Files
KissMeData/053160/min/candle-20250409.csv

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504091918002612357100116201162011620116203057
3202504091917002612357100116201162011620116200
4202504091916002612357100116201162011620116200
5202504091915002612357100116201162011620116200
6202504091914002612357100116201162011620116200
7202504091913002612357100116201162011620116200
8202504091912002612357100116201162011620116200
9202504091911002612357100116201162011620116200
10202504091910002612357100116201162011620116200
11202504091909002612357100116201162011620116200
12202504091908002612357100116201162011620116200
13202504091907002612357100116201162011620116200
14202504091906002612357100116201162011620116200
15202504091905002612357100116201162011620116200
16202504091904002612357100116201162011620116200
17202504091903002612357100116201162011620116200
18202504091902002612357100116201162011620116200
19202504091901002612357100116201162011620116200
20202504091900002612357100116201162011620116200
21202504091859002612357100116201162011620116200
22202504091858002612357100116201162011620116200
23202504091857002612357100116201162011620116200
24202504091856002612357100116201162011620116200
25202504091855002612357100116201162011620116200
26202504091854002612357100116201162011620116200
27202504091853002612357100116201162011620116200
28202504091852002612357100116201162011620116200
29202504091851002612357100116201162011620116200
30202504091850002612357100116201162011620116200
31202504091849002612357100116201162011620116200
32202504091848002612357100116201162011620116203057
33202504091847002612357100116201162011620116200
34202504091846002612357100116201162011620116200
35202504091845002612357100116201162011620116200
36202504091844002612357100116201162011620116200
37202504091843002612357100116201162011620116200
38202504091842002612357100116201162011620116200
39202504091841002612357100116201162011620116200
40202504091840002612357100116201162011620116200
41202504091839002612357100116201162011620116200
42202504091838002612357100116201162011620116200
43202504091837002612357100116201162011620116200
44202504091836002612357100116201162011620116200
45202504091835002612357100116201162011620116200
46202504091834002612357100116201162011620116200
47202504091833002612357100116201162011620116200
48202504091832002612357100116201162011620116200
49202504091831002612357100116201162011620116200
50202504091830002612357100116201162011620116200
51202504091829002612357100116201162011620116200
52202504091828002612357100116201162011620116200
53202504091827002612357100116201162011620116200
54202504091826002612357100116201162011620116200
55202504091825002612357100116201162011620116200
56202504091824002612357100116201162011620116200
57202504091823002612357100116201162011620116200
58202504091822002612357100116201162011620116200
59202504091821002612357100116201162011620116200
60202504091820002612357100116201162011620116200
61202504091819002612357100116201162011620116200
62202504091818002612357100116201162011620116203057
63202504091817002612357100116201162011620116200
64202504091816002612357100116201162011620116200
65202504091815002612357100116201162011620116200
66202504091814002612357100116201162011620116200
67202504091813002612357100116201162011620116200
68202504091812002612357100116201162011620116200
69202504091811002612357100116201162011620116200
70202504091810002612357100116201162011620116200
71202504091809002612357100116201162011620116200
72202504091808002612357100116201162011620116200
73202504091807002612357100116201162011620116200
74202504091806002612357100116201162011620116200
75202504091805002612357100116201162011620116200
76202504091804002612357100116201162011620116200
77202504091803002612357100116201162011620116200
78202504091802002612357100116201162011620116200
79202504091801002612357100116201162011620116200
80202504091800002612357100116201162011620116200
81202504091759002612357100116201162011620116200
82202504091758002612357100116201162011620116200
83202504091757002612357100116201162011620116200
84202504091756002612357100116201162011620116200
85202504091755002612357100116201162011620116200
86202504091754002612357100116201162011620116200
87202504091753002612357100116201162011620116200
88202504091752002612357100116201162011620116200
89202504091751002612357100116201162011620116200
90202504091750002612357100116201162011620116200
91202504091749002612357100116201162011620116200
