Files
KissMeData/060370/min/candle-20250320.csv

34 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503201943001334192870162501625016250162502033
3202503201942001334192870162501625016250162500
4202503201941001334192870162501625016250162500
5202503201940001334192870162501625016250162500
6202503201939001334192870162501625016250162500
7202503201938001334192870162501625016250162500
8202503201937001334192870162501625016250162500
9202503201936001334192870162501625016250162500
10202503201935001334192870162501625016250162500
11202503201934001334192870162501625016250162500
12202503201933001334192870162501625016250162500
13202503201932001334192870162501625016250162500
14202503201931001334192870162501625016250162500
15202503201930001334192870162501625016250162500
16202503201929001334192870162501625016250162500
17202503201928001334192870162501625016250162500
18202503201927001334192870162501625016250162500
19202503201926001334192870162501625016250162500
20202503201925001334192870162501625016250162500
21202503201924001334192870162501625016250162500
22202503201923001334192870162501625016250162500
23202503201922001334192870162501625016250162500
24202503201921001334192870162501625016250162500
25202503201920001334192870162501625016250162500
26202503201919001334192870162501625016250162500
27202503201918001334192870162501625016250162500
28202503201917001334192870162501625016250162500
29202503201916001334192870162501625016250162500
30202503201915001334192870162501625016250162500
31202503201914001334192870162501625016250162500
32202503201913001334192870162501625016250162502033
33202503201912001334192870162501625016250162500
34202503201911001334192870162501625016250162500
35202503201910001334192870162501625016250162500
36202503201909001334192870162501625016250162500
37202503201908001334192870162501625016250162500
38202503201907001334192870162501625016250162500
39202503201906001334192870162501625016250162500
40202503201905001334192870162501625016250162500
41202503201904001334192870162501625016250162500
42202503201903001334192870162501625016250162500
43202503201902001334192870162501625016250162500
44202503201901001334192870162501625016250162500
45202503201900001334192870162501625016250162500
46202503201859001334192870162501625016250162500
47202503201858001334192870162501625016250162500
48202503201857001334192870162501625016250162500
49202503201856001334192870162501625016250162500
50202503201855001334192870162501625016250162500
51202503201854001334192870162501625016250162500
52202503201853001334192870162501625016250162500
53202503201852001334192870162501625016250162500
54202503201851001334192870162501625016250162500
55202503201850001334192870162501625016250162500
56202503201849001334192870162501625016250162500
57202503201848001334192870162501625016250162500
58202503201847001334192870162501625016250162500
59202503201846001334192870162501625016250162500
60202503201845001334192870162501625016250162500
61202503201844001334192870162501625016250162500
62202503201843001334192870162501625016250162502033
63202503201842001334192870162501625016250162500
64202503201841001334192870162501625016250162500
65202503201840001334192870162501625016250162500
66202503201839001334192870162501625016250162500
67202503201838001334192870162501625016250162500
68202503201837001334192870162501625016250162500
69202503201836001334192870162501625016250162500
70202503201835001334192870162501625016250162500
71202503201834001334192870162501625016250162500
72202503201833001334192870162501625016250162500
73202503201832001334192870162501625016250162500
74202503201831001334192870162501625016250162500
75202503201830001334192870162501625016250162500
76202503201829001334192870162501625016250162500
77202503201828001334192870162501625016250162500
78202503201827001334192870162501625016250162500
79202503201826001334192870162501625016250162500
80202503201825001334192870162501625016250162500
81202503201824001334192870162501625016250162500
82202503201823001334192870162501625016250162500
83202503201822001334192870162501625016250162500
84202503201821001334192870162501625016250162500
85202503201820001334192870162501625016250162500
86202503201819001334192870162501625016250162500
87202503201818001334192870162501625016250162500
88202503201817001334192870162501625016250162500
89202503201816001334192870162501625016250162500
90202503201815001334192870162501625016250162500
91202503201814001334192870162501625016250162500
92202503201813001334192870162501625016250162502033
93202503201812001334192870162501625016250162500
