070607060706070600
133202503201724001158012506070607060706070600
134202503201723001158012506070607060706070600
135202503201722001158012506070607060706070600
136202503201721001158012506070607060706070600
137202503201720001158012506070607060706070600
138202503201719001158012506070607060706070600
139202503201718001158012506070607060706070600
140202503201717001158012506070607060706070600
141202503201716001158012506070607060706070600
142202503201715001158012506070607060706070600
143202503201714001158012506070607060706070600
144202503201713001158012506070607060706070600
145202503201712001158012506070607060706070600
146202503201711001158012506070607060706070600
147202503201710001158012506070607060706070600
148202503201709001158012506070607060706070600
149202503201708001158012506070607060706070600
150202503201707001158012506070607060706070600
151202503201706001158012506070607060706070600
1522025032017050011580125060706070607060706029377
153202503201704001158012506070607060706070600
154202503201703001158012506070607060706070600
155202503201702001158012506070607060706070600
156202503201701001158012506070607060706070600
157202503201700001158012506070607060706070600
158202503201659001158012506070607060706070600
159202503201658001158012506070607060706070600
160202503201657001158012506070607060706070600
161202503201656001158012506070607060706070600
162202503201655001158012506070607060706070600
163202503201654001158012506070607060706070600
164202503201653001158012506070607060706070600
165202503201652001158012506070607060706070600
166202503201651001158012506070607060706070600
167202503201650001158012506070607060706070600
168202503201649001158012506070607060706070600
169202503201648001158012506070607060706070600
170202503201647001158012506070607060706070600
171202503201646001158012506070607060706070600
172202503201645001158012506070607060706070600
173202503201644001158012506070607060706070600
174202503201643001158012506070607060706070600
175202503201642001158012506070607060706070600
176202503201641001158012506070607060706070600
177202503201640001158012506070607060706070600
178202503201639001158012506070607060706070600
179202503201638001158012506070607060706070600
180202503201637001158012506070607060706070600
181202503201636001158012506070607060706070600
1822025032016350011580125060706070607060706029377
183202503201634001158012506070607060706070600
184202503201633001158012506070607060706070600
185202503201632001158012506070607060706070600
186202503201631001158012506070607060706070600
187202503201630001158012506070607060706070600
188202503201629001158012506070607060706070600
189202503201628001158012506070607060706070600
190202503201627001158012506070607060706070600
191202503201626001158012506070607060706070600
192202503201625001158012506070607060706070600
193202503201624001158012506070607060706070600
194202503201623001158012506070607060706070600
195202503201622001158012506070607060706070600
196202503201621001158012506070607060706070600
197202503201620001158012506070607060706070600
198202503201619001158012506070607060706070600
199202503201618001158012506070607060706070600
200202503201617001158012506070607060706070600
201202503201616001158012506070607060706070600
202202503201615001158012506070607060706070600
203202503201614001158012506070607060706070600
204202503201613001158012506070607060706070600
205202503201612001158012506070607060706070600
206202503201611001158012506070607060706070600
207202503201610001158012506070607060706070600
208202503201609001158012506070607060706070600
209202503201608001158012506070607060706070600
210202503201607001158012506070607060706070600
211202503201606001158012506070607060706070600
2122025032016050011580125060706070607060706029377
213202503201604001158012506070607060706070600
214202503201603001158012506070607060706070600
215202503201602001158012506070607060706070600
216202503201601001158012506070607060706070600
217202503201600001158012506070607060706070600
218202503201559001158012506070607060706070600
219202503201558001158012506070607060706070600
220202503201557001158012506070607060706070600
221202503201556001158012506070607060706070600
222202503201555001158012506070607060706070600
223202503201554001158012506070607060706070600
224202503201553001158012506070607060706070600
225202503201552001158012506070607060706070600
226202503201551001158012506070607060706070600
227202503201550001158012506070607060706070600
228202503201549001158012506070607060706070600
229202503201548001158012506070607060706070600
230202503201547001158012506070607060706070600
231202503201546001158012506070607060706070600
232202503201545001158012506070607060706070600
233202503201544001158012506070607060706070600
234202503201543001158012506070607060706070600
235202503201542001158012506070607060706070600