92202504091748002612357100116201162011620116203057
93202504091747002612357100116201162011620116200
94202504091746002612357100116201162011620116200
95202504091745002612357100116201162011620116200
96202504091744002612357100116201162011620116200
97202504091743002612357100116201162011620116200
98202504091742002612357100116201162011620116200
99202504091741002612357100116201162011620116200
100202504091740002612357100116201162011620116200
101202504091739002612357100116201162011620116200
102202504091738002612357100116201162011620116200
103202504091737002612357100116201162011620116200
104202504091736002612357100116201162011620116200
105202504091735002612357100116201162011620116200
106202504091734002612357100116201162011620116200
107202504091733002612357100116201162011620116200
108202504091732002612357100116201162011620116200
109202504091731002612357100116201162011620116200
110202504091730002612357100116201162011620116200
111202504091729002612357100116201162011620116200
112202504091728002612357100116201162011620116200
113202504091727002612357100116201162011620116200
114202504091726002612357100116201162011620116200
115202504091725002612357100116201162011620116200
116202504091724002612357100116201162011620116200
117202504091723002612357100116201162011620116200
118202504091722002612357100116201162011620116200
119202504091721002612357100116201162011620116200
120202504091720002612357100116201162011620116200
121202504091719002612357100116201162011620116200
122202504091718002612357100116201162011620116203057
123202504091717002612357100116201162011620116200
124202504091716002612357100116201162011620116200
125202504091715002612357100116201162011620116200
126202504091714002612357100116201162011620116200
127202504091713002612357100116201162011620116200
128202504091712002612357100116201162011620116200
129202504091711002612357100116201162011620116200
130202504091710002612357100116201162011620116200
131202504091709002612357100116201162011620116200
132202504091708002612357100116201162011620116200
133202504091707002612357100116201162011620116200
134202504091706002612357100116201162011620116200
135202504091705002612357100116201162011620116200
136202504091704002612357100116201162011620116200
137202504091703002612357100116201162011620116200
138202504091702002612357100116201162011620116200
139202504091701002612357100116201162011620116200
140202504091700002612357100116201162011620116200
141202504091659002612357100116201162011620116200
142202504091658002612357100116201162011620116200
143202504091657002612357100116201162011620116200
144202504091656002612357100116201162011620116200
145202504091655002612357100116201162011620116200
146202504091654002612357100116201162011620116200
147202504091653002612357100116201162011620116200
148202504091652002612357100116201162011620116200
149202504091651002612357100116201162011620116200
150202504091650002612357100116201162011620116200
151202504091649002612357100116201162011620116200
152202504091648002612357100116201162011620116203057
153202504091647002612357100116201162011620116200
154202504091646002612357100116201162011620116200
155202504091645002612357100116201162011620116200
156202504091644002612357100116201162011620116200
157202504091643002612357100116201162011620116200
158202504091642002612357100116201162011620116200
159202504091641002612357100116201162011620116200
160202504091640002612357100116201162011620116200
161202504091639002612357100116201162011620116200
162202504091638002612357100116201162011620116200
163202504091637002612357100116201162011620116200
164202504091636002612357100116201162011620116200
165202504091635002612357100116201162011620116200
166202504091634002612357100116201162011620116200
167202504091633002612357100116201162011620116200
168202504091632002612357100116201162011620116200
169202504091631002612357100116201162011620116200
170202504091630002612357100116201162011620116200
171202504091629002612357100116201162011620116200
172202504091628002612357100116201162011620116200
173202504091627002612357100116201162011620116200
174202504091626002612357100116201162011620116200
175202504091625002612357100116201162011620116200
176202504091624002612357100116201162011620116200
177202504091623002612357100116201162011620116200
178202504091622002612357100116201162011620116200
179202504091621002612357100116201162011620116200
180202504091620002612357100116201162011620116200
181202504091619002612357100116201162011620116200