94202503201811001334192870162501625016250162500
95202503201810001334192870162501625016250162500
96202503201809001334192870162501625016250162500
97202503201808001334192870162501625016250162500
98202503201807001334192870162501625016250162500
99202503201806001334192870162501625016250162500
100202503201805001334192870162501625016250162500
101202503201804001334192870162501625016250162500
102202503201803001334192870162501625016250162500
103202503201802001334192870162501625016250162500
104202503201801001334192870162501625016250162500
105202503201800001334192870162501625016250162500
106202503201759001334192870162501625016250162500
107202503201758001334192870162501625016250162500
108202503201757001334192870162501625016250162500
109202503201756001334192870162501625016250162500
110202503201755001334192870162501625016250162500
111202503201754001334192870162501625016250162500
112202503201753001334192870162501625016250162500
113202503201752001334192870162501625016250162500
114202503201751001334192870162501625016250162500
115202503201750001334192870162501625016250162500
116202503201749001334192870162501625016250162500
117202503201748001334192870162501625016250162500
118202503201747001334192870162501625016250162500
119202503201746001334192870162501625016250162500
120202503201745001334192870162501625016250162500
121202503201744001334192870162501625016250162500
122202503201743001334192870162501625016250162502033
123202503201742001334192870162501625016250162500
124202503201741001334192870162501625016250162500
125202503201740001334192870162501625016250162500
126202503201739001334192870162501625016250162500
127202503201738001334192870162501625016250162500
128202503201737001334192870162501625016250162500
129202503201736001334192870162501625016250162500
130202503201735001334192870162501625016250162500
131202503201734001334192870162501625016250162500
132202503201733001334192870162501625016250162500
133202503201732001334192870162501625016250162500
134202503201731001334192870162501625016250162500
135202503201730001334192870162501625016250162500
136202503201729001334192870162501625016250162500
137202503201728001334192870162501625016250162500
138202503201727001334192870162501625016250162500
139202503201726001334192870162501625016250162500
140202503201725001334192870162501625016250162500
141202503201724001334192870162501625016250162500
142202503201723001334192870162501625016250162500
143202503201722001334192870162501625016250162500
144202503201721001334192870162501625016250162500
145202503201720001334192870162501625016250162500
146202503201719001334192870162501625016250162500
147202503201718001334192870162501625016250162500
148202503201717001334192870162501625016250162500
149202503201716001334192870162501625016250162500
150202503201715001334192870162501625016250162500
151202503201714001334192870162501625016250162500
152202503201713001334192870162501625016250162502033
153202503201712001334192870162501625016250162500
154202503201711001334192870162501625016250162500
155202503201710001334192870162501625016250162500
156202503201709001334192870162501625016250162500
157202503201708001334192870162501625016250162500
158202503201707001334192870162501625016250162500
159202503201706001334192870162501625016250162500
160202503201705001334192870162501625016250162500
161202503201704001334192870162501625016250162500
162202503201703001334192870162501625016250162500
163202503201702001334192870162501625016250162500
164202503201701001334192870162501625016250162500
165202503201700001334192870162501625016250162500
166202503201659001334192870162501625016250162500
167202503201658001334192870162501625016250162500
168202503201657001334192870162501625016250162500
169202503201656001334192870162501625016250162500
170202503201655001334192870162501625016250162500
171202503201654001334192870162501625016250162500
172202503201653001334192870162501625016250162500
173202503201652001334192870162501625016250162500
174202503201651001334192870162501625016250162500
175202503201650001334192870162501625016250162500
176202503201649001334192870162501625016250162500
177202503201648001334192870162501625016250162500
178202503201647001334192870162501625016250162500
179202503201646001334192870162501625016250162500
180202503201645001334192870162501625016250162500
181202503201644001334192870162501625016250162500
182202503201643001334192870162501625016250162502033
183202503201642001334192870162501625016250162500
184202503201641001334192870162501625016250162500
185202503201640001334192870162501625016250162500