236202503201541001158012506070607060706070600
237202503201540001158012506070607060706070600
238202503201539001158012506070607060706070600
239202503201538001158012506070607060706070600
240202503201537001158012506070607060706070600
241202503201536001158012506070607060706070600
2422025032015350011580125060706070607060706029377
243202503201534001158012506070607060706070600
244202503201533001158012506070607060706070600
245202503201532001158012506070607060706070600
246202503201531001158012506070607060706070600
2472025032015300011580125060706070607060706029377
248202503201529001137272344070907090709070900
249202503201528001137272344070907090709070900
250202503201527001137272344070907090709070900
251202503201526001137272344070907090709070900
252202503201525001137272344070907090709070900
253202503201524001137272344070907090709070900
254202503201523001137272344070907090709070900
255202503201522001137272344070907090709070900
256202503201521001137272344070907090709070900
257202503201520001137272344070907090709070900
258202503201519001137272344070907090709070807218
25920250320151800113216021307100709071007090745
260202503201517001131631580071007100711070903169
261202503201516001129384534071007090711070901507
262202503201515001128314296070907085710070854100
263202503201514001125407040070907070709070705118
264202503201513001121784080070707070708070606013
26520250320151200111753416007070708070807070492
266202503201511001117186063070707065708070604598
267202503201510001113936567570657070708070605322
268202503201509001110174839070757070708070704516
2692025032015080011069818985707070707080707010998
270202503201507001099206138570707070707570704214
2712025032015060010962266080707070807080707015628
2722025032015050010851727190708570907090708017241
2732025032015040010729641130709071057105709027771
27420250320150300105325602307105711071107100639
27520250320150200105280227607110711071107110173
276202503201501001052679273071107110711071001865
277202503201500001051353398071107110711071002689
27820250320145900104944417407110711071207105643
279202503201458001048987006571107110711071004155
28020250320145700104603353057110711071107100662
281202503201456001045563098571107110711071002465
282202503201455001043810534071107100711071002721
28320250320145400104187601307110711071107110363
284202503201453001041617920071107120712071103244
28520250320145200103931091607120711071207110511
286202503201451001038947386071207110712071101314
287202503201450001038013128071107110712071101322
288202503201449001037073182571107110711071101061
289202503201448001036318811571107110711071102384
290202503201447001034623787571107110712071102899
291202503201446001032562596571207120712071201513
292202503201445001031485340571207120712071101184
29320250320144400103064328357110712071207110545
29420250320144300103025573357120712071207120494
295202503201442001029904005571207100712071001122
296202503201441001029107170571007110711071005891
297202503201440001024918699571107110712071101137
298202503201439001024109792571107110712071103340
29920250320143800102173273257120711071207110641
300202503201437001021276540571107120712071104601
30120250320143600101800298657110712071207110482
30220250320143500101766015307120712071207120316
303202503201434001017435161071207110712071101038
30420250320143300101669649107120712071207110497
30520250320143200101634288407120712071307120111
30620250320143100101626385007120712071207110393
307202503201430001015984040071207140714071202124
308202503201429001014471654071207140714071204997
309202503201428001010912018071407130714071304968
3102025032014270010073649730713071407140712015
31120250320142600100735427907130713071407130230
312202503201425001007190185071407130714071201644
31320250320142400100601639707130713071307120427
31420250320142300100571209207130713071307120306
31520250320142200100549395407120713071307120130
31620250320142100100540129407120713071307120260
3172025032014200010052160140712071307130712080
318202503201419001005158978071207130713071105115
319202503201418001001520160071207140714071203535
32020250320141700999002824071407120714071202736
3212025032014160099705210307120712071207110624
322202503201415009966078960712071207125712047
32320250320141400996574431071207120712071201192
324202503201413009957257270712071107120711041
3252025032014120099569655407120712071207110422
3262025032014110099539621207120711071207110738
32720250320141000994870831071207120712071205
32820250320140900994867271071207120712071106621
3292025032014080099015959607120712071207110394
3302025032014070098987943107120711071207110995
33120250320140600989171586071107120712071102581
33220250320140500987334578071207120712071202147
33320250320140400985805914071107120712071104220
3342025032014030098280203307120712071207120196
33520250320140200982662481071207110712071106