182202504091618002612357100116201162011620116203057
183202504091617002612357100116201162011620116200
184202504091616002612357100116201162011620116200
185202504091615002612357100116201162011620116200
186202504091614002612357100116201162011620116200
187202504091613002612357100116201162011620116200
188202504091612002612357100116201162011620116200
189202504091611002612357100116201162011620116200
190202504091610002612357100116201162011620116200
191202504091609002612357100116201162011620116200
192202504091608002612357100116201162011620116200
193202504091607002612357100116201162011620116200
194202504091606002612357100116201162011620116200
195202504091605002612357100116201162011620116200
196202504091604002612357100116201162011620116200
197202504091603002612357100116201162011620116200
198202504091602002612357100116201162011620116200
199202504091601002612357100116201162011620116200
200202504091600002612357100116201162011620116200
201202504091559002612357100116201162011620116200
202202504091558002612357100116201162011620116200
203202504091557002612357100116201162011620116200
204202504091556002612357100116201162011620116200
205202504091555002612357100116201162011620116200
206202504091554002612357100116201162011620116200
207202504091553002612357100116201162011620116200
208202504091552002612357100116201162011620116200
209202504091551002612357100116201162011620116200
210202504091550002612357100116201162011620116200
211202504091549002612357100116201162011620116200
212202504091548002612357100116201162011620116203057
213202504091547002612357100116201162011620116200
214202504091546002612357100116201162011620116200
215202504091545002612357100116201162011620116200
216202504091544002612357100116201162011620116200
217202504091543002612357100116201162011620116200
218202504091542002612357100116201162011620116200
219202504091541002612357100116201162011620116200
220202504091540002612357100116201162011620116200
221202504091539002612357100116201162011620116200
222202504091538002612357100116201162011620116200
223202504091537002612357100116201162011620116200
224202504091536002612357100116201162011620116200
225202504091535002612357100116201162011620116200
226202504091534002612357100116201162011620116200
227202504091533002612357100116201162011620116200
228202504091532002612357100116201162011620116200
229202504091531002612357100116201162011620116200
230202504091530002612357100116201162011620116203057
231202504091529002576834760116301163011630116300
232202504091528002576834760116301163011630116300
233202504091527002576834760116301163011630116300
234202504091526002576834760116301163011630116300
235202504091525002576834760116301163011630116300
236202504091524002576834760116301163011630116300
237202504091523002576834760116301163011630116300
238202504091522002576834760116301163011630116300
239202504091521002576834760116301163011630116300
240202504091520002576834760116301163011630116300
24120250409151900257683476011630116301164011630751
24220250409151800256809533011630116601170011630995
24320250409151700255651347011660116701167011660210
2442025040915160025540648101171011710117101171094
245202504091515002552964070117101171011710117104
24620250409151400255291723011710117001171011700144
2472025040915130025512322801171011670117101167021
24820250409151200255098685011670116601167011660109
24920250409151100254971582011740117401174011740925
25020250409151000253885632011740116701174011660324
25120250409150900253506712011730117301173011730302
25220250409150800253152466011730117001173011700111
25320250409150700253022592011700116801170011680341
25420250409150600252624284011700117201172011700115
25520250409150500252489704011720117301173011720704
2562025040915040025166411201173011810118101173047
25720250409150300251608885011830117201183011710250
258202504091502002513154560118301183011830118300
259202504091501002513154560118301183011830118300
260202504091500002513154560118301169011830116901378
261202504091459002496883990116801171011800116802346
26220250409145800246930119011720116901172011690514
263202504091457002463282700116901166011690116602
26420250409145600246325935011650116601166011650208
2652025040914550024608352201166011700117001166021
2662025040914540024605895601170011660117001165074
267202504091453002459727300117201172011720117201
26820250409145200245971558011650116851168511650100
26920250409145100245854813011730116801173011680790
27020250409145000244931298011630116301163011630135