186202503201639001334192870162501625016250162500
187202503201638001334192870162501625016250162500
188202503201637001334192870162501625016250162500
189202503201636001334192870162501625016250162500
190202503201635001334192870162501625016250162500
191202503201634001334192870162501625016250162500
192202503201633001334192870162501625016250162500
193202503201632001334192870162501625016250162500
194202503201631001334192870162501625016250162500
195202503201630001334192870162501625016250162500
196202503201629001334192870162501625016250162500
197202503201628001334192870162501625016250162500
198202503201627001334192870162501625016250162500
199202503201626001334192870162501625016250162500
200202503201625001334192870162501625016250162500
201202503201624001334192870162501625016250162500
202202503201623001334192870162501625016250162500
203202503201622001334192870162501625016250162500
204202503201621001334192870162501625016250162500
205202503201620001334192870162501625016250162500
206202503201619001334192870162501625016250162500
207202503201618001334192870162501625016250162500
208202503201617001334192870162501625016250162500
209202503201616001334192870162501625016250162500
210202503201615001334192870162501625016250162500
211202503201614001334192870162501625016250162500
212202503201613001334192870162501625016250162502033
213202503201612001334192870162501625016250162500
214202503201611001334192870162501625016250162500
215202503201610001334192870162501625016250162500
216202503201609001334192870162501625016250162500
217202503201608001334192870162501625016250162500
218202503201607001334192870162501625016250162500
219202503201606001334192870162501625016250162500
220202503201605001334192870162501625016250162500
221202503201604001334192870162501625016250162500
222202503201603001334192870162501625016250162500
223202503201602001334192870162501625016250162500
224202503201601001334192870162501625016250162500
225202503201600001334192870162501625016250162500
226202503201559001334192870162501625016250162500
227202503201558001334192870162501625016250162500
228202503201557001334192870162501625016250162500
229202503201556001334192870162501625016250162500
230202503201555001334192870162501625016250162500
231202503201554001334192870162501625016250162500
232202503201553001334192870162501625016250162500
233202503201552001334192870162501625016250162500
234202503201551001334192870162501625016250162500
235202503201550001334192870162501625016250162500
236202503201549001334192870162501625016250162500
237202503201548001334192870162501625016250162500
238202503201547001334192870162501625016250162500
239202503201546001334192870162501625016250162500
240202503201545001334192870162501625016250162500
241202503201544001334192870162501625016250162500
242202503201543001334192870162501625016250162502033
243202503201542001334192870162501625016250162500
244202503201541001334192870162501625016250162500
245202503201540001334192870162501625016250162500
246202503201539001334192870162501625016250162500
247202503201538001334192870162501625016250162500
248202503201537001334192870162501625016250162500
249202503201536001334192870162501625016250162500
250202503201535001334192870162501625016250162500
251202503201534001334192870162501625016250162500
252202503201533001334192870162501625016250162500
253202503201532001334192870162501625016250162500
254202503201531001334192870162501625016250162500
255202503201530001334192870162501625016250162502033
256202503201529001301156620162801628016280162800
257202503201528001301156620162801628016280162800
258202503201527001301156620162801628016280162800
259202503201526001301156620162801628016280162800
260202503201525001301156620162801628016280162800
261202503201524001301156620162801628016280162800
262202503201523001301156620162801628016280162800
263202503201522001301156620162801628016280162800
264202503201521001301156620162801628016280162800
265202503201520001301156620162801628016280162800
266202503201519001301156620162801607016280160703162
2672025032015180012499427601607016070160701606068
26820250320151700124885002016070160701607016060174
269202503201516001246053940160701608016090160601433
2702025032015150012230197801609016090160901609072
271202503201514001221861300161001610016100161008
27220250320151300122173250016090160901609016090506
27320250320151200121359096016100161001613016100190
27420250320151100121053193016100161201612016100198
275202503201510001207343730161001610016100161001
27620250320150900120732763016100161001610016100400
27720250320150800120088763016120161201612016100132
