Files
KissMeData/017810/min/candle-20250401.csv

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504011914001031990665155401554015540155401045
3202504011913001031990665155401554015540155400
4202504011912001031990665155401554015540155400
5202504011911001031990665155401554015540155400
6202504011910001031990665155401554015540155400
7202504011909001031990665155401554015540155400
8202504011908001031990665155401554015540155400
9202504011907001031990665155401554015540155400
10202504011906001031990665155401554015540155400
11202504011905001031990665155401554015540155400
12202504011904001031990665155401554015540155400
13202504011903001031990665155401554015540155400
14202504011902001031990665155401554015540155400
15202504011901001031990665155401554015540155400
16202504011900001031990665155401554015540155400
17202504011859001031990665155401554015540155400
18202504011858001031990665155401554015540155400
19202504011857001031990665155401554015540155400
20202504011856001031990665155401554015540155400
21202504011855001031990665155401554015540155400
22202504011854001031990665155401554015540155400
23202504011853001031990665155401554015540155400
24202504011852001031990665155401554015540155400
25202504011851001031990665155401554015540155400
26202504011850001031990665155401554015540155400
27202504011849001031990665155401554015540155400
28202504011848001031990665155401554015540155400
29202504011847001031990665155401554015540155400
30202504011846001031990665155401554015540155400
31202504011845001031990665155401554015540155400
32202504011844001031990665155401554015540155401045
33202504011843001031990665155401554015540155400
34202504011842001031990665155401554015540155400
35202504011841001031990665155401554015540155400
36202504011840001031990665155401554015540155400
37202504011839001031990665155401554015540155400
38202504011838001031990665155401554015540155400
39202504011837001031990665155401554015540155400
40202504011836001031990665155401554015540155400
41202504011835001031990665155401554015540155400
42202504011834001031990665155401554015540155400
43202504011833001031990665155401554015540155400
44202504011832001031990665155401554015540155400
45202504011831001031990665155401554015540155400
46202504011830001031990665155401554015540155400
47202504011829001031990665155401554015540155400
48202504011828001031990665155401554015540155400
49202504011827001031990665155401554015540155400
50202504011826001031990665155401554015540155400
51202504011825001031990665155401554015540155400
52202504011824001031990665155401554015540155400
53202504011823001031990665155401554015540155400
54202504011822001031990665155401554015540155400
55202504011821001031990665155401554015540155400
56202504011820001031990665155401554015540155400
57202504011819001031990665155401554015540155400
58202504011818001031990665155401554015540155400
59202504011817001031990665155401554015540155400
60202504011816001031990665155401554015540155400
61202504011815001031990665155401554015540155400
62202504011814001031990665155401554015540155401045
63202504011813001031990665155401554015540155400
64202504011812001031990665155401554015540155400
65202504011811001031990665155401554015540155400
66202504011810001031990665155401554015540155400
67202504011809001031990665155401554015540155400
68202504011808001031990665155401554015540155400
69202504011807001031990665155401554015540155400
70202504011806001031990665155401554015540155400
71202504011805001031990665155401554015540155400
72202504011804001031990665155401554015540155400
73202504011803001031990665155401554015540155400
74202504011802001031990665155401554015540155400
75202504011801001031990665155401554015540155400
76202504011800001031990665155401554015540155400
77202504011759001031990665155401554015540155400
78202504011758001031990665155401554015540155400
79202504011757001031990665155401554015540155400
80202504011756001031990665155401554015540155400
81202504011755001031990665155401554015540155400
82202504011754001031990665155401554015540155400
83202504011753001031990665155401554015540155400
84202504011752001031990665155401554015540155400
85202504011751001031990665155401554015540155400
86202504011750001031990665155401554015540155400
87202504011749001031990665155401554015540155400
88202504011748001031990665155401554015540155400
89202504011747001031990665155401554015540155400
90202504011746001031990665155401554015540155400
91202504011745001031990665155401554015540155400
92202504011744001031990665155401554015540155401045
93202504011743001031990665155401554015540155400
94202504011742001031990665155401554015540155400
95202504011741001031990665155401554015540155400
96202504011740001031990665155401554015540155400
97202504011739001031990665155401554015540155400
98202504011738001031990665155401554015540155400
99202504011737001031990665155401554015540155400
100202504011736001031990665155401554015540155400
101202504011735001031990665155401554015540155400
102202504011734001031990665155401554015540155400
103202504011733001031990665155401554015540155400
104202504011732001031990665155401554015540155400