3362025032014010098265821407120712071207110149
3372025032014000098255212907110712071207110551
33820250320135900982159961071207120712071101166
33920250320135800981329839071307130713071306
3402025032013570098132556107130712071307120201
3412025032013560098118244807120712071207120378
34220250320135500980913312071207120713071204889
34320250320135400977432294071307130713071300
344202503201353009774322940713071307130713029
34520250320135200977411617071307130713071201156
3462025032013510097658816507130713071307130141
3472025032013500097648763207130713071307120291
3482025032013490097628016407130712071307120346
3492025032013480097603358107120713071307120151
3502025032013470097592596807120712071207120579
3512025032013460097551372007120713071307120104
35220250320134500975439671071207110712071102109
3532025032013440097394005207120713071307110464
3542025032013430097360970307130712071307120467
35520250320134200973276814071207130713071201442
35620250320134100972249346071307125713071252
3572025032013400097224792057130713071307130135
358202503201339009721516655713071207130712090
35920250320133800972087535571207120712071202067
3602025032013370097061583157120712071207120217
3612025032013360097046132757110712071207110327
3622025032013350097022850557130713071307120593
3632025032013340096980590757130713071307120869
3642025032013330096918716057120712071307120545
36520250320133200968799036571307130713071203304
36620250320133100966444563571307140714071303733
36720250320133000963782494571407130714071302478
3682025032013290096201452857140714071407130339
3692025032013280096177281157140714071507140749
37020250320132700961238013571507140715071405499
37120250320132600957311725571407130714071304323
3722025032013250095422942557130712071307120688
3732025032013240095373956757130712071307120310
37420250320132300953518546571307110713071101402
37520250320132200952520225571007110712071004461
37620250320132100949351360571107110711071101000
37720250320132000948640360571107110712071101885
37820250320131900947300123571207120712071101448
3792025032013180094626954557120712071207110552
3802025032013170094587703457120711071207110852
38120250320131600945270710571107120712071107159
38220250320131500940174499571207130713071202215
3832025032013140093859730507125713071307125100
38420250320131300938526039571307130713071203374
385202503201312009361218405713071307130713071
38620250320131100936071217571307130713071301638
3872025032013100093490332357130712071307120515
388202503201309009345366415712071257125712050
38920250320130800934501029071207120712071201045
39020250320130700933756989071207110712071101800
3912025032013060093247574557115711071157110503
3922025032013050093211793957110711071157110747
39320250320130400931586652071107120712071102369
3942025032013030092990212507120711071207110341
39520250320130200929659503071207120712071201342
39620250320130100928703999071207140714071202812
397202503201300009266990090714071407140714057
398202503201259009266583110713071407140713021
3992025032012580092664332807140714071407140273
40020250320125700926448406071407130714071202054
401202503201256009249852620714071307140713011952
402202503201255009164615790713071307130713046
40320250320125400916428781071307120713071201459
4042025032012530091538995307120712071207120953
40520250320125200914711417071207110712071102358
4062025032012510091303267307110711071107110599
4072025032012500091260678407110712071207110478
408202503201249009122669190711071107110710022659
40920250320124800896168930071107120712071103423
41020250320124700893732804071307130713071202656
4112025032012460089184172007130712071307120591
4122025032012450089142085707130713071307120135
4132025032012440089132462207130713071307130710
4142025032012430089081839207130714071407120876
4152025032012420089019406107120712071307110460
41620250320124100889866655071107130713071105763
4172025032012400088576378507130713071307130400
4182025032012390088547858507130713071307130851
4192025032012380088487182207130713071307120572
4202025032012370088446401907130713071307120788
42120250320123600883902177071307130713071201111
4222025032012350088311013507120712071207110727
4232025032012340088259251207120712071207120186
42420250320123300882460080071107120712071103005
4252025032012320088032350507120712071207110495
42620250320123100879971347071207120712071102355
42720250320123000878295018071107120713071101129
4282025032012290087749112207120712071207120100
4292025032012280087741992207130712071307120355
43020250320122700877167052071207120712071101466
43120250320122600876123472071207120712071101353
43220250320122500875161414071107130713071102344
4332025032012240087349448407130714071407130226
43420250320122300873333146071407120714071102390
4352025032012220087163303907140713071407130211
4362025032012210087148239007130713071307130213