2712025040914490024477429301163011630116301163090
27220250409144800244669623011630116801168011610117
273202504091447002445333640116801168011680116801
274202504091446002445321960116801163011680116304
275202504091445002445275340116801168011680116800
27620250409144400244527534011680116401168011560182
27720250409144300244315113011690115701169011570617
27820250409144200243596635011650115401165011540900
27920250409144100242549318011540115101154011510502
280202504091440002419710900115201152011520115202
28120250409143900241968786011470114601147011460636
2822025040914380024123989701147011470114701147011
283202504091437002412272800114701147011470114700
28420250409143600241227280011470115101151011470594
2852025040914350024054362601151011510115601151048
2862025040914340024048836801151011470115101147011
287202504091433002404757470115101151011510115102
288202504091432002404734450114701150011500114601525
289202504091431002387233020115001150011500115009
290202504091430002387129520115001150011500115000
2912025040914290023871295201150011500115001150030
2922025040914280023867845201150011500115001150018
293202504091427002386577520115601156011560115600
29420250409142600238657752011560115401156011510483
295202504091425002381017340115601156011560115600
296202504091424002381017340115601156011560115600
2972025040914230023810173401156011540115601154047
298202504091422002380474940116301163011630116300
299202504091421002380474940116301163011630116300
300202504091420002380474940116301163011630116300
301202504091419002380474940116301163011630116300
302202504091418002380474940116301163011630116300
3032025040914170023804749401163011630116301163042
304202504091416002379986480116301151011630115101081
305202504091415002367537470114901149011490114900
306202504091414002367537470114901149011490114900
307202504091413002367537470114901149011490114900
30820250409141200236753747011490114901149011490100
30920250409141100236638847011510115301153011510349
31020250409141000236236821011520115201152011520429
31120250409140900235742613011510114901151011490816
31220250409140800234803667011500114901150011490596
313202504091407002341187390114901149011490114901000
31420250409140600232969739011490114901149011490240
31520250409140500232693979011500115001150011500174
31620250409140400232493879011500115001150011500293
31720250409140300232156929011490114801149011480131
31820250409140200232006503011490114701149011470552
31920250409140100231373306011480114701148011470171
3202025040914000023117699901146011460114701146085
3212025040913590023107958801145011450114501145042
32220250409135800231031498011470114501147011450480
32320250409135700230481218011470114701147011460754
324202504091356002296168560115001150011500115000
325202504091355002296168560115001150011500115000
326202504091354002296168560115001150011500115000
32720250409135300229616856011500114701150011470274
328202504091352002293022910114701147011470114701
329202504091351002293011440114701147011470114707
33020250409135000229293115011470114701147011470181
33120250409134900229085508011460114701147011460206
332202504091348002288493040114701147011470114700
333202504091347002288493040114701147011470114700
33420250409134600228849304011470114701147011470200
3352025040913450022861990401147011470114701147084
336202504091344002285235560114701147011470114706
337202504091343002285166740114501145011450114500
338202504091342002285166740114501145011450114500
339202504091341002285166740114501145011450114502
340202504091340002285143840114501145011450114500
34120250409133900228514384011450114901150011450350
3422025040913380022811217101144011430114401143078
343202504091337002280230140115001150011500115002
34420250409133600228020714011500115001150011500100
34520250409133500227905714011510115101151011510100
346202504091334002277906140114501145011450114500
34720250409133300227790614011450114401145011440447
3482025040913320022727920201144011440114401144010
34920250409133100227267762011520114801152011480376
350202504091330002268346900114301143011430114300
351202504091329002268346900114301143011430114301003
35220250409132800225688261011430114201143011410253
35320250409132700225399242011410114301143011410454
35420250409132600224880695011430114801148011430765
355202504091325002240061250114801145011480114401163
356202504091324002226731140114701148011480114701508
35720250409132300220942832011480114901149011480685
35820250409132200220155857011490115001150011490195