278202503201507001198760310161001610016100161000
27920250320150600119876031016100161001610016090481
2802025032015050011910167101610016100161001610011
28120250320150400119083961016100161101611016100583
2822025032015030011814533001610016100161001610050
2832025032015020011806483001610016100161001610056
284202503201501001179746700161001610016100161000
2852025032015000011797467001610016100161001610010
2862025032014590011795857001610016100161001610027
28720250320145800117915100016100160901610016090550
28820250320145700117029800016100161101613016100225
28920250320145600116667334016100161001610016100224
2902025032014550011630669401611016120161201611071
29120250320145400116192312016120161301613016110361
292202503201453001156106520161301613016130161301
29320250320145200115609039016110161301613016110501
294202503201451001148019220161301613016130161305
2952025032014500011479385701613016130161401613070
29620250320144900114680946016130161101613016110122
297202503201448001144843400161301613016130161300
2982025032014470011448434001613016110161301611090
299202503201446001143393480161101611016110161104
30020250320144500114332904016100161001610016100336
30120250320144400113791944016100161001610016100172
3022025032014430011351502401611016110161101611019
30320250320144200113484415016130161101613016110110
3042025032014410011330715501610016090161001609092
30520250320144000113159042016090161001610016090586
30620250320143900112216068016100161101611016090556
307202503201438001113210710161101611016110161101
3082025032014370011131946001612016125161251612022
3092025032014360011128399201612516130161301612510
310202503201435001112678645161251612516125161253
311202503201434001112630270161251612516125161253
31220250320143300111258189516120161201612016120435
313202503201432001105569695161101613016130161103
314202503201431001105521325161301613016130161300
315202503201430001105521325161301613016130161300
31620250320142900110552132516130161101613016110484
31720250320142800109771748516110160801611016080213
31820250320142700109429037516090161001610016090312
31920250320142600108926887516090161001610016090119
3202025032014250010873541551610016110161101610068
3212025032014240010862593451611016110161101610084
322202503201423001084906605161501615016150161500
3232025032014220010849066051615016160161601615062
32420250320142100108390529516120161201612016120601
3252025032014200010742171751617016160161801610090
326202503201419001072765505162201622016220162200
327202503201418001072765505162201622016220162201
32820250320141700107274928516170161701617016160183
32920250320141600106979041516160161401617016140653
330202503201415001059239325161401614016140161405
33120250320141400105915862516160161501616016070301
33220250320141300105430546516150161201615016110305
33320250320141200104938565516070161101611016070335
33420250320141100104399400516080160701608016070900
33520250320141000102953000516120161101612016080301
33620250320140900102468985516110161101611016110262
337202503201408001020469035161101612016120160802457
33820250320140700980900165161201612016120161200
3392025032014060098090016516120161401614016120401
3402025032014050097443213516140161501615016140251
341202503201404009703799951615016150161501615020
3422025032014030097005699516150161601616016150677
343202503201402009591208101617016170161701617055
3442025032014010095823146016170161801618016170333
345202503201400009528458501618016180161801618020
346202503201359009525222501617016170161701617031
347202503201358009520209801617016170161701617058
3482025032013570095108312016170161701617016170943
34920250320135600935834810161701617016170161701130
35020250320135500917562710161801622016220161801449
351202503201354008941163101622016190162201619052
352202503201353008932729001619016200162001619077
3532025032013520089202589016200162201622016200322
35420250320135100886804330161901620016200161908
355202503201350008866748001621016210162101621033
35620250320134900886139870162101621016210162100
357202503201348008861398701621016210162101621029
35820250320134700885669780162101621016210162100
35920250320134600885669780162101621016210162100
36020250320134500885669780162101621016210162102
36120250320134400885637360162201622016220162201
3622025032013430088562114016230162101623016180696
363202503201342008743513601621016200162101619079
364202503201341008730722801620016210162201620088
365202503201340008716459701621016220162201621032
3662025032013390087112694016220162001622016190494
3672025032013380086312748016200162001620016200259
36820250320133700858931680162101622016220162104