4372025032012200087133052107120712071257120913
43820250320121900870680401571207125713071201765
43920250320121800869423445071257120713071201079
44020250320121700868654831071307130713071201164
4412025032012160086782604807130714071407130593
4422025032012150086740313907130711071307110328
4432025032012140086716956607120714071407110454
444202503201213008668466800714071307150710051574
44520250320121200830187190071307130714071203127
44620250320121100827957538071307130714071303063
44720250320121000825773614071407150715071309257
4482025032012090081916712707150715071507150463
44920250320120800818836082071507160716071501883
450202503201207008174896940715071507150715076
4512025032012060081743535407160716071607150451
452202503201205008171127260716071607160716064
45320250320120400817066902071607160716071601
4542025032012030081706618607160716071607160202
4552025032012020081692155407150716071607150143
4562025032012010081681920107160716071607150856
457202503201200008162063550716071707170716022
4582025032011590081619058807160716071607160384
459202503201158008159156440717071707170717049
460202503201157008158805110718071607180716069
4612025032011560081583097107170716071707160830
462202503201155008152364710716071607170716085
46320250320115400815175531071707170717071701095
464202503201153008143904160717071807180717030
4652025032011520081436887807180718071907170605
4662025032011510081393450107190718071907170137
4672025032011500081383609907190718071907180313
4682025032011490081361136407190717071907170265
46920250320114800813421206071807180719071802238
47020250320114700811814308071807180719071701329
4712025032011460081086013407180719071907180959
47220250320114500810171067071807180718071701923
47320250320114400808790363071807170718071702481
4742025032011430080701147807170716571707165662
4752025032011420080653704957165716571657160248
4762025032011410080635940757165716071657160726
477202503201140008058394480716571707170716526
478202503201139008058208160716071707170716091
479202503201138008057556190717071707170716055
4802025032011370080571618507160716071707160212
481202503201136008055643530716071607160716011
482202503201135008055564770716071607160716058
48320250320113400805514949071707170717071601249
4842025032011330080461946607160716071607160774
4852025032011320080406528207170717071707160245
4862025032011310080388982407160715071607140813
48720250320113000803308553071507160716071506227
48820250320112900798853137071607170717071501988
48920250320112800797429962071607160716071601
490202503201127007974292460716071807180716043
4912025032011260079739843607180717071807160811
4922025032011250079681764807160718071807160215
49320250320112400796663435071807155718071552638
49420250320112300794774531571607170717071502443
49520250320112200793024605571907190719071701650
4962025032011210079184001757190718071907170991
497202503201120007911290560718071807180718054
4982025032011190079109028407170718071907170525
49920250320111800790713493071807180719071803045
5002025032011170078852476907180718071807170599
50120250320111600788094737071807180718071601467
5022025032011150078704243607180716071807160195
5032025032011140078690275607170717071807160149
50420250320111300786795961071607170717071501504
5052025032011120078571947607170717071707170452
5062025032011110078539539207170719071907170169
50720250320111000785274099071907160719071504174
508202503201109007822795425716071507160715055
5092025032011080078224021157150715071607150273
5102025032011070078204501557160716071607150638
5112025032011060078158853557160715071607150224
512202503201105007814281525716071607160714062
51320250320110400781383813571607160716071301158
5142025032011030078055786157150715071507150979
5152025032011020077985787657150713071507130315
5162025032011010077963303757130714071457130724
5172025032011000077911639057135715071507130152
51820250320105900779007792571407130715071201551
51920250320105800777901692571307120713071201733
520202503201057007766676395712071407140711054398
52120250320105600737926807571507150716071451252
52220250320105500737031627071507160717071501713
5232025032010540073580678807160716071607160409
52420250320105300735513944071707150717571401040
52520250320105200734769667571507140715071402188
52620250320105100733205903571507150715071403165
52720250320105000730943153071607180718071601838
5282025032010490072962677607180716071807150782
5292025032010480072906644507160715071607150865
5302025032010470072844769407150715071607150421
531202503201046007281465790715571607160715595
53220250320104500728078593571607150716071501066
5332025032010440072731629257150715071607150822
53420250320104300726728502571507150715071501956
53520250320104200725329962571407150716071401945
5362025032010410072394015057150715071507140733
537202503201040007234164585715071407150714092
53820250320103900723350745571407140715071401978