105202504011731001031990665155401554015540155400
106202504011730001031990665155401554015540155400
107202504011729001031990665155401554015540155400
108202504011728001031990665155401554015540155400
109202504011727001031990665155401554015540155400
110202504011726001031990665155401554015540155400
111202504011725001031990665155401554015540155400
112202504011724001031990665155401554015540155400
113202504011723001031990665155401554015540155400
114202504011722001031990665155401554015540155400
115202504011721001031990665155401554015540155400
116202504011720001031990665155401554015540155400
117202504011719001031990665155401554015540155400
118202504011718001031990665155401554015540155400
119202504011717001031990665155401554015540155400
120202504011716001031990665155401554015540155400
121202504011715001031990665155401554015540155400
122202504011714001031990665155401554015540155401045
123202504011713001031990665155401554015540155400
124202504011712001031990665155401554015540155400
125202504011711001031990665155401554015540155400
126202504011710001031990665155401554015540155400
127202504011709001031990665155401554015540155400
128202504011708001031990665155401554015540155400
129202504011707001031990665155401554015540155400
130202504011706001031990665155401554015540155400
131202504011705001031990665155401554015540155400
132202504011704001031990665155401554015540155400
133202504011703001031990665155401554015540155400
134202504011702001031990665155401554015540155400
135202504011701001031990665155401554015540155400
136202504011700001031990665155401554015540155400
137202504011659001031990665155401554015540155400
138202504011658001031990665155401554015540155400
139202504011657001031990665155401554015540155400
140202504011656001031990665155401554015540155400
141202504011655001031990665155401554015540155400
142202504011654001031990665155401554015540155400
143202504011653001031990665155401554015540155400
144202504011652001031990665155401554015540155400
145202504011651001031990665155401554015540155400
146202504011650001031990665155401554015540155400
147202504011649001031990665155401554015540155400
148202504011648001031990665155401554015540155400
149202504011647001031990665155401554015540155400
150202504011646001031990665155401554015540155400
151202504011645001031990665155401554015540155400
152202504011644001031990665155401554015540155401045
153202504011643001031990665155401554015540155400
154202504011642001031990665155401554015540155400
155202504011641001031990665155401554015540155400
156202504011640001031990665155401554015540155400
157202504011639001031990665155401554015540155400
158202504011638001031990665155401554015540155400
159202504011637001031990665155401554015540155400
160202504011636001031990665155401554015540155400
161202504011635001031990665155401554015540155400
162202504011634001031990665155401554015540155400
163202504011633001031990665155401554015540155400
164202504011632001031990665155401554015540155400
165202504011631001031990665155401554015540155400
166202504011630001031990665155401554015540155400
167202504011629001031990665155401554015540155400
168202504011628001031990665155401554015540155400
169202504011627001031990665155401554015540155400
170202504011626001031990665155401554015540155400
171202504011625001031990665155401554015540155400
172202504011624001031990665155401554015540155400
173202504011623001031990665155401554015540155400
174202504011622001031990665155401554015540155400
175202504011621001031990665155401554015540155400
176202504011620001031990665155401554015540155400
177202504011619001031990665155401554015540155400
178202504011618001031990665155401554015540155400
179202504011617001031990665155401554015540155400
180202504011616001031990665155401554015540155400
181202504011615001031990665155401554015540155400
182202504011614001031990665155401554015540155401045
183202504011613001031990665155401554015540155400
184202504011612001031990665155401554015540155400
185202504011611001031990665155401554015540155400
186202504011610001031990665155401554015540155400
187202504011609001031990665155401554015540155400
188202504011608001031990665155401554015540155400
189202504011607001031990665155401554015540155400
190202504011606001031990665155401554015540155400
191202504011605001031990665155401554015540155400
192202504011604001031990665155401554015540155400
193202504011603001031990665155401554015540155400
194202504011602001031990665155401554015540155400
195202504011601001031990665155401554015540155400
196202504011600001031990665155401554015540155400
197202504011559001031990665155401554015540155400
198202504011558001031990665155401554015540155400
199202504011557001031990665155401554015540155400
200202504011556001031990665155401554015540155400
201202504011555001031990665155401554015540155400
202202504011554001031990665155401554015540155400
203202504011553001031990665155401554015540155400
204202504011552001031990665155401554015540155400
205202504011551001031990665155401554015540155400
206202504011550001031990665155401554015540155400
207202504011549001031990665155401554015540155400