369202503201336008588668101624016240162401624022
37020250320133500858509530162601626016260162600
37120250320133400858509530162601626016260162602
37220250320133300858477010162101621016210162101
37320250320133200858460800162201620016220162002340
374202503201331008205137701620016200162001620018
37520250320133000820222170162001620016200162002
3762025032013290082018977016200162101621016200205
377202503201328008168677701621016210162101621051
3782025032013270081604106016210162201622016210301
3792025032013260081115920016220162101622016200838
380202503201325007975804001621016210162101621046
3812025032013240079683474016210162201622016210211
3822025032013230079341432016220162201622016220106
3832025032013220079169500016230162401624016230287
3842025032013210078703694016240162401624016240440
38520250320132000779891340162401624016240162400
386202503201319007798913401624016240162401624020
3872025032013180077956654016240162401624016240114
3882025032013170077771518016250162501625016250100
38920250320131600776090180162501625016250162501
390202503201315007760739301625016250162501625050
39120250320131400775261430162501625016250162500
39220250320131300775261430162501625016250162501
39320250320131200775245180162551625516255162552
39420250320131100775212670162601626016260162600
39520250320131000775212670162601626016260162602
3962025032013090077518015016260162501626016240183
3972025032013080077220567016250162601626016250775
3982025032013070075961182016260162601626016260302
3992025032013060075470130016260162601626016260200
4002025032013050075144930016260162601626016260120
4012025032013040074949810016260162701627016260501
4022025032013030074134810016280162801628016280471
40320250320130200733680220162801628016280162800
40420250320130100733680220162801628016280162802
40520250320130000733647660162801628016280162800
40620250320125900733647660162801628016280162800
407202503201258007336476601628016280162901628014
408202503201257007334197301628016280162801628017
40920250320125600733142970162801628016280162800
410202503201255007331429701628016280162801628020
411202503201254007328173701628016280162801628060
412202503201253007318405701628016280162801628054
41320250320125200730961450162801628016280162800
4142025032012510073096145016280162801628016280100
41520250320125000729333450162801628016280162800
41620250320124900729333450162801628016280162800
4172025032012480072933345016280162801628016280276
418202503201247007248401701628016280162801628028
41920250320124600724384330162901629016290162900
4202025032012450072438433016290162901629016290216
42120250320124400720865690162801628016280162800
42220250320124300720865690162801629016290162807
423202503201242007207517101627016280162901627074
4242025032012410071954768016280162801628016280552
42520250320124000710561120162901629016290162900
426202503201239007105611201629016280162901628055
4272025032012380070966519016290162901629016290354
42820250320123700703898530162901629016290162900
42920250320123600703898530162901630016300162901348
4302025032012350068192847016310163201632016310631
431202503201234006716358601635016350163501635014
43220250320123300671406960163501635016350163501
43320250320123200671390610163501635016350163501
434202503201231006713742601632016320163201632060
43520250320123000670395060163501635016350163500
4362025032012290067039506016350163501635016350200
4372025032012280066712506016350163501635016350100
43820250320122700665490060163501635016350163504
43920250320122600665424660163401634016340163400
440202503201225006654246601634016345163451634063
441202503201224006643952301631016320163201631062
44220250320122300663383920163101631016310163100
44320250320122200663383920163101631016310163100
44420250320122100663383920163101631016310163103
44520250320122000663334990163101631016310163100
4462025032012190066333499016310163201632016310150
44720250320121800660888460163501635016350163500
44820250320121700660888460163501635016350163500
44920250320121600660888460163501635016350163501
45020250320121500660872110163301633016330163300
45120250320121400660872110163301633016330163306
45220250320121300660774130163501635016350163502
4532025032012120066074143016310163101631016310159
45420250320121100658148140163001635016350163001927
4552025032012100062670566016360163501636016340312
4562025032012090062160470016350163501635016350329
4572025032012080061622555016360163601636016360440
458202503201207006090271501638016380163801637012
45920250320120600608830680163801638016380163800
46020250320120500608830680163801637016380163605