53920250320103800721938243571407150715071401341
5402025032010370072098023357150714571507140460
54120250320103600720651361071407140715071402340
5422025032010350071898050007150714071507140542
5432025032010340071859300207140714071407140600
54420250320103300718164602071607160716071402410
54520250320103200716443840071407140715071401519
54620250320103100715358363071507150717071403156
547202503201030007131019150716071707170715052
5482025032010290071306469807170717071707160127
54920250320102800712973690071707150717071501425
55020250320102700711953070071507160716071406797
5512025032010260070709927107160716071607150684
55220250320102500706609904071507140716071404132
5532025032010240070365550707150714071507130332
554202503201023007034185150714071507150712017313
55520250320102200691070978071507150715071304529
55620250320102100687837534071507150715071403908
557202503201020006850462240715071807190715025093
55820250320101900667081010071907170720071702184
55920250320101800665511541071807180720071704271
56020250320101700662442076071707160718071602078
5612025032010160066095198607170718071807160416
56220250320101500660653673071807160718071503410
56320250320101400658210925071607170717071602635
5642025032010130065632305807170716071707160345
56520250320101200656075774071707170718071603592
5662025032010110065350121657170716071707160384
56720250320101000653226227571707170717071601488
56820250320100900652159387571707150717071405208
569202503201008006484328815714071607160714013157
57020250320100700639031889571507150715571404636
57120250320100600635720498571507150716071406541
572202503201005006310444495715071707170715025249
57320250320100400612982396571707170717071605435
57420250320100300609088935571707160717071602153
57520250320100200607546659571707170717571703467
57620250320100100605060809571707180718071705061
57720250320100000601431922571807170718071703492
578202503200959005989280885717071857185717064562
57920250320095800552580122571807180719071804610
5802025032009570054927003807180719071907180558
58120250320095600548869233071907180719071801207
5822025032009550054800191007180719071907180839
58320250320095400547398686071907185719071803943
58420250320095300544566538571807190719071804918
58520250320095200541034701571907180719071804169
586202503200951005380373445719072007205718528940
58720250320095000517228224072007210721071905312
58820250320094900513407632072007210721071909410
5892025032009480050663274907200721072107200985
59020250320094700505922996572007200721072001262
59120250320094600505014156072107210722072001778
59220250320094500503732426072107200721072003102
59320250320094400501496209072107210721072001205
59420250320094300500628007072107205721072005656
59520250320094200496554273072007200720071901974
59620250320094100495133057072007200720071903226
59720250320094000492810427071907190719071901989
59820250320093900491380336071907190719071803031
599202503200938004892019910719071907200718011007
60020250320093700481295367571907210721071909068
60120250320093600474774297572107210721072001985
60220250320093500473344426572107200721071903432
60320250320093400470874613572007200720071902733
60420250320093300468906854571907200720071903825
60520250320093200466153304572007200721072001355
60620250320093100465177620072107200721072003477
60720250320093000462673943072107210721071906292
60820250320092900458143668072107180721071805752
60920250320092800454005845071707170718071609101
610202503200927004474802930717071807190716019064
61120250320092600433800475071807180719071707467
612202503200925004284414735717071907190717015456
613202503200924004173473165718072007210718019924
61420250320092300403014711572057205721071909951
615202503200922003958527510720072307230719042143
61620250320092100365495780572207240724072208995
61720250320092000358989397572407230724072301207
61820250320091900358116434572307230724072205260
619202503200918003543139490723072307230722010041
620202503200917003470629890723072207240721010015
621202503200916003398318490722072307250722013149
622202503200915003303341905723072507270723043940
623202503200914002984938175725072707270725011086
62420250320091300290451106572707250727072409760
62520250320091200283374456572507240725072306764
626202503200911002784789265724072407280722038768
627202503200910002504621545725072807290724073338
628202503200909001972215835729072907295728013580
629202503200908001873270170729073007310729010960
63020250320090700179333372573107320733073009256
63120250320090600172562781073207320733073106667
632202503200905001676821360732073007320726030864
633202503200904001451801570732073307340728053523
634202503200903001060937300733073407360732020586
63520250320090200910012060734073607360732026375
63620250320090100716293210736073807390736044927
63720250320090000385095020738074107410737052048