208202504011548001031990665155401554015540155400
209202504011547001031990665155401554015540155400
210202504011546001031990665155401554015540155400
211202504011545001031990665155401554015540155400
212202504011544001031990665155401554015540155401045
213202504011543001031990665155401554015540155400
214202504011542001031990665155401554015540155400
215202504011541001031990665155401554015540155400
216202504011540001031990665155401554015540155400
217202504011539001031990665155401554015540155400
218202504011538001031990665155401554015540155400
219202504011537001031990665155401554015540155400
220202504011536001031990665155401554015540155400
221202504011535001031990665155401554015540155400
222202504011534001031990665155401554015540155400
223202504011533001031990665155401554015540155400
224202504011532001031990665155401554015540155400
225202504011531001031990665155401554015540155400
226202504011530001031990665155401554015540155401045
227202504011529001015751365155101551015510155100
228202504011528001015751365155101551015510155100
229202504011527001015751365155101551015510155100
230202504011526001015751365155101551015510155100
231202504011525001015751365155101551015510155100
232202504011524001015751365155101551015510155100
233202504011523001015751365155101551015510155100
234202504011522001015751365155101551015510155100
235202504011521001015751365155101551015510155100
236202504011520001015751365155101551015510155100
2372025040115190010157513651551015500155101547063
238202504011518001014774555155001550015500155000
23920250401151700101477455515500154901550015480168
24020250401151600101217249515490155001550015490190
241202504011515001009227545155101551015510155101
242202504011514001009212035155301553015530155300
243202504011513001009212035155301551015530155105
24420250401151200100913440515530155201553015510200
245202504011511001006031085155301553015530155301
2462025040115100010060155551553015540155401553017
24720250401150900100575147515540155401554015520142
2482025040115080010035469251554015540155401553057
24920250401150700100266129515510155101555015510494
2502025040115060099498779515540155301554015520126
2512025040115050099303202515540155401554015530177
2522025040115040099028246515540155301554015530143
25320250401150300988061465155201554015540155203
2542025040115020098801486515540155101556015500429
2552025040115010098135810515520155101552015510119
2562025040115000097951199515510155401556015510329
25720250401145900974405185155901555015590155301601
2582025040114580094952995515560155901559015560142
2592025040114570094731991515600155801560015580127
2602025040114560094534012515590155901562015570835
261202504011455009323271051560015580156101558098
2622025040114540093079837515590156001560015580222
2632025040114530092733903515610155901561015580138
2642025040114520092518679515620155801562015580445
265202504011451009182464651559015580155901558044
2662025040114500091756075515590155801559015580233
2672025040114490091392918515590155801559015580107
268202504011448009122614351559015580156001558089
269202504011447009108741051558015580155801558072
270202504011446009097523451559015580156001558070
271202504011445009086611751559015560156001556095
272202504011444009071804951556015560155701556076
273202504011443009059977751557015560155701556018
274202504011442009057176651558015570155801556086
275202504011441009043785551557015570155701557014
276202504011440009041605751559015560155901556093
277202504011439009027124751556015570155701556016
2782025040114380090246350515580155701558015550124
279202504011437009005325151558015570155801557045
2802025040114360089983180515580155501558015530239
281202504011435008961163851559015560155901556086
2822025040114340089477724515590155401559015530166
283202504011433008921932651554015540155401554046
284202504011432008914784251556015550155601555029
2852025040114310089102742515560155701558015540289
2862025040114300088652934515570155401557015540102
287202504011429008849431551555015560155601555032
2882025040114280088444548515560155601557015550256
2892025040114270088046365515570155401557015540124
290202504011426008785347651556015560155601554049
2912025040114250087777309515560155401556015540161
2922025040114240087526976515550155401555015530148
293202504011423008729703451556015560155601555045
2942025040114220087227039515540155501555015530143
2952025040114210087004839515550155401555015530297
2962025040114200086543286515540155001554015480301
297202504011419008607667251550015500155001549086
2982025040114180085943432515500155001550015490133
299202504011417008573732051550015510155101550049
300202504011416008566136051551015520155201551099
301202504011415008550778851552015520155301551095
302202504011414008536036151552015530155301551090
3032025040114130085220712515520155201552015480174
3042025040114120084950854515530155001553015490160
305202504011411008470284251550015520155201550026
3062025040114100084662521515520154901552015490155
3072025040114090084422257515490154901549015470124
3082025040114080084230254515490154901549015480203
309202504011407008391584651549015500155001548058