461202503201204006087488201638016380163801638010
4622025032012030060858502016380163801639016380454
46320250320120200601148480163801638016380163800
46420250320120100601148480163801637016380163706
4652025032012000060105025016360163701637016360111
46620250320115900599233290163801638016380163800
46720250320115800599233290163801638016380163800
46820250320115700599233290163801638016380163800
4692025032011560059923329016380163901639016380304
470202503201155005942533101639016390163901639016
471202503201154005939910701639016390163901639041
47220250320115300593319080164001640016400164002
47320250320115200593286280164101641016410164100
4742025032011510059328628016410164101641016410300
47520250320115000588363280164101641016410164101
47620250320114900588346870164101641016410164100
47720250320114800588346870164101641016410164102
4782025032011470058831405016400164001640016400226
479202503201146005846076501640016400164001640066
48020250320114500583525250164101641016410164100
48120250320114400583525250164101641016410164100
48220250320114300583525250164101641016410164102
483202503201142005834924301640016400164001640050
48420250320114100582672430164101641016410164101
48520250320114000582656020164101641016410164100
48620250320113900582656020164101641016410164104
48720250320113800582590380164001640016400164001
488202503201137005825739801640016400164001640035
489202503201136005819999801640016400164001640065
490202503201135005809339801641016410164101641010
49120250320113400580769880164101641016410164100
49220250320113300580769880164101641016410164100
49320250320113200580769880164101641016410164108
49420250320113100580638600164101641016410164100
49520250320113000580638600164101641016410164104
49620250320112900580572960164101641016410164102
49720250320112800580540140164001640016400164000
4982025032011270058054014016400164001640516400114
499202503201126005786705151640016400164001640010
50020250320112500578506515164001640016400164000
50120250320112400578506515164001640016400164000
50220250320112300578506515164001640016400164001
50320250320112200578490115164101641016410164100
50420250320112100578490115164101640016410164004
5052025032011200057842449516410164101641016410100
5062025032011190057678349516370163701637016370200
50720250320111800573509495164501645016450164500
50820250320111700573509495164501645016450164502
509202503201116005734765951645016450164501645041
510202503201115005728021451637016370163701637010
511202503201114005726384451645016450164501645010
5122025032011130057247394516450163701645016370202
51320250320111200569167045164501645016450164504
5142025032011110056910124516380164001640016380128
5152025032011100056700335516450164101645016400230
516202503201109005632312251645016450164501645020
51720250320110800562902225164601646016460164600
51820250320110700562902225164601646016460164600
519202503201106005629022251646016470164701643014
52020250320110500562671745164701647016470164702
521202503201104005626388051647016470164701647042
5222025032011030056194706516480164801648016460544
523202503201102005529919451648016480164801646027
5242025032011010055254702516490164501649016440235
5252025032011000054868111516450164001645016400414
52620250320105900541889435164001640016400164002
52720250320105800541856635164001640016400164000
52820250320105700541856635164001637016400163701038
52920250320105600524854225163701637016370163701
53020250320105500524837855163701637016370163701
53120250320105400524821485163701637016370163705
53220250320105300524739635163701635016370163503
533202503201052005246905451636016360163601636054
5342025032010510052380710516360163001636016300374
5352025032010500051770546516300163001630016300344
5362025032010490051209826516300163001630016300905
537202503201048004973467651630016300163001630011
538202503201047004971674651633016300163301630022
539202503201046004968085651630016300163001630010
540202503201045004966455651630016320163201630053
54120250320104400495781645163401634016340163401
542202503201043004957653051634016340163401634055
5432025032010420049486660516350163001635016300109
54420250320104100493089605163601636016360163600
54520250320104000493089605163601637016370163607
546202503201039004929750751637016360163701636052
54720250320103800492123865163401630016340163001318
5482025032010370047063906516290162901629016290311
5492025032010360046557287516280162901629016280416
55020250320103500458800285162901629016290162900
55120250320103400458800285162901629016290162900
5522025032010330045880028516290162901629016290389
5532025032010320045246347516290162801629016280263