35920250409132100219931800011530115301153011530150
36020250409132000219758850011530115301153011530202
361202504091319002195259440115301160011600115308
36220250409131800219516697011550115601156011550300
36320250409131700219169947011560115601156011560150
36420250409131600218996547011550116501165011540116
365202504091315002188621800115701157011570115701
3662025040913140021886102301164011570116401157020
3672025040913130021883784401157011570115701157054
3682025040913120021877536601151011510115101151050
36920250409131100218717816011500115001150011500200
370202504091310002184878160115001150011500115001
3712025040913090021848666601157011560115701156037
37220250409130800218443862011480115001150011480138
37320250409130700218285267011570116501176011570929
3742025040913060021720872001162011610116201161040
37520250409130500217162274011610115001161011500190
37620250409130400216942721011560115001156011450652
377202504091303002161937630116101161011610116101
378202504091302002161926020114801148011480114800
37920250409130100216192602011480115301157011480422
3802025040913000021570535501151011510115101151098
38120250409125900215592557011480114801150011480125
38220250409125800215448940011480114601148011460441
38320250409125700214942774011430114301143011430428
384202504091256002144535700114801143011480114301601
38520250409125500212622112011430114301155011430202
386202504091254002123900640114101141011410114100
38720250409125300212390064011410114701153011400102
388202504091252002122735840114801148011500114801418
389202504091251002106455800114801157011570114802707
39020250409125000207523025011580115601158011560193
3912025040912490020729987101156011570115701156016
39220250409124800207281370011570115601157011560243
39320250409124700207000441011570115701157011560209
39420250409124600206758664011570116001161011570884
395202504091245002057337670116001163011630116001322
3962025040912440020419770601164011640116401164052
3972025040912430020413717801164011650116501164069
39820250409124200204056851011690116901169011690110
39920250409124100203928261011690116801169011680131
4002025040912400020377519301164011640116401164081
401202504091239002036809090116401164011640116400
40220250409123800203680909011640116401164011640106
40320250409123700203557525011680116401168011640187
40420250409123600203339530011640116401164011640100
40520250409123500203223130011630116301163011630130
40620250409123400203071940011600116001160011600298
407202504091233002027262600116101161011610116101052
4082025040912320020150488801160011600116001160051
40920250409123100201445728011590115801159011580775
41020250409123000200547804011590116301163011590970
411202504091229001994225090116401169011690116402070
4122025040912280019700788701169011690116901169094
41320250409122700196898001011690117701177011690382
41420250409122600196449233011690117251173011690704
41520250409122500195625050011730117401174011730420
41620250409122400195131979011750117501175011750180
41720250409122300194920479011760117901179011760372
41820250409122200194482748011790117801179011780202
41920250409122100194244775011780117801178011780177
42020250409122000194036269011800117801180011780347
42120250409121900193627403011790118001180011790888
42220250409121800192580040011810118201182011810323
42320250409121700192198516011820118101182011810128
4242025040912160019204732501181011810118101181084
42520250409121500191948121011810118001181011800203
4262025040912140019170838001180011810118101180060
42720250409121300191637550011800118001180011800230
4282025040912120019136615001180011790118001179052
42920250409121100191304841011810118101181011810249
43020250409121000191010772011790118001180011790946
431202504091209001898946570118001180011800118009
4322025040912080018988403701180011800118001180084
4332025040912070018978491701180011790118001179069
43420250409120600189703518011790117801179011780579
43520250409120500189020989011740117201174011720576
436202504091204001883448760117101171011710117100
4372025040912030018834487601171011670117101167033
43820250409120200188306321011670116701168011670183
439202504091201001880926600116801170011700116801243
440202504091200001866392910117101174011740117101375
44120250409115900185027275011740117401174011740123
442202504091158001848828730117401175011750117401620
44320250409115700182979616011750117501175011750477
4442025040911560018241914101175011800118001175061
44520250409115500182347456011750117501180011750162