310202504011406008382600251550015520155201549096
3112025040114050083677233515540155101554015500132
312202504011404008347250251552015510155201551050
3132025040114030083394940515510155101554015470262
314202504011402008298884351551015520155201550040
315202504011401008292681351552015510155201551064
3162025040114000082827524515530155201553015500115
3172025040113590082649088515520155101552015500150
3182025040113580082416391515500154801550015470495
3192025040113570081649278515470154801548015460202
320202504011356008133677151549015480154901546084
3212025040113550081206801515490154601549015460250
3222025040113540080820007515480154701548015450141
323202504011353008060188951547015480154801547048
3242025040113520080527617515480154701548015460171
3252025040113510080263070515470154701547015460153
3262025040113500080026439515470154501548015450157
3272025040113490079783583515460154701547015450164
328202504011348007953006251546015460154601546051
329202504011347007945121651546015480154801546053
3302025040113460079369257515480154601548015460136
331202504011345007915889051547015480154801547088
3322025040113440079022703515480154701548015460139
333202504011343007880763251547015490154901547090
334202504011342007866824851548015490154901548044
3352025040113410078600130515500154701550015460348
3362025040113400078061703515470154701547015450130
3372025040113390077860691515470154701547015450233
338202504011338007750038451547015480154801546091
339202504011337007735961751548015500155001548085
340202504011336007722788551548015500155001547088
3412025040113350077091671515460154701548015460205
342202504011334007677447451547015490154901547042
343202504011333007670945151550015490155001548098
3442025040113320076557664515490154901551015460147
3452025040113310076330114515490155001551015470110
3462025040113300076159633515510154701551015470303
3472025040113290075690046515470154701549015450160
348202504011328007544257351547015470154701545093
3492025040113270075298792515460154601547015460106
350202504011326007513485151546015490154901546079
3512025040113250075012646515490154701549015470246
352202504011324007463192851547015470154701546044
353202504011323007456389951547015470154701546074
3542025040113220074449478515460154851549015460101
355202504011321007429313001549015510155101549012
3562025040113200074274530015510154801553015480176
3572025040113190074001525015470154701548015460303
358202504011318007353265201548015490154901548037
359202504011317007347536601549015490155001549042
3602025040113160073410305015500155301553015490109
3612025040113150073241253015520155001552015480205
362202504011314007292359001550015520155201548095
3632025040113130072776177015470154901551015470172
3642025040113120072509684015490155101551015470128
3652025040113110072311385015470154801552015470671
3662025040113100071271438015490154801549015440189
3672025040113090070978967015480154501548015450142
3682025040113080070759447015450154601546015450157
3692025040113070070516828015470154401547015430143
370202504011306007029590501545015450154501545038
3712025040113050070237195015480154301548015430565
3722025040113040069364264015440154001544015400249
3732025040113030068980284015410154001542015400207
374202504011302006866127501541015410154201541066
375202504011301006855955601542015410154201541055
37620250401130000684747900154101540015440153901506
3772025040112590066155111015400154101541015390118
3782025040112580065973346015410154101543015410175
3792025040112570065703543015410153801542015380750
3802025040112560064548743015390153901539015380306
381202504011255006407782301539015390154001539073
3822025040112540063965458015400154001540015390168
383202504011253006370679801540015390154001539043
3842025040112520063640617015400154001540015390870
385202504011251006230085301541015400154101540064
386202504011250006220228801540015410154101540048
3872025040112490062128359015400154101541015400103
388202504011248006196973001541015400154101540074
389202504011247006185575501540015410154101540077
390202504011246006173715101540015400154101540089
391202504011245006160005901541015410154101540081
392202504011244006147529301541015420154201541074
3932025040112430061361255015410154201542015410107
394202504011242006119634901542015410154201541072
395202504011241006108538601541015420154301541062
3962025040112400060989785015420154101542015410136
3972025040112390060780087015420154101542015410140
398202504011238006056426701542015420154201541067
3992025040112370060460992015420154201542015410187
4002025040112360060172676015420154201542015410333
401202504011235005965946501541015420154201541093
402202504011234005951612001541015430154301541050
403202504011233005943902101542015430154301542045
404202504011232005936962501542015430154301542080
4052025040112310059246244015430154301543015420112
406202504011230005907346701543015420154301542037
407202504011229005901640101542015420154401542065
408202504011228005891614701543015430154401542058
409202504011227005882666001543015430154301542042
4102025040112260058761893015440154401544015430242
411202504011225005838846401544015440154401543050