55420250320103100448181825162901629016290162903
555202503201030004481329551628016280162801628015
5562025032010290044788875516290162801629016280662
55720250320102800437111385162801628016280162801
558202503201027004370951051627016270162701627014
559202503201026004368673251626016260162601626040
56020250320102500436216925162601626016260162600
56120250320102400436216925162601626016260162600
56220250320102300436216925162601626016260162600
5632025032010220043621692516260162601626016260100
5642025032010210043459092516260162701627016260666
5652025032010200042376035516270162801628016270160
56620250320101900421157145162801628016280162801
567202503201018004211408651628016280162801628010
568202503201017004209780651628016280162801627057
569202503201016004200501351626016260162601626030
57020250320101500419562335162601626016260162603
5712025032010140041951355516290162801629016280132
5722025032010130041736449516280162501628016250681
573202503201012004062904151625016270162701625082
5742025032010110040495787516270162501627016250437
5752025032010100039785216516250162601626016250305
57620250320100900392895765162601626016260162606
5772025032010080039279820516260162501626016250140
57820250320100700390522815162701627016270162701
579202503201006003905065451626016260162601626052
58020250320100500389661025162501625016250162500
58120250320100400389661025162501625016250162500
5822025032010030038966102516250162601626016250486
58320250320100200381763425162601626016260162601
5842025032010010038174716516260162601626016260240
585202503201000003778447651629016260162901626034
5862025032009590037729189516290162601629016260482
58720250320095800369454515162601626016260162600
5882025032009570036945451516260162801628016260109
5892025032009560036768213516280162701628016270247
5902025032009550036366147516270162801628016270344
591202503200954003580632951628016280162801628047
59220250320095300357298135163001630016300163001
5932025032009520035728183516300162801630016270568
5942025032009510034803817516280162901629016280347
595202503200950003423881651628016280162801628040
5962025032009490034173696516340162701634016270261
5972025032009480033748496516270162801628016270480
5982025032009470032967350516280163001633016280303
599202503200946003247369151634016300163401630022
60020250320094500324377835163001636016360163001107
601202503200944003063273551636016360163601636013
60220250320094300306114675163701631016370163103
60320250320094200306065685163701637016370163700
60420250320094100306065685163701637016370163700
6052025032009400030606568516370163201637016320509
6062025032009390029775055516310163201632016310410
6072025032009380029106079516320163501635016320260
608202503200937002868175051635016350163501635022
60920250320093600286457805163501635016350163508
61020250320093500286327005163501635016350163500
611202503200934002863270051635016350163501635020
61220250320093300286000005163501635016350163500
6132025032009320028600000516350163101635016310320
6142025032009310028077918516310163201632016300417
615202503200930002739772151632016350163501632035
61620250320092900273405855163201636016360163203
617202503200928002733568151636016360163601636012
61820250320092700273160495163101637016370163101210
6192025032009260025338793516370163601637016350141
6202025032009250025108215516360163601636016350378
6212025032009240024489852516360163601637016350249
6222025032009230024082388516360163601636016360154
623202503200922002383044451636516370163801636598
6242025032009210023669936016360163601636016360190
6252025032009200023359096016360163701637016360135
6262025032009190023138181016370163701637516370117
627202503200918002294664701637016370163701637056
6282025032009170022854975016360163801638016360418
629202503200916002217084301638016410164101638011
63020250320091500221527950164101641016410164101
63120250320091400221511540163801640016400163601023
63220250320091300204758400164201639016420163903
6332025032009120020470920016380163801638016380184
6342025032009110020169528016380163901642016380381
6352025032009100019545228016380164501645016380215
6362025032009090019192381016450164601646016450600
6372025032009080018205380016560164701656016460490
6382025032009070017398554016470165101651016470231
63920250320090600170179770165201661016610165001903
64020250320090500138712040166101661016610166103
64120250320090400138662210166101649016620164905325
642202503200903005080857016490165301653016470486
6432025032009020042791530165701654016590165401107
6442025032009010024428540166201663016630165001223
64520250320090000423119016630166401664016530255