44620250409115400182157101011750117501175011750166
447202504091153001819620510117501175011750117500
44820250409115200181962051011750118001180011750553
449202504091151001813118310117501180011800117501138
4502025040911500017997349601180011800118001180060
45120250409114900179902696011830117701183011750708
45220250409114800179068198011750117701178011750899
453202504091147001780101510117701180011800117701813
454202504091146001758743450118001182011820117901424
455202504091145001741939140118001186011860118002945
45620250409114400170709375011860118601186011860240
45720250409114300170424735011890118801189011860438
45820250409114200169904732011860118801188011860598
45920250409114100169194999011900119001190011900300
460202504091140001688379990119001190011900119002
4612025040911390016883561901186011870118701186068
4622025040911380016875496901190011880119001186036
463202504091137001687121950118801188011880118800
46420250409113600168712195011880118901189011880126
465202504091135001685623970119101191011910119100
466202504091134001685623970119101191011910119101
46720250409113300168561206011880118901191011880544
4682025040911320016791473101191011900119101190027
46920250409113100167882579011910119001191011900279
47020250409113000167550563011880118401188011840233
47120250409112900167274595011830118601186011830688
47220250409112800166460661011830118401188011830326
473202504091127001660745390118101181011810118100
474202504091126001660745390118101184011840118101329
47520250409112500164504014011840118901189011840621
476202504091124001637663850118901193011930118901458
477202504091123001620300840119301197011980119301103
47820250409112200160712462011980119801198011980124
4792025040911210016056391001198011980119801198080
4802025040911200016046807001198011980119801198011
481202504091119001604548920119701201012010119701103
48220250409111800159132610012010120201202012010612
4832025040911170015839753201204012030120401201042
48420250409111600158347039012030120601207012030287
485202504091115001580014230120601210012120120203259
486202504091114001540729340121201207012130120701909
487202504091113001517624420120701208012080120202589
488202504091112001486408350120901200012090120004980
48920250409111100142644008011960119601196011960170
49020250409111000142440688012000119901201011990805
491202504091109001414748200119901199012010119501430
49220250409110800139759046011990119501199011910649
49320250409110700138982478011960119201197011920691
4942025040911060013815646801191011920119201191034
49520250409110500138115951511910118801191011880729
49620250409110400137248944511900118901190011890274
49720250409110300136922937511890118901189011890259
49820250409110200136614986511890118301189011830131
499202504091101001364595275119101186011910118501547
50020250409110000134623848511860118601186011860197
50120250409105900134390206511850118901189011850181
5022025040910580013417534451189011890119001189095
50320250409105700134062388511900118901190011890302
504202504091056001337031915118901189011890118901
50520250409105500133702002511840118501185011840100
506202504091054001335835785118301185011890118102397
50720250409105300130749471511860118751187511860222
508202504091052001304861780118501185011850118500
50920250409105100130486178011850118901192011850106
510202504091050001303602480119001185011910118201925
51120250409104900128076571011820118901189011820890
51220250409104800127023996011890118301189011830134
51320250409104700126865414011810118301183011810647
5142025040910460012610055701190011900119001190020
51520250409104500126076757011900118901190011890106
516202504091044001259507200118901189011890118900
51720250409104300125950720011890118901189011890193
51820250409104200125721243011860118601186011860140
51920250409104100125555203011840118601186011840352
52020250409104000125138431011800118801188011800570
5212025040910390012446550801189011860118901186052
5222025040910380012440376201186011810118601181060
523202504091037001243327860118101181011810118107
524202504091036001243245190117901179011790117900
5252025040910350012432451901179011790117901179040
526202504091034001242773590117901179011790117901
52720250409103300124276180011790117901179011790400
528202504091032001238045800118001182011820118001319
52920250409103100122247394011820118501185011820693
53020250409103000121427438011850118701187011850124
5312025040910290012128043101187011890119001187035
53220250409102800121238867011870118701187011870100