412202504011224005831130301543015430154401543073
413202504011223005819865401543015430154401543080
4142025040112220058075197015440154301544015430100
415202504011221005792087601543015430154301543022
416202504011220005788693001544015430154401542058
417202504011219005779747201543015440154401543011
418202504011218005778049501545015430154501543049
419202504011217005770486901543015440154401543051
4202025040112160057626158015440154301545015430286
4212025040112150057184619015430154301544015420193
422202504011214005688681501543015430154301543021
4232025040112130056854412015440154401544015430119
424202504011212005667078001544015440154501543039
425202504011211005661058401545015440154501543063
426202504011210005651332401544015450154501543051
427202504011209005643459101544015440154601544060
428202504011208005634192301545015450154601544050
429202504011207005626470001545015450154601543046
430202504011206005619364601544015440154401543061
431202504011205005609948601545015450154601545027
432202504011204005605776301545015460154601543072
433202504011203005594656301545015460154601545064
434202504011202005584766001545015470154701545060
4352025040112010055754950015470154501547015450164
4362025040112000055501452015450154101546015410304
437202504011159005503204701542015420154301542031
438202504011158005498423701543015420154501542031
4392025040111570054936416015420154201542015410124
440202504011156005474524801542015420154201541086
4412025040111550054612675015420154201542015410194
442202504011154005431368701542015410154201541062
4432025040111530054218123015420154101542015410172
444202504011152005395302701542015430154301541088
445202504011151005381734801544015440154501544021
4462025040111500053784919015450154401545015420333
447202504011149005327117101544015450154501544016
448202504011148005324645301544015470154801544096
4492025040111470053098007015480154801548015470238
450202504011146005272976601547015480154801547064
4512025040111450052630708015480154701548015470112
452202504011144005245740701548015480154901547058
453202504011143005236761901548015480154901547079
4542025040111420052245361015480154601549015440195
455202504011141005194376701546015470154701546050
456202504011140005186644901547015460154701546082
457202504011139005173965801546015460154701545052
458202504011138005165928601546015480154901546074
459202504011137005154479901548015480154901548081
460202504011136005141936901548015460154901546083
461202504011135005129093801546015460154601545047
462202504011134005121830001547015460154701544064
463202504011133005111938201546015460154601544082
46420250401113200509926560154601549015500154601600
4652025040111310048517365015490154901550015490122
4662025040111300048328324015480154801550015470107
4672025040111290048162666015490154601549015460164
468202504011128004790878801547015470154801547052
469202504011127004782833201547015450154801544091
470202504011126004768765401546015460154701546070
471202504011125004757940701546015470154701546057
472202504011124004749125301546015470154701546063
4732025040111230047393832015450154601548015450112
474202504011122004722055301546015460154801545086
475202504011121004708753601545015470154701545053
4762025040111200047005592515440154701548015440138
4772025040111190046792133515460154301547015430144
478202504011118004656958251544015460154601543053
479202504011117004648770751546015470154701542056
48020250401111600464012445154201541015460154101409
48120250401111500442295745154101536015420153501562
4822025040111140041822590515350154001540015350641
4832025040111130040838481515370153501540015320669
4842025040111120039811123515310152801536015280339
4852025040111110039292033515300152301530015230607
486202504011110003836484951524015230152401523047
487202504011109003829326051524015240152401524031
4882025040111080038246016515250151901525015190479
489202504011107003751655351520015200152101520015
4902025040111060037493750515210152001521015180283
49120250401110500370635045152001521015210151801027
492202504011104003550279951523015220152301522026
4932025040111030035463226515220152001522015200221
4942025040111020035127108515200152001521015200462
4952025040111010034424867515190151901519015180100
496202504011100003427299151519015190151901519038
497202504011059003421526951521015180152101518053
4982025040110580034134735515180151901521015180135
4992025040110570033929613515160151601516015150168
50020250401105600336750625151501521015230151501992
50120250401105500306475745152201524015240151901648
502202504011054002813955151525015250152501525057
503202504011053002805262651526015270152701526011
504202504011052002803583751528015280152801526079
5052025040110510027915207515260152801528015250158
5062025040110500027673961515270152601527015260637
5072025040110490026701523515270152501527015240332
5082025040110480026195412515240152501525015240506
509202504011047002542425851524015240152401524080
510202504011046002530233851524015240152401524046
5112025040110450025232234515240152401524015240136
5122025040110440025024970515270152101527015210498
5132025040110430024265731515210152301524015210302