533202504091027001211201670118701187011870118701
53420250409102600121118980011870118801188011860554
535202504091025001204618290118801188011880118801
536202504091024001204606410118801187011880118709
53720250409102300120449957011870119201193011860491
5382025040910220011986580801192011980119801192067
53920250409102100119785932011940119301198011930272
54020250409102000119461214011930119001193011900310
5412025040910190011909179001190011900119001190060
542202504091018001190203900119201192011920119200
543202504091017001190203900119201192011920119204
54420250409101600119015622011930118501194011820592
54520250409101500118313541011800118201182011800494
5462025040910140011772968701182011820118301182038
54720250409101300117684770011820118101182011810229
54820250409101200117414211011810118001181011790368
54920250409101100116980099011790117701179011750363
550202504091010001165528890117801183011860117703865
55120250409100900111989324011830118401184011830253
5522025040910080011168977401186011840118601184040
553202504091007001116424040118401183011860118101099
55420250409100600110343878011860118401186011820302
55520250409100500109986630011840118501187011810625
556202504091004001092472730118501196011960118501446
557202504091003001075272480119501203012030119501892
558202504091002001052576030120301200012030120003999
559202504091001001004522840120001200012030119604658
56020250409100000948578820120001201012020119402594
56120250409095900917476680120001194012000119304780
5622025040909580086029707011950119501195011920405
5632025040909570085546416011960119601196011930474
56420250409095600849796900119601192011970119201273
5652025040909550083458192011930119201194011920464
56620250409095400829046470119401193011950119201531
56720250409095300810781910119301188011930118401183
5682025040909520079670845011870118401187011840176
5692025040909510079462026011820117701184011770408
5702025040909500078980091011770117701182011770811
5712025040909490078024518011770117701180011770189
5722025040909480077801722011780118001180011770839
5732025040909470076812029011800118001180011800183
57420250409094600765960890117901183011830117901199
575202504090945007517953701183011850118501183075
57620250409094400750907840118501184011850118301226
5772025040909430073640258011840118501185011830631
5782025040909420072893005011850118701191011840999
57920250409094100717059950119601185011970118204067
5802025040909400066871503011860118701187011850154
5812025040909390066688789011880118701195011870498
5822025040909380066094390011930119201195011890377
5832025040909370065644189011930118101195011800794
58420250409093600647034130118101176011840117601382
58520250409093500630702580117101184011860117102934
58620250409093400596117040118401193011970118403799
58720250409093300550942050119701192011980119001652
58820250409093200531204410119301198512020119203406
58920250409093100490476150120201191012030119103602
59020250409093000447343560119101196011960118901552
59120250409092900428813890119601189012030118904796
59220250409092800371369170119001195011950118502558
59320250409092700340956310119501189012000117608074
59420250409092600244619990119001178011950117603841
59520250409092500199170260117901169011820116601359
5962025040909240018326140011690116601170011630928
59720250409092300172437210116501160011900115302540
5982025040909220014258122011600115201162011520642
599202504090921001351312901151011500115101150021
60020250409092000134889590115001150011500115005
6012025040909190013483209011490115801168011490333
602202504090918001309638501158011580115801158010
6032025040909170013084805011550115301158011530416
604202504090916001260432101153011470115301147060
6052025040909150012535292011470114701147011470101
6062025040909140012419445011470114701149011470607
607202504090913001172268401148011410114801141052
6082025040909120011663282011410115001150011410842
6092025040909110010700101011510114401155011440497
6102025040909100010129716011430113901143011390181
611202504090909009923307011330113701138011330352
612202504090908009524312011380114101147011380193
613202504090907009304249011410113801141011380112
614202504090906009176557011380113401138011300123
615202504090905009036695011340112901134011290591
616202504090904008366805011290112501131011200738
6172025040909030075347370112201125011250112201026
618202504090902006382504011280113801138011280191
6192025040909010061669060113901142011420112201169
6202025040909000048368580114201148011490114004216