514202504011042002380588751524015240152401524011
515202504011041002378912351524015230152401523022
516202504011040002375561151523015230152401522025
517202504011039002371754951524015250152501524063
518202504011038002362147651525015260152601525021
5192025040110370023589434515250152401525015240151
520202504011036002335924251524015240152401523083
52120250401103500232327715152401524015240152401
522202504011034002323124751524015250152501524010
523202504011033002321600151524015230152401522043
524202504011032002315051451523015250152501523067
525202504011031002304842751525015240152501524023
5262025040110300023013371515250152801529015250186
527202504011029002272966151529015270152901527015
52820250401102800227067345152701527015270152703
5292025040110270022702153515270152901529015270179
530202504011026002242878051529015290152901528010
53120250401102500224134985152901529015290152905
532202504011024002240585351528015280152801527078
533202504011023002228674151528015300153001528013
53420250401102200222668585153001530015300153006
535202504011021002225767851528015320153201528034
536202504011020002220569951534015330153401533010
53720250401101900221903655153301533015330153108
538202504011018002217811151533015340153401529044
539202504011017002211077551534015320153401532015
54020250401101600220877935153201533015330153208
541202504011015002207553551534015360153601534082
542202504011014002194965551538015400154101538015
5432025040110130021926559515400154101542015400524
5442025040110120021119067515410153901542015390334
545202504011011002060482651538015360153901536095
5462025040110100020458800515360153301536015320751
54720250401100900193073425153201532015320153200
548202504011008001930734251532015350153501532026
549202504011007001926748851535015350153501534016
550202504011006001924293551533015330153501533063
551202504011005001914632451533015330153301531024
5522025040110040019109574515330153201533015280391
553202504011003001851130451533015330153301533010
554202504011002001849597451531015320153201531027
555202504011001001845462851533015350153501533044
556202504011000001838717351534015310153401531072
557202504010959001827691451531015320153201531022
558202504010958001824321951535015350153501533046
5592025040109570018172669515350153401535015300174
560202504010956001790625451535015400154001535080
561202504010955001778339751540015390154001538040
562202504010954001772184351538015380153801535076
563202504010953001760515551539015410154101539067
564202504010952001750204051542015390154201539022
5652025040109510017468125515390154001542015390156
5662025040109500017228036515400154301543015400480
56720250401094900164888035154401544015440154305
5682025040109480016481084515440154301544015410438
56920250401094700158061085154401545015450154404
5702025040109460015799930515440154501545015440129
57120250401094500156006495154601546015460154600
572202504010944001560064951546015450154601545020
573202504010943001556974851545015450154501545088
5742025040109420015433788515470154701547015470168
57520250401094100151738925154701548015480154707
576202504010940001516305851548015470154801547016
57720250401093900151383055154801547015480154702
57820250401093800151352105154701546015470154604
5792025040109370015129025515480154801548015480206
580202504010936001481013751549015490154901549010
581202504010935001479464751549015490154901549012
582202504010934001477605951549015480154901548015
5832025040109330014752828515480154701549015470630
584202504010932001377758951548015490154901548038
585202504010931001371876251548015470154801547069
586202504010930001361201851546015470154701546049
58720250401092900135362495154701547015470154700
588202504010928001353624951547015460154701546048
58920250401092700134620305154601546015460154607
59020250401092600134512085154501545015450154502
591202504010925001344811851543015430154301543016
592202504010924001342343051544015470154701544069
5932025040109230013316837515470155051550515470221
5942025040109220012974893015500155201552015500239
5952025040109210012604320015520155101552015510154
5962025040109200012365465015500154901550015490911
5972025040109190010954321015500155101551015500381
598202504010918001036346301551015520155201550017
599202504010917001033710801552015560155601552092
60020250401091600101939800155601556015560155600
6012025040109150010193980015560155101556015500410
6022025040109140095584520155001550015590155001837
6032025040109130067092500154901549015490154900
604202504010912006709250015490154801549015480122
605202504010911006520282015480155001550015470183
6062025040109100062370370154901552015530154901275
607202504010909004258641015550155501557015550124
6082025040109080040656840155201552015520155200
609202504010907004065684015520155701557015520247
61020250401090600368206301556015500155601550076
611202504010905003564242015570155201557015480571
61220250401090400267917001555015520155501550062
613202504010903002582878015590155201565015520415
614202504010902001934937015650154501565015450583
615202504010901001029165015500155001552015500284
61620250401090000588963015500153601550